| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 6289 | 1.35 | 1.35 | 1.35 | 1.35 | -10.00 | -0.15 | 1215563 | | 3535 | 96.80 | 101.50 | 89.00 | 90.00 | -8.07 | -7.90 | 41165941 | | 3040 | 61.80 | 62.00 | 58.30 | 58.30 | -5.97 | -3.70 | 751098 | | 2363 | 50.60 | 50.60 | 49.30 | 49.30 | -5.37 | -2.80 | 7890972 | | 9802 | 112.50 | 112.50 | 107.00 | 108.00 | -5.26 | -6.00 | 2264240 | | 1340 | 7.84 | 7.84 | 7.33 | 7.33 | -5.17 | -0.40 | 450379 | | 9938 | 55.30 | 55.30 | 53.30 | 53.50 | -4.97 | -2.80 | 3599295 | | 8404 | 25.15 | 25.15 | 24.25 | 24.50 | -4.48 | -1.15 | 2283112 | | 8101 | 16.25 | 16.40 | 16.25 | 16.40 | -4.37 | -0.75 | 6142 | | 6206 | 93.40 | 93.40 | 90.10 | 91.00 | -4.31 | -4.10 | 1611913 | | 6153 | 15.95 | 15.95 | 15.20 | 15.80 | -4.24 | -0.70 | 6884680 | | 1476 | 415.00 | 415.00 | 398.00 | 398.50 | -4.21 | -17.50 | 1658876 | | 1587 | 45.20 | 45.40 | 43.20 | 43.55 | -4.07 | -1.85 | 1630892 | | 6285 | 101.50 | 101.50 | 98.80 | 99.80 | -4.04 | -4.20 | 5771271 | | 2356 | 46.95 | 46.95 | 45.10 | 45.40 | -4.02 | -1.90 | 26955057 | | 1301 | 41.45 | 41.50 | 40.25 | 40.30 | -3.82 | -1.60 | 26080230 | | 6257 | 101.00 | 101.50 | 96.10 | 96.30 | -3.70 | -3.70 | 13001510 | | 4439 | 103.00 | 103.00 | 99.70 | 99.70 | -3.67 | -3.80 | 40831 | | 2486 | 96.00 | 96.10 | 91.60 | 92.20 | -3.56 | -3.40 | 10350788 | | 3029 | 115.00 | 115.00 | 111.00 | 113.00 | -3.42 | -4.00 | 1477219 | | 4562 | 37.60 | 37.95 | 37.15 | 37.15 | -3.38 | -1.30 | 1092712 | | 2530 | 27.85 | 27.95 | 27.40 | 27.60 | -3.33 | -0.95 | 702245 | | 1724 | 1046.00 | 1070.00 | 999.00 | 999.00 | -3.29 | -34.00 | 149100 | | 3413 | 292.00 | 294.00 | 288.50 | 289.00 | -3.18 | -9.50 | 1754038 | | 3032 | 82.60 | 82.60 | 79.30 | 79.30 | -3.17 | -2.60 | 916842 | | 1475 | 34.65 | 34.65 | 33.10 | 33.55 | -3.17 | -1.10 | 105540 | | 4763 | 52.00 | 52.20 | 50.20 | 50.50 | -3.07 | -1.60 | 10057675 | | 3665 | 1520.00 | 1565.00 | 1460.00 | 1470.00 | -2.97 | -45.00 | 3836886 | | 1319 | 95.10 | 95.10 | 91.00 | 91.90 | -2.96 | -2.80 | 5202955 | | 3030 | 170.50 | 170.50 | 164.00 | 164.50 | -2.95 | -5.00 | 3963564 | | 4438 | 78.50 | 80.00 | 77.10 | 78.20 | -2.86 | -2.30 | 233646 | | 1326 | 33.10 | 33.15 | 32.20 | 32.50 | -2.84 | -0.95 | 15468751 | | 1808 | 31.80 | 31.85 | 30.75 | 30.90 | -2.83 | -0.90 | 2193540 | | 8422 | 22.05 | 22.60 | 21.90 | 22.30 | -2.83 | -0.65 | 19067682 | | 1339 | 44.85 | 44.85 | 43.65 | 44.00 | -2.76 | -1.25 | 40364 | | 2349 | 10.90 | 11.00 | 10.60 | 10.60 | -2.75 | -0.30 | 3432594 | | 1598 | 21.95 | 22.05 | 21.65 | 21.65 | -2.70 | -0.60 | 242372 | | 8210 | 933.00 | 945.00 | 895.00 | 911.00 | -2.67 | -25.00 | 3040451 | | 9921 | 102.00 | 102.50 | 98.70 | 99.80 | -2.63 | -2.70 | 1102025 | | 8374 | 82.70 | 83.10 | 81.20 | 81.30 | -2.63 | -2.20 | 582522 | | 2027 | 37.40 | 37.55 | 36.70 | 37.05 | -2.63 | -1.00 | 15088737 | | 6743 | 29.00 | 29.00 | 28.05 | 28.15 | -2.60 | -0.75 | 210308 | | 2409 | 11.65 | 11.65 | 11.30 | 11.30 | -2.59 | -0.30 | 40954798 | | 6166 | 67.00 | 67.10 | 65.10 | 65.40 | -2.53 | -1.70 | 909872 | | 1560 | 360.50 | 361.00 | 348.00 | 352.00 | -2.49 | -9.00 | 6817111 | | 4943 | 14.25 | 14.25 | 13.50 | 13.75 | -2.48 | -0.35 | 36692 | | 3376 | 203.50 | 207.00 | 193.00 | 198.00 | -2.46 | -5.00 | 4387653 | | 2324 | 30.60 | 30.60 | 29.80 | 29.80 | -2.45 | -0.75 | 22828526 | | 9939 | 123.50 | 123.50 | 119.00 | 120.50 | -2.43 | -3.00 | 2926251 | | 6592 | 61.80 | 62.00 | 60.30 | 61.00 | -2.40 | -1.50 | 663201 | |
|
