| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 3202 | 7.88 | 7.88 | 7.88 | 7.88 | -9.94 | -0.87 | 454141 | | 5543 | 22.80 | 22.85 | 22.80 | 22.80 | -8.62 | -2.15 | 10000 | | 1591 | 52.10 | 52.10 | 47.55 | 48.40 | -8.33 | -4.40 | 1473350 | | 4197 | 9.00 | 9.00 | 9.00 | 9.00 | -4.96 | -0.47 | 1001 | | 2924 | 33.80 | 33.80 | 33.05 | 33.05 | -4.20 | -1.45 | 5000 | | 8444 | 28.75 | 29.75 | 28.00 | 28.55 | -3.71 | -1.10 | 77028 | | 5603 | 28.40 | 28.55 | 27.45 | 27.45 | -3.68 | -1.05 | 804552 | | 5227 | 40.00 | 40.25 | 38.80 | 39.55 | -3.54 | -1.45 | 591602 | | 5345 | 28.60 | 29.75 | 28.60 | 28.60 | -3.38 | -1.00 | 8109 | | 5432 | 176.50 | 180.50 | 172.50 | 173.00 | -3.35 | -6.00 | 270962 | | 1565 | 235.00 | 237.50 | 228.00 | 232.00 | -3.33 | -8.00 | 1046256 | | 8047 | 24.50 | 27.20 | 23.45 | 24.80 | -3.31 | -0.85 | 5485114 | | 6609 | 88.00 | 88.60 | 85.40 | 85.40 | -3.28 | -2.90 | 1282331 | | 5465 | 38.90 | 39.20 | 37.20 | 37.95 | -3.07 | -1.20 | 1357933 | | 8937 | 155.50 | 155.50 | 148.00 | 151.00 | -2.89 | -4.50 | 261845 | | 6272 | 43.35 | 44.60 | 42.90 | 42.90 | -2.72 | -1.20 | 225290 | | 1784 | 96.50 | 99.50 | 93.30 | 93.30 | -2.71 | -2.60 | 2008946 | | 6561 | 516.00 | 516.00 | 501.00 | 503.00 | -2.52 | -13.00 | 133521 | | 3466 | 63.70 | 64.40 | 62.30 | 62.30 | -2.50 | -1.60 | 480379 | | 6667 | 192.50 | 192.50 | 187.50 | 187.50 | -2.34 | -4.50 | 431793 | | 3498 | 56.00 | 56.00 | 54.20 | 54.30 | -2.34 | -1.30 | 954216 | | 6138 | 170.50 | 170.50 | 162.50 | 168.00 | -2.33 | -4.00 | 3042196 | | 6446 | 328.00 | 328.00 | 316.00 | 318.00 | -2.30 | -7.50 | 1354347 | | 5481 | 27.25 | 27.25 | 26.45 | 26.50 | -2.21 | -0.60 | 413154 | | 3580 | 102.00 | 103.50 | 98.80 | 98.80 | -2.18 | -2.20 | 4442227 | | 4113 | 33.05 | 33.20 | 31.60 | 31.75 | -2.16 | -0.70 | 1773600 | | 3615 | 34.65 | 34.80 | 33.90 | 33.90 | -2.16 | -0.75 | 1696999 | | 3234 | 49.80 | 51.00 | 48.85 | 48.95 | -2.10 | -1.05 | 1416611 | | 3131 | 1745.00 | 1755.00 | 1710.00 | 1710.00 | -2.01 | -35.00 | 355628 | | 8905 | 29.45 | 29.50 | 29.45 | 29.50 | -1.99 | -0.60 | 3364 | | 4575 | 21.20 | 21.45 | 20.90 | 21.00 | -1.87 | -0.40 | 19522 | | 8024 | 19.20 | 19.20 | 18.60 | 18.60 | -1.85 | -0.35 | 25387 | | 4741 | 39.15 | 39.80 | 38.75 | 39.10 | -1.76 | -0.70 | 22035 | | 3490 | 36.90 | 38.95 | 36.70 | 36.70 | -1.74 | -0.65 | 5511232 | | 5426 | 37.55 | 38.15 | 36.80 | 36.95 | -1.73 | -0.65 | 5129338 | | 6294 | 63.90 | 64.30 | 61.80 | 63.30 | -1.71 | -1.10 | 271620 | | 2726 | 26.55 | 26.75 | 26.50 | 26.55 | -1.67 | -0.45 | 14000 | | 5493 | 78.30 | 80.00 | 78.30 | 78.90 | -1.62 | -1.30 | 153051 | | 4995 | 73.20 | 74.30 | 73.20 | 73.50 | -1.61 | -1.20 | 16033 | | 3527 | 74.80 | 74.80 | 74.00 | 74.40 | -1.59 | -1.20 | 24377 | | 6104 | 131.00 | 133.00 | 129.50 | 129.50 | -1.52 | -2.00 | 1456672 | | 6227 | 72.50 | 72.60 | 71.30 | 71.50 | -1.52 | -1.10 | 188065 | | 5289 | 233.00 | 233.00 | 227.50 | 230.50 | -1.50 | -3.50 | 275655 | | 3264 | 54.80 | 54.90 | 54.10 | 54.10 | -1.46 | -0.80 | 1787328 | | 6109 | 13.85 | 13.85 | 13.55 | 13.55 | -1.45 | -0.20 | 231264 | | 8342 | 88.40 | 89.20 | 87.40 | 88.70 | -1.44 | -1.30 | 14034 | | 6246 | 21.30 | 21.40 | 20.55 | 20.85 | -1.42 | -0.30 | 488704 | | 4743 | 107.00 | 108.00 | 105.00 | 105.00 | -1.41 | -1.50 | 1809987 | | 4192 | 36.20 | 36.20 | 35.40 | 35.70 | -1.38 | -0.50 | 13470 | | 1595 | 52.30 | 52.30 | 51.10 | 51.60 | -1.34 | -0.70 | 699000 | |
|
