| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 3321 | 21.75 | 21.90 | 19.30 | 20.65 | -10.22 | -2.35 | 1233415 | | 6289 | 1.35 | 1.35 | 1.35 | 1.35 | -10.00 | -0.15 | 1215563 | | 2605 | 30.45 | 31.10 | 28.40 | 28.40 | -9.98 | -3.15 | 82046366 | | 2606 | 66.30 | 67.50 | 62.90 | 63.20 | -9.20 | -6.40 | 49528544 | | 5608 | 20.25 | 20.25 | 18.70 | 18.85 | -9.16 | -1.90 | 26233591 | | 2637 | 70.50 | 71.50 | 67.50 | 68.10 | -7.47 | -5.50 | 19993015 | | 2612 | 74.10 | 78.60 | 67.30 | 69.50 | -6.84 | -5.10 | 24175120 | | 3229 | 20.00 | 20.00 | 18.50 | 18.75 | -6.02 | -1.20 | 1009722 | | 4722 | 167.00 | 167.00 | 153.00 | 155.50 | -5.76 | -9.50 | 3629732 | | 8114 | 178.50 | 178.50 | 170.50 | 174.00 | -5.43 | -10.00 | 1515352 | | 1587 | 46.35 | 46.70 | 43.80 | 43.80 | -5.40 | -2.50 | 2085757 | | 2617 | 33.00 | 33.60 | 31.65 | 31.65 | -5.24 | -1.75 | 3751766 | | 2491 | 20.85 | 20.85 | 19.50 | 19.80 | -5.04 | -1.05 | 1203640 | | 2614 | 22.80 | 22.85 | 21.50 | 21.70 | -5.03 | -1.15 | 3289466 | | 6415 | 216.00 | 216.50 | 204.00 | 205.00 | -4.65 | -10.00 | 4601871 | | 1616 | 29.45 | 29.45 | 28.20 | 28.35 | -4.38 | -1.30 | 2594266 | | 2241 | 40.65 | 40.65 | 38.65 | 39.10 | -4.28 | -1.75 | 1620339 | | 2009 | 48.00 | 48.75 | 45.20 | 45.85 | -3.98 | -1.90 | 44869343 | | 2611 | 15.70 | 16.05 | 15.20 | 15.20 | -3.80 | -0.60 | 1130176 | | 1304 | 11.95 | 11.95 | 11.50 | 11.60 | -3.73 | -0.45 | 6860862 | | 1475 | 36.65 | 36.65 | 35.00 | 35.20 | -3.69 | -1.35 | 79976 | | 3563 | 491.00 | 494.00 | 471.50 | 472.50 | -3.67 | -18.00 | 894768 | | 2613 | 25.15 | 25.15 | 24.25 | 24.30 | -3.57 | -0.90 | 1068721 | | 6505 | 53.00 | 53.00 | 50.80 | 51.50 | -3.56 | -1.90 | 7156056 | | 2239 | 36.90 | 36.90 | 34.75 | 35.60 | -3.52 | -1.30 | 366547 | | 9910 | 128.50 | 128.50 | 123.00 | 124.50 | -3.49 | -4.50 | 978097 | | 2601 | 6.00 | 6.00 | 5.73 | 5.81 | -3.33 | -0.20 | 3359804 | | 1724 | 1046.00 | 1070.00 | 999.00 | 999.00 | -3.29 | -34.00 | 149100 | | 2017 | 8.83 | 8.83 | 8.57 | 8.57 | -3.27 | -0.29 | 355740 | | 1309 | 12.40 | 12.45 | 12.10 | 12.15 | -3.19 | -0.40 | 1861646 | | 1308 | 14.00 | 14.00 | 13.50 | 13.70 | -3.18 | -0.45 | 2727705 | | 2855 | 24.95 | 24.95 | 24.20 | 24.50 | -3.16 | -0.80 | 9419512 | | 1708 | 33.60 | 33.60 | 32.20 | 32.60 | -3.12 | -1.05 | 3078134 | | 1313 | 11.35 | 11.35 | 11.00 | 11.10 | -3.06 | -0.35 | 4246636 | | 1617 | 14.55 | 14.70 | 14.10 | 14.25 | -3.06 | -0.45 | 201678 | | 8271 | 96.70 | 97.40 | 95.20 | 95.90 | -3.03 | -3.00 | 8051003 | | 6655 | 113.50 | 113.50 | 113.50 | 113.50 | -2.99 | -3.50 | 1125 | | 1305 | 11.80 | 11.80 | 11.30 | 11.45 | -2.97 | -0.35 | 1342267 | | 3596 | 188.00 | 188.00 | 182.50 | 183.00 | -2.92 | -5.50 | 720253 | | 3092 | 15.50 | 15.50 | 14.90 | 14.95 | -2.92 | -0.45 | 247797 | | 2889 | 17.25 | 17.25 | 16.65 | 16.75 | -2.90 | -0.50 | 7971536 | | 2516 | 15.50 | 15.50 | 15.00 | 15.10 | -2.89 | -0.45 | 385046 | | 3308 | 15.70 | 15.85 | 15.05 | 15.20 | -2.88 | -0.45 | 46228 | | 2103 | 15.65 | 15.65 | 15.25 | 15.30 | -2.86 | -0.45 | 1964090 | | 8163 | 31.50 | 31.50 | 30.60 | 30.75 | -2.84 | -0.90 | 1041375 | | 3058 | 10.50 | 10.50 | 10.25 | 10.30 | -2.83 | -0.30 | 264711 | | 1789 | 17.70 | 17.80 | 17.30 | 17.30 | -2.81 | -0.50 | 780227 | | 6409 | 1080.00 | 1080.00 | 1040.00 | 1050.00 | -2.78 | -30.00 | 800602 | | 3376 | 208.00 | 209.00 | 201.50 | 202.50 | -2.64 | -5.50 | 3190566 | | 3027 | 24.95 | 24.95 | 24.15 | 24.20 | -2.62 | -0.65 | 554116 | |
|
