| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 3202 | 3.96 | 3.96 | 3.96 | 3.96 | -10.00 | -0.44 | 1340041 | | 6667 | 247.00 | 248.00 | 228.00 | 230.00 | -5.93 | -14.50 | 3963864 | | 3217 | 153.00 | 154.50 | 152.00 | 152.00 | -5.59 | -9.00 | 1207066 | | 4126 | 90.60 | 91.20 | 90.00 | 91.20 | -4.60 | -4.40 | 107084 | | 8284 | 66.50 | 67.00 | 66.50 | 66.90 | -4.43 | -3.10 | 86334 | | 6470 | 48.20 | 48.90 | 48.00 | 48.00 | -4.19 | -2.10 | 227310 | | 5353 | 25.50 | 25.95 | 25.50 | 25.70 | -4.10 | -1.10 | 26058 | | 3631 | 24.25 | 24.25 | 22.50 | 22.90 | -3.98 | -0.95 | 161239 | | 3672 | 16.70 | 16.70 | 16.05 | 16.05 | -3.89 | -0.65 | 3101 | | 6270 | 21.30 | 21.50 | 21.30 | 21.45 | -3.81 | -0.85 | 40458 | | 4804 | 6.40 | 6.40 | 6.20 | 6.37 | -3.78 | -0.25 | 270540 | | 6643 | 553.00 | 554.00 | 528.00 | 528.00 | -3.65 | -20.00 | 1298191 | | 6803 | 287.00 | 290.50 | 286.50 | 290.00 | -3.49 | -10.50 | 152088 | | 4417 | 44.65 | 45.80 | 44.65 | 45.80 | -3.38 | -1.60 | 769993 | | 3490 | 20.80 | 20.80 | 20.45 | 20.45 | -3.31 | -0.70 | 111722 | | 3625 | 16.55 | 17.05 | 15.95 | 16.55 | -3.22 | -0.55 | 2365635 | | 3479 | 94.90 | 97.70 | 94.60 | 96.50 | -3.21 | -3.20 | 774096 | | 4568 | 47.05 | 47.05 | 47.05 | 47.05 | -2.99 | -1.45 | 1286 | | 3521 | 11.70 | 11.80 | 11.40 | 11.45 | -2.97 | -0.35 | 81539 | | 8941 | 56.50 | 57.50 | 56.00 | 56.00 | -2.61 | -1.50 | 8209 | | 4168 | 25.20 | 25.45 | 24.55 | 24.55 | -2.58 | -0.65 | 474396 | | 6538 | 90.70 | 91.20 | 89.50 | 90.40 | -2.38 | -2.20 | 159066 | | 2743 | 126.50 | 129.50 | 124.50 | 125.00 | -2.34 | -3.00 | 1598374 | | 3687 | 82.50 | 83.00 | 79.70 | 79.90 | -2.32 | -1.90 | 398397 | | 6446 | 328.00 | 328.00 | 316.00 | 318.00 | -2.30 | -7.50 | 1354347 | | 6523 | 133.50 | 133.50 | 131.00 | 131.00 | -2.24 | -3.00 | 83062 | | 2070 | 43.60 | 43.75 | 41.80 | 42.20 | -2.09 | -0.90 | 192509 | | 3268 | 19.50 | 19.50 | 18.55 | 18.80 | -2.08 | -0.40 | 146079 | | 3597 | 24.50 | 24.75 | 24.00 | 24.00 | -2.04 | -0.50 | 66251 | | 3332 | 47.05 | 47.05 | 45.60 | 45.60 | -2.04 | -0.95 | 48322 | | 3323 | 37.05 | 37.10 | 35.90 | 35.95 | -2.04 | -0.75 | 4844737 | | 8421 | 15.30 | 15.50 | 14.85 | 14.85 | -1.98 | -0.30 | 168590 | | 6140 | 43.00 | 43.75 | 42.45 | 42.55 | -1.96 | -0.85 | 2260402 | | 3491 | 343.00 | 344.50 | 330.50 | 332.50 | -1.92 | -6.50 | 1918461 | | 2230 | 106.50 | 106.50 | 103.50 | 103.50 | -1.90 | -2.00 | 295963 | | 6640 | 654.00 | 664.00 | 632.00 | 632.00 | -1.86 | -12.00 | 563452 | | 3131 | 1650.00 | 1660.00 | 1590.00 | 1590.00 | -1.85 | -30.00 | 822654 | | 5223 | 26.70 | 26.90 | 26.00 | 26.70 | -1.84 | -0.50 | 15000 | | 5426 | 28.25 | 28.35 | 27.25 | 27.35 | -1.80 | -0.50 | 2474478 | | 3434 | 51.80 | 52.90 | 51.00 | 51.00 | -1.73 | -0.90 | 2722511 | | 6272 | 52.00 | 52.50 | 50.40 | 51.00 | -1.73 | -0.90 | 172684 | | 5493 | 74.60 | 75.30 | 73.10 | 73.10 | -1.62 | -1.20 | 186034 | | 3362 | 124.50 | 125.50 | 123.50 | 123.50 | -1.59 | -2.00 | 666437 | | 8436 | 130.00 | 130.50 | 127.00 | 127.00 | -1.55 | -2.00 | 735770 | | 4174 | 34.80 | 34.80 | 33.85 | 33.85 | -1.46 | -0.50 | 541691 | | 4721 | 69.30 | 69.80 | 68.30 | 68.30 | -1.44 | -1.00 | 729368 | | 4931 | 106.50 | 107.00 | 101.00 | 104.00 | -1.42 | -1.50 | 17512018 | | 5392 | 34.00 | 34.10 | 32.35 | 32.35 | -1.37 | -0.45 | 3568242 | | 5309 | 37.50 | 37.50 | 36.85 | 36.85 | -1.34 | -0.50 | 2118270 | | 5601 | 37.80 | 37.80 | 37.75 | 37.75 | -1.31 | -0.50 | 3000 | |
|
