| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 6040 | 8.52 | 8.57 | 7.96 | 8.14 | -5.68 | -0.49 | 268303 | | 8060 | 12.15 | 12.15 | 11.35 | 11.50 | -5.35 | -0.65 | 1420257 | | 6012 | 27.34 | 27.34 | 26.22 | 26.22 | -4.10 | -1.12 | 18869 | | 4001 | 6.34 | 6.38 | 6.27 | 6.29 | -3.68 | -0.24 | 2028257 | | 1213 | 43.26 | 43.32 | 41.52 | 41.96 | -3.01 | -1.30 | 165929 | | 2120 | 18.67 | 18.67 | 18.12 | 18.15 | -2.73 | -0.51 | 142424 | | 8150 | 9.00 | 9.01 | 8.69 | 8.69 | -2.69 | -0.24 | 174724 | | 8230 | 87.65 | 87.65 | 83.45 | 84.80 | -2.64 | -2.30 | 193352 | | 4030 | 30.70 | 30.76 | 29.80 | 29.90 | -2.48 | -0.76 | 136238 | | 2230 | 6.91 | 6.92 | 6.73 | 6.73 | -2.32 | -0.16 | 5195839 | | 4291 | 153.00 | 153.10 | 147.80 | 148.60 | -2.30 | -3.50 | 16022 | | 6070 | 44.90 | 44.92 | 43.88 | 43.88 | -2.27 | -1.02 | 30399 | | 4031 | 40.34 | 40.50 | 39.00 | 39.54 | -2.23 | -0.90 | 624800 | | 3060 | 15.40 | 15.40 | 15.00 | 15.00 | -2.22 | -0.34 | 966019 | | 2050 | 24.70 | 24.84 | 24.10 | 24.13 | -2.19 | -0.54 | 505426 | | 6002 | 16.44 | 16.44 | 15.95 | 15.95 | -2.15 | -0.35 | 188409 | | 9512 | 32.90 | 32.90 | 32.00 | 32.20 | -2.13 | -0.70 | 21320 | | 1182 | 11.57 | 11.64 | 11.32 | 11.32 | -2.08 | -0.24 | 129427 | | 4321 | 19.81 | 19.81 | 19.40 | 19.40 | -2.07 | -0.41 | 687187 | | 4050 | 58.75 | 58.80 | 57.20 | 57.20 | -2.05 | -1.20 | 101771 | | 8050 | 9.98 | 10.00 | 9.56 | 9.65 | -2.03 | -0.20 | 104309 | | 2001 | 8.90 | 8.91 | 8.70 | 8.75 | -2.02 | -0.18 | 130857 | | 4070 | 18.07 | 18.07 | 17.30 | 17.59 | -2.01 | -0.36 | 174627 | | 8300 | 13.26 | 13.35 | 13.01 | 13.05 | -1.95 | -0.26 | 96351 | | 4140 | 2.04 | 2.07 | 2.02 | 2.02 | -1.94 | -0.04 | 1161875 | | 4191 | 44.24 | 44.40 | 43.30 | 43.40 | -1.94 | -0.86 | 235251 | | 8070 | 12.09 | 12.09 | 11.72 | 11.80 | -1.91 | -0.23 | 72284 | | 4040 | 10.35 | 10.39 | 10.10 | 10.14 | -1.84 | -0.19 | 266225 | | 4344 | 6.62 | 6.62 | 6.45 | 6.45 | -1.83 | -0.12 | 137187 | | 8311 | 7.33 | 7.33 | 7.12 | 7.13 | -1.79 | -0.13 | 61843 | | 2222 | 24.32 | 24.33 | 23.90 | 23.90 | -1.73 | -0.42 | 13270036 | | 6050 | 69.00 | 69.00 | 66.85 | 67.30 | -1.68 | -1.15 | 49000 | | 2090 | 16.90 | 16.90 | 16.35 | 16.46 | -1.67 | -0.28 | 49275 | | 8100 | 12.33 | 12.34 | 12.08 | 12.10 | -1.63 | -0.20 | 15293 | | 4080 | 9.30 | 9.36 | 9.16 | 9.16 | -1.61 | -0.15 | 100855 | | 8240 | 24.40 | 24.40 | 23.68 | 23.76 | -1.61 | -0.39 | 175930 | | 3050 | 22.36 | 22.36 | 22.01 | 22.01 | -1.57 | -0.35 | 30961 | | 4300 | 15.34 | 15.34 | 15.02 | 15.08 | -1.57 | -0.24 | 489893 | | 2030 | 55.00 | 55.00 | 54.15 | 54.15 | -1.55 | -0.85 | 20257 | | 8280 | 11.74 | 11.74 | 11.36 | 11.47 | -1.46 | -0.17 | 40444 | | 2220 | 14.32 | 14.38 | 14.13 | 14.15 | -1.46 | -0.21 | 52202 | | 2240 | 37.40 | 37.56 | 36.50 | 36.68 | -1.40 | -0.52 | 360280 | | 2190 | 33.16 | 33.26 | 32.64 | 32.70 | -1.39 | -0.46 | 148823 | | 2130 | 11.79 | 11.79 | 11.44 | 11.56 | -1.37 | -0.16 | 354848 | | 8190 | 3.80 | 3.84 | 3.67 | 3.71 | -1.33 | -0.05 | 574767 | | 4005 | 144.50 | 144.50 | 141.50 | 142.20 | -1.32 | -1.90 | 91425 | | 6004 | 84.00 | 84.00 | 82.20 | 82.45 | -1.32 | -1.10 | 38835 | | 1301 | 21.96 | 21.97 | 21.64 | 21.66 | -1.32 | -0.29 | 12354 | | 4331 | 12.12 | 12.20 | 12.02 | 12.02 | -1.31 | -0.16 | 7663 | | 2150 | 38.74 | 38.74 | 37.90 | 38.00 | -1.30 | -0.50 | 84578 | |
|
