| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 2240 | 41.70 | 41.70 | 40.10 | 40.60 | -2.29 | -0.95 | 950503 | | 9512 | 32.90 | 32.90 | 32.00 | 32.20 | -2.13 | -0.70 | 21320 | | 2150 | 43.50 | 43.55 | 42.40 | 42.55 | -1.73 | -0.75 | 422178 | | 4332 | 5.25 | 5.25 | 5.15 | 5.17 | -1.71 | -0.09 | 543306 | | 4013 | 267.00 | 267.00 | 261.00 | 261.20 | -1.43 | -3.80 | 147483 | | 8180 | 13.92 | 13.92 | 13.56 | 13.68 | -1.16 | -0.16 | 566520 | | 1030 | 14.46 | 14.46 | 14.18 | 14.26 | -1.11 | -0.16 | 425686 | | 2340 | 12.94 | 13.02 | 12.60 | 12.62 | -1.10 | -0.14 | 170583 | | 2250 | 17.12 | 17.18 | 16.88 | 16.94 | -1.05 | -0.18 | 543670 | | 2310 | 19.22 | 19.24 | 18.84 | 18.88 | -1.05 | -0.20 | 2159981 | | 2020 | 104.00 | 104.60 | 103.00 | 103.20 | -0.96 | -1.00 | 810795 | | 4310 | 13.28 | 13.32 | 13.02 | 13.12 | -0.91 | -0.12 | 365263 | | 8050 | 13.66 | 13.82 | 13.30 | 13.40 | -0.89 | -0.12 | 560827 | | 8230 | 123.00 | 123.00 | 116.60 | 120.20 | -0.83 | -1.00 | 345608 | | 2222 | 24.34 | 24.36 | 24.08 | 24.14 | -0.82 | -0.20 | 20654688 | | 3040 | 50.50 | 50.60 | 49.90 | 50.10 | -0.79 | -0.40 | 65303 | | 1140 | 26.00 | 26.10 | 25.50 | 25.80 | -0.77 | -0.20 | 1285383 | | 1210 | 26.60 | 26.60 | 26.10 | 26.20 | -0.76 | -0.20 | 32813 | | 1150 | 26.95 | 26.95 | 26.45 | 26.60 | -0.75 | -0.20 | 6872628 | | 9501 | 208.00 | 210.40 | 205.80 | 206.00 | -0.68 | -1.40 | 48582 | | 7020 | 59.00 | 59.20 | 58.10 | 58.60 | -0.68 | -0.40 | 698157 | | 2080 | 75.80 | 75.90 | 74.70 | 75.20 | -0.66 | -0.50 | 102424 | | 4030 | 31.00 | 31.00 | 30.25 | 30.60 | -0.65 | -0.20 | 285199 | | 4130 | 3.52 | 3.53 | 3.43 | 3.46 | -0.57 | -0.02 | 9307320 | | 6090 | 10.82 | 10.94 | 10.64 | 10.70 | -0.56 | -0.06 | 116271 | | 2010 | 54.80 | 55.00 | 54.50 | 54.50 | -0.55 | -0.30 | 1347254 | | 4291 | 149.00 | 151.00 | 147.60 | 148.00 | -0.54 | -0.80 | 40602 | | 3091 | 7.74 | 7.74 | 7.65 | 7.66 | -0.52 | -0.04 | 462080 | | 4012 | 4.01 | 4.04 | 3.96 | 3.98 | -0.50 | -0.02 | 718167 | | 3060 | 20.10 | 20.30 | 20.00 | 20.00 | -0.50 | -0.10 | 172060 | | 4342 | 10.04 | 10.06 | 9.97 | 9.99 | -0.50 | -0.05 | 291761 | | 4337 | 4.23 | 4.23 | 4.17 | 4.19 | -0.48 | -0.02 | 110571 | | 1214 | 26.90 | 27.35 | 26.80 | 26.80 | -0.37 | -0.10 | 212499 | | 8160 | 11.42 | 11.50 | 11.34 | 11.44 | -0.35 | -0.04 | 121600 | | 2001 | 12.60 | 12.60 | 12.24 | 12.38 | -0.32 | -0.04 | 517871 | | 2300 | 65.70 | 66.80 | 64.90 | 65.30 | -0.31 | -0.20 | 140451 | | 4220 | 12.80 | 12.94 | 12.64 | 12.70 | -0.31 | -0.04 | 288694 | | 2220 | 14.10 | 14.14 | 13.92 | 13.96 | -0.29 | -0.04 | 119326 | | 2170 | 37.15 | 37.30 | 36.80 | 37.10 | -0.27 | -0.10 | 263206 | | 4003 | 87.40 | 88.20 | 87.20 | 87.20 | -0.23 | -0.20 | 176577 | | 4100 | 89.50 | 89.50 | 88.50 | 89.30 | -0.22 | -0.20 | 108811 | | 4321 | 19.38 | 19.38 | 19.18 | 19.18 | -0.21 | -0.04 | 529164 | | 1120 | 94.40 | 94.50 | 92.80 | 93.90 | -0.21 | -0.20 | 3211188 | | 4250 | 20.20 | 20.24 | 19.86 | 20.12 | -0.20 | -0.04 | 3277081 | | 7030 | 10.50 | 10.52 | 10.42 | 10.46 | -0.19 | -0.02 | 2256798 | | 4331 | 13.74 | 13.80 | 13.62 | 13.70 | -0.15 | -0.02 | 72602 | | 1080 | 21.40 | 21.48 | 21.18 | 21.38 | -0.09 | -0.02 | 740578 | |
|
