| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 6289 | 1.35 | 1.35 | 1.35 | 1.35 | -10.00 | -0.15 | 1215563 | | 1455 | 10.20 | 10.20 | 9.30 | 9.38 | -8.93 | -0.92 | 4321103 | | 2441 | 97.70 | 97.70 | 92.70 | 94.00 | -8.74 | -9.00 | 34132714 | | 1447 | 6.40 | 6.40 | 5.67 | 5.76 | -8.43 | -0.53 | 7959396 | | 6641 | 24.55 | 25.00 | 23.40 | 23.40 | -8.06 | -2.05 | 408377 | | 6209 | 79.00 | 79.00 | 71.00 | 72.80 | -7.61 | -6.00 | 26353002 | | 1789 | 26.50 | 27.45 | 25.50 | 25.50 | -7.27 | -2.00 | 6354587 | | 6515 | 4200.00 | 4275.00 | 3920.00 | 4015.00 | -6.08 | -260.00 | 1204424 | | 3016 | 71.70 | 73.30 | 67.60 | 67.70 | -5.71 | -4.10 | 8409849 | | 2419 | 35.20 | 35.90 | 32.15 | 32.35 | -5.27 | -1.80 | 25022438 | | 1471 | 15.50 | 15.55 | 13.45 | 13.90 | -5.12 | -0.75 | 10763725 | | 2489 | 23.00 | 23.00 | 22.40 | 22.40 | -4.88 | -1.15 | 7991973 | | 4916 | 68.50 | 68.70 | 66.00 | 66.40 | -4.73 | -3.30 | 14501654 | | 4934 | 16.90 | 17.40 | 16.10 | 16.10 | -4.73 | -0.80 | 2852347 | | 1337 | 6.20 | 6.25 | 5.68 | 5.87 | -4.71 | -0.29 | 3971341 | | 2478 | 74.70 | 74.80 | 70.60 | 70.60 | -4.59 | -3.40 | 3543999 | | 2431 | 17.65 | 17.65 | 16.55 | 16.85 | -4.53 | -0.80 | 9104103 | | 2466 | 60.20 | 60.90 | 57.30 | 57.30 | -4.50 | -2.70 | 1180746 | | 3040 | 46.20 | 47.15 | 44.50 | 45.00 | -4.26 | -2.00 | 659638 | | 4108 | 15.20 | 15.20 | 14.50 | 14.60 | -4.26 | -0.65 | 919777 | | 3094 | 28.30 | 28.85 | 27.15 | 27.20 | -4.23 | -1.20 | 1470934 | | 1453 | 12.80 | 12.90 | 12.45 | 12.75 | -4.14 | -0.55 | 530221 | | 6582 | 38.60 | 38.60 | 33.70 | 33.70 | -3.99 | -1.40 | 1589168 | | 1444 | 7.02 | 7.02 | 6.65 | 6.78 | -3.97 | -0.28 | 3022705 | | 2492 | 155.00 | 155.50 | 145.00 | 146.50 | -3.93 | -6.00 | 18151552 | | 912000 | 2.91 | 2.92 | 2.75 | 2.78 | -3.81 | -0.11 | 1921089 | | 2363 | 62.00 | 63.50 | 57.30 | 58.20 | -3.80 | -2.30 | 73435847 | | 3011 | 14.55 | 14.55 | 13.95 | 14.00 | -3.78 | -0.55 | 1685586 | | 3694 | 64.50 | 64.50 | 61.60 | 62.50 | -3.70 | -2.40 | 4959896 | | 6449 | 184.00 | 184.50 | 175.00 | 176.00 | -3.56 | -6.50 | 1006928 | | 3704 | 38.50 | 39.30 | 37.80 | 37.80 | -3.45 | -1.35 | 6114832 | | 2491 | 19.40 | 19.60 | 18.15 | 18.25 | -3.44 | -0.65 | 485078 | | 2413 | 45.00 | 45.40 | 43.55 | 43.60 | -3.43 | -1.55 | 3985026 | | 6431 | 28.15 | 28.15 | 27.20 | 27.20 | -3.37 | -0.95 | 412139 | | 1466 | 14.90 | 15.10 | 14.50 | 14.50 | -3.33 | -0.50 | 443286 | | 6541 | 54.70 | 54.70 | 51.70 | 52.30 | -3.33 | -1.80 | 970580 | | 1522 | 51.00 | 51.10 | 49.90 | 49.90 | -3.29 | -1.70 | 2301020 | | 1724 | 1046.00 | 1070.00 | 999.00 | 999.00 | -3.29 | -34.00 | 149100 | | 6477 | 37.90 | 38.10 | 35.40 | 35.50 | -3.27 | -1.20 | 3298787 | | 3481 | 23.55 | 24.30 | 22.05 | 22.30 | -3.25 | -0.75 | 638878800 | | 3229 | 23.05 | 23.10 | 22.10 | 22.30 | -3.25 | -0.75 | 215128 | | 6192 | 123.50 | 123.50 | 119.50 | 119.50 | -3.24 | -4.00 | 512004 | | 2327 | 297.00 | 297.00 | 282.00 | 285.50 | -3.22 | -9.50 | 46489978 | | 3030 | 189.00 | 189.00 | 178.00 | 182.00 | -3.19 | -6.00 | 5286169 | | 2059 | 3535.00 | 3535.00 | 3365.00 | 3380.00 | -3.15 | -110.00 | 845401 | | 3054 | 31.70 | 32.30 | 30.15 | 30.65 | -3.01 | -0.95 | 68211 | | 1736 | 152.00 | 152.00 | 145.50 | 146.50 | -2.98 | -4.50 | 1385152 | | 6153 | 16.85 | 17.15 | 16.30 | 16.40 | -2.96 | -0.50 | 8443726 | | 3051 | 26.00 | 26.55 | 25.05 | 25.25 | -2.88 | -0.75 | 2323197 | | 4551 | 122.00 | 122.00 | 118.00 | 118.50 | -2.87 | -3.50 | 659676 | |
|
