| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 6289 | 1.35 | 1.35 | 1.35 | 1.35 | -10.00 | -0.15 | 1215563 | | 2371 | 40.15 | 42.00 | 40.15 | 41.00 | -8.07 | -3.60 | 92933164 | | 9914 | 129.00 | 129.50 | 122.00 | 122.00 | -7.22 | -9.50 | 4855662 | | 9921 | 131.50 | 131.50 | 122.00 | 123.00 | -6.11 | -8.00 | 2997348 | | 2204 | 74.00 | 74.00 | 70.60 | 70.60 | -5.74 | -4.30 | 4396434 | | 4961 | 228.50 | 228.50 | 217.00 | 217.50 | -5.43 | -12.50 | 2528626 | | 3149 | 40.20 | 40.30 | 38.00 | 38.05 | -4.76 | -1.90 | 15366596 | | 8072 | 45.55 | 45.55 | 43.20 | 43.65 | -4.07 | -1.85 | 5001802 | | 3092 | 22.75 | 23.15 | 21.25 | 21.25 | -4.06 | -0.90 | 1679944 | | 9802 | 111.50 | 111.50 | 106.00 | 107.00 | -4.04 | -4.50 | 1702589 | | 6405 | 30.00 | 30.25 | 28.15 | 29.15 | -3.95 | -1.20 | 1219488 | | 1736 | 165.50 | 166.00 | 160.00 | 160.00 | -3.90 | -6.50 | 700750 | | 3021 | 19.70 | 20.00 | 18.45 | 18.70 | -3.86 | -0.75 | 1653706 | | 1225 | 28.85 | 31.30 | 27.85 | 29.65 | -3.42 | -1.05 | 11886394 | | 6206 | 119.50 | 119.50 | 114.00 | 115.00 | -3.36 | -4.00 | 3958697 | | 1724 | 1046.00 | 1070.00 | 999.00 | 999.00 | -3.29 | -34.00 | 149100 | | 4977 | 92.90 | 93.40 | 89.70 | 89.80 | -3.23 | -3.00 | 2380172 | | 2630 | 41.95 | 42.00 | 40.30 | 40.55 | -3.22 | -1.35 | 6339242 | | 1598 | 23.10 | 23.25 | 22.25 | 22.60 | -3.21 | -0.75 | 977262 | | 2489 | 16.00 | 16.20 | 15.35 | 15.35 | -3.15 | -0.50 | 19815240 | | 2616 | 15.90 | 16.30 | 15.40 | 15.40 | -3.14 | -0.50 | 205041 | | 2455 | 110.50 | 111.00 | 108.00 | 108.00 | -3.14 | -3.50 | 3067348 | | 1560 | 291.50 | 295.00 | 285.00 | 286.00 | -3.05 | -9.00 | 2593968 | | 8222 | 66.00 | 66.20 | 63.80 | 63.80 | -3.04 | -2.00 | 8630175 | | 6579 | 133.50 | 133.50 | 127.50 | 128.50 | -3.02 | -4.00 | 202985 | | 2024 | 17.50 | 17.80 | 17.50 | 17.80 | -3.00 | -0.55 | 13933 | | 2471 | 61.40 | 61.60 | 59.50 | 59.60 | -2.93 | -1.80 | 2287205 | | 4916 | 46.90 | 46.90 | 44.40 | 44.95 | -2.92 | -1.35 | 8272983 | | 2444 | 12.50 | 12.50 | 12.05 | 12.10 | -2.81 | -0.35 | 568994 | | 6442 | 468.50 | 468.50 | 451.00 | 455.00 | -2.67 | -12.50 | 940719 | | 8996 | 244.00 | 244.00 | 238.50 | 239.00 | -2.65 | -6.50 | 1412038 | | 8462 | 131.50 | 132.50 | 129.00 | 129.50 | -2.63 | -3.50 | 171229 | | 6213 | 76.10 | 76.10 | 73.60 | 74.00 | -2.63 | -2.00 | 2562656 | | 4807 | 17.85 | 18.05 | 17.35 | 17.40 | -2.52 | -0.45 | 129277 | | 1525 | 65.00 | 65.00 | 63.30 | 63.40 | -2.46 | -1.60 | 12725 | | 3062 | 24.70 | 24.70 | 24.05 | 24.10 | -2.43 | -0.60 | 4613005 | | 6191 | 75.10 | 75.30 | 72.10 | 73.00 | -2.41 | -1.80 | 8685984 | | 4912 | 92.80 | 92.80 | 90.50 | 90.50 | -2.37 | -2.20 | 176952 | | 4739 | 50.60 | 50.60 | 49.40 | 49.40 | -2.37 | -1.20 | 187845 | | 3711 | 148.50 | 149.00 | 145.50 | 147.00 | -2.33 | -3.50 | 10194416 | | 2332 | 17.35 | 17.50 | 16.80 | 16.95 | -2.31 | -0.40 | 7835002 | | 8374 | 108.50 | 109.50 | 105.00 | 106.00 | -2.30 | -2.50 | 2904665 | | 2527 | 30.95 | 30.95 | 29.80 | 30.00 | -2.28 | -0.70 | 484330 | | 2491 | 10.85 | 11.00 | 10.85 | 10.85 | -2.25 | -0.25 | 28626 | | 1432 | 17.90 | 17.95 | 17.40 | 17.50 | -2.23 | -0.40 | 234018 | | 9929 | 16.40 | 16.40 | 15.75 | 15.75 | -2.17 | -0.35 | 4014 | | 2430 | 26.10 | 26.10 | 25.35 | 25.60 | -2.10 | -0.55 | 408776 | | 8112 | 52.50 | 52.50 | 51.60 | 51.60 | -2.09 | -1.10 | 1939413 | | 1733 | 31.80 | 31.90 | 30.70 | 30.95 | -2.06 | -0.65 | 547469 | | 1256 | 120.00 | 121.00 | 119.00 | 119.00 | -2.06 | -2.50 | 19226 | |
|
