| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 3147 | 198.00 | 202.00 | 194.00 | 194.00 | -12.61 | -28.00 | 1915324 | | 3202 | 3.96 | 3.96 | 3.96 | 3.96 | -10.00 | -0.44 | 1340041 | | 6609 | 47.70 | 48.60 | 47.00 | 47.00 | -9.96 | -5.20 | 1818338 | | 1815 | 79.20 | 79.20 | 72.90 | 72.90 | -9.89 | -8.00 | 44397310 | | 5340 | 61.50 | 61.60 | 54.90 | 55.00 | -9.69 | -5.90 | 14857925 | | 2067 | 7.77 | 7.95 | 7.45 | 7.50 | -9.31 | -0.77 | 83200 | | 8358 | 187.00 | 190.50 | 166.50 | 168.00 | -8.94 | -16.50 | 20464414 | | 6727 | 181.50 | 181.50 | 166.00 | 168.00 | -8.70 | -16.00 | 776025 | | 8176 | 11.65 | 11.85 | 11.10 | 11.10 | -8.26 | -1.00 | 756483 | | 4907 | 38.90 | 38.90 | 37.80 | 37.95 | -6.76 | -2.75 | 134412 | | 2740 | 31.55 | 33.85 | 28.60 | 29.45 | -6.66 | -2.10 | 20149 | | 3623 | 27.35 | 27.35 | 25.35 | 25.55 | -6.58 | -1.80 | 476869 | | 3171 | 54.20 | 54.40 | 49.15 | 49.30 | -6.10 | -3.20 | 391864 | | 3230 | 57.20 | 57.70 | 53.40 | 54.10 | -6.08 | -3.50 | 2647907 | | 3332 | 72.60 | 79.00 | 66.00 | 67.70 | -5.84 | -4.20 | 3960332 | | 8032 | 48.40 | 48.40 | 45.10 | 45.35 | -5.72 | -2.75 | 611111 | | 8074 | 39.25 | 39.75 | 36.35 | 36.60 | -5.67 | -2.20 | 7497269 | | 4534 | 19.65 | 20.15 | 18.45 | 18.80 | -5.53 | -1.10 | 1285543 | | 4561 | 51.00 | 51.70 | 48.20 | 48.20 | -5.30 | -2.70 | 1181089 | | 3322 | 15.50 | 15.50 | 14.60 | 14.70 | -5.16 | -0.80 | 659757 | | 8234 | 117.00 | 117.00 | 110.50 | 110.50 | -5.15 | -6.00 | 8093703 | | 4974 | 96.00 | 96.20 | 91.00 | 91.20 | -5.10 | -4.90 | 1523541 | | 6418 | 36.20 | 36.45 | 32.45 | 33.25 | -5.00 | -1.75 | 5521680 | | 6125 | 87.00 | 87.80 | 81.80 | 82.60 | -4.95 | -4.30 | 9690949 | | 8111 | 55.10 | 55.50 | 52.00 | 52.00 | -4.76 | -2.60 | 6892948 | | 3217 | 178.50 | 178.50 | 170.00 | 170.00 | -4.76 | -8.50 | 2538899 | | 8155 | 160.00 | 160.00 | 150.00 | 150.50 | -4.75 | -7.50 | 5309057 | | 6104 | 129.00 | 129.50 | 122.50 | 122.50 | -4.67 | -6.00 | 3799967 | | 5543 | 20.40 | 20.40 | 19.95 | 20.05 | -4.52 | -0.95 | 13352 | | 3234 | 38.60 | 38.60 | 36.80 | 36.90 | -4.40 | -1.70 | 1820411 | | 4416 | 61.70 | 61.70 | 60.00 | 60.00 | -4.31 | -2.70 | 10000 | | 8059 | 26.70 | 26.70 | 25.25 | 25.65 | -4.29 | -1.15 | 1098511 | | 6530 | 69.60 | 69.70 | 66.00 | 66.00 | -4.21 | -2.90 | 3417586 | | 4533 | 25.30 | 25.45 | 24.10 | 24.10 | -3.98 | -1.00 | 1364260 | | 8932 | 202.50 | 202.50 | 194.50 | 195.00 | -3.94 | -8.00 | 4905026 | | 5474 | 191.00 | 192.00 | 183.00 | 183.50 | -3.93 | -7.50 | 1520883 | | 8034 | 22.30 | 22.30 | 21.15 | 21.20 | -3.85 | -0.85 | 1305175 | | 8240 | 41.00 | 41.00 | 39.30 | 39.45 | -3.78 | -1.55 | 1268015 | | 3306 | 52.10 | 52.10 | 49.95 | 49.95 | -3.76 | -1.95 | 382856 | | 4966 | 804.00 | 810.00 | 774.00 | 780.00 | -3.70 | -30.00 | 3800615 | | 3402 | 124.00 | 124.00 | 118.00 | 118.00 | -3.67 | -4.50 | 1399388 | | 1595 | 37.20 | 37.20 | 35.50 | 35.70 | -3.51 | -1.30 | 266515 | | 3105 | 98.60 | 99.10 | 92.50 | 93.80 | -3.40 | -3.30 | 17361654 | | 6234 | 29.90 | 30.65 | 28.50 | 28.60 | -3.38 | -1.00 | 2616212 | | 6664 | 241.00 | 241.50 | 229.00 | 229.50 | -3.37 | -8.00 | 1033905 | | 6156 | 24.25 | 24.25 | 23.35 | 23.40 | -3.31 | -0.80 | 1520891 | | 2937 | 41.25 | 41.25 | 41.15 | 41.15 | -3.29 | -1.40 | 7020 | | 4908 | 94.90 | 95.80 | 91.30 | 91.50 | -3.28 | -3.10 | 1686801 | | 3379 | 70.80 | 71.10 | 68.10 | 68.10 | -3.27 | -2.30 | 1614260 | | 4744 | 29.10 | 29.10 | 27.90 | 28.25 | -3.25 | -0.95 | 1009412 | |
|
