| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 6289 | 1.35 | 1.35 | 1.35 | 1.35 | -10.00 | -0.15 | 1215563 | | 2429 | 88.40 | 88.40 | 80.00 | 80.60 | -7.14 | -6.20 | 1410992 | | 1435 | 25.30 | 25.50 | 24.30 | 24.70 | -6.44 | -1.70 | 52792 | | 9110 | 3.20 | 3.20 | 3.00 | 3.02 | -6.21 | -0.20 | 6000 | | 3515 | 271.00 | 271.00 | 249.00 | 252.50 | -5.96 | -16.00 | 4002030 | | 4739 | 72.00 | 72.00 | 67.70 | 68.50 | -4.86 | -3.50 | 1859389 | | 6120 | 13.65 | 13.75 | 13.20 | 13.20 | -4.69 | -0.65 | 5905550 | | 2399 | 25.40 | 25.40 | 24.40 | 24.40 | -3.94 | -1.00 | 6286617 | | 2388 | 66.60 | 67.10 | 62.10 | 64.10 | -3.75 | -2.50 | 18421069 | | 3708 | 107.00 | 107.50 | 103.50 | 104.00 | -3.70 | -4.00 | 1400073 | | 2911 | 4.57 | 4.57 | 4.53 | 4.53 | -3.62 | -0.17 | 45937 | | 6155 | 43.00 | 43.10 | 41.00 | 41.45 | -3.60 | -1.55 | 4164674 | | 2441 | 84.40 | 84.90 | 80.30 | 80.80 | -3.58 | -3.00 | 13306290 | | 2606 | 60.40 | 60.40 | 58.80 | 59.10 | -3.43 | -2.10 | 12509349 | | 2605 | 26.10 | 26.15 | 25.35 | 25.50 | -3.41 | -0.90 | 17661005 | | 6698 | 29.95 | 29.95 | 28.80 | 29.00 | -3.33 | -1.00 | 246257 | | 1724 | 1046.00 | 1070.00 | 999.00 | 999.00 | -3.29 | -34.00 | 149100 | | 3321 | 19.90 | 19.90 | 19.15 | 19.25 | -3.27 | -0.65 | 234276 | | 6438 | 143.50 | 143.50 | 137.50 | 137.50 | -3.17 | -4.50 | 712681 | | 4737 | 56.60 | 56.80 | 54.60 | 55.00 | -3.17 | -1.80 | 259592 | | 3550 | 12.65 | 12.65 | 12.35 | 12.40 | -3.12 | -0.40 | 1485599 | | 6165 | 49.00 | 49.15 | 47.05 | 47.10 | -3.09 | -1.50 | 613985 | | 2104 | 11.70 | 11.85 | 11.15 | 11.35 | -2.99 | -0.35 | 4975908 | | 3011 | 13.70 | 13.80 | 13.30 | 13.30 | -2.92 | -0.40 | 429802 | | 1454 | 13.30 | 13.40 | 13.25 | 13.35 | -2.91 | -0.40 | 50676 | | 3706 | 86.70 | 87.20 | 83.80 | 84.00 | -2.89 | -2.50 | 30942604 | | 1308 | 14.00 | 14.20 | 13.45 | 13.50 | -2.88 | -0.40 | 1572553 | | 2637 | 66.40 | 66.50 | 64.60 | 64.80 | -2.85 | -1.90 | 6780622 | | 3543 | 46.20 | 46.40 | 44.40 | 44.90 | -2.81 | -1.30 | 1683632 | | 2321 | 17.25 | 17.25 | 16.70 | 16.70 | -2.62 | -0.45 | 3110 | | 2481 | 86.80 | 87.50 | 83.40 | 83.80 | -2.56 | -2.20 | 20660030 | | 6669 | 4555.00 | 4565.00 | 4380.00 | 4405.00 | -2.54 | -115.00 | 1932961 | | 6415 | 201.00 | 202.50 | 195.00 | 195.00 | -2.50 | -5.00 | 2268755 | | 4912 | 88.00 | 88.50 | 85.50 | 86.30 | -2.49 | -2.20 | 272020 | | 5269 | 1240.00 | 1245.00 | 1200.00 | 1200.00 | -2.44 | -30.00 | 506616 | | 6409 | 1030.00 | 1035.00 | 1000.00 | 1000.00 | -2.44 | -25.00 | 486595 | | 1717 | 41.55 | 41.55 | 40.15 | 40.15 | -2.43 | -1.00 | 8381889 | | 8442 | 70.00 | 70.80 | 69.00 | 69.00 | -2.40 | -1.70 | 77855 | | 8021 | 167.50 | 171.00 | 162.00 | 162.50 | -2.40 | -4.00 | 100578920 | | 8046 | 280.50 | 282.50 | 271.00 | 271.50 | -2.34 | -6.50 | 8748094 | | 3376 | 216.50 | 219.00 | 210.00 | 210.50 | -2.32 | -5.00 | 3638241 | | 3661 | 3315.00 | 3325.00 | 3205.00 | 3220.00 | -2.28 | -75.00 | 1410986 | | 1316 | 15.60 | 15.60 | 15.10 | 15.15 | -2.26 | -0.35 | 1949992 | | 6431 | 31.50 | 31.50 | 30.00 | 30.50 | -2.24 | -0.70 | 918107 | | 6531 | 406.50 | 407.00 | 394.50 | 396.00 | -2.22 | -9.00 | 2663013 | | 2059 | 3815.00 | 3930.00 | 3705.00 | 3740.00 | -2.22 | -85.00 | 1056662 | | 5243 | 83.10 | 83.20 | 79.20 | 80.90 | -2.18 | -1.80 | 3125980 | | 1805 | 11.50 | 11.50 | 11.25 | 11.25 | -2.17 | -0.25 | 56081 | | 4746 | 61.70 | 61.70 | 60.40 | 60.50 | -2.10 | -1.30 | 600636 | | 6449 | 170.00 | 171.00 | 164.00 | 165.00 | -2.08 | -3.50 | 721340 | |
|
