| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 2359 | 34.50 | 34.85 | 33.80 | 34.00 | -1.59 | -0.55 | 6380186 | | 6243 | 53.20 | 53.40 | 50.70 | 51.00 | -1.54 | -0.80 | 3314099 | | 9802 | 129.00 | 129.50 | 127.50 | 129.00 | -1.53 | -2.00 | 1205313 | | 3557 | 73.80 | 73.80 | 72.10 | 72.40 | -1.50 | -1.10 | 137812 | | 3518 | 31.55 | 32.00 | 30.95 | 31.00 | -1.43 | -0.45 | 978805 | | 6271 | 182.00 | 182.50 | 178.50 | 179.50 | -1.37 | -2.50 | 2583459 | | 1444 | 11.05 | 11.10 | 10.95 | 11.00 | -1.35 | -0.15 | 3334893 | | 5269 | 1140.00 | 1150.00 | 1125.00 | 1125.00 | -1.32 | -15.00 | 493714 | | 2114 | 115.50 | 118.50 | 112.00 | 114.00 | -1.30 | -1.50 | 162972 | | 1809 | 15.45 | 15.50 | 15.10 | 15.15 | -1.30 | -0.20 | 1355788 | | 4720 | 15.35 | 15.45 | 15.25 | 15.25 | -1.29 | -0.20 | 193220 | | 1217 | 11.75 | 11.80 | 11.50 | 11.55 | -1.28 | -0.15 | 5507341 | | 9914 | 199.50 | 200.00 | 196.00 | 196.50 | -1.26 | -2.50 | 557038 | | 9935 | 19.90 | 19.90 | 19.65 | 19.70 | -1.25 | -0.25 | 103124 | | 8081 | 202.50 | 202.50 | 195.50 | 198.00 | -1.25 | -2.50 | 873377 | | 8033 | 74.00 | 74.70 | 72.20 | 72.20 | -1.23 | -0.90 | 2958685 | | 1598 | 40.80 | 40.90 | 39.90 | 40.30 | -1.23 | -0.50 | 476455 | | 2031 | 49.15 | 49.15 | 47.65 | 48.20 | -1.23 | -0.60 | 3681423 | | 1342 | 127.50 | 128.50 | 126.00 | 126.00 | -1.18 | -1.50 | 392751 | | 5531 | 12.95 | 13.40 | 12.70 | 12.70 | -1.17 | -0.15 | 5757633 | | 1471 | 9.45 | 9.52 | 9.35 | 9.35 | -1.16 | -0.11 | 812263 | | 1541 | 35.00 | 35.00 | 34.55 | 34.60 | -1.14 | -0.40 | 29037 | | 2906 | 18.00 | 18.00 | 17.65 | 17.70 | -1.12 | -0.20 | 634721 | | 6558 | 31.25 | 31.75 | 30.50 | 30.90 | -1.12 | -0.35 | 439807 | | 6224 | 63.60 | 63.60 | 62.90 | 62.90 | -1.10 | -0.70 | 117181 | | 3038 | 37.25 | 37.65 | 36.05 | 36.60 | -1.08 | -0.40 | 6620898 | | 1530 | 32.90 | 32.95 | 32.50 | 32.50 | -1.07 | -0.35 | 54850 | | 6698 | 38.60 | 38.75 | 38.00 | 38.10 | -1.04 | -0.40 | 242008 | | 1810 | 24.45 | 24.45 | 23.65 | 23.80 | -1.04 | -0.25 | 2775352 | | 2516 | 5.81 | 5.90 | 5.61 | 5.75 | -1.03 | -0.06 | 757269 | | 2429 | 19.55 | 19.55 | 19.30 | 19.30 | -1.03 | -0.20 | 43075 | | 6136 | 19.90 | 19.90 | 19.70 | 19.70 | -1.01 | -0.20 | 373615 | | 2701 | 15.05 | 15.25 | 14.60 | 14.80 | -1.00 | -0.15 | 3166159 | | 2753 | 201.50 | 203.00 | 195.00 | 197.50 | -1.00 | -2.00 | 1215632 | | 6128 | 36.00 | 36.00 | 34.95 | 34.95 | -0.99 | -0.35 | 486524 | | 3535 | 20.70 | 20.70 | 20.30 | 20.30 | -0.98 | -0.20 | 438365 | | 2380 | 10.25 | 10.30 | 10.15 | 10.15 | -0.98 | -0.10 | 365416 | | 2484 | 36.40 | 36.45 | 35.95 | 36.05 | -0.96 | -0.35 | 1196848 | | 5203 | 95.20 | 95.20 | 93.20 | 93.70 | -0.95 | -0.90 | 324196 | | 2458 | 106.00 | 109.00 | 104.00 | 104.00 | -0.95 | -1.00 | 5077320 | | 2385 | 104.50 | 105.00 | 104.00 | 104.00 | -0.95 | -1.00 | 3520455 | | 4306 | 16.15 | 16.20 | 16.05 | 16.05 | -0.93 | -0.15 | 1577757 | | 4927 | 65.20 | 65.50 | 63.90 | 64.10 | -0.93 | -0.60 | 1169169 | | 5007 | 53.10 | 53.30 | 53.10 | 53.20 | -0.93 | -0.50 | 31675 | | 2939 | 32.30 | 32.60 | 32.05 | 32.45 | -0.92 | -0.30 | 16000 | | 6257 | 55.60 | 55.80 | 54.70 | 55.10 | -0.90 | -0.50 | 2090454 | | 1617 | 16.95 | 16.95 | 16.60 | 16.70 | -0.89 | -0.15 | 80000 | | 1732 | 28.30 | 28.40 | 27.85 | 27.85 | -0.89 | -0.25 | 174558 | | 1723 | 113.00 | 113.50 | 112.50 | 113.50 | -0.87 | -1.00 | 585541 | | 1466 | 11.40 | 11.40 | 11.30 | 11.35 | -0.87 | -0.10 | 28633 | |
|
