| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 6269 | 58.80 | 59.40 | 56.70 | 56.70 | -10.00 | -6.30 | 9083562 | | 8103 | 75.50 | 77.10 | 71.10 | 71.10 | -10.00 | -7.90 | 6289759 | | 6289 | 1.35 | 1.35 | 1.35 | 1.35 | -10.00 | -0.15 | 1215563 | | 3413 | 340.00 | 340.50 | 328.50 | 328.50 | -9.88 | -36.00 | 5481827 | | 3708 | 123.50 | 124.00 | 114.50 | 114.50 | -9.84 | -12.50 | 6200838 | | 3257 | 69.20 | 69.20 | 65.60 | 66.10 | -9.08 | -6.60 | 3576795 | | 5225 | 105.00 | 105.00 | 102.00 | 102.50 | -8.89 | -10.00 | 2176720 | | 8072 | 34.95 | 35.30 | 31.70 | 31.70 | -8.78 | -3.05 | 3617605 | | 3046 | 50.50 | 50.50 | 46.75 | 47.00 | -8.56 | -4.40 | 1734885 | | 3617 | 239.00 | 242.00 | 231.00 | 237.00 | -7.60 | -19.50 | 1972127 | | 1522 | 46.15 | 46.20 | 44.85 | 45.05 | -7.11 | -3.45 | 4666720 | | 6781 | 1260.00 | 1290.00 | 1190.00 | 1190.00 | -7.03 | -90.00 | 3331499 | | 9929 | 10.90 | 11.00 | 10.75 | 10.75 | -6.93 | -0.80 | 65615 | | 1541 | 26.55 | 26.55 | 24.50 | 24.80 | -6.59 | -1.75 | 397698 | | 3032 | 100.50 | 100.50 | 93.10 | 94.40 | -6.53 | -6.60 | 3174699 | | 3515 | 319.00 | 323.50 | 301.50 | 301.50 | -6.37 | -20.50 | 1567663 | | 2498 | 48.30 | 48.70 | 47.30 | 47.50 | -6.31 | -3.20 | 18939155 | | 6449 | 178.00 | 179.00 | 163.50 | 166.00 | -6.21 | -11.00 | 3335150 | | 8996 | 653.00 | 667.00 | 616.00 | 622.00 | -6.04 | -40.00 | 5118270 | | 6416 | 81.20 | 81.40 | 77.70 | 78.50 | -5.88 | -4.90 | 869206 | | 3026 | 114.00 | 114.00 | 107.50 | 108.00 | -5.68 | -6.50 | 3281067 | | 6669 | 4280.00 | 4340.00 | 4075.00 | 4075.00 | -5.67 | -245.00 | 2605894 | | 2383 | 1420.00 | 1435.00 | 1370.00 | 1370.00 | -5.52 | -80.00 | 4615496 | | 2025 | 10.00 | 10.00 | 9.55 | 9.60 | -5.42 | -0.55 | 131501 | | 2059 | 4210.00 | 4285.00 | 4075.00 | 4080.00 | -5.34 | -230.00 | 886788 | | 1609 | 41.15 | 41.15 | 39.40 | 39.85 | -5.34 | -2.25 | 15909448 | | 4989 | 48.05 | 49.10 | 44.20 | 44.60 | -5.31 | -2.50 | 68066563 | | 6285 | 116.00 | 116.50 | 111.00 | 111.50 | -5.11 | -6.00 | 10054446 | | 8466 | 23.15 | 23.15 | 21.90 | 22.35 | -5.10 | -1.20 | 167231 | | 3044 | 334.50 | 334.50 | 314.50 | 320.00 | -5.04 | -17.00 | 5879248 | | 6579 | 121.00 | 123.50 | 119.00 | 122.50 | -5.04 | -6.50 | 448967 | | 8028 | 169.00 | 169.00 | 163.00 | 163.00 | -4.96 | -8.50 | 8325827 | | 4164 | 42.85 | 42.85 | 40.80 | 41.15 | -4.86 | -2.10 | 1710265 | | 6515 | 2450.00 | 2485.00 | 2380.00 | 2380.00 | -4.80 | -120.00 | 1109883 | | 2231 | 103.00 | 103.50 | 99.90 | 100.00 | -4.76 | -5.00 | 1116847 | | 2345 | 1065.00 | 1080.00 | 1000.00 | 1005.00 | -4.74 | -50.00 | 7280685 | | 6271 | 126.00 | 126.00 | 120.00 | 121.00 | -4.72 | -6.00 | 2049647 | | 2528 | 30.50 | 31.20 | 30.10 | 30.55 | -4.53 | -1.45 | 2088660 | | 1514 | 109.50 | 110.00 | 105.50 | 105.50 | -4.52 | -5.00 | 3945143 | | 1802 | 29.90 | 30.20 | 28.60 | 28.85 | -4.47 | -1.35 | 74395868 | | 5234 | 380.00 | 381.00 | 365.00 | 367.50 | -4.42 | -17.00 | 1312941 | | 3090 | 82.90 | 83.30 | 80.60 | 80.60 | -4.39 | -3.70 | 3915658 | | 8033 | 137.50 | 137.50 | 131.00 | 131.50 | -4.36 | -6.00 | 4667648 | | 2457 | 30.30 | 30.30 | 29.15 | 29.15 | -4.27 | -1.30 | 4379183 | | 8261 | 99.00 | 99.50 | 96.20 | 96.70 | -4.26 | -4.30 | 3689575 | | 6205 | 41.20 | 41.50 | 40.20 | 40.20 | -4.17 | -1.75 | 241051 | | 1513 | 149.50 | 149.50 | 145.00 | 145.00 | -3.97 | -6.00 | 8327297 | | 2402 | 50.10 | 50.60 | 48.70 | 49.00 | -3.92 | -2.00 | 7278254 | | 1727 | 36.00 | 36.05 | 34.60 | 34.85 | -3.86 | -1.40 | 1056546 | | 3048 | 37.70 | 37.70 | 36.00 | 36.45 | -3.83 | -1.45 | 2666176 | |
|
