| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 6289 | 1.35 | 1.35 | 1.35 | 1.35 | -10.00 | -0.15 | 1215563 | | 4943 | 18.00 | 18.00 | 16.25 | 16.30 | -9.44 | -1.70 | 181797 | | 3661 | 3380.00 | 3380.00 | 3030.00 | 3075.00 | -7.38 | -245.00 | 5172058 | | 1477 | 311.00 | 313.50 | 287.00 | 291.50 | -6.27 | -19.50 | 3303005 | | 1725 | 28.20 | 28.70 | 26.20 | 26.20 | -5.24 | -1.45 | 1169780 | | 1724 | 1046.00 | 1070.00 | 999.00 | 999.00 | -3.29 | -34.00 | 149100 | | 4142 | 20.40 | 20.45 | 19.40 | 19.65 | -3.20 | -0.65 | 4461909 | | 8112 | 73.80 | 73.80 | 67.30 | 69.10 | -2.95 | -2.10 | 40407074 | | 1583 | 43.10 | 43.25 | 41.80 | 41.80 | -2.90 | -1.25 | 27050 | | 8110 | 38.40 | 38.40 | 34.55 | 35.80 | -2.85 | -1.05 | 13344835 | | 2408 | 169.50 | 169.50 | 144.50 | 155.50 | -2.81 | -4.50 | 405057831 | | 1476 | 438.00 | 438.50 | 415.00 | 420.50 | -2.77 | -12.00 | 966154 | | 3712 | 26.50 | 26.95 | 25.25 | 25.30 | -2.69 | -0.70 | 1600689 | | 3494 | 9.13 | 9.13 | 8.76 | 8.95 | -2.61 | -0.24 | 263797 | | 8131 | 45.45 | 45.90 | 41.70 | 42.95 | -2.61 | -1.15 | 11820767 | | 2236 | 93.70 | 94.30 | 89.10 | 91.80 | -2.44 | -2.30 | 1397514 | | 2344 | 63.40 | 63.90 | 53.50 | 58.00 | -2.36 | -1.40 | 432535947 | | 9910 | 128.50 | 129.50 | 123.50 | 125.50 | -2.33 | -3.00 | 555961 | | 5546 | 23.80 | 23.80 | 23.00 | 23.10 | -2.33 | -0.55 | 52000 | | 9924 | 52.90 | 52.90 | 51.40 | 51.70 | -2.27 | -1.20 | 213588 | | 3002 | 25.15 | 25.50 | 23.60 | 24.20 | -2.22 | -0.55 | 2322370 | | 3050 | 11.50 | 11.60 | 11.25 | 11.25 | -2.17 | -0.25 | 845741 | | 1256 | 140.00 | 141.50 | 136.00 | 136.00 | -2.16 | -3.00 | 57405 | | 1902 | 2.50 | 2.50 | 2.35 | 2.40 | -2.04 | -0.05 | 1006000 | | 1435 | 25.10 | 25.20 | 24.40 | 24.40 | -2.01 | -0.50 | 4129 | | 4545 | 35.00 | 35.00 | 32.80 | 32.80 | -1.94 | -0.65 | 281121 | | 4746 | 65.00 | 65.50 | 62.80 | 62.90 | -1.87 | -1.20 | 549189 | | 2434 | 32.40 | 33.70 | 31.15 | 31.80 | -1.85 | -0.60 | 206641 | | 4414 | 10.90 | 10.90 | 10.55 | 10.60 | -1.85 | -0.20 | 218088 | | 2712 | 19.10 | 19.10 | 18.90 | 18.90 | -1.82 | -0.35 | 2100 | | 4967 | 144.50 | 144.50 | 130.00 | 135.50 | -1.81 | -2.50 | 18797619 | | 5521 | 14.40 | 14.80 | 14.05 | 14.25 | -1.72 | -0.25 | 4649937 | | 3027 | 23.70 | 23.70 | 23.10 | 23.10 | -1.70 | -0.40 | 449731 | | 2380 | 4.99 | 4.99 | 4.90 | 4.91 | -1.60 | -0.08 | 46683 | | 0052 | 247.85 | 247.95 | 243.20 | 245.30 | -1.49 | -3.70 | 11976941 | | 1519 | 789.00 | 803.00 | 732.00 | 739.00 | -1.47 | -11.00 | 7486110 | | 1235 | 48.10 | 48.20 | 47.30 | 47.45 | -1.45 | -0.70 | 18935 | | 2444 | 10.80 | 10.80 | 10.50 | 10.55 | -1.40 | -0.15 | 289099 | | 1445 | 14.35 | 14.35 | 14.20 | 14.20 | -1.39 | -0.20 | 7000 | | 2231 | 96.60 | 98.30 | 94.70 | 94.70 | -1.35 | -1.30 | 673878 | | 2013 | 41.20 | 41.20 | 40.55 | 40.65 | -1.33 | -0.55 | 71264 | | 2911 | 4.55 | 4.55 | 4.50 | 4.50 | -1.32 | -0.06 | 64550 | | 3040 | 56.00 | 57.00 | 54.70 | 55.00 | -1.26 | -0.70 | 415809 | | 2451 | 210.00 | 212.00 | 195.00 | 202.00 | -1.22 | -2.50 | 3548655 | | 2528 | 29.60 | 29.60 | 29.05 | 29.15 | -1.19 | -0.35 | 1310971 | | 3011 | 12.80 | 13.10 | 12.50 | 12.55 | -1.18 | -0.15 | 420755 | | 1598 | 22.00 | 22.10 | 21.20 | 21.65 | -1.14 | -0.25 | 375722 | | 4190 | 30.90 | 30.90 | 30.50 | 30.50 | -1.13 | -0.35 | 26429 | | 1443 | 26.95 | 28.15 | 26.90 | 27.10 | -1.09 | -0.30 | 29004 | | 6781 | 1435.00 | 1465.00 | 1360.00 | 1365.00 | -1.09 | -15.00 | 2857189 | |
|
