| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 2611 | 18.00 | 18.00 | 17.60 | 17.80 | -11.44 | -2.30 | 798102 | | 6289 | 1.35 | 1.35 | 1.35 | 1.35 | -10.00 | -0.15 | 1215563 | | 2429 | 70.90 | 70.90 | 63.90 | 64.00 | -9.73 | -6.90 | 9423975 | | 8482 | 58.00 | 58.80 | 57.50 | 57.80 | -8.25 | -5.20 | 47000 | | 6117 | 108.50 | 108.50 | 100.00 | 100.50 | -7.80 | -8.50 | 20934327 | | 9935 | 22.05 | 22.15 | 21.70 | 21.90 | -7.79 | -1.85 | 1469827 | | 2380 | 3.80 | 3.80 | 3.77 | 3.77 | -5.51 | -0.22 | 29909 | | 2314 | 9.99 | 10.20 | 9.82 | 9.82 | -5.12 | -0.53 | 691365 | | 1530 | 29.65 | 29.65 | 28.90 | 28.90 | -5.09 | -1.55 | 39493 | | 6285 | 113.00 | 116.00 | 111.00 | 113.00 | -5.04 | -6.00 | 15589506 | | 3025 | 54.40 | 54.50 | 50.90 | 50.90 | -4.86 | -2.60 | 2843662 | | 2424 | 86.70 | 88.00 | 85.00 | 85.90 | -4.34 | -3.90 | 62397 | | 3011 | 12.00 | 12.05 | 11.35 | 11.40 | -4.20 | -0.50 | 711873 | | 6206 | 120.50 | 121.50 | 115.00 | 115.50 | -4.15 | -5.00 | 3942028 | | 4739 | 53.60 | 54.00 | 51.40 | 51.40 | -4.10 | -2.20 | 1268845 | | 1535 | 58.00 | 58.00 | 55.50 | 55.70 | -3.97 | -2.30 | 374753 | | 8101 | 15.95 | 15.95 | 14.90 | 14.90 | -3.87 | -0.60 | 7346 | | 9939 | 151.50 | 154.00 | 151.00 | 151.50 | -3.81 | -6.00 | 1884656 | | 2402 | 40.50 | 40.75 | 39.60 | 39.60 | -3.77 | -1.55 | 5531190 | | 1235 | 71.00 | 71.00 | 67.80 | 68.40 | -3.66 | -2.60 | 11186 | | 3515 | 299.50 | 306.00 | 286.50 | 290.50 | -3.49 | -10.50 | 8725161 | | 1101 | 25.55 | 25.65 | 25.15 | 25.25 | -3.44 | -0.90 | 21173450 | | 6754 | 61.90 | 61.90 | 58.50 | 59.80 | -3.39 | -2.10 | 107000 | | 3041 | 28.50 | 29.75 | 27.25 | 27.25 | -3.37 | -0.95 | 15598432 | | 4414 | 3.22 | 3.30 | 3.16 | 3.17 | -3.35 | -0.11 | 891527 | | 1724 | 1046.00 | 1070.00 | 999.00 | 999.00 | -3.29 | -34.00 | 149100 | | 2207 | 568.00 | 569.00 | 560.00 | 565.00 | -3.25 | -19.00 | 302235 | | 2539 | 69.00 | 69.00 | 66.10 | 66.40 | -3.07 | -2.10 | 1106462 | | 4943 | 9.92 | 9.92 | 9.67 | 9.67 | -2.91 | -0.29 | 19304 | | 2910 | 22.50 | 22.50 | 21.95 | 21.95 | -2.88 | -0.65 | 31000 | | 4560 | 40.00 | 40.00 | 38.45 | 38.70 | -2.76 | -1.10 | 221040 | | 3711 | 140.50 | 144.00 | 138.00 | 141.50 | -2.75 | -4.00 | 53402374 | | 1516 | 15.60 | 16.10 | 15.60 | 15.90 | -2.75 | -0.45 | 14362 | | 3257 | 63.10 | 64.00 | 60.90 | 60.90 | -2.72 | -1.70 | 2092055 | | 6230 | 133.00 | 133.00 | 127.50 | 127.50 | -2.67 | -3.50 | 60214 | | 2883 | 15.20 | 15.25 | 14.90 | 14.95 | -2.61 | -0.40 | 62578760 | | 6573 | 9.51 | 9.65 | 9.36 | 9.50 | -2.56 | -0.25 | 49000 | | 4763 | 91.00 | 91.60 | 88.00 | 88.50 | -2.53 | -2.30 | 16073434 | | 3018 | 14.60 | 16.70 | 14.60 | 15.80 | -2.47 | -0.40 | 872650 | | 2354 | 64.00 | 64.30 | 63.40 | 63.40 | -2.46 | -1.60 | 8397772 | | 1442 | 73.10 | 73.10 | 71.20 | 71.30 | -2.46 | -1.80 | 490536 | | 1470 | 21.90 | 21.95 | 21.90 | 21.90 | -2.45 | -0.55 | 3020 | | 2227 | 59.70 | 61.20 | 59.70 | 60.00 | -2.44 | -1.50 | 45224 | | 6005 | 20.50 | 20.50 | 19.95 | 20.00 | -2.44 | -0.50 | 12597238 | | 6197 | 147.00 | 148.50 | 144.00 | 144.00 | -2.37 | -3.50 | 1523982 | | 2481 | 50.10 | 50.10 | 48.85 | 48.95 | -2.30 | -1.15 | 1314600 | | 911608 | 2.71 | 2.98 | 2.71 | 2.98 | -2.30 | -0.07 | 27800 | | 3494 | 13.55 | 13.70 | 12.50 | 13.25 | -2.21 | -0.30 | 173088 | | 910861 | 6.07 | 6.07 | 5.78 | 5.78 | -2.20 | -0.13 | 72460 | | 5269 | 1875.00 | 1890.00 | 1830.00 | 1840.00 | -2.13 | -40.00 | 952105 | |
|
