| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 7018 | 0.00 | 0.00 | 0.00 | 0.00 | -100.00 | -0.01 | 22500 | | 6297 | 0.42 | 0.42 | 0.42 | 0.42 | -33.33 | -0.21 | 1200 | | 3441 | 0.02 | 0.02 | 0.02 | 0.02 | -33.33 | -0.01 | 2000 | | 7071 | 0.04 | 0.04 | 0.03 | 0.03 | -25.00 | -0.01 | 2977000 | | 7201 | 0.05 | 0.05 | 0.04 | 0.04 | -20.00 | -0.01 | 201000 | | 7208 | 0.06 | 0.06 | 0.05 | 0.05 | -16.67 | -0.01 | 130300 | | 0069 | 0.06 | 0.06 | 0.05 | 0.05 | -16.67 | -0.01 | 31600 | | 8672 | 0.25 | 0.25 | 0.21 | 0.21 | -16.00 | -0.04 | 3500 | | 7986 | 0.08 | 0.08 | 0.06 | 0.06 | -14.29 | -0.01 | 801100 | | 9091 | 0.21 | 0.21 | 0.20 | 0.20 | -13.04 | -0.03 | 6500 | | 8141 | 0.14 | 0.14 | 0.12 | 0.14 | -12.50 | -0.02 | 160100 | | 7096 | 0.07 | 0.07 | 0.07 | 0.07 | -12.50 | -0.01 | 500 | | 6211 | 0.41 | 0.46 | 0.41 | 0.44 | -12.00 | -0.06 | 25100 | | 8834 | 0.34 | 0.34 | 0.30 | 0.30 | -11.76 | -0.04 | 12000 | | 7168 | 0.09 | 0.09 | 0.08 | 0.08 | -11.11 | -0.01 | 200 | | 0080 | 0.09 | 0.09 | 0.08 | 0.08 | -11.11 | -0.01 | 4012400 | | 7544 | 1.13 | 1.13 | 1.09 | 1.09 | -10.66 | -0.13 | 1000 | | 7219 | 0.09 | 0.10 | 0.08 | 0.09 | -10.00 | -0.01 | 5277300 | | 5198 | 0.36 | 0.36 | 0.36 | 0.36 | -10.00 | -0.04 | 3000 | | 4057 | 0.10 | 0.10 | 0.09 | 0.09 | -10.00 | -0.01 | 239000 | | 2682 | 0.09 | 0.09 | 0.09 | 0.09 | -10.00 | -0.01 | 4200 | | 4251 | 0.23 | 0.23 | 0.22 | 0.22 | -8.33 | -0.02 | 91300 | | 5048 | 0.11 | 0.11 | 0.10 | 0.11 | -8.33 | -0.01 | 454400 | | 5649 | 0.24 | 0.24 | 0.22 | 0.22 | -8.33 | -0.02 | 115900 | | 3778 | 0.23 | 0.24 | 0.21 | 0.22 | -8.33 | -0.02 | 1015800 | | 4723 | 0.12 | 0.12 | 0.11 | 0.11 | -8.33 | -0.01 | 17053000 | | 0133 | 0.12 | 0.12 | 0.11 | 0.11 | -8.33 | -0.01 | 148000 | | 0119 | 0.12 | 0.12 | 0.11 | 0.11 | -8.33 | -0.01 | 17100 | | 7249 | 0.75 | 0.75 | 0.69 | 0.70 | -7.89 | -0.06 | 185600 | | 0205 | 0.12 | 0.13 | 0.12 | 0.12 | -7.69 | -0.01 | 110200 | | 4316 | 0.26 | 0.26 | 0.26 | 0.26 | -7.14 | -0.02 | 50000 | | 5568 | 0.26 | 0.26 | 0.26 | 0.26 | -7.14 | -0.02 | 123000 | | 5070 | 0.30 | 0.30 | 0.28 | 0.28 | -6.67 | -0.02 | 578900 | | 5219 | 0.16 | 0.16 | 0.15 | 0.15 | -6.25 | -0.01 | 3349400 | | 7471 | 0.15 | 0.15 | 0.15 | 0.15 | -6.25 | -0.01 | 86800 | | 0105 | 0.15 | 0.16 | 0.15 | 0.15 | -6.25 | -0.01 | 1283900 | | 0054 | 0.16 | 0.16 | 0.15 | 0.15 | -6.25 | -0.01 | 244000 | | 5084 | 1.16 | 1.16 | 1.01 | 1.08 | -6.09 | -0.07 | 533400 | | 2127 | 0.34 | 0.34 | 0.31 | 0.32 | -5.88 | -0.02 | 175100 | | 4375 | 0.34 | 0.34 | 0.32 | 0.32 | -5.88 | -0.02 | 14000 | | 6076 | 0.16 | 0.16 | 0.16 | 0.16 | -5.88 | -0.01 | 48500 | | 9822 | 4.46 | 4.46 | 4.16 | 4.20 | -5.83 | -0.26 | 2718400 | | 7117 | 0.18 | 0.18 | 0.17 | 0.17 | -5.56 | -0.01 | 173000 | | 7199 | 1.20 | 1.20 | 1.20 | 1.20 | -5.51 | -0.07 | 54000 | | 7204 | 1.50 | 1.53 | 1.43 | 1.43 | -5.30 | -0.08 | 2890800 | | 6399 | 0.18 | 0.19 | 0.18 | 0.18 | -5.26 | -0.01 | 1269900 | | 0095 | 0.19 | 0.19 | 0.18 | 0.18 | -5.26 | -0.01 | 3792700 | | 0165 | 0.40 | 0.40 | 0.38 | 0.38 | -5.00 | -0.02 | 950500 | | 7050 | 0.19 | 0.19 | 0.19 | 0.19 | -5.00 | -0.01 | 7000 | | 7198 | 0.38 | 0.39 | 0.38 | 0.38 | -5.00 | -0.02 | 232800 | |
|
