| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 3202 | 3.96 | 3.96 | 3.96 | 3.96 | -10.00 | -0.44 | 1340041 | | 3219 | 72.70 | 72.70 | 72.70 | 72.70 | -9.91 | -8.00 | 234940 | | 4979 | 185.50 | 195.00 | 185.00 | 187.00 | -8.56 | -17.50 | 18718850 | | 3081 | 417.00 | 446.00 | 417.00 | 425.50 | -7.90 | -36.50 | 4594307 | | 8059 | 26.10 | 27.90 | 26.00 | 26.55 | -7.65 | -2.20 | 751999 | | 8358 | 219.00 | 226.00 | 215.00 | 221.50 | -7.13 | -17.00 | 43178689 | | 5328 | 16.55 | 16.90 | 16.35 | 16.70 | -5.92 | -1.05 | 4312889 | | 3709 | 58.50 | 60.90 | 56.80 | 59.20 | -5.88 | -3.70 | 8631035 | | 5340 | 48.70 | 52.00 | 48.70 | 50.30 | -5.81 | -3.10 | 2031169 | | 6548 | 36.80 | 38.10 | 36.65 | 37.60 | -5.76 | -2.30 | 5825345 | | 3131 | 1655.00 | 1705.00 | 1625.00 | 1650.00 | -5.71 | -100.00 | 1726662 | | 8176 | 10.70 | 11.20 | 10.65 | 11.10 | -5.53 | -0.65 | 548875 | | 3540 | 32.20 | 33.40 | 31.40 | 32.50 | -5.39 | -1.85 | 1164049 | | 8444 | 13.25 | 13.25 | 12.50 | 12.55 | -5.28 | -0.70 | 40218 | | 3236 | 19.35 | 19.40 | 18.45 | 18.95 | -5.25 | -1.05 | 1010639 | | 4197 | 10.55 | 10.60 | 10.20 | 10.45 | -5.00 | -0.55 | 21201 | | 6148 | 41.85 | 44.50 | 41.85 | 43.20 | -4.85 | -2.20 | 687206 | | 5465 | 31.75 | 31.75 | 30.40 | 31.50 | -4.83 | -1.60 | 429417 | | 6432 | 29.45 | 30.10 | 28.90 | 29.75 | -4.80 | -1.50 | 356713 | | 6643 | 413.00 | 417.00 | 406.00 | 414.50 | -4.71 | -20.50 | 594434 | | 6284 | 68.30 | 69.90 | 68.30 | 69.70 | -4.65 | -3.40 | 1683166 | | 3362 | 105.00 | 105.00 | 101.00 | 104.00 | -4.59 | -5.00 | 831139 | | 6160 | 20.50 | 21.15 | 20.00 | 20.80 | -4.59 | -1.00 | 327093 | | 3078 | 73.50 | 76.00 | 73.50 | 75.90 | -4.53 | -3.60 | 2227271 | | 5443 | 94.90 | 100.50 | 94.50 | 98.90 | -4.44 | -4.60 | 5736614 | | 3548 | 94.50 | 96.00 | 93.20 | 95.20 | -4.42 | -4.40 | 684362 | | 6126 | 29.95 | 31.15 | 29.55 | 30.55 | -4.38 | -1.40 | 4464274 | | 3303 | 45.00 | 46.50 | 45.00 | 46.00 | -4.37 | -2.10 | 813020 | | 3552 | 64.00 | 64.10 | 62.50 | 63.60 | -4.36 | -2.90 | 183278 | | 3615 | 22.60 | 23.45 | 22.45 | 23.30 | -4.31 | -1.05 | 358817 | | 3105 | 95.10 | 99.00 | 94.50 | 97.30 | -4.14 | -4.20 | 6433970 | | 6732 | 206.00 | 210.00 | 201.00 | 209.00 | -4.13 | -9.00 | 183186 | | 4561 | 35.00 | 36.45 | 35.00 | 36.40 | -4.08 | -1.55 | 332622 | | 8299 | 826.00 | 861.00 | 826.00 | 846.00 | -4.08 | -36.00 | 1628165 | | 8048 | 46.00 | 46.40 | 44.80 | 46.40 | -4.03 | -1.95 | 256255 | | 8032 | 40.75 | 42.00 | 40.55 | 42.00 | -4.00 | -1.75 | 264734 | | 5474 | 160.00 | 168.50 | 160.00 | 168.00 | -4.00 | -7.00 | 584165 | | 3234 | 32.00 | 32.80 | 31.65 | 32.50 | -3.99 | -1.35 | 664026 | | 3663 | 45.40 | 47.40 | 45.40 | 47.15 | -3.97 | -1.95 | 389461 | | 8183 | 29.30 | 29.35 | 28.90 | 29.00 | -3.97 | -1.20 | 462600 | | 6640 | 625.00 | 662.00 | 625.00 | 660.00 | -3.93 | -27.00 | 309762 | | 6104 | 109.00 | 110.50 | 107.00 | 110.00 | -3.93 | -4.50 | 1267857 | | 6163 | 24.10 | 24.85 | 24.10 | 24.55 | -3.91 | -1.00 | 1810910 | | 4908 | 80.10 | 82.60 | 80.10 | 82.20 | -3.86 | -3.30 | 451473 | | 5703 | 14.80 | 15.50 | 14.30 | 15.00 | -3.85 | -0.60 | 34000 | | 4743 | 62.60 | 63.20 | 61.30 | 63.20 | -3.81 | -2.50 | 2856421 | | 6227 | 83.10 | 85.70 | 83.10 | 84.20 | -3.77 | -3.30 | 370541 | | 6568 | 116.50 | 116.50 | 112.50 | 115.00 | -3.77 | -4.50 | 155043 | | 1742 | 14.50 | 14.50 | 14.05 | 14.05 | -3.77 | -0.55 | 31192 | | 4162 | 70.00 | 70.50 | 68.70 | 69.30 | -3.75 | -2.70 | 1022099 | |
|
