| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 6289 | 1.35 | 1.35 | 1.35 | 1.35 | -10.00 | -0.15 | 1215563 | | 2321 | 16.85 | 16.95 | 16.40 | 16.40 | -6.02 | -1.05 | 9096 | | 6431 | 29.35 | 29.55 | 26.45 | 27.85 | -5.11 | -1.50 | 2283769 | | 8478 | 206.00 | 209.00 | 195.50 | 196.00 | -5.08 | -10.50 | 528132 | | 2239 | 36.85 | 36.85 | 35.20 | 35.20 | -4.48 | -1.65 | 71006 | | 1312 | 11.50 | 11.55 | 10.90 | 11.00 | -4.35 | -0.50 | 6620646 | | 6165 | 50.10 | 50.10 | 47.60 | 47.60 | -4.23 | -2.10 | 401459 | | 6706 | 138.00 | 140.50 | 134.00 | 134.00 | -3.94 | -5.50 | 14276970 | | 6214 | 128.00 | 128.00 | 123.00 | 123.00 | -3.91 | -5.00 | 850875 | | 3149 | 33.75 | 33.95 | 32.50 | 32.55 | -3.41 | -1.15 | 1893111 | | 1724 | 1046.00 | 1070.00 | 999.00 | 999.00 | -3.29 | -34.00 | 149100 | | 3557 | 35.85 | 36.00 | 34.90 | 34.90 | -3.06 | -1.10 | 64790 | | 8464 | 378.00 | 378.00 | 366.00 | 366.50 | -3.04 | -11.50 | 537556 | | 3708 | 119.00 | 119.00 | 114.50 | 114.50 | -2.97 | -3.50 | 1005339 | | 2383 | 1685.00 | 1695.00 | 1640.00 | 1640.00 | -2.96 | -50.00 | 1792516 | | 2424 | 37.00 | 38.20 | 36.50 | 37.00 | -2.89 | -1.10 | 85264 | | 4576 | 108.50 | 108.50 | 104.50 | 104.50 | -2.79 | -3.00 | 218796 | | 2385 | 118.50 | 118.50 | 114.50 | 115.00 | -2.54 | -3.00 | 4982349 | | 4572 | 158.50 | 158.50 | 154.00 | 154.00 | -2.53 | -4.00 | 95499 | | 1316 | 16.30 | 16.30 | 15.80 | 15.80 | -2.47 | -0.40 | 3779165 | | 3321 | 18.70 | 18.70 | 17.85 | 17.90 | -2.45 | -0.45 | 251787 | | 2528 | 31.40 | 31.40 | 30.60 | 30.65 | -2.39 | -0.75 | 1112631 | | 5258 | 71.10 | 71.10 | 69.30 | 69.40 | -2.39 | -1.70 | 277762 | | 2388 | 55.00 | 55.00 | 53.20 | 53.30 | -2.38 | -1.30 | 3613894 | | 6451 | 169.00 | 170.50 | 164.50 | 164.50 | -2.37 | -4.00 | 1321581 | | 2504 | 38.70 | 38.90 | 37.05 | 37.60 | -2.34 | -0.90 | 10903971 | | 6456 | 43.50 | 43.50 | 42.40 | 42.50 | -2.30 | -1.00 | 957557 | | 3057 | 22.40 | 22.45 | 21.05 | 21.50 | -2.27 | -0.50 | 1618658 | | 2332 | 15.60 | 15.65 | 15.05 | 15.25 | -2.24 | -0.35 | 4007851 | | 6168 | 20.35 | 20.35 | 19.70 | 19.90 | -2.21 | -0.45 | 588631 | | 4916 | 60.00 | 60.10 | 58.90 | 59.20 | -2.15 | -1.30 | 5300228 | | 2201 | 34.90 | 34.90 | 34.15 | 34.15 | -2.15 | -0.75 | 4182345 | | 8454 | 214.00 | 214.00 | 207.00 | 207.50 | -2.12 | -4.50 | 686969 | | 6412 | 94.50 | 94.50 | 90.50 | 92.80 | -2.11 | -2.00 | 1694670 | | 2910 | 20.80 | 20.95 | 20.80 | 20.95 | -2.10 | -0.45 | 7027 | | 6409 | 967.00 | 972.00 | 935.00 | 938.00 | -2.09 | -20.00 | 526942 | | 5243 | 82.70 | 83.00 | 79.50 | 79.60 | -2.09 | -1.70 | 1981204 | | 6189 | 46.10 | 46.10 | 44.30 | 44.90 | -2.07 | -0.95 | 602613 | | 1902 | 2.50 | 2.50 | 2.35 | 2.40 | -2.04 | -0.05 | 1006000 | | 1723 | 68.50 | 68.50 | 66.90 | 67.10 | -2.04 | -1.40 | 837816 | | 2451 | 185.00 | 187.00 | 177.00 | 179.00 | -1.92 | -3.50 | 8925622 | | 2025 | 9.50 | 9.50 | 9.22 | 9.22 | -1.91 | -0.18 | 115465 | | 2429 | 78.70 | 78.70 | 77.00 | 77.20 | -1.91 | -1.50 | 490825 | | 2033 | 16.00 | 16.15 | 15.65 | 15.70 | -1.88 | -0.30 | 296532 | | 1438 | 34.50 | 34.50 | 33.60 | 33.85 | -1.88 | -0.65 | 48160 | | 1786 | 74.50 | 74.50 | 73.10 | 73.40 | -1.87 | -1.40 | 477226 | | 4967 | 164.00 | 164.50 | 158.00 | 159.50 | -1.85 | -3.00 | 16373584 | | 2402 | 65.50 | 65.70 | 63.40 | 63.80 | -1.85 | -1.20 | 17829579 | | 4960 | 13.50 | 13.50 | 13.25 | 13.25 | -1.85 | -0.25 | 551367 | | 2377 | 98.10 | 98.60 | 96.00 | 96.20 | -1.84 | -1.80 | 8670337 | |
|
