| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 6289 | 1.35 | 1.35 | 1.35 | 1.35 | -10.00 | -0.15 | 1215563 | | 3229 | 24.60 | 25.45 | 23.50 | 24.10 | -7.49 | -1.95 | 706613 | | 6155 | 51.00 | 51.20 | 48.05 | 49.25 | -7.42 | -3.95 | 18156256 | | 6225 | 18.15 | 18.15 | 16.85 | 16.85 | -6.91 | -1.25 | 7741 | | 6197 | 157.50 | 158.00 | 149.00 | 150.00 | -5.36 | -8.50 | 3839958 | | 3308 | 22.85 | 22.85 | 21.00 | 21.60 | -5.26 | -1.20 | 1172699 | | 9958 | 150.50 | 150.50 | 142.00 | 142.00 | -4.70 | -7.00 | 1685478 | | 5388 | 81.60 | 81.60 | 77.20 | 77.20 | -4.69 | -3.80 | 10966691 | | 3321 | 20.00 | 20.00 | 18.60 | 19.50 | -4.65 | -0.95 | 2728267 | | 1735 | 18.55 | 18.55 | 17.40 | 17.55 | -4.62 | -0.85 | 474204 | | 2467 | 282.00 | 282.50 | 266.00 | 267.00 | -4.47 | -12.50 | 3708334 | | 5234 | 390.00 | 392.00 | 365.50 | 369.00 | -4.28 | -16.50 | 3053203 | | 1516 | 21.65 | 21.65 | 20.40 | 20.90 | -4.13 | -0.90 | 111928 | | 2241 | 35.65 | 35.65 | 33.85 | 34.30 | -3.79 | -1.35 | 1285078 | | 2233 | 222.00 | 222.00 | 210.50 | 211.00 | -3.43 | -7.50 | 1072747 | | 6426 | 97.60 | 98.40 | 93.60 | 93.70 | -3.40 | -3.30 | 1262258 | | 3593 | 13.55 | 13.55 | 12.70 | 13.00 | -3.35 | -0.45 | 29626 | | 4722 | 181.00 | 185.50 | 174.50 | 175.00 | -3.31 | -6.00 | 3450281 | | 1724 | 1046.00 | 1070.00 | 999.00 | 999.00 | -3.29 | -34.00 | 149100 | | 2024 | 16.25 | 16.40 | 16.25 | 16.30 | -3.26 | -0.55 | 13858 | | 2442 | 24.00 | 24.30 | 23.75 | 24.00 | -3.23 | -0.80 | 1635135 | | 2314 | 22.40 | 22.40 | 21.70 | 21.70 | -3.12 | -0.70 | 213656 | | 3557 | 36.20 | 36.30 | 34.70 | 35.80 | -2.98 | -1.10 | 363846 | | 3494 | 8.75 | 8.75 | 8.25 | 8.49 | -2.97 | -0.26 | 395093 | | 6706 | 135.50 | 138.00 | 130.00 | 131.50 | -2.95 | -4.00 | 6658403 | | 3055 | 77.10 | 77.20 | 74.10 | 74.10 | -2.88 | -2.20 | 1026231 | | 1587 | 53.00 | 53.10 | 51.10 | 51.50 | -2.83 | -1.50 | 1603315 | | 3312 | 41.80 | 41.80 | 39.70 | 40.95 | -2.73 | -1.15 | 4606619 | | 3535 | 94.80 | 95.40 | 91.30 | 91.60 | -2.66 | -2.50 | 7077535 | | 2454 | 1505.00 | 1505.00 | 1480.00 | 1485.00 | -2.62 | -40.00 | 8438936 | | 1324 | 11.90 | 12.05 | 11.15 | 11.25 | -2.60 | -0.30 | 1317790 | | 2434 | 31.75 | 31.90 | 30.75 | 30.90 | -2.52 | -0.80 | 74830 | | 1413 | 9.97 | 9.97 | 9.71 | 9.75 | -2.50 | -0.25 | 18584 | | 1437 | 34.15 | 34.15 | 33.25 | 33.30 | -2.49 | -0.85 | 236689 | | 2402 | 60.80 | 61.60 | 58.60 | 59.10 | -2.48 | -1.50 | 13533579 | | 6269 | 58.00 | 58.50 | 56.30 | 56.60 | -2.41 | -1.40 | 1682442 | | 1589 | 16.70 | 16.75 | 16.20 | 16.25 | -2.40 | -0.40 | 1500044 | | 6285 | 112.50 | 113.00 | 105.00 | 107.50 | -2.27 | -2.50 | 21866713 | | 3450 | 267.50 | 269.50 | 258.00 | 261.50 | -2.24 | -6.00 | 7602522 | | 4977 | 135.50 | 135.50 | 130.50 | 132.50 | -2.21 | -3.00 | 5285284 | | 3030 | 185.50 | 185.50 | 179.00 | 179.50 | -2.18 | -4.00 | 2791702 | | 1533 | 34.10 | 34.40 | 33.60 | 33.80 | -2.17 | -0.75 | 368291 | | 1795 | 278.00 | 282.50 | 272.00 | 272.00 | -2.16 | -6.00 | 3006206 | | 2425 | 30.95 | 31.25 | 30.20 | 30.30 | -2.10 | -0.65 | 350707 | | 1319 | 97.20 | 97.60 | 95.10 | 95.10 | -2.06 | -2.00 | 2400664 | | 1902 | 2.50 | 2.50 | 2.35 | 2.40 | -2.04 | -0.05 | 1006000 | | 1736 | 146.50 | 149.00 | 143.50 | 144.50 | -2.03 | -3.00 | 840229 | | 6209 | 65.50 | 65.70 | 63.50 | 64.00 | -1.99 | -1.30 | 7253428 | | 1102 | 37.50 | 37.90 | 37.00 | 37.05 | -1.98 | -0.75 | 9822162 | | 8028 | 206.50 | 207.50 | 200.00 | 201.00 | -1.95 | -4.00 | 28983440 | |
|
