| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 6289 | 1.35 | 1.35 | 1.35 | 1.35 | -10.00 | -0.15 | 1215563 | | 4722 | 195.50 | 197.00 | 176.50 | 176.50 | -9.95 | -19.50 | 7750386 | | 9110 | 4.05 | 4.05 | 3.74 | 3.84 | -7.25 | -0.30 | 39000 | | 4934 | 16.00 | 16.50 | 15.65 | 15.65 | -6.29 | -1.05 | 2598666 | | 2342 | 38.35 | 38.75 | 35.10 | 36.00 | -6.01 | -2.30 | 32018583 | | 2466 | 53.00 | 53.20 | 48.10 | 50.30 | -5.81 | -3.10 | 570950 | | 5906 | 56.50 | 56.50 | 52.60 | 52.60 | -5.73 | -3.20 | 43847 | | 3504 | 60.40 | 61.00 | 57.10 | 57.10 | -5.31 | -3.20 | 858265 | | 2312 | 23.40 | 23.75 | 22.40 | 22.60 | -5.04 | -1.20 | 85864986 | | 1435 | 27.90 | 27.90 | 26.65 | 26.65 | -4.65 | -1.30 | 5008 | | 6153 | 16.40 | 16.65 | 15.85 | 15.90 | -4.50 | -0.75 | 7613613 | | 8033 | 125.00 | 125.00 | 117.00 | 121.00 | -4.35 | -5.50 | 2214875 | | 2429 | 94.00 | 96.70 | 90.60 | 93.00 | -4.32 | -4.20 | 1725060 | | 6415 | 240.50 | 240.50 | 231.00 | 232.50 | -4.32 | -10.50 | 4250189 | | 2233 | 217.00 | 220.00 | 209.00 | 211.00 | -4.09 | -9.00 | 1088165 | | 1727 | 36.50 | 36.70 | 35.05 | 35.25 | -3.95 | -1.45 | 2111519 | | 2033 | 16.60 | 16.65 | 16.00 | 16.00 | -3.90 | -0.65 | 320467 | | 6541 | 60.20 | 60.20 | 57.00 | 57.40 | -3.85 | -2.30 | 1630471 | | 6282 | 43.20 | 44.00 | 41.05 | 41.25 | -3.85 | -1.65 | 139243080 | | 3376 | 215.50 | 216.00 | 202.50 | 209.50 | -3.68 | -8.00 | 7912464 | | 1324 | 12.50 | 12.95 | 11.55 | 11.85 | -3.66 | -0.45 | 1695172 | | 6706 | 71.50 | 71.80 | 69.10 | 69.30 | -3.62 | -2.60 | 1188163 | | 6409 | 1120.00 | 1135.00 | 1085.00 | 1100.00 | -3.51 | -40.00 | 753727 | | 8422 | 251.00 | 256.00 | 235.00 | 238.00 | -3.45 | -8.50 | 8578861 | | 1589 | 21.80 | 21.80 | 21.05 | 21.05 | -3.44 | -0.75 | 2041476 | | 3229 | 14.55 | 14.55 | 14.20 | 14.20 | -3.40 | -0.50 | 35000 | | 4968 | 150.50 | 150.50 | 146.00 | 146.50 | -3.30 | -5.00 | 2305451 | | 1724 | 1046.00 | 1070.00 | 999.00 | 999.00 | -3.29 | -34.00 | 149100 | | 2467 | 180.00 | 180.50 | 176.00 | 176.50 | -3.29 | -6.00 | 792969 | | 4956 | 20.00 | 20.00 | 19.20 | 19.25 | -3.27 | -0.65 | 485306 | | 3043 | 25.25 | 26.55 | 24.00 | 24.00 | -3.23 | -0.80 | 1224193 | | 2369 | 20.70 | 20.70 | 20.25 | 20.30 | -3.10 | -0.65 | 3114222 | | 3437 | 16.20 | 16.40 | 15.70 | 15.70 | -3.09 | -0.50 | 401521 | | 1213 | 11.35 | 11.35 | 10.70 | 11.00 | -3.08 | -0.35 | 34442 | | 6533 | 275.50 | 277.50 | 269.50 | 270.50 | -3.05 | -8.50 | 1037777 | | 2455 | 146.50 | 147.00 | 143.00 | 144.00 | -3.03 | -4.50 | 3026029 | | 3450 | 264.00 | 264.00 | 256.50 | 257.50 | -3.01 | -8.00 | 6865734 | | 3443 | 1645.00 | 1645.00 | 1585.00 | 1615.00 | -3.00 | -50.00 | 3829055 | | 3011 | 15.10 | 15.10 | 14.65 | 14.65 | -2.98 | -0.45 | 530913 | | 1466 | 16.95 | 17.30 | 16.40 | 16.45 | -2.95 | -0.50 | 757938 | | 4919 | 64.50 | 64.50 | 63.00 | 63.00 | -2.93 | -1.90 | 1276495 | | 3645 | 61.60 | 61.60 | 59.90 | 59.90 | -2.92 | -1.80 | 1289693 | | 2388 | 54.80 | 54.90 | 53.30 | 53.70 | -2.89 | -1.60 | 3278408 | | 8996 | 507.00 | 516.00 | 500.00 | 505.00 | -2.88 | -15.00 | 1485063 | | 3051 | 21.20 | 21.30 | 20.30 | 20.40 | -2.86 | -0.60 | 839349 | | 1516 | 19.30 | 19.30 | 18.50 | 18.75 | -2.85 | -0.55 | 107103 | | 6558 | 43.65 | 45.00 | 42.85 | 42.85 | -2.83 | -1.25 | 2976311 | | 8464 | 387.00 | 390.00 | 377.00 | 380.00 | -2.81 | -11.00 | 1875368 | | 9958 | 159.00 | 159.00 | 156.00 | 156.00 | -2.80 | -4.50 | 1848146 | | 3041 | 30.50 | 30.55 | 29.85 | 29.85 | -2.77 | -0.85 | 832499 | |
|
