| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 6289 | 1.35 | 1.35 | 1.35 | 1.35 | -10.00 | -0.15 | 1215563 | | 2201 | 35.75 | 35.75 | 34.50 | 34.55 | -9.79 | -3.75 | 24948936 | | 6139 | 612.00 | 613.00 | 560.00 | 566.00 | -6.29 | -38.00 | 9311299 | | 2491 | 21.55 | 22.20 | 20.80 | 21.55 | -5.48 | -1.25 | 2300596 | | 2404 | 997.00 | 997.00 | 932.00 | 932.00 | -5.19 | -51.00 | 6250621 | | 2614 | 24.00 | 24.20 | 22.45 | 22.55 | -4.65 | -1.10 | 5098737 | | 5515 | 36.20 | 36.50 | 34.60 | 34.60 | -4.29 | -1.55 | 1774784 | | 4943 | 12.55 | 12.85 | 12.55 | 12.70 | -4.15 | -0.55 | 12020 | | 8467 | 158.50 | 160.00 | 150.50 | 150.50 | -3.53 | -5.50 | 136304 | | 8101 | 16.50 | 16.50 | 15.95 | 15.95 | -3.33 | -0.55 | 18022 | | 1724 | 1046.00 | 1070.00 | 999.00 | 999.00 | -3.29 | -34.00 | 149100 | | 2461 | 15.25 | 15.25 | 14.00 | 14.80 | -3.27 | -0.50 | 1818817 | | 9928 | 19.35 | 19.35 | 18.45 | 18.65 | -2.86 | -0.55 | 218604 | | 2024 | 15.50 | 15.50 | 15.50 | 15.50 | -2.82 | -0.45 | 4055 | | 3419 | 13.10 | 13.10 | 12.75 | 12.75 | -2.67 | -0.35 | 170893 | | 2543 | 63.20 | 63.60 | 61.00 | 61.10 | -2.55 | -1.60 | 1806938 | | 1538 | 25.40 | 25.60 | 24.60 | 25.60 | -2.48 | -0.65 | 5036 | | 9906 | 53.20 | 53.20 | 51.50 | 51.70 | -2.45 | -1.30 | 78779 | | 1439 | 30.30 | 30.55 | 29.50 | 30.15 | -2.43 | -0.75 | 32715 | | 2424 | 40.10 | 40.30 | 38.10 | 38.10 | -2.31 | -0.90 | 46500 | | 2520 | 35.50 | 35.55 | 33.85 | 34.60 | -2.26 | -0.80 | 12009741 | | 1213 | 11.10 | 11.10 | 10.55 | 10.85 | -2.25 | -0.25 | 19335 | | 2015 | 63.20 | 63.20 | 62.10 | 62.50 | -2.19 | -1.40 | 476732 | | 3543 | 42.25 | 42.30 | 40.50 | 40.80 | -2.16 | -0.90 | 1682316 | | 2207 | 582.00 | 584.00 | 555.00 | 569.00 | -2.07 | -12.00 | 875317 | | 1902 | 2.50 | 2.50 | 2.35 | 2.40 | -2.04 | -0.05 | 1006000 | | 1909 | 10.30 | 10.35 | 9.80 | 10.00 | -1.96 | -0.20 | 5594469 | | 3563 | 522.00 | 529.00 | 501.00 | 504.00 | -1.95 | -10.00 | 1127070 | | 5906 | 50.50 | 51.00 | 50.50 | 50.50 | -1.94 | -1.00 | 6040 | | 1907 | 26.05 | 26.05 | 25.40 | 25.55 | -1.92 | -0.50 | 1984230 | | 5534 | 85.00 | 85.00 | 82.80 | 83.40 | -1.88 | -1.60 | 1305885 | | 1316 | 16.60 | 16.75 | 15.90 | 16.10 | -1.83 | -0.30 | 7914739 | | 8499 | 393.50 | 397.50 | 384.00 | 384.00 | -1.79 | -7.00 | 188782 | | 2204 | 61.50 | 61.60 | 60.00 | 60.20 | -1.79 | -1.10 | 1254941 | | 3022 | 69.10 | 69.90 | 67.20 | 67.40 | -1.75 | -1.20 | 915712 | | 3010 | 116.00 | 116.00 | 113.00 | 114.00 | -1.72 | -2.00 | 1894323 | | 6698 | 28.65 | 28.90 | 28.60 | 28.60 | -1.72 | -0.50 | 140320 | | 3443 | 2115.00 | 2125.00 | 2010.00 | 2010.00 | -1.71 | -35.00 | 2301372 | | 1906 | 12.05 | 12.05 | 11.70 | 11.80 | -1.67 | -0.20 | 459716 | | 8039 | 99.50 | 100.50 | 94.20 | 95.00 | -1.66 | -1.60 | 49658758 | | 5258 | 72.90 | 73.00 | 71.60 | 71.70 | -1.65 | -1.20 | 317904 | | 1341 | 58.40 | 58.40 | 57.50 | 57.50 | -1.54 | -0.90 | 5000 | | 6120 | 12.95 | 13.05 | 12.75 | 12.75 | -1.54 | -0.20 | 2343393 | | 2597 | 169.00 | 169.50 | 162.50 | 165.00 | -1.49 | -2.50 | 731114 | | 5215 | 35.05 | 35.20 | 34.55 | 34.55 | -1.43 | -0.50 | 68293 | | 8464 | 391.00 | 391.00 | 379.50 | 381.00 | -1.42 | -5.50 | 512178 | | 6005 | 24.95 | 25.05 | 24.50 | 24.50 | -1.41 | -0.35 | 15017237 | | 2542 | 39.85 | 39.85 | 39.00 | 39.10 | -1.39 | -0.55 | 6971672 | | 2867 | 8.00 | 8.01 | 7.89 | 7.89 | -1.38 | -0.11 | 22502080 | | 2901 | 25.30 | 25.30 | 24.65 | 25.15 | -1.37 | -0.35 | 19872 | |
|
