| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 6289 | 1.35 | 1.35 | 1.35 | 1.35 | -10.00 | -0.15 | 1215563 | | 3661 | 3450.00 | 3485.00 | 3160.00 | 3190.00 | -6.73 | -230.00 | 4443959 | | 2345 | 1060.00 | 1065.00 | 985.00 | 986.00 | -6.10 | -64.00 | 6758423 | | 2321 | 17.00 | 17.05 | 17.00 | 17.05 | -5.01 | -0.90 | 18000 | | 3002 | 28.40 | 28.50 | 27.05 | 27.30 | -4.88 | -1.40 | 5865351 | | 2316 | 110.50 | 111.00 | 103.50 | 104.50 | -4.57 | -5.00 | 10177524 | | 1443 | 27.65 | 27.95 | 27.20 | 27.20 | -4.56 | -1.30 | 72330 | | 1312 | 12.05 | 12.15 | 11.60 | 11.65 | -4.12 | -0.50 | 9674068 | | 6426 | 83.50 | 83.60 | 78.80 | 79.00 | -4.01 | -3.30 | 2456195 | | 5284 | 316.00 | 316.00 | 298.00 | 300.00 | -3.69 | -11.50 | 4402820 | | 5469 | 101.50 | 102.00 | 96.60 | 97.30 | -3.66 | -3.70 | 18799963 | | 8101 | 17.00 | 17.00 | 16.65 | 16.65 | -3.48 | -0.60 | 4172 | | 1477 | 320.00 | 322.00 | 307.00 | 307.00 | -3.46 | -11.00 | 2009376 | | 1456 | 13.40 | 13.40 | 13.00 | 13.00 | -3.35 | -0.45 | 20060 | | 1724 | 1046.00 | 1070.00 | 999.00 | 999.00 | -3.29 | -34.00 | 149100 | | 1802 | 37.60 | 38.00 | 35.60 | 35.90 | -3.23 | -1.20 | 209134060 | | 1235 | 50.30 | 50.40 | 49.00 | 49.00 | -3.16 | -1.60 | 11335 | | 1736 | 163.00 | 163.00 | 157.00 | 157.00 | -3.09 | -5.00 | 682603 | | 6409 | 1170.00 | 1205.00 | 1120.00 | 1120.00 | -3.03 | -35.00 | 1899275 | | 6533 | 279.50 | 279.50 | 267.50 | 267.50 | -2.90 | -8.00 | 523028 | | 8033 | 137.50 | 138.50 | 133.00 | 135.50 | -2.87 | -4.00 | 10088941 | | 2939 | 25.00 | 25.00 | 24.65 | 24.70 | -2.76 | -0.70 | 16000 | | 1308 | 15.00 | 15.00 | 13.90 | 14.15 | -2.75 | -0.40 | 15436713 | | 910322 | 24.15 | 24.15 | 23.45 | 23.45 | -2.70 | -0.65 | 6619 | | 6781 | 1520.00 | 1530.00 | 1440.00 | 1445.00 | -2.69 | -40.00 | 2677883 | | 4967 | 132.50 | 134.00 | 128.50 | 129.00 | -2.64 | -3.50 | 5589805 | | 4989 | 40.85 | 41.45 | 39.80 | 39.80 | -2.57 | -1.05 | 9043886 | | 1309 | 12.85 | 12.90 | 12.15 | 12.15 | -2.41 | -0.30 | 10090958 | | 6133 | 18.85 | 18.90 | 18.25 | 18.40 | -2.39 | -0.45 | 2737572 | | 6225 | 16.50 | 16.50 | 16.50 | 16.50 | -2.37 | -0.40 | 1048 | | 1795 | 307.50 | 307.50 | 298.00 | 300.00 | -2.28 | -7.00 | 3484322 | | 8499 | 292.00 | 292.50 | 282.50 | 284.00 | -2.24 | -6.50 | 161292 | | 9955 | 31.50 | 31.60 | 30.70 | 31.10 | -2.20 | -0.70 | 1109713 | | 2540 | 47.20 | 47.50 | 46.05 | 46.05 | -2.13 | -1.00 | 742162 | | 8039 | 83.80 | 88.90 | 79.20 | 79.30 | -2.10 | -1.70 | 53512316 | | 6531 | 413.00 | 416.00 | 398.00 | 399.00 | -2.09 | -8.50 | 2550913 | | 2337 | 33.75 | 34.35 | 32.80 | 32.80 | -2.09 | -0.70 | 74794502 | | 1902 | 2.50 | 2.50 | 2.35 | 2.40 | -2.04 | -0.05 | 1006000 | | 1435 | 24.55 | 24.55 | 24.10 | 24.10 | -2.03 | -0.50 | 6494 | | 4119 | 49.35 | 49.35 | 48.35 | 48.35 | -2.03 | -1.00 | 61371 | | 3034 | 398.00 | 398.00 | 390.00 | 390.00 | -2.01 | -8.00 | 2153630 | | 2451 | 177.00 | 182.00 | 172.50 | 173.00 | -1.98 | -3.50 | 4372479 | | 3550 | 12.90 | 13.05 | 12.65 | 12.65 | -1.94 | -0.25 | 650764 | | 1324 | 10.85 | 10.90 | 10.55 | 10.60 | -1.85 | -0.20 | 35391 | | 2368 | 605.00 | 612.00 | 586.00 | 589.00 | -1.83 | -11.00 | 11220872 | | 1314 | 8.32 | 8.32 | 8.16 | 8.17 | -1.80 | -0.15 | 18925436 | | 6709 | 30.10 | 30.10 | 29.45 | 29.95 | -1.80 | -0.55 | 13301 | | 1454 | 13.95 | 13.95 | 13.55 | 13.75 | -1.79 | -0.25 | 84215 | | 910861 | 5.62 | 5.62 | 5.59 | 5.59 | -1.76 | -0.10 | 66002 | | 6112 | 48.00 | 48.55 | 46.90 | 46.95 | -1.68 | -0.80 | 837411 | |
|
