| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 2364 | 78.20 | 81.10 | 77.50 | 77.50 | -21.95 | -21.80 | 1670561 | | 2539 | 51.10 | 51.80 | 50.10 | 50.40 | -16.69 | -10.10 | 3476076 | | 6289 | 1.35 | 1.35 | 1.35 | 1.35 | -10.00 | -0.15 | 1215563 | | 2321 | 18.85 | 18.90 | 17.30 | 17.30 | -8.71 | -1.65 | 46341 | | 2062 | 23.85 | 23.95 | 23.35 | 23.55 | -8.19 | -2.10 | 1450496 | | 2439 | 109.50 | 110.00 | 107.00 | 107.50 | -8.12 | -9.50 | 4031005 | | 3025 | 48.50 | 49.00 | 48.00 | 48.10 | -6.96 | -3.60 | 735183 | | 4989 | 32.00 | 33.05 | 30.00 | 30.00 | -6.83 | -2.20 | 1325163 | | 5525 | 29.55 | 29.55 | 29.20 | 29.30 | -6.39 | -2.00 | 74911 | | 6108 | 15.00 | 15.10 | 14.65 | 14.70 | -6.37 | -1.00 | 802480 | | 2228 | 125.00 | 125.00 | 113.50 | 113.50 | -6.20 | -7.50 | 7613428 | | 9946 | 18.60 | 18.90 | 18.55 | 18.65 | -5.09 | -1.00 | 457274 | | 4927 | 28.70 | 28.70 | 27.20 | 27.20 | -5.06 | -1.45 | 5056355 | | 5534 | 75.10 | 76.20 | 74.60 | 76.20 | -4.75 | -3.80 | 2709806 | | 3596 | 249.50 | 249.50 | 236.00 | 236.00 | -4.65 | -11.50 | 1107033 | | 3706 | 94.00 | 98.30 | 93.50 | 95.90 | -4.58 | -4.60 | 91583932 | | 6405 | 27.45 | 28.15 | 25.50 | 25.50 | -4.32 | -1.15 | 1304177 | | 1303 | 44.70 | 44.70 | 42.75 | 43.00 | -4.12 | -1.85 | 72192507 | | 8467 | 185.00 | 185.00 | 176.00 | 176.00 | -4.09 | -7.50 | 164734 | | 6449 | 184.00 | 193.00 | 177.00 | 178.00 | -4.04 | -7.50 | 4731257 | | 6674 | 25.30 | 25.30 | 24.10 | 24.20 | -3.97 | -1.00 | 534936 | | 2397 | 82.00 | 82.00 | 79.70 | 79.80 | -3.74 | -3.10 | 1995942 | | 4906 | 26.60 | 26.60 | 25.85 | 26.00 | -3.70 | -1.00 | 6559817 | | 4108 | 14.80 | 14.80 | 14.10 | 14.40 | -3.68 | -0.55 | 407031 | | 2022 | 8.37 | 8.40 | 8.10 | 8.10 | -3.57 | -0.30 | 615927 | | 2338 | 42.75 | 42.75 | 41.30 | 41.45 | -3.49 | -1.50 | 5369911 | | 3450 | 209.00 | 210.00 | 201.00 | 202.00 | -3.35 | -7.00 | 9694576 | | 3017 | 1050.00 | 1055.00 | 999.00 | 1015.00 | -3.33 | -35.00 | 8001513 | | 2380 | 6.63 | 6.63 | 6.35 | 6.40 | -3.32 | -0.22 | 391081 | | 1724 | 1046.00 | 1070.00 | 999.00 | 999.00 | -3.29 | -34.00 | 149100 | | 6451 | 170.00 | 170.00 | 164.00 | 165.00 | -3.23 | -5.50 | 1578618 | | 6573 | 11.05 | 11.20 | 10.30 | 10.70 | -3.17 | -0.35 | 262171 | | 1603 | 39.05 | 39.80 | 39.05 | 39.25 | -3.09 | -1.25 | 528745 | | 3032 | 112.00 | 114.00 | 109.50 | 110.00 | -3.08 | -3.50 | 3394257 | | 2441 | 58.00 | 58.90 | 57.60 | 58.70 | -2.98 | -1.80 | 3743315 | | 2543 | 86.00 | 89.20 | 83.50 | 83.50 | -2.91 | -2.50 | 8182531 | | 2455 | 157.00 | 158.50 | 153.50 | 153.50 | -2.85 | -4.50 | 4264914 | | 1439 | 29.75 | 29.80 | 29.00 | 29.00 | -2.85 | -0.85 | 52304 | | 1504 | 70.30 | 70.30 | 68.00 | 68.50 | -2.84 | -2.00 | 43918373 | | 2477 | 27.20 | 27.20 | 26.45 | 26.45 | -2.76 | -0.75 | 481421 | | 8101 | 14.35 | 14.70 | 14.30 | 14.30 | -2.72 | -0.40 | 15000 | | 3138 | 94.90 | 95.80 | 93.40 | 93.40 | -2.71 | -2.60 | 127797 | | 6230 | 150.00 | 150.50 | 142.50 | 144.00 | -2.70 | -4.00 | 258252 | | 2359 | 167.00 | 169.50 | 161.50 | 162.00 | -2.70 | -4.50 | 13737370 | | 4977 | 113.00 | 113.00 | 108.50 | 109.50 | -2.67 | -3.00 | 4507311 | | 1341 | 63.10 | 63.10 | 61.50 | 62.30 | -2.66 | -1.70 | 82173 | | 6139 | 357.50 | 361.00 | 348.50 | 349.50 | -2.65 | -9.50 | 4406136 | | 6505 | 41.75 | 41.75 | 40.60 | 40.75 | -2.63 | -1.10 | 5683961 | | 8996 | 392.00 | 394.00 | 378.00 | 380.00 | -2.56 | -10.00 | 4229676 | | 2330 | 1185.00 | 1185.00 | 1160.00 | 1160.00 | -2.52 | -30.00 | 20508550 | |
|
