| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 0052 | 35.38 | 35.40 | 35.20 | 35.35 | -85.59 | -209.95 | 272778472 | | 6289 | 1.35 | 1.35 | 1.35 | 1.35 | -10.00 | -0.15 | 1215563 | | 1727 | 45.90 | 46.40 | 39.85 | 39.85 | -9.94 | -4.40 | 34418180 | | 8110 | 35.40 | 35.40 | 32.35 | 32.55 | -9.08 | -3.25 | 10057572 | | 2413 | 29.65 | 30.60 | 26.30 | 26.60 | -7.16 | -2.05 | 23136055 | | 6706 | 87.60 | 87.80 | 78.50 | 79.70 | -7.11 | -6.10 | 8108313 | | 2344 | 57.00 | 57.80 | 52.70 | 53.60 | -6.78 | -3.90 | 194387845 | | 4989 | 41.00 | 41.50 | 37.65 | 38.25 | -6.25 | -2.55 | 17407043 | | 4967 | 133.00 | 133.00 | 124.00 | 124.50 | -5.68 | -7.50 | 5366043 | | 8150 | 44.60 | 44.70 | 41.50 | 42.15 | -4.96 | -2.20 | 21238913 | | 2408 | 142.50 | 145.50 | 133.00 | 136.50 | -4.88 | -7.00 | 165354073 | | 3060 | 28.05 | 28.10 | 26.55 | 26.55 | -4.84 | -1.35 | 7884089 | | 2337 | 34.25 | 34.60 | 32.30 | 32.85 | -4.78 | -1.65 | 95966694 | | 8271 | 99.90 | 102.00 | 95.00 | 95.90 | -4.58 | -4.60 | 8427037 | | 2424 | 34.50 | 34.55 | 31.70 | 33.50 | -4.56 | -1.60 | 57061 | | 1808 | 34.20 | 34.20 | 31.65 | 32.75 | -4.38 | -1.50 | 2830879 | | 8996 | 525.00 | 530.00 | 499.50 | 502.00 | -4.38 | -23.00 | 5326559 | | 8131 | 40.20 | 40.20 | 38.05 | 38.25 | -4.26 | -1.70 | 2760087 | | 8112 | 68.10 | 68.30 | 64.80 | 65.50 | -4.24 | -2.90 | 17378033 | | 2329 | 48.50 | 48.55 | 46.05 | 46.35 | -4.04 | -1.95 | 14903946 | | 6505 | 52.30 | 52.40 | 49.90 | 50.20 | -3.65 | -1.90 | 10965659 | | 8021 | 145.50 | 147.00 | 133.00 | 134.50 | -3.58 | -5.00 | 70556207 | | 2360 | 848.00 | 848.00 | 798.00 | 800.00 | -3.50 | -29.00 | 4752969 | | 2434 | 31.15 | 31.90 | 30.35 | 30.35 | -3.34 | -1.05 | 58641 | | 1724 | 1046.00 | 1070.00 | 999.00 | 999.00 | -3.29 | -34.00 | 149100 | | 1802 | 32.70 | 32.95 | 31.40 | 31.40 | -3.24 | -1.05 | 60494894 | | 6209 | 59.30 | 61.90 | 56.50 | 57.00 | -3.23 | -1.90 | 21436279 | | 2451 | 187.00 | 187.00 | 177.00 | 183.00 | -3.17 | -6.00 | 2181659 | | 3494 | 8.00 | 8.00 | 7.50 | 7.75 | -3.12 | -0.25 | 227406 | | 6625 | 91.40 | 91.40 | 87.00 | 87.60 | -3.10 | -2.80 | 661063 | | 2474 | 205.00 | 205.00 | 197.00 | 199.50 | -2.92 | -6.00 | 4646179 | | 3665 | 1550.00 | 1560.00 | 1480.00 | 1500.00 | -2.91 | -45.00 | 5735893 | | 1528 | 15.65 | 15.70 | 15.05 | 15.10 | -2.89 | -0.45 | 4238976 | | 2441 | 71.20 | 71.50 | 68.70 | 69.00 | -2.82 | -2.00 | 1638534 | | 8101 | 17.00 | 17.00 | 15.45 | 15.65 | -2.49 | -0.40 | 20031 | | 1303 | 52.30 | 52.30 | 50.10 | 51.10 | -2.48 | -1.30 | 68731334 | | 3622 | 68.50 | 68.50 | 65.70 | 65.90 | -2.37 | -1.60 | 1018967 | | 3167 | 201.50 | 203.50 | 193.00 | 193.50 | -2.27 | -4.50 | 7416666 | | 2342 | 29.45 | 29.95 | 28.30 | 28.55 | -2.23 | -0.65 | 1336028 | | 2399 | 22.60 | 22.60 | 21.90 | 22.10 | -2.21 | -0.50 | 3409541 | | 3057 | 13.70 | 14.00 | 13.60 | 13.70 | -2.14 | -0.30 | 138200 | | 6225 | 17.05 | 17.20 | 16.45 | 16.45 | -2.08 | -0.35 | 3000 | | 6449 | 168.50 | 170.50 | 165.00 | 165.50 | -2.07 | -3.50 | 810493 | | 1902 | 2.50 | 2.50 | 2.35 | 2.40 | -2.04 | -0.05 | 1006000 | | 5906 | 50.70 | 50.70 | 50.70 | 50.70 | -1.93 | -1.00 | 1000 | | 6573 | 15.55 | 16.40 | 15.20 | 15.25 | -1.93 | -0.30 | 414577 | | 3006 | 81.70 | 82.30 | 79.50 | 80.10 | -1.84 | -1.50 | 4682962 | | 4545 | 33.40 | 33.40 | 32.20 | 32.20 | -1.83 | -0.60 | 115828 | | 2059 | 3510.00 | 3510.00 | 3360.00 | 3400.00 | -1.73 | -60.00 | 1260512 | | 2314 | 24.00 | 24.75 | 22.45 | 23.00 | -1.71 | -0.40 | 243747 | |
|
