| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 8477 | 12.80 | 12.80 | 12.30 | 12.70 | -0.78 | -0.10 | 8539 | | 5904 | 519.00 | 519.00 | 509.00 | 509.00 | -0.78 | -4.00 | 1623152 | | 3147 | 196.00 | 201.50 | 190.00 | 190.50 | -0.78 | -1.50 | 4471336 | | 4972 | 19.05 | 19.05 | 19.00 | 19.00 | -0.78 | -0.15 | 18340 | | 3081 | 320.00 | 330.00 | 320.00 | 324.00 | -0.77 | -2.50 | 7744392 | | 6292 | 52.00 | 52.00 | 51.50 | 51.80 | -0.77 | -0.40 | 17092 | | 3597 | 26.50 | 26.70 | 25.65 | 26.40 | -0.75 | -0.20 | 80544 | | 6220 | 20.00 | 20.00 | 19.70 | 19.80 | -0.75 | -0.15 | 102638 | | 6523 | 136.00 | 136.00 | 134.00 | 135.00 | -0.74 | -1.00 | 36584 | | 6716 | 54.80 | 55.00 | 54.20 | 54.40 | -0.73 | -0.40 | 85849 | | 5704 | 27.50 | 27.50 | 27.50 | 27.50 | -0.72 | -0.20 | 1040 | | 4433 | 28.15 | 28.15 | 27.90 | 27.90 | -0.71 | -0.20 | 42403 | | 6170 | 49.50 | 49.50 | 49.05 | 49.15 | -0.71 | -0.35 | 165729 | | 6187 | 350.00 | 362.50 | 350.00 | 352.50 | -0.70 | -2.50 | 4304339 | | 4114 | 36.45 | 36.80 | 35.95 | 36.15 | -0.69 | -0.25 | 1833257 | | 5245 | 22.00 | 22.05 | 21.75 | 21.85 | -0.68 | -0.15 | 22130 | | 6140 | 44.00 | 46.40 | 43.80 | 44.00 | -0.68 | -0.30 | 31380215 | | 3526 | 219.00 | 221.00 | 218.00 | 220.00 | -0.68 | -1.50 | 317110 | | 6270 | 22.15 | 22.20 | 21.85 | 21.90 | -0.68 | -0.15 | 45094 | | 6208 | 45.60 | 45.70 | 44.55 | 44.55 | -0.67 | -0.30 | 64792 | | 2596 | 37.60 | 37.60 | 37.35 | 37.35 | -0.66 | -0.25 | 12000 | | 5511 | 61.10 | 61.10 | 60.70 | 60.80 | -0.65 | -0.40 | 105640 | | 4735 | 38.60 | 38.60 | 38.20 | 38.25 | -0.65 | -0.25 | 19071 | | 3131 | 1540.00 | 1565.00 | 1520.00 | 1540.00 | -0.65 | -10.00 | 1275432 | | 3489 | 23.30 | 23.45 | 23.25 | 23.35 | -0.64 | -0.15 | 11050 | | 1593 | 31.25 | 31.25 | 31.10 | 31.10 | -0.64 | -0.20 | 7365 | | 4207 | 15.95 | 15.95 | 15.75 | 15.80 | -0.63 | -0.10 | 146194 | | 6741 | 80.10 | 80.10 | 78.30 | 79.40 | -0.63 | -0.50 | 741766 | | 8937 | 157.00 | 159.00 | 153.00 | 157.00 | -0.63 | -1.00 | 332641 | | 5206 | 40.25 | 40.25 | 39.55 | 40.00 | -0.62 | -0.25 | 24267 | | 5291 | 25.30 | 25.30 | 25.30 | 25.30 | -0.59 | -0.15 | 2000 | | 2726 | 17.75 | 17.95 | 17.25 | 17.25 | -0.58 | -0.10 | 18425 | | 6242 | 42.95 | 43.30 | 42.85 | 43.10 | -0.58 | -0.25 | 18413 | | 8489 | 52.40 | 54.80 | 51.50 | 52.00 | -0.57 | -0.30 | 3067744 | | 3272 | 26.40 | 26.80 | 26.20 | 26.55 | -0.56 | -0.15 | 13201 | | 8931 | 54.10 | 54.10 | 53.60 | 53.90 | -0.55 | -0.30 | 37336 | | 3310 | 73.00 | 73.60 | 72.50 | 73.60 | -0.54 | -0.40 | 10000 | | 3206 | 38.25 | 38.25 | 37.30 | 37.60 | -0.53 | -0.20 | 30442 | | 6020 | 18.80 | 18.80 | 18.70 | 18.70 | -0.53 | -0.10 | 11001 | | 6570 | 40.25 | 40.25 | 39.70 | 40.05 | -0.50 | -0.20 | 33805 | | 2063 | 29.80 | 30.05 | 29.60 | 30.05 | -0.50 | -0.15 | 8014 | | 6240 | 19.95 | 20.15 | 19.90 | 19.95 | -0.50 | -0.10 | 7140 | | 5464 | 29.95 | 29.95 | 29.55 | 29.80 | -0.50 | -0.15 | 92051 | | 8092 | 20.80 | 20.80 | 20.40 | 20.50 | -0.49 | -0.10 | 31010 | | 6186 | 61.30 | 62.60 | 60.70 | 60.70 | -0.49 | -0.30 | 789066 | | 3490 | 20.90 | 21.00 | 20.70 | 20.80 | -0.48 | -0.10 | 84391 | | 2035 | 30.90 | 31.15 | 30.90 | 31.15 | -0.48 | -0.15 | 29006 | | 3390 | 21.05 | 21.05 | 20.80 | 20.95 | -0.48 | -0.10 | 87339 | | 3388 | 64.20 | 64.40 | 64.10 | 64.20 | -0.47 | -0.30 | 32939 | | 6015 | 10.70 | 10.80 | 10.70 | 10.70 | -0.47 | -0.05 | 291713 | |
|
