| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 6289 | 1.35 | 1.35 | 1.35 | 1.35 | -10.00 | -0.15 | 1215563 | | 1587 | 47.95 | 48.00 | 42.85 | 42.85 | -9.98 | -4.75 | 3916971 | | 6674 | 31.70 | 31.70 | 29.15 | 30.20 | -4.88 | -1.55 | 1010042 | | 2867 | 6.90 | 6.90 | 6.68 | 6.68 | -4.30 | -0.30 | 35042394 | | 5531 | 11.70 | 11.80 | 11.20 | 11.20 | -4.27 | -0.50 | 3028020 | | 2431 | 17.15 | 17.40 | 16.40 | 16.45 | -4.08 | -0.70 | 6160358 | | 9928 | 17.95 | 18.50 | 17.55 | 18.25 | -3.95 | -0.75 | 1343519 | | 2486 | 116.50 | 119.50 | 110.50 | 110.50 | -3.91 | -4.50 | 18397006 | | 2504 | 54.60 | 54.60 | 52.40 | 52.40 | -3.50 | -1.90 | 4045930 | | 1708 | 44.05 | 44.25 | 42.30 | 42.35 | -3.42 | -1.50 | 5157424 | | 1724 | 1046.00 | 1070.00 | 999.00 | 999.00 | -3.29 | -34.00 | 149100 | | 2524 | 82.80 | 84.00 | 80.10 | 80.10 | -3.14 | -2.60 | 1623525 | | 2379 | 506.00 | 506.00 | 484.50 | 484.50 | -3.10 | -15.50 | 3817557 | | 1225 | 82.50 | 82.50 | 78.20 | 78.20 | -2.86 | -2.30 | 66522 | | 2399 | 32.65 | 32.90 | 31.30 | 31.30 | -2.80 | -0.90 | 6716115 | | 4927 | 37.90 | 38.10 | 36.90 | 37.00 | -2.63 | -1.00 | 1361952 | | 3702 | 73.00 | 73.70 | 70.60 | 70.60 | -2.62 | -1.90 | 9417861 | | 2929 | 13.80 | 13.90 | 13.00 | 13.25 | -2.57 | -0.35 | 3269666 | | 6541 | 68.90 | 69.80 | 67.60 | 68.10 | -2.44 | -1.70 | 315003 | | 5269 | 1715.00 | 1715.00 | 1640.00 | 1640.00 | -2.38 | -40.00 | 929555 | | 1512 | 7.01 | 7.10 | 6.95 | 7.01 | -2.37 | -0.17 | 49309 | | 4190 | 51.40 | 51.40 | 49.85 | 50.20 | -2.33 | -1.20 | 416105 | | 6655 | 129.00 | 129.00 | 126.50 | 126.50 | -2.32 | -3.00 | 3038 | | 2429 | 31.25 | 31.50 | 29.60 | 29.60 | -2.31 | -0.70 | 900710 | | 3041 | 29.35 | 29.35 | 27.65 | 27.65 | -2.30 | -0.65 | 1288761 | | 2615 | 94.30 | 95.30 | 93.00 | 93.60 | -2.30 | -2.20 | 37462761 | | 3021 | 32.65 | 33.20 | 31.70 | 31.80 | -2.30 | -0.75 | 958530 | | 4148 | 53.50 | 53.50 | 51.20 | 51.30 | -2.29 | -1.20 | 84020 | | 2609 | 77.30 | 78.80 | 76.70 | 77.50 | -2.27 | -1.80 | 84112814 | | 3050 | 20.00 | 20.10 | 19.55 | 19.65 | -2.24 | -0.45 | 2244053 | | 8163 | 52.40 | 52.90 | 49.20 | 49.20 | -2.19 | -1.10 | 15499580 | | 2408 | 37.00 | 37.25 | 35.85 | 35.85 | -2.18 | -0.80 | 10051671 | | 2425 | 41.50 | 41.60 | 40.10 | 40.10 | -2.08 | -0.85 | 850132 | | 1902 | 2.50 | 2.50 | 2.35 | 2.40 | -2.04 | -0.05 | 1006000 | | 2348 | 176.00 | 179.50 | 170.00 | 172.00 | -1.99 | -3.50 | 2844454 | | 4551 | 125.50 | 128.00 | 122.50 | 123.50 | -1.98 | -2.50 | 241299 | | 2613 | 35.20 | 35.20 | 34.55 | 34.70 | -1.98 | -0.70 | 2587748 | | 1456 | 18.15 | 18.30 | 17.60 | 17.70 | -1.94 | -0.35 | 126069 | | 2465 | 74.20 | 74.20 | 71.10 | 71.10 | -1.93 | -1.40 | 505610 | | 1471 | 15.80 | 16.45 | 15.30 | 15.50 | -1.90 | -0.30 | 4225054 | | 1531 | 16.35 | 16.35 | 15.80 | 15.80 | -1.86 | -0.30 | 505877 | | 2543 | 81.90 | 83.00 | 80.00 | 80.00 | -1.84 | -1.50 | 3827691 | | 5907 | 11.25 | 11.25 | 10.80 | 10.90 | -1.80 | -0.20 | 1206334 | | 8011 | 27.95 | 28.30 | 27.25 | 27.25 | -1.80 | -0.50 | 2851541 | | 3049 | 11.25 | 11.40 | 11.00 | 11.00 | -1.79 | -0.20 | 4991126 | | 2605 | 28.20 | 28.20 | 27.70 | 27.70 | -1.77 | -0.50 | 6987200 | | 1582 | 96.60 | 96.80 | 94.60 | 94.70 | -1.66 | -1.60 | 1256007 | | 1235 | 156.50 | 156.50 | 147.00 | 150.00 | -1.64 | -2.50 | 7011 | | 4977 | 123.50 | 124.00 | 118.00 | 120.50 | -1.63 | -2.00 | 11340286 | | 9919 | 18.55 | 18.55 | 18.20 | 18.25 | -1.62 | -0.30 | 249145 | |
|
