| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 6289 | 1.35 | 1.35 | 1.35 | 1.35 | -10.00 | -0.15 | 1215563 | | 3028 | 50.10 | 50.70 | 50.10 | 50.10 | -9.89 | -5.50 | 4979889 | | 1454 | 16.60 | 16.60 | 15.20 | 15.25 | -8.13 | -1.35 | 876979 | | 3380 | 33.75 | 34.00 | 32.20 | 32.45 | -6.48 | -2.25 | 7372827 | | 3443 | 2690.00 | 2705.00 | 2525.00 | 2530.00 | -6.47 | -175.00 | 4704509 | | 6552 | 33.50 | 33.50 | 31.80 | 32.05 | -5.32 | -1.80 | 858505 | | 2419 | 30.45 | 30.80 | 28.90 | 30.35 | -5.30 | -1.70 | 8706579 | | 3665 | 1400.00 | 1410.00 | 1315.00 | 1340.00 | -4.96 | -70.00 | 3531014 | | 3432 | 16.80 | 17.75 | 16.80 | 17.00 | -4.49 | -0.80 | 140880 | | 9110 | 3.15 | 3.15 | 3.02 | 3.02 | -4.13 | -0.13 | 94000 | | 3040 | 54.00 | 54.30 | 49.60 | 52.10 | -3.52 | -1.90 | 1829239 | | 1724 | 1046.00 | 1070.00 | 999.00 | 999.00 | -3.29 | -34.00 | 149100 | | 9914 | 88.70 | 88.80 | 85.40 | 86.00 | -3.26 | -2.90 | 1872570 | | 6781 | 1150.00 | 1155.00 | 1110.00 | 1125.00 | -3.02 | -35.00 | 1223041 | | 6415 | 292.00 | 293.00 | 280.00 | 287.50 | -2.87 | -8.50 | 10044480 | | 5521 | 21.65 | 22.15 | 21.20 | 21.30 | -2.74 | -0.60 | 4423812 | | 2233 | 265.00 | 276.00 | 252.00 | 255.00 | -2.67 | -7.00 | 6220407 | | 9921 | 93.00 | 93.00 | 90.30 | 90.50 | -2.37 | -2.20 | 1541969 | | 5203 | 85.40 | 85.50 | 83.40 | 83.40 | -2.34 | -2.00 | 255345 | | 6431 | 28.25 | 28.90 | 27.00 | 27.45 | -2.31 | -0.65 | 430154 | | 6426 | 131.00 | 131.00 | 125.50 | 128.00 | -2.29 | -3.00 | 7463475 | | 2379 | 485.00 | 486.00 | 475.50 | 476.00 | -2.26 | -11.00 | 4307720 | | 3019 | 156.00 | 167.00 | 154.00 | 155.00 | -2.21 | -3.50 | 33209791 | | 910861 | 5.65 | 5.65 | 5.47 | 5.49 | -2.14 | -0.12 | 153000 | | 8081 | 240.00 | 240.00 | 233.50 | 235.50 | -2.08 | -5.00 | 521703 | | 1902 | 2.50 | 2.50 | 2.35 | 2.40 | -2.04 | -0.05 | 1006000 | | 8488 | 9.86 | 10.25 | 9.72 | 9.75 | -2.01 | -0.20 | 327426 | | 1809 | 25.75 | 27.40 | 25.40 | 25.90 | -1.89 | -0.50 | 9252120 | | 2338 | 38.45 | 38.65 | 37.65 | 37.75 | -1.82 | -0.70 | 1069278 | | 1560 | 414.00 | 416.00 | 403.00 | 406.50 | -1.81 | -7.50 | 1892446 | | 1319 | 110.50 | 111.50 | 106.50 | 109.00 | -1.80 | -2.00 | 4025258 | | 01004T | 11.18 | 11.18 | 11.00 | 11.00 | -1.79 | -0.20 | 22000 | | 4164 | 33.45 | 33.45 | 32.40 | 32.85 | -1.79 | -0.60 | 1884912 | | 6166 | 62.10 | 62.50 | 60.80 | 61.00 | -1.77 | -1.10 | 368154 | | 6239 | 255.00 | 258.00 | 249.00 | 252.50 | -1.75 | -4.50 | 8149248 | | 1476 | 405.00 | 409.50 | 399.50 | 399.50 | -1.72 | -7.00 | 418930 | | 4148 | 37.75 | 37.80 | 37.40 | 37.65 | -1.70 | -0.65 | 27421 | | 3034 | 370.50 | 373.50 | 366.00 | 367.50 | -1.61 | -6.00 | 4251506 | | 6196 | 281.00 | 281.00 | 275.00 | 276.50 | -1.60 | -4.50 | 1198253 | | 9929 | 10.70 | 10.75 | 10.70 | 10.75 | -1.38 | -0.15 | 3000 | | 6491 | 293.00 | 296.00 | 285.00 | 285.50 | -1.38 | -4.00 | 567460 | | 1470 | 22.80 | 22.80 | 22.80 | 22.80 | -1.30 | -0.30 | 1000 | | 5284 | 276.00 | 276.00 | 264.50 | 270.00 | -1.28 | -3.50 | 800790 | | 2402 | 55.30 | 55.90 | 54.40 | 54.80 | -1.26 | -0.70 | 3716157 | | 3701 | 56.70 | 57.60 | 55.50 | 56.50 | -1.22 | -0.70 | 5591777 | | 4551 | 122.50 | 122.50 | 119.50 | 121.00 | -1.22 | -1.50 | 269046 | | 6669 | 3725.00 | 3755.00 | 3600.00 | 3680.00 | -1.21 | -45.00 | 1311456 | | 6709 | 32.10 | 33.65 | 32.10 | 33.10 | -1.19 | -0.40 | 32508 | | 3025 | 67.00 | 67.30 | 65.70 | 67.20 | -1.18 | -0.80 | 733792 | | 8028 | 168.00 | 170.00 | 166.00 | 168.00 | -1.18 | -2.00 | 2573636 | |
|
