| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 6289 | 1.35 | 1.35 | 1.35 | 1.35 | -10.00 | -0.15 | 1215563 | | 2371 | 31.60 | 31.60 | 31.60 | 31.60 | -9.97 | -3.50 | 14306538 | | 2424 | 42.95 | 43.95 | 39.90 | 40.80 | -7.69 | -3.40 | 364288 | | 3090 | 102.00 | 104.00 | 97.20 | 98.00 | -6.22 | -6.50 | 12139029 | | 8039 | 101.00 | 103.00 | 97.40 | 98.30 | -5.02 | -5.20 | 29986401 | | 6209 | 65.80 | 66.70 | 61.20 | 62.20 | -4.75 | -3.10 | 35044113 | | 2344 | 72.00 | 72.80 | 69.00 | 71.10 | -4.69 | -3.50 | 427383813 | | 6709 | 28.65 | 29.80 | 28.40 | 28.50 | -4.68 | -1.40 | 37303 | | 6451 | 170.00 | 171.50 | 166.50 | 168.00 | -4.55 | -8.00 | 1804035 | | 2360 | 779.00 | 784.00 | 757.00 | 769.00 | -4.47 | -36.00 | 4168142 | | 8210 | 899.00 | 899.00 | 866.00 | 875.00 | -4.37 | -40.00 | 2596684 | | 6257 | 99.90 | 101.00 | 98.10 | 98.10 | -4.29 | -4.40 | 11889683 | | 2388 | 62.20 | 63.30 | 61.00 | 61.40 | -4.21 | -2.70 | 7445301 | | 8103 | 91.90 | 96.30 | 89.60 | 90.40 | -4.14 | -3.90 | 5077010 | | 8150 | 45.25 | 45.50 | 43.75 | 44.55 | -4.09 | -1.90 | 13601662 | | 2402 | 62.50 | 64.10 | 60.60 | 61.20 | -4.08 | -2.60 | 16028734 | | 1504 | 86.30 | 86.50 | 84.20 | 84.20 | -3.99 | -3.50 | 18951309 | | 2481 | 82.20 | 82.80 | 80.20 | 80.50 | -3.94 | -3.30 | 14813555 | | 3665 | 1490.00 | 1510.00 | 1475.00 | 1475.00 | -3.91 | -60.00 | 2732481 | | 3711 | 237.50 | 237.50 | 232.50 | 234.00 | -3.90 | -9.50 | 18175416 | | 1802 | 36.25 | 36.65 | 35.70 | 35.85 | -3.89 | -1.45 | 64841914 | | 4977 | 140.00 | 143.50 | 139.50 | 141.50 | -3.74 | -5.50 | 12656246 | | 2472 | 104.50 | 105.50 | 102.50 | 103.00 | -3.74 | -4.00 | 2444518 | | 2329 | 50.00 | 51.10 | 48.55 | 49.00 | -3.73 | -1.90 | 32785203 | | 2449 | 223.50 | 224.00 | 219.50 | 221.50 | -3.70 | -8.50 | 17465854 | | 3189 | 146.50 | 147.50 | 144.00 | 146.00 | -3.63 | -5.50 | 8098600 | | 1445 | 13.70 | 14.15 | 13.40 | 13.50 | -3.57 | -0.50 | 63013 | | 6271 | 124.50 | 126.00 | 121.50 | 121.50 | -3.57 | -4.50 | 1429928 | | 3060 | 32.45 | 33.80 | 31.35 | 31.60 | -3.51 | -1.15 | 40610543 | | 1435 | 23.50 | 23.85 | 23.50 | 23.85 | -3.44 | -0.85 | 15517 | | 3494 | 8.60 | 8.60 | 8.26 | 8.32 | -3.37 | -0.29 | 221076 | | 3515 | 247.50 | 249.00 | 239.50 | 244.00 | -3.37 | -8.50 | 1322928 | | 8131 | 47.00 | 47.45 | 45.70 | 46.50 | -3.33 | -1.60 | 7080780 | | 1475 | 31.40 | 31.45 | 30.40 | 30.50 | -3.33 | -1.05 | 136925 | | 4989 | 42.75 | 43.00 | 41.75 | 42.30 | -3.31 | -1.45 | 4099824 | | 3443 | 2200.00 | 2225.00 | 2175.00 | 2200.00 | -3.30 | -75.00 | 2351292 | | 1724 | 1046.00 | 1070.00 | 999.00 | 999.00 | -3.29 | -34.00 | 149100 | | 8112 | 72.00 | 72.00 | 69.60 | 71.00 | -3.27 | -2.40 | 11720221 | | 2832 | 52.40 | 52.40 | 50.70 | 50.70 | -3.24 | -1.70 | 606368 | | 3450 | 261.00 | 266.00 | 260.00 | 260.50 | -3.16 | -8.50 | 7613192 | | 3017 | 1375.00 | 1390.00 | 1365.00 | 1380.00 | -3.16 | -45.00 | 5660948 | | 2239 | 38.25 | 38.65 | 36.25 | 37.40 | -3.11 | -1.20 | 219608 | | 1538 | 26.75 | 26.85 | 26.75 | 26.85 | -3.07 | -0.85 | 5000 | | 2059 | 3615.00 | 3655.00 | 3565.00 | 3625.00 | -3.07 | -115.00 | 566661 | | 3563 | 519.00 | 523.00 | 505.00 | 511.00 | -3.04 | -16.00 | 1387604 | | 6715 | 100.00 | 104.00 | 98.30 | 99.90 | -3.01 | -3.10 | 87373 | | 1605 | 31.35 | 32.00 | 30.80 | 30.90 | -2.98 | -0.95 | 71548444 | | 2243 | 11.65 | 12.05 | 11.50 | 11.50 | -2.95 | -0.35 | 255324 | | 2486 | 94.00 | 94.90 | 92.50 | 92.60 | -2.94 | -2.80 | 6250988 | | 8996 | 502.00 | 510.00 | 495.00 | 500.00 | -2.91 | -15.00 | 554611 | |
|
