| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 277070 | 6410.00 | 7490.00 | 6130.00 | 6150.00 | -4.21 | -270.00 | 1852580 | | 068330 | 3530.00 | 3540.00 | 3390.00 | 3430.00 | -4.19 | -150.00 | 325058 | | 091970 | 1675.00 | 1695.00 | 1610.00 | 1610.00 | -4.17 | -70.00 | 178931 | | 008260 | 7700.00 | 7700.00 | 7200.00 | 7380.00 | -4.16 | -320.00 | 243652 | | 336260 | 33650.00 | 33900.00 | 33150.00 | 33650.00 | -4.13 | -1450.00 | 342141 | | 197140 | 4485.00 | 4490.00 | 4210.00 | 4290.00 | -4.03 | -180.00 | 57058 | | 290690 | 23850.00 | 23950.00 | 22600.00 | 22900.00 | -3.98 | -950.00 | 577865 | | 014990 | 1170.00 | 1171.00 | 1102.00 | 1125.00 | -3.93 | -46.00 | 702163 | | 060280 | 18780.00 | 19660.00 | 17230.00 | 17730.00 | -3.90 | -720.00 | 3497040 | | 175140 | 10370.00 | 10480.00 | 9850.00 | 10120.00 | -3.89 | -410.00 | 106635 | | 288330 | 4710.00 | 4820.00 | 4430.00 | 4520.00 | -3.83 | -180.00 | 190168 | | 241710 | 26600.00 | 26750.00 | 25300.00 | 25600.00 | -3.76 | -1000.00 | 345993 | | 214430 | 31950.00 | 32000.00 | 29550.00 | 30800.00 | -3.75 | -1200.00 | 208931 | | 025320 | 3550.00 | 3555.00 | 3400.00 | 3420.00 | -3.66 | -130.00 | 2499618 | | 001745 | 46600.00 | 46600.00 | 45300.00 | 45300.00 | -3.62 | -1700.00 | 1802 | | 302440 | 105000.00 | 107500.00 | 104500.00 | 107000.00 | -3.60 | -4000.00 | 234941 | | 021240 | 57900.00 | 58000.00 | 56500.00 | 56700.00 | -3.57 | -2100.00 | 170213 | | 005870 | 7230.00 | 7380.00 | 7230.00 | 7320.00 | -3.56 | -270.00 | 81528 | | 030210 | 3920.00 | 3990.00 | 3770.00 | 3830.00 | -3.53 | -140.00 | 591856 | | 009160 | 6150.00 | 6150.00 | 6020.00 | 6040.00 | -3.51 | -220.00 | 180409 | | 003610 | 2605.00 | 2615.00 | 2475.00 | 2485.00 | -3.50 | -90.00 | 503816 | | 267250 | 59900.00 | 60100.00 | 58800.00 | 58800.00 | -3.45 | -2100.00 | 151471 | | 191420 | 10770.00 | 10770.00 | 10330.00 | 10400.00 | -3.44 | -370.00 | 38108 | | 000120 | 115000.00 | 115000.00 | 112000.00 | 112500.00 | -3.43 | -4000.00 | 48998 | | 037440 | 8430.00 | 8530.00 | 8260.00 | 8300.00 | -3.38 | -290.00 | 253229 | | 069460 | 1380.00 | 1405.00 | 1335.00 | 1340.00 | -3.32 | -46.00 | 450144 | | 069260 | 22150.00 | 22250.00 | 21650.00 | 21950.00 | -3.30 | -750.00 | 331185 | | 012510 | 35100.00 | 35600.00 | 34700.00 | 35350.00 | -3.28 | -1200.00 | 115967 | | 035890 | 1581.00 | 1582.00 | 1500.00 | 1509.00 | -3.27 | -51.00 | 2404818 | | 336370 | 39000.00 | 40950.00 | 38950.00 | 39950.00 | -3.27 | -1350.00 | 229661 | | 259960 | 236500.00 | 241500.00 | 235000.00 | 238500.00 | -3.25 | -8000.00 | 98742 | | 096640 | 1545.00 | 1575.00 | 1490.00 | 1495.00 | -3.24 | -50.00 | 932489 | | 005390 | 2700.00 | 2715.00 | 2635.00 | 2700.00 | -3.23 | -90.00 | 415992 | | 092220 | 2690.00 | 2745.00 | 2655.00 | 2710.00 | -3.21 | -90.00 | 1510844 | | 089140 | 6900.00 | 6990.00 | 6640.00 | 6680.00 | -3.19 | -220.00 | 105685 | | 136480 | 3050.00 | 3055.00 | 2940.00 | 2950.00 | -3.12 | -95.00 | 1049464 | | 004920 | 2660.00 | 2770.00 | 2580.00 | 2670.00 | -3.09 | -85.00 | 1709411 | | 192390 | 4370.00 | 4405.00 | 4155.00 | 4235.00 | -3.09 | -135.00 | 175172 | | 011090 | 1250.00 | 1270.00 | 1240.00 | 1255.00 | -3.09 | -40.00 | 212407 | | 009420 | 15750.00 | 15900.00 | 15700.00 | 15750.00 | -3.08 | -500.00 | 133889 | | 102460 | 22250.00 | 22900.00 | 22000.00 | 22400.00 | -3.03 | -700.00 | 92511 | | 077500 | 15830.00 | 15880.00 | 15040.00 | 15230.00 | -2.99 | -470.00 | 426379 | | 000995 | 24800.00 | 29000.00 | 24800.00 | 26050.00 | -2.98 | -800.00 | 22511 | | 053980 | 6350.00 | 6400.00 | 6130.00 | 6210.00 | -2.97 | -190.00 | 460750 | | 111870 | 202.00 | 206.00 | 196.00 | 198.00 | -2.94 | -6.00 | 0 | | 073560 | 1855.00 | 1857.00 | 1797.00 | 1805.00 | -2.90 | -54.00 | 703227 | | 226440 | 1575.00 | 1580.00 | 1520.00 | 1530.00 | -2.86 | -45.00 | 2114675 | | 051360 | 14000.00 | 14080.00 | 13430.00 | 13600.00 | -2.86 | -400.00 | 211764 | | 263020 | 3650.00 | 3650.00 | 3540.00 | 3560.00 | -2.86 | -105.00 | 76273 | | 049720 | 10630.00 | 10630.00 | 10350.00 | 10430.00 | -2.80 | -300.00 | 218327 | |
|
