| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 3202 | 3.96 | 3.96 | 3.96 | 3.96 | -10.00 | -0.44 | 1340041 | | 3105 | 220.00 | 233.00 | 210.00 | 210.00 | -9.87 | -23.00 | 41280558 | | 4991 | 235.00 | 238.00 | 212.00 | 214.00 | -8.15 | -19.00 | 14446347 | | 5321 | 35.25 | 35.45 | 31.80 | 32.45 | -7.94 | -2.80 | 449153 | | 6465 | 38.40 | 44.60 | 37.35 | 38.35 | -7.48 | -3.10 | 1764459 | | 4980 | 33.35 | 33.65 | 31.20 | 31.40 | -6.69 | -2.25 | 294442 | | 8444 | 10.45 | 10.45 | 10.05 | 10.05 | -6.07 | -0.65 | 71260 | | 4979 | 292.00 | 294.00 | 270.50 | 273.00 | -6.02 | -17.50 | 23167377 | | 3372 | 23.05 | 23.35 | 21.80 | 21.80 | -5.83 | -1.35 | 3048734 | | 4804 | 7.00 | 7.00 | 6.99 | 6.99 | -5.54 | -0.41 | 32023 | | 6104 | 103.50 | 107.50 | 102.00 | 102.50 | -5.53 | -6.00 | 4497792 | | 3713 | 21.80 | 22.95 | 21.70 | 22.10 | -5.35 | -1.25 | 256778 | | 4971 | 319.00 | 319.00 | 285.50 | 292.50 | -5.34 | -16.50 | 6618317 | | 3709 | 62.90 | 65.80 | 60.20 | 60.60 | -5.02 | -3.20 | 5443534 | | 1813 | 13.80 | 14.05 | 13.40 | 13.50 | -4.93 | -0.70 | 57215 | | 3163 | 362.00 | 362.00 | 339.50 | 341.00 | -4.88 | -17.50 | 1207454 | | 6603 | 35.20 | 35.20 | 32.10 | 32.75 | -4.66 | -1.60 | 12638978 | | 1586 | 28.50 | 28.60 | 27.00 | 27.10 | -4.41 | -1.25 | 981034 | | 6568 | 131.00 | 138.50 | 131.00 | 132.00 | -4.35 | -6.00 | 972329 | | 6126 | 35.00 | 36.15 | 34.05 | 34.15 | -4.07 | -1.45 | 4034300 | | 3363 | 435.50 | 436.00 | 413.50 | 415.50 | -4.04 | -17.50 | 3361637 | | 4966 | 623.00 | 623.00 | 597.00 | 598.00 | -4.01 | -25.00 | 1916044 | | 8155 | 182.00 | 189.50 | 178.50 | 180.00 | -4.00 | -7.50 | 2397494 | | 6150 | 65.60 | 66.20 | 63.20 | 63.30 | -3.95 | -2.60 | 620001 | | 3374 | 184.50 | 185.50 | 175.00 | 177.00 | -3.80 | -7.00 | 13414839 | | 3597 | 25.50 | 25.50 | 24.35 | 24.35 | -3.75 | -0.95 | 190381 | | 3499 | 18.00 | 19.20 | 18.00 | 18.30 | -3.68 | -0.70 | 541620 | | 3546 | 81.90 | 81.90 | 78.40 | 78.70 | -3.67 | -3.00 | 710718 | | 5309 | 66.90 | 67.00 | 63.90 | 64.20 | -3.60 | -2.40 | 8697914 | | 6134 | 28.35 | 30.50 | 28.10 | 28.45 | -3.56 | -1.05 | 1859067 | | 6418 | 42.65 | 42.65 | 40.95 | 41.15 | -3.52 | -1.50 | 227909 | | 4561 | 31.80 | 31.80 | 29.90 | 30.20 | -3.51 | -1.10 | 200009 | | 8923 | 19.20 | 19.30 | 19.20 | 19.30 | -3.50 | -0.70 | 5016 | | 4931 | 160.00 | 161.50 | 151.50 | 152.00 | -3.49 | -5.50 | 6395388 | | 4908 | 74.90 | 75.00 | 72.10 | 72.20 | -3.48 | -2.60 | 442134 | | 1742 | 16.40 | 16.40 | 15.45 | 15.45 | -3.44 | -0.55 | 61105 | | 6237 | 40.60 | 40.60 | 39.40 | 39.40 | -3.43 | -1.40 | 513647 | | 6462 | 117.50 | 117.50 | 113.00 | 113.50 | -3.40 | -4.00 | 841968 | | 6124 | 28.25 | 28.25 | 26.95 | 27.05 | -3.39 | -0.95 | 86127 | | 9957 | 6.51 | 6.51 | 6.15 | 6.28 | -3.38 | -0.22 | 867578 | | 4907 | 45.40 | 45.40 | 44.30 | 44.40 | -3.37 | -1.55 | 94905 | | 6203 | 68.60 | 68.90 | 66.10 | 66.30 | -3.35 | -2.30 | 589374 | | 3325 | 16.80 | 16.80 | 16.00 | 16.10 | -3.30 | -0.55 | 981920 | | 2740 | 29.00 | 29.00 | 28.05 | 28.05 | -3.28 | -0.95 | 3121 | | 8431 | 76.60 | 77.00 | 70.50 | 71.00 | -3.27 | -2.40 | 4431884 | | 8027 | 108.50 | 109.50 | 104.00 | 104.50 | -3.24 | -3.50 | 3197433 | | 3141 | 50.10 | 50.20 | 48.60 | 48.60 | -3.19 | -1.60 | 795981 | | 8111 | 70.00 | 70.00 | 66.80 | 67.00 | -3.18 | -2.20 | 2881024 | | 3693 | 381.00 | 394.00 | 361.00 | 366.00 | -3.17 | -12.00 | 3556933 | | 5345 | 24.50 | 24.50 | 23.90 | 24.40 | -3.17 | -0.80 | 19052 | |
|
