| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 8069 | 182.00 | 184.50 | 170.00 | 170.00 | -9.81 | -18.50 | 39251554 | | 5425 | 69.70 | 69.70 | 64.00 | 64.10 | -9.85 | -7.00 | 31876479 | | 3707 | 110.00 | 112.00 | 101.00 | 101.00 | -9.82 | -11.00 | 23160447 | | 8440 | 69.50 | 70.40 | 60.50 | 60.50 | -9.97 | -6.70 | 23047319 | | 6104 | 148.00 | 150.50 | 137.00 | 140.50 | -5.70 | -8.50 | 22242169 | | 6118 | 27.50 | 29.30 | 27.10 | 27.50 | 3.19 | 0.85 | 21567442 | | 8234 | 30.20 | 30.30 | 27.80 | 27.80 | -5.76 | -1.70 | 18350619 | | 4114 | 32.80 | 32.80 | 31.00 | 31.50 | -4.69 | -1.55 | 16852166 | | 5351 | 54.60 | 55.50 | 49.50 | 49.50 | -10.00 | -5.50 | 16818780 | | 4931 | 38.25 | 39.90 | 34.95 | 34.95 | -9.92 | -3.85 | 15012767 | | 6461 | 29.90 | 29.95 | 27.35 | 27.35 | -9.88 | -3.00 | 14903150 | | 8050 | 63.50 | 64.40 | 59.10 | 60.80 | -4.85 | -3.10 | 11866014 | | 4116 | 77.00 | 77.40 | 70.20 | 70.80 | -4.97 | -3.70 | 11182331 | | 6245 | 67.90 | 68.80 | 62.10 | 62.10 | -10.00 | -6.90 | 10965844 | | 2736 | 26.95 | 27.85 | 24.75 | 24.75 | -10.00 | -2.75 | 10181509 | | 5347 | 76.80 | 77.50 | 73.20 | 73.30 | -4.56 | -3.50 | 10176073 | | 6182 | 47.90 | 48.75 | 45.05 | 45.05 | -6.24 | -3.00 | 10127982 | | 4162 | 87.00 | 90.20 | 85.10 | 88.90 | 0.91 | 0.80 | 9993501 | | 5483 | 141.00 | 142.00 | 133.50 | 139.00 | -1.42 | -2.00 | 9729921 | | 6217 | 61.30 | 61.50 | 54.40 | 54.40 | -9.63 | -5.80 | 9187189 | | 6125 | 30.50 | 30.70 | 28.40 | 28.55 | -5.93 | -1.80 | 8716262 | | 3558 | 174.50 | 174.50 | 159.00 | 162.00 | -7.16 | -12.50 | 7762233 | | 8421 | 18.60 | 19.40 | 17.00 | 17.15 | -8.78 | -1.65 | 7760203 | | 5009 | 25.15 | 25.40 | 24.00 | 24.25 | -3.39 | -0.85 | 7413457 | | 4979 | 23.10 | 24.05 | 22.05 | 23.50 | 3.98 | 0.90 | 7323791 | | 3141 | 135.50 | 137.00 | 122.00 | 123.50 | -8.86 | -12.00 | 7054970 | | 6143 | 62.10 | 62.70 | 55.70 | 55.70 | -9.87 | -6.10 | 6411006 | | 5309 | 42.00 | 42.40 | 38.60 | 38.80 | -6.95 | -2.90 | 6355713 | | 3624 | 60.20 | 60.40 | 54.00 | 54.00 | -9.40 | -5.60 | 6326698 | | 4743 | 178.00 | 180.00 | 167.00 | 169.00 | -3.70 | -6.50 | 6299839 | | 6472 | 262.50 | 263.50 | 245.00 | 245.00 | -7.89 | -21.00 | 6112780 | | 3675 | 229.00 | 231.50 | 212.50 | 214.00 | -7.16 | -16.50 | 5502181 | | 3508 | 38.40 | 39.95 | 37.10 | 37.75 | 2.03 | 0.75 | 5262883 | | 2641 | 20.40 | 20.70 | 18.35 | 18.35 | -9.83 | -2.00 | 4917041 | | 6446 | 516.00 | 525.00 | 490.00 | 498.50 | -4.13 | -21.50 | 4462445 | | 4128 | 56.20 | 56.90 | 54.60 | 54.70 | -2.67 | -1.50 | 4441439 | | 3105 | 194.50 | 196.00 | 185.50 | 185.50 | -3.64 | -7.00 | 4371668 | | 6147 | 59.30 | 59.80 | 57.10 | 57.50 | -3.04 | -1.80 | 4348409 | | 3088 | 63.40 | 65.00 | 59.50 | 60.00 | -3.85 | -2.40 | 4302056 | | 4503 | 44.55 | 44.60 | 40.10 | 40.10 | -9.99 | -4.45 | 4279390 | | 3228 | 329.50 | 336.00 | 296.00 | 300.50 | -8.24 | -27.00 | 4230770 | | 6488 | 455.00 | 459.00 | 434.50 | 436.50 | -3.64 | -16.50 | 4118104 | | 4157 | 17.10 | 17.10 | 15.75 | 15.75 | -7.35 | -1.25 | 4006715 | | 4721 | 125.50 | 129.00 | 114.50 | 118.50 | -4.82 | -6.00 | 4006533 | | 8415 | 35.05 | 35.05 | 34.95 | 35.00 | -0.43 | -0.15 | 3984901 | | 3264 | 36.10 | 36.25 | 34.55 | 34.55 | -3.76 | -1.35 | 3927255 | | 5371 | 50.00 | 50.60 | 47.00 | 47.05 | -6.27 | -3.15 | 3798145 | | 8183 | 59.50 | 59.50 | 53.90 | 54.00 | -8.63 | -5.10 | 3783604 | | 3163 | 47.70 | 47.70 | 42.90 | 44.00 | -9.47 | -4.60 | 3521160 | | 3552 | 153.50 | 158.50 | 143.50 | 144.00 | -5.88 | -9.00 | 3518627 | |
|
