| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 8410 | 44.70 | 45.10 | 42.95 | 43.45 | -1.59 | -0.70 | 888202 | | 8924 | 94.90 | 94.90 | 93.50 | 93.70 | -1.58 | -1.50 | 555076 | | 6270 | 24.90 | 25.20 | 24.65 | 24.90 | -1.58 | -0.40 | 1215889 | | 8289 | 42.60 | 42.80 | 41.60 | 41.70 | -1.53 | -0.65 | 698673 | | 8932 | 65.70 | 66.30 | 64.50 | 64.50 | -1.53 | -1.00 | 479427 | | 4523 | 48.20 | 49.10 | 46.10 | 46.45 | -1.48 | -0.70 | 493998 | | 2924 | 23.50 | 23.50 | 23.50 | 23.50 | -1.47 | -0.35 | 1000 | | 4129 | 75.00 | 75.80 | 72.10 | 74.40 | -1.46 | -1.10 | 3411035 | | 8437 | 101.00 | 101.50 | 101.00 | 101.50 | -1.46 | -1.50 | 13230 | | 4534 | 10.35 | 10.35 | 10.20 | 10.20 | -1.45 | -0.15 | 104940 | | 4406 | 10.40 | 10.45 | 10.25 | 10.25 | -1.44 | -0.15 | 6000 | | 5512 | 10.65 | 10.65 | 10.25 | 10.35 | -1.43 | -0.15 | 7548039 | | 6292 | 45.75 | 45.75 | 45.05 | 45.20 | -1.42 | -0.65 | 94959 | | 5309 | 42.00 | 42.45 | 41.40 | 41.65 | -1.42 | -0.60 | 4163666 | | 1813 | 21.35 | 21.35 | 20.90 | 21.00 | -1.41 | -0.30 | 162815 | | 6121 | 324.50 | 325.00 | 318.00 | 320.00 | -1.39 | -4.50 | 840245 | | 5478 | 108.50 | 108.50 | 105.00 | 106.50 | -1.39 | -1.50 | 899977 | | 4541 | 44.00 | 44.20 | 43.15 | 43.20 | -1.37 | -0.60 | 1336746 | | 8121 | 29.80 | 29.90 | 29.20 | 29.30 | -1.35 | -0.40 | 633357 | | 3663 | 34.65 | 34.65 | 33.15 | 33.35 | -1.33 | -0.45 | 214302 | | 5245 | 49.05 | 49.10 | 48.25 | 48.35 | -1.33 | -0.65 | 111888 | | 8383 | 41.60 | 41.65 | 41.10 | 41.20 | -1.32 | -0.55 | 751325 | | 3188 | 15.15 | 15.15 | 14.90 | 14.90 | -1.32 | -0.20 | 167311 | | 3484 | 45.30 | 45.60 | 44.70 | 44.80 | -1.32 | -0.60 | 455825 | | 2726 | 26.55 | 26.55 | 26.10 | 26.20 | -1.32 | -0.35 | 61000 | | 3171 | 18.80 | 18.80 | 18.60 | 18.65 | -1.32 | -0.25 | 13062 | | 4706 | 19.40 | 19.40 | 19.10 | 19.15 | -1.29 | -0.25 | 70071 | | 5508 | 71.40 | 71.40 | 70.20 | 70.30 | -1.26 | -0.90 | 179048 | | 6190 | 35.75 | 35.75 | 35.00 | 35.35 | -1.26 | -0.45 | 3413487 | | 8277 | 12.20 | 12.20 | 11.70 | 11.75 | -1.26 | -0.15 | 875703 | | 6111 | 89.10 | 89.10 | 86.00 | 86.60 | -1.25 | -1.10 | 1896931 | | 3521 | 25.25 | 25.45 | 24.00 | 24.90 | -1.19 | -0.30 | 978750 | | 6603 | 17.05 | 17.05 | 16.85 | 16.85 | -1.17 | -0.20 | 884863 | | 5013 | 34.50 | 34.50 | 34.10 | 34.10 | -1.16 | -0.40 | 12722 | | 6272 | 13.30 | 13.30 | 12.80 | 13.00 | -1.14 | -0.15 | 110009 | | 6462 | 90.70 | 91.20 | 87.40 | 89.20 | -1.11 | -1.00 | 648073 | | 5230 | 22.70 | 22.90 | 22.40 | 22.45 | -1.10 | -0.25 | 84947 | | 6284 | 55.80 | 56.00 | 55.00 | 55.20 | -1.08 | -0.60 | 400953 | | 5371 | 74.90 | 75.00 | 72.80 | 73.50 | -1.08 | -0.80 | 2239430 | | 3218 | 421.00 | 424.00 | 412.50 | 414.50 | -1.07 | -4.50 | 365800 | | 3205 | 48.50 | 48.50 | 47.50 | 47.50 | -1.04 | -0.50 | 269945 | | 4416 | 86.30 | 86.30 | 86.30 | 86.30 | -1.03 | -0.90 | 2000 | | 4433 | 34.40 | 34.40 | 34.00 | 34.05 | -1.02 | -0.35 | 103371 | | 4760 | 80.60 | 80.60 | 79.00 | 79.40 | -1.00 | -0.80 | 68000 | | 3219 | 50.50 | 50.60 | 49.20 | 50.10 | -0.99 | -0.50 | 43123 | | 5206 | 20.75 | 20.75 | 20.45 | 20.65 | -0.96 | -0.20 | 128410 | | 8444 | 43.15 | 43.30 | 42.50 | 42.75 | -0.93 | -0.40 | 8000 | | 6548 | 42.90 | 43.20 | 42.50 | 42.50 | -0.93 | -0.40 | 1522834 | | 4966 | 1090.00 | 1095.00 | 1070.00 | 1080.00 | -0.92 | -10.00 | 542839 | | 6294 | 108.50 | 108.50 | 107.50 | 107.50 | -0.92 | -1.00 | 57939 | |
|
