| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 3652 | 22.65 | 22.75 | 22.15 | 22.55 | -0.88 | -0.20 | 51000 | | 4107 | 115.50 | 116.00 | 114.50 | 114.50 | -0.87 | -1.00 | 120899 | | 5516 | 29.45 | 29.45 | 28.60 | 28.85 | -0.86 | -0.25 | 80478 | | 5009 | 59.90 | 60.00 | 58.70 | 58.70 | -0.84 | -0.50 | 8912728 | | 1565 | 238.50 | 239.00 | 235.00 | 236.00 | -0.84 | -2.00 | 298891 | | 2067 | 12.40 | 12.45 | 12.20 | 12.30 | -0.81 | -0.10 | 32000 | | 3224 | 50.20 | 50.20 | 48.90 | 49.60 | -0.80 | -0.40 | 434719 | | 6496 | 32.20 | 32.20 | 31.95 | 31.95 | -0.78 | -0.25 | 26331 | | 6803 | 319.00 | 320.50 | 317.00 | 317.50 | -0.78 | -2.50 | 39358 | | 6114 | 26.00 | 26.30 | 25.80 | 25.80 | -0.77 | -0.20 | 100828 | | 5498 | 13.35 | 13.40 | 13.00 | 13.05 | -0.76 | -0.10 | 2185950 | | 5514 | 19.80 | 19.80 | 19.80 | 19.80 | -0.75 | -0.15 | 9917 | | 4804 | 5.71 | 5.71 | 5.31 | 5.34 | -0.74 | -0.04 | 70280 | | 3285 | 20.55 | 20.55 | 19.95 | 20.15 | -0.74 | -0.15 | 30648 | | 6140 | 20.35 | 20.65 | 20.15 | 20.25 | -0.74 | -0.15 | 360350 | | 8064 | 20.60 | 20.65 | 20.25 | 20.35 | -0.73 | -0.15 | 1079915 | | 8299 | 428.00 | 428.50 | 419.00 | 421.00 | -0.71 | -3.00 | 1283697 | | 1788 | 145.00 | 145.00 | 144.00 | 144.00 | -0.69 | -1.00 | 61018 | | 6123 | 71.90 | 72.30 | 71.30 | 71.70 | -0.69 | -0.50 | 379904 | | 4702 | 14.50 | 14.55 | 14.30 | 14.30 | -0.69 | -0.10 | 112557 | | 3354 | 14.50 | 14.55 | 14.30 | 14.30 | -0.69 | -0.10 | 38292 | | 2640 | 146.00 | 146.50 | 140.50 | 143.00 | -0.69 | -1.00 | 263089 | | 6171 | 22.00 | 22.05 | 21.90 | 21.90 | -0.68 | -0.15 | 40321 | | 8440 | 44.40 | 45.05 | 44.20 | 44.20 | -0.67 | -0.30 | 224663 | | 6229 | 30.50 | 30.80 | 30.15 | 30.20 | -0.66 | -0.20 | 202513 | | 3666 | 23.35 | 23.35 | 22.90 | 22.90 | -0.65 | -0.15 | 81139 | | 6134 | 23.55 | 23.95 | 23.50 | 23.55 | -0.63 | -0.15 | 312085 | | 5014 | 15.95 | 15.95 | 15.80 | 15.85 | -0.63 | -0.10 | 383378 | | 5398 | 15.70 | 15.70 | 15.50 | 15.70 | -0.63 | -0.10 | 141623 | | 8240 | 32.30 | 32.75 | 31.85 | 32.10 | -0.62 | -0.20 | 100108 | | 6180 | 82.80 | 82.80 | 80.80 | 81.70 | -0.61 | -0.50 | 1786235 | | 6654 | 48.85 | 48.85 | 48.50 | 48.55 | -0.61 | -0.30 | 11046 | | 6532 | 68.00 | 68.70 | 64.50 | 65.80 | -0.60 | -0.40 | 11683550 | | 8931 | 68.40 | 68.80 | 67.40 | 67.60 | -0.59 | -0.40 | 227044 | | 6482 | 43.20 | 43.40 | 43.05 | 43.05 | -0.58 | -0.25 | 8283 | | 6642 | 53.70 | 53.70 | 53.00 | 53.30 | -0.56 | -0.30 | 20325 | | 8044 | 53.20 | 53.80 | 52.90 | 52.90 | -0.56 | -0.30 | 449778 | | 6275 | 36.35 | 36.65 | 35.80 | 36.05 | -0.55 | -0.20 | 462636 | | 3213 | 56.20 | 56.20 | 55.20 | 55.90 | -0.53 | -0.30 | 196955 | | 3207 | 75.90 | 77.20 | 75.30 | 75.30 | -0.53 | -0.40 | 1689057 | | 8342 | 57.90 | 57.90 | 57.90 | 57.90 | -0.52 | -0.30 | 1080 | | 1785 | 39.00 | 39.00 | 38.00 | 38.35 | -0.52 | -0.20 | 1848069 | | 3221 | 29.40 | 29.55 | 29.10 | 29.30 | -0.51 | -0.15 | 420884 | | 6170 | 39.25 | 39.60 | 39.00 | 39.00 | -0.51 | -0.20 | 131027 | | 8074 | 20.15 | 20.15 | 20.00 | 20.05 | -0.50 | -0.10 | 119351 | | 4535 | 40.15 | 40.15 | 39.50 | 39.75 | -0.50 | -0.20 | 18004 | | 6435 | 103.00 | 103.00 | 102.00 | 102.50 | -0.49 | -0.50 | 114241 | | 2061 | 20.30 | 20.30 | 20.20 | 20.30 | -0.49 | -0.10 | 27000 | | 5251 | 20.80 | 20.80 | 20.55 | 20.55 | -0.48 | -0.10 | 87787 | | 8435 | 62.30 | 62.50 | 62.00 | 62.30 | -0.48 | -0.30 | 57158 | |
|
