| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 6289 | 1.35 | 1.35 | 1.35 | 1.35 | -10.00 | -0.15 | 1215563 | | 4562 | 40.30 | 40.45 | 38.45 | 38.45 | -9.95 | -4.25 | 3774507 | | 8374 | 84.60 | 85.50 | 83.10 | 83.50 | -8.84 | -8.10 | 2796613 | | 5484 | 41.80 | 41.80 | 39.50 | 39.80 | -7.33 | -3.15 | 1584779 | | 3593 | 8.29 | 8.29 | 7.80 | 7.80 | -7.25 | -0.61 | 114629 | | 6781 | 1375.00 | 1375.00 | 1295.00 | 1300.00 | -6.81 | -95.00 | 3778218 | | 5284 | 327.00 | 327.00 | 300.50 | 302.00 | -6.79 | -22.00 | 5403263 | | 2612 | 68.20 | 68.20 | 63.50 | 65.00 | -6.47 | -4.50 | 7760572 | | 8996 | 519.00 | 519.00 | 494.50 | 495.00 | -6.43 | -34.00 | 1299026 | | 6197 | 131.00 | 133.00 | 128.50 | 130.00 | -6.14 | -8.50 | 2405186 | | 1540 | 24.25 | 24.25 | 22.75 | 23.00 | -5.74 | -1.40 | 2557786 | | 3027 | 23.40 | 23.55 | 22.60 | 22.85 | -5.58 | -1.35 | 905002 | | 3321 | 18.70 | 20.00 | 18.70 | 19.65 | -4.84 | -1.00 | 658321 | | 5203 | 98.00 | 98.20 | 93.70 | 93.70 | -4.58 | -4.50 | 675542 | | 5608 | 18.35 | 18.45 | 18.00 | 18.00 | -4.51 | -0.85 | 5536427 | | 8101 | 16.25 | 16.40 | 16.25 | 16.40 | -4.37 | -0.75 | 6142 | | 2434 | 32.45 | 32.45 | 31.05 | 31.20 | -4.00 | -1.30 | 52044 | | 2421 | 165.00 | 166.00 | 160.50 | 160.50 | -3.89 | -6.50 | 4840482 | | 2515 | 13.80 | 13.80 | 13.30 | 13.30 | -3.62 | -0.50 | 10622191 | | 2009 | 46.30 | 46.55 | 43.75 | 44.30 | -3.38 | -1.55 | 16483787 | | 1309 | 11.70 | 11.90 | 11.60 | 11.75 | -3.29 | -0.40 | 1764386 | | 1724 | 1046.00 | 1070.00 | 999.00 | 999.00 | -3.29 | -34.00 | 149100 | | 3494 | 9.07 | 9.07 | 8.51 | 8.78 | -3.20 | -0.29 | 809932 | | 2102 | 20.45 | 20.45 | 19.60 | 19.90 | -3.16 | -0.65 | 926712 | | 1589 | 17.40 | 17.40 | 16.85 | 16.85 | -3.16 | -0.55 | 1053752 | | 6709 | 30.50 | 30.60 | 29.20 | 29.30 | -3.14 | -0.95 | 14069 | | 1307 | 32.90 | 32.90 | 31.90 | 32.05 | -3.03 | -1.00 | 1777361 | | 2006 | 71.30 | 71.90 | 70.30 | 70.60 | -3.02 | -2.20 | 3051235 | | 4555 | 41.80 | 41.80 | 40.35 | 40.55 | -2.99 | -1.25 | 166115 | | 2474 | 201.50 | 201.50 | 195.50 | 195.50 | -2.98 | -6.00 | 2565823 | | 4763 | 53.20 | 53.20 | 52.00 | 52.10 | -2.98 | -1.60 | 7704226 | | 2365 | 37.70 | 38.00 | 36.25 | 37.50 | -2.98 | -1.15 | 9252230 | | 8033 | 136.00 | 136.00 | 131.00 | 131.50 | -2.95 | -4.00 | 2352588 | | 3443 | 2230.00 | 2230.00 | 2140.00 | 2155.00 | -2.93 | -65.00 | 2483418 | | 4915 | 81.40 | 81.40 | 79.50 | 79.70 | -2.92 | -2.40 | 2566789 | | 9927 | 69.80 | 69.80 | 67.70 | 68.00 | -2.86 | -2.00 | 205502 | | 6283 | 25.90 | 26.10 | 25.10 | 25.55 | -2.85 | -0.75 | 345603 | | 2605 | 28.00 | 28.40 | 26.65 | 27.60 | -2.82 | -0.80 | 25552587 | | 2241 | 39.10 | 39.25 | 36.85 | 38.00 | -2.81 | -1.10 | 1724725 | | 6605 | 144.00 | 144.00 | 139.00 | 139.00 | -2.80 | -4.00 | 498339 | | 2438 | 24.65 | 24.65 | 23.55 | 24.30 | -2.80 | -0.70 | 102400 | | 5546 | 23.00 | 23.00 | 22.00 | 22.15 | -2.64 | -0.60 | 9000 | | 6215 | 112.50 | 112.50 | 109.00 | 110.50 | -2.64 | -3.00 | 1835844 | | 4935 | 42.25 | 42.25 | 41.10 | 41.20 | -2.60 | -1.10 | 85354 | | 2201 | 34.60 | 34.60 | 33.70 | 33.70 | -2.60 | -0.90 | 3614192 | | 6491 | 299.00 | 299.00 | 292.00 | 292.50 | -2.50 | -7.50 | 543596 | | 2328 | 48.45 | 48.60 | 47.60 | 47.60 | -2.46 | -1.20 | 3570883 | | 1808 | 32.60 | 33.00 | 31.80 | 31.80 | -2.45 | -0.80 | 1291712 | | 5225 | 100.50 | 101.50 | 99.00 | 100.50 | -2.43 | -2.50 | 891747 | | 6133 | 18.75 | 18.75 | 18.15 | 18.40 | -2.39 | -0.45 | 1859101 | |
|
