| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 6289 | 1.35 | 1.35 | 1.35 | 1.35 | -10.00 | -0.15 | 1215563 | | 3535 | 94.00 | 94.00 | 85.20 | 85.40 | -9.63 | -9.10 | 14322361 | | 3057 | 19.15 | 20.00 | 19.15 | 19.45 | -8.47 | -1.80 | 1671190 | | 2380 | 5.62 | 5.62 | 5.15 | 5.24 | -6.93 | -0.39 | 270644 | | 2239 | 33.45 | 33.45 | 31.25 | 31.25 | -6.58 | -2.20 | 180898 | | 4764 | 128.00 | 128.00 | 119.00 | 122.50 | -6.49 | -8.50 | 4424515 | | 1810 | 20.00 | 20.00 | 18.85 | 19.35 | -4.91 | -1.00 | 16582519 | | 2939 | 23.15 | 23.15 | 22.45 | 22.65 | -4.43 | -1.05 | 50148 | | 2321 | 18.75 | 18.75 | 18.00 | 18.00 | -4.26 | -0.80 | 5604 | | 1808 | 36.50 | 36.95 | 34.40 | 34.50 | -4.03 | -1.45 | 4244739 | | 2314 | 20.90 | 20.90 | 20.50 | 20.50 | -3.76 | -0.80 | 355531 | | 6139 | 609.00 | 616.00 | 574.00 | 579.00 | -3.66 | -22.00 | 10646201 | | 5519 | 33.15 | 33.45 | 31.95 | 32.20 | -3.45 | -1.15 | 1039469 | | 6669 | 4300.00 | 4305.00 | 4095.00 | 4095.00 | -3.42 | -145.00 | 2980522 | | 1724 | 1046.00 | 1070.00 | 999.00 | 999.00 | -3.29 | -34.00 | 149100 | | 3515 | 246.00 | 246.00 | 237.50 | 238.00 | -3.25 | -8.00 | 1520343 | | 6541 | 51.00 | 51.70 | 50.10 | 51.00 | -3.23 | -1.70 | 1223563 | | 5522 | 75.20 | 75.40 | 72.80 | 72.90 | -3.19 | -2.40 | 1531686 | | 6224 | 42.35 | 42.35 | 41.05 | 41.60 | -3.14 | -1.35 | 480547 | | 2528 | 30.50 | 30.55 | 29.70 | 30.05 | -3.06 | -0.95 | 1249279 | | 1590 | 1005.00 | 1010.00 | 961.00 | 970.00 | -3.00 | -30.00 | 691259 | | 4722 | 165.50 | 168.50 | 162.00 | 163.00 | -2.98 | -5.00 | 1619794 | | 5525 | 27.90 | 27.90 | 27.00 | 27.15 | -2.86 | -0.80 | 196377 | | 9910 | 106.00 | 106.00 | 104.00 | 104.00 | -2.80 | -3.00 | 2263261 | | 2228 | 109.00 | 110.00 | 106.50 | 106.50 | -2.74 | -3.00 | 620002 | | 4807 | 18.55 | 18.55 | 17.75 | 17.95 | -2.71 | -0.50 | 20072 | | 1773 | 171.00 | 171.00 | 161.50 | 162.00 | -2.70 | -4.50 | 2643781 | | 2466 | 68.10 | 68.80 | 65.30 | 66.20 | -2.65 | -1.80 | 1988268 | | 2497 | 53.30 | 53.40 | 51.60 | 51.60 | -2.64 | -1.40 | 651118 | | 1587 | 53.80 | 53.90 | 51.30 | 51.80 | -2.63 | -1.40 | 2014383 | | 3312 | 42.50 | 42.50 | 40.75 | 40.80 | -2.63 | -1.10 | 2967779 | | 1323 | 19.40 | 19.45 | 18.50 | 18.95 | -2.57 | -0.50 | 240224 | | 6165 | 47.10 | 47.10 | 45.50 | 45.55 | -2.57 | -1.20 | 672556 | | 5234 | 366.00 | 369.50 | 355.50 | 356.00 | -2.47 | -9.00 | 1579488 | | 1795 | 294.50 | 294.50 | 285.00 | 285.50 | -2.39 | -7.00 | 2399545 | | 6715 | 105.50 | 105.50 | 102.00 | 103.00 | -2.37 | -2.50 | 78963 | | 3593 | 12.95 | 12.95 | 12.70 | 12.70 | -2.31 | -0.30 | 29241 | | 1472 | 90.20 | 90.20 | 88.10 | 88.10 | -2.22 | -2.00 | 19033 | | 6177 | 54.10 | 54.10 | 52.40 | 53.00 | -2.21 | -1.20 | 2000444 | | 4746 | 60.20 | 60.30 | 58.20 | 58.30 | -2.18 | -1.30 | 1006801 | | 3543 | 47.15 | 48.20 | 45.35 | 45.75 | -2.14 | -1.00 | 7856013 | | 3665 | 1450.00 | 1450.00 | 1380.00 | 1395.00 | -2.11 | -30.00 | 2496940 | | 2434 | 30.95 | 30.95 | 30.25 | 30.25 | -2.10 | -0.65 | 44348 | | 3059 | 40.10 | 40.10 | 39.20 | 39.60 | -2.10 | -0.85 | 4616911 | | 1447 | 5.27 | 5.28 | 5.16 | 5.16 | -2.09 | -0.11 | 1225482 | | 9939 | 119.50 | 120.00 | 117.00 | 117.50 | -2.08 | -2.50 | 1187940 | | 8411 | 12.10 | 12.10 | 11.95 | 11.95 | -2.05 | -0.25 | 113791 | | 1902 | 2.50 | 2.50 | 2.35 | 2.40 | -2.04 | -0.05 | 1006000 | | 3231 | 150.50 | 151.00 | 146.00 | 146.00 | -2.01 | -3.00 | 45394724 | | 2530 | 30.05 | 30.20 | 29.25 | 29.60 | -1.99 | -0.60 | 1413493 | |
|
