| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 6289 | 1.35 | 1.35 | 1.35 | 1.35 | -10.00 | -0.15 | 1215563 | | 3694 | 62.10 | 62.10 | 57.80 | 57.80 | -9.83 | -6.30 | 5023224 | | 8467 | 149.50 | 152.50 | 145.50 | 145.50 | -9.63 | -15.50 | 376009 | | 6706 | 114.50 | 116.00 | 107.00 | 108.00 | -8.47 | -10.00 | 11057853 | | 4526 | 30.30 | 30.40 | 29.10 | 29.35 | -8.42 | -2.70 | 5725608 | | 3704 | 34.20 | 34.20 | 32.40 | 32.70 | -8.27 | -2.95 | 7475822 | | 2491 | 22.05 | 22.05 | 19.75 | 19.75 | -8.14 | -1.75 | 938273 | | 2402 | 68.00 | 68.60 | 62.00 | 62.80 | -6.41 | -4.30 | 72377576 | | 2493 | 107.00 | 108.00 | 101.50 | 103.00 | -6.36 | -7.00 | 4494054 | | 3494 | 9.19 | 9.19 | 8.63 | 8.70 | -5.95 | -0.55 | 437537 | | 6456 | 48.50 | 48.50 | 44.65 | 44.75 | -5.79 | -2.75 | 5675866 | | 6625 | 84.10 | 84.50 | 81.00 | 81.00 | -5.48 | -4.70 | 914239 | | 2355 | 32.70 | 32.90 | 31.30 | 31.35 | -5.14 | -1.70 | 2753820 | | 1440 | 14.35 | 14.45 | 13.55 | 13.65 | -4.88 | -0.70 | 3513910 | | 3048 | 42.70 | 42.70 | 40.25 | 40.55 | -4.81 | -2.05 | 8265578 | | 2492 | 128.00 | 128.50 | 120.50 | 121.00 | -4.72 | -6.00 | 16114547 | | 1528 | 15.80 | 15.80 | 15.40 | 15.60 | -4.59 | -0.75 | 7270704 | | 2302 | 18.20 | 18.20 | 17.60 | 17.70 | -4.58 | -0.85 | 1246141 | | 6165 | 51.00 | 51.00 | 48.60 | 48.60 | -4.52 | -2.30 | 981253 | | 2454 | 1445.00 | 1450.00 | 1395.00 | 1395.00 | -4.45 | -65.00 | 9737528 | | 3450 | 282.00 | 287.00 | 270.00 | 270.00 | -4.09 | -11.50 | 27783532 | | 2327 | 248.00 | 248.00 | 236.00 | 236.00 | -3.87 | -9.50 | 46731598 | | 6533 | 266.00 | 271.50 | 260.50 | 261.50 | -3.86 | -10.50 | 891140 | | 2478 | 60.70 | 61.50 | 58.60 | 58.90 | -3.76 | -2.30 | 1964486 | | 2301 | 159.00 | 161.00 | 153.50 | 153.50 | -3.76 | -6.00 | 15225671 | | 2243 | 11.70 | 12.00 | 11.45 | 11.55 | -3.75 | -0.45 | 451774 | | 2468 | 43.85 | 44.55 | 42.00 | 42.05 | -3.67 | -1.60 | 650740 | | 2460 | 21.40 | 21.40 | 19.95 | 19.95 | -3.62 | -0.75 | 681238 | | 3167 | 242.50 | 246.00 | 231.00 | 232.00 | -3.53 | -8.50 | 14241473 | | 3209 | 32.60 | 32.70 | 31.70 | 31.85 | -3.48 | -1.15 | 1014710 | | 3712 | 25.60 | 25.75 | 24.75 | 25.05 | -3.47 | -0.90 | 1078838 | | 8249 | 52.20 | 52.20 | 50.00 | 50.60 | -3.44 | -1.80 | 1349062 | | 6449 | 175.50 | 178.00 | 168.50 | 168.50 | -3.44 | -6.00 | 867732 | | 6108 | 14.55 | 15.00 | 14.15 | 14.20 | -3.40 | -0.50 | 393912 | | 1471 | 8.60 | 8.70 | 8.40 | 8.44 | -3.32 | -0.29 | 286713 | | 1724 | 1046.00 | 1070.00 | 999.00 | 999.00 | -3.29 | -34.00 | 149100 | | 2449 | 231.00 | 232.00 | 221.00 | 221.50 | -3.28 | -7.50 | 21341483 | | 6155 | 44.55 | 45.95 | 42.95 | 43.00 | -3.26 | -1.45 | 4080886 | | 3026 | 108.50 | 109.00 | 104.50 | 104.50 | -3.24 | -3.50 | 1933408 | | 2317 | 234.00 | 234.50 | 226.00 | 226.00 | -3.21 | -7.50 | 58924285 | | 6215 | 107.50 | 108.50 | 105.00 | 106.50 | -3.18 | -3.50 | 1502094 | | 3062 | 23.90 | 24.00 | 23.25 | 23.25 | -3.12 | -0.75 | 3448875 | | 3057 | 16.30 | 16.35 | 15.70 | 15.80 | -3.07 | -0.50 | 406694 | | 2367 | 26.15 | 26.15 | 25.35 | 25.35 | -3.06 | -0.80 | 9565779 | | 5258 | 73.60 | 73.90 | 71.40 | 72.20 | -2.96 | -2.20 | 889870 | | 3055 | 79.10 | 79.70 | 74.40 | 74.70 | -2.86 | -2.20 | 2253962 | | 9910 | 123.50 | 123.50 | 119.50 | 119.50 | -2.85 | -3.50 | 711596 | | 1598 | 21.50 | 21.50 | 20.60 | 21.00 | -2.78 | -0.60 | 746058 | | 2375 | 97.70 | 99.00 | 93.20 | 94.40 | -2.78 | -2.70 | 6358620 | | 2228 | 106.00 | 106.00 | 104.00 | 105.50 | -2.76 | -3.00 | 1737536 | |
|
