| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 4420 | 62.30 | 62.30 | 59.00 | 59.10 | -13.09 | -8.90 | 1016311 | | 6651 | 100.00 | 100.50 | 97.00 | 97.20 | -10.00 | -10.80 | 591810 | | 6716 | 67.00 | 68.00 | 62.10 | 62.10 | -10.00 | -6.90 | 195526 | | 8111 | 53.50 | 54.20 | 50.40 | 50.40 | -10.00 | -5.60 | 4429560 | | 3434 | 46.80 | 47.15 | 39.65 | 39.65 | -9.99 | -4.40 | 29217186 | | 3438 | 53.50 | 53.80 | 49.60 | 49.60 | -9.98 | -5.50 | 215597 | | 6485 | 65.20 | 65.70 | 60.50 | 60.50 | -9.97 | -6.70 | 680971 | | 6174 | 23.60 | 23.60 | 22.15 | 22.15 | -9.96 | -2.45 | 685054 | | 5321 | 51.50 | 51.50 | 46.55 | 46.55 | -9.96 | -5.15 | 195788 | | 3219 | 37.20 | 37.20 | 33.50 | 33.50 | -9.95 | -3.70 | 223976 | | 3362 | 150.00 | 155.00 | 149.50 | 149.50 | -9.94 | -16.50 | 2437138 | | 6125 | 66.40 | 69.20 | 66.30 | 66.30 | -9.92 | -7.30 | 6081312 | | 6223 | 667.00 | 696.00 | 654.00 | 654.00 | -9.92 | -72.00 | 3598085 | | 4971 | 122.50 | 126.00 | 118.00 | 118.00 | -9.92 | -13.00 | 2673148 | | 6140 | 38.00 | 38.00 | 35.40 | 35.40 | -9.92 | -3.90 | 2569661 | | 3128 | 24.30 | 24.45 | 22.70 | 22.70 | -9.92 | -2.50 | 1558549 | | 6643 | 608.00 | 624.00 | 582.00 | 582.00 | -9.91 | -64.00 | 1003320 | | 5272 | 23.95 | 23.95 | 21.85 | 21.85 | -9.90 | -2.40 | 329696 | | 8027 | 72.80 | 73.50 | 69.20 | 69.20 | -9.90 | -7.60 | 1721569 | | 3287 | 38.05 | 38.05 | 34.60 | 34.60 | -9.90 | -3.80 | 1381815 | | 6425 | 60.40 | 61.30 | 55.50 | 55.50 | -9.90 | -6.10 | 966682 | | 3623 | 20.00 | 20.50 | 18.70 | 18.70 | -9.88 | -2.05 | 147624 | | 5230 | 22.20 | 23.50 | 21.90 | 21.90 | -9.88 | -2.40 | 690134 | | 3363 | 246.50 | 251.50 | 246.50 | 246.50 | -9.87 | -27.00 | 4750745 | | 8937 | 191.00 | 192.50 | 173.50 | 173.50 | -9.87 | -19.00 | 1851972 | | 3081 | 292.00 | 302.00 | 283.00 | 283.00 | -9.87 | -31.00 | 5675034 | | 3324 | 560.00 | 564.00 | 530.00 | 530.00 | -9.86 | -58.00 | 4378984 | | 5251 | 28.25 | 28.70 | 26.05 | 26.05 | -9.86 | -2.85 | 1560570 | | 4543 | 32.35 | 32.45 | 30.15 | 30.20 | -9.85 | -3.30 | 650093 | | 4561 | 54.80 | 56.30 | 53.10 | 53.20 | -9.83 | -5.80 | 853398 | | 5227 | 31.00 | 31.10 | 27.95 | 28.00 | -9.82 | -3.05 | 368289 | | 6233 | 23.85 | 23.85 | 22.10 | 22.15 | -9.78 | -2.40 | 1270163 | | 8155 | 138.00 | 141.00 | 129.50 | 129.50 | -9.76 | -14.00 | 2732419 | | 3202 | 4.47 | 4.60 | 4.26 | 4.26 | -9.75 | -0.46 | 466464 | | 3483 | 127.50 | 127.50 | 120.50 | 120.50 | -9.74 | -13.00 | 1895160 | | 4714 | 18.15 | 18.20 | 16.70 | 16.70 | -9.73 | -1.80 | 4968028 | | 2061 | 21.30 | 21.35 | 19.95 | 19.95 | -9.73 | -2.15 | 611358 | | 3691 | 72.10 | 72.30 | 68.00 | 68.10 | -9.68 | -7.30 | 649348 | | 3323 | 35.30 | 36.75 | 34.10 | 34.10 | -9.67 | -3.65 | 7281416 | | 5438 | 23.00 | 23.35 | 21.50 | 21.50 | -9.66 | -2.30 | 732408 | | 3491 | 419.00 | 429.00 | 387.50 | 388.00 | -9.66 | -41.50 | 4972804 | | 6229 | 26.80 | 27.05 | 25.25 | 25.35 | -9.63 | -2.70 | 470090 | | 2230 | 116.00 | 116.50 | 108.00 | 108.00 | -9.62 | -11.50 | 767038 | | 3630 | 23.50 | 24.20 | 22.55 | 22.60 | -9.60 | -2.40 | 2959078 | | 8086 | 87.10 | 87.10 | 81.50 | 81.50 | -9.44 | -8.50 | 2076052 | | 3540 | 34.25 | 34.25 | 32.00 | 32.15 | -9.44 | -3.35 | 570206 | | 3548 | 150.00 | 152.00 | 140.50 | 141.50 | -9.29 | -14.50 | 2659761 | | 6207 | 47.40 | 47.40 | 44.20 | 44.20 | -9.24 | -4.50 | 1122047 | | 3322 | 14.90 | 15.95 | 14.65 | 14.75 | -9.23 | -1.50 | 1506405 | | 3163 | 177.00 | 180.50 | 171.00 | 172.50 | -9.21 | -17.50 | 20353634 | |
|
