| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 4305 | 45.55 | 45.55 | 45.50 | 45.50 | -0.44 | -0.20 | 4000 | | 6411 | 68.40 | 68.90 | 67.80 | 68.00 | -0.44 | -0.30 | 88608 | | 3521 | 11.60 | 11.70 | 11.00 | 11.40 | -0.44 | -0.05 | 213222 | | 3114 | 23.20 | 23.30 | 23.00 | 23.05 | -0.43 | -0.10 | 60388 | | 6016 | 11.75 | 11.80 | 11.65 | 11.70 | -0.43 | -0.05 | 668750 | | 8155 | 121.00 | 123.00 | 118.50 | 119.50 | -0.42 | -0.50 | 662743 | | 6496 | 24.15 | 24.20 | 24.00 | 24.20 | -0.41 | -0.10 | 7986 | | 5403 | 123.00 | 123.00 | 122.00 | 122.50 | -0.41 | -0.50 | 48138 | | 3303 | 49.40 | 49.80 | 49.20 | 49.35 | -0.40 | -0.20 | 146738 | | 4995 | 50.80 | 50.80 | 50.30 | 50.30 | -0.40 | -0.20 | 3643 | | 5508 | 126.50 | 126.50 | 124.00 | 125.00 | -0.40 | -0.50 | 310136 | | 3372 | 13.15 | 13.15 | 12.85 | 13.10 | -0.38 | -0.05 | 208792 | | 8076 | 26.10 | 26.35 | 25.70 | 26.00 | -0.38 | -0.10 | 260455 | | 2640 | 133.00 | 133.00 | 132.00 | 132.50 | -0.38 | -0.50 | 19340 | | 8349 | 52.70 | 52.70 | 52.30 | 52.30 | -0.38 | -0.20 | 35803 | | 4192 | 28.00 | 28.00 | 28.00 | 28.00 | -0.36 | -0.10 | 1145 | | 3666 | 27.80 | 28.15 | 27.75 | 28.00 | -0.36 | -0.10 | 22002 | | 6242 | 41.00 | 41.45 | 40.75 | 41.45 | -0.36 | -0.15 | 5080 | | 4706 | 27.35 | 27.80 | 27.35 | 27.80 | -0.36 | -0.10 | 2250 | | 8924 | 57.90 | 58.00 | 57.50 | 57.70 | -0.35 | -0.20 | 51638 | | 6629 | 86.70 | 87.30 | 85.70 | 86.40 | -0.35 | -0.30 | 22284 | | 8024 | 14.05 | 14.30 | 13.80 | 14.05 | -0.35 | -0.05 | 13115 | | 2221 | 29.45 | 29.65 | 29.40 | 29.55 | -0.34 | -0.10 | 11796 | | 4535 | 29.45 | 29.45 | 29.30 | 29.30 | -0.34 | -0.10 | 8200 | | 8933 | 6.03 | 6.04 | 6.00 | 6.02 | -0.33 | -0.02 | 178627 | | 8917 | 60.50 | 60.50 | 60.50 | 60.50 | -0.33 | -0.20 | 2140 | | 4736 | 158.50 | 159.50 | 156.00 | 156.50 | -0.32 | -0.50 | 177975 | | 8905 | 31.10 | 31.10 | 31.00 | 31.00 | -0.32 | -0.10 | 3043 | | 8083 | 158.50 | 158.50 | 157.50 | 158.00 | -0.32 | -0.50 | 15017 | | 8942 | 47.20 | 47.20 | 46.90 | 47.05 | -0.32 | -0.15 | 126860 | | 3118 | 32.20 | 32.30 | 32.20 | 32.20 | -0.31 | -0.10 | 4501 | | 4745 | 17.40 | 17.40 | 16.70 | 16.85 | -0.30 | -0.05 | 22605 | | 8107 | 16.40 | 16.40 | 16.30 | 16.35 | -0.30 | -0.05 | 32050 | | 2726 | 17.50 | 17.55 | 17.20 | 17.20 | -0.29 | -0.05 | 15000 | | 5009 | 35.10 | 35.35 | 34.65 | 34.95 | -0.29 | -0.10 | 7072629 | | 3527 | 72.90 | 72.90 | 70.00 | 71.90 | -0.28 | -0.20 | 42166 | | 6210 | 18.00 | 18.00 | 17.50 | 17.50 | -0.28 | -0.05 | 13068 | | 6171 | 35.50 | 35.55 | 35.50 | 35.55 | -0.28 | -0.10 | 4149 | | 5287 | 177.00 | 178.00 | 176.50 | 177.00 | -0.28 | -0.50 | 17637 | | 4538 | 17.80 | 18.10 | 17.70 | 17.80 | -0.28 | -0.05 | 23010 | | 3221 | 18.80 | 18.90 | 18.60 | 18.75 | -0.27 | -0.05 | 82149 | | 4580 | 80.00 | 80.00 | 79.30 | 79.40 | -0.25 | -0.20 | 26811 | | 5321 | 39.95 | 40.00 | 39.00 | 39.45 | -0.25 | -0.10 | 116226 | | 3516 | 19.90 | 19.90 | 19.60 | 19.80 | -0.25 | -0.05 | 14413 | | 6021 | 20.80 | 20.90 | 20.30 | 20.80 | -0.24 | -0.05 | 39005 | | 6208 | 43.90 | 44.15 | 43.25 | 44.00 | -0.23 | -0.10 | 77603 | | 4907 | 42.80 | 43.00 | 42.35 | 42.90 | -0.23 | -0.10 | 28136 | | 5902 | 45.05 | 45.55 | 45.05 | 45.55 | -0.22 | -0.10 | 11000 | | 2916 | 45.70 | 45.75 | 45.55 | 45.60 | -0.22 | -0.10 | 22151 | | 2926 | 45.40 | 45.40 | 44.70 | 45.30 | -0.22 | -0.10 | 8003 | |
|
