| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 2230 | 43.50 | 43.50 | 38.70 | 38.70 | -10.00 | -4.30 | 4371124 | | 3202 | 3.96 | 3.96 | 3.96 | 3.96 | -10.00 | -0.44 | 1340041 | | 6274 | 579.00 | 583.00 | 545.00 | 545.00 | -5.55 | -32.00 | 13476820 | | 4744 | 34.05 | 34.05 | 31.90 | 32.10 | -5.45 | -1.85 | 676674 | | 3085 | 12.80 | 12.80 | 12.25 | 12.25 | -5.41 | -0.70 | 57961 | | 4804 | 6.02 | 6.02 | 5.84 | 5.88 | -5.01 | -0.31 | 25334 | | 2235 | 36.75 | 36.75 | 35.15 | 35.20 | -4.86 | -1.80 | 10310 | | 6510 | 3970.00 | 3980.00 | 3750.00 | 3750.00 | -4.21 | -165.00 | 1128971 | | 3260 | 292.00 | 295.00 | 280.50 | 285.50 | -4.19 | -12.50 | 17731026 | | 8096 | 72.00 | 77.50 | 71.00 | 71.40 | -4.16 | -3.10 | 12884189 | | 8099 | 67.10 | 67.10 | 63.80 | 63.80 | -4.06 | -2.70 | 293731 | | 8923 | 19.30 | 19.30 | 19.10 | 19.10 | -4.02 | -0.80 | 7150 | | 8489 | 33.80 | 33.95 | 32.85 | 32.85 | -3.95 | -1.35 | 194972 | | 3465 | 46.20 | 46.20 | 43.30 | 43.45 | -3.66 | -1.65 | 43879 | | 3526 | 300.50 | 305.00 | 294.50 | 295.50 | -3.43 | -10.50 | 1128459 | | 1599 | 28.50 | 29.45 | 28.20 | 28.40 | -3.40 | -1.00 | 110391 | | 5487 | 29.00 | 29.80 | 28.50 | 28.80 | -3.36 | -1.00 | 46004 | | 3713 | 20.00 | 20.00 | 19.20 | 19.30 | -3.02 | -0.60 | 97650 | | 5493 | 93.00 | 93.10 | 91.30 | 91.30 | -2.77 | -2.60 | 258043 | | 3615 | 29.40 | 29.75 | 28.70 | 29.45 | -2.64 | -0.80 | 2900290 | | 8436 | 134.00 | 135.00 | 130.50 | 131.00 | -2.60 | -3.50 | 823723 | | 6186 | 45.40 | 45.40 | 43.95 | 44.25 | -2.53 | -1.15 | 1047233 | | 3541 | 25.60 | 25.80 | 25.10 | 25.15 | -2.52 | -0.65 | 108921 | | 3687 | 76.10 | 76.30 | 74.10 | 74.10 | -2.50 | -1.90 | 323843 | | 3444 | 68.90 | 68.90 | 66.80 | 68.20 | -2.43 | -1.70 | 493789 | | 8047 | 45.95 | 46.60 | 44.90 | 44.90 | -2.39 | -1.10 | 68124 | | 8080 | 32.80 | 32.80 | 31.15 | 31.20 | -2.35 | -0.75 | 123298 | | 3206 | 38.25 | 38.25 | 36.75 | 37.40 | -2.35 | -0.90 | 305285 | | 6179 | 25.75 | 25.80 | 25.05 | 25.15 | -2.33 | -0.60 | 1240054 | | 6446 | 328.00 | 328.00 | 316.00 | 318.00 | -2.30 | -7.50 | 1354347 | | 2726 | 11.30 | 11.30 | 10.80 | 11.00 | -2.22 | -0.25 | 241736 | | 1815 | 116.00 | 118.00 | 108.50 | 110.50 | -2.21 | -2.50 | 92009833 | | 4575 | 20.55 | 20.55 | 19.95 | 20.10 | -2.19 | -0.45 | 19009 | | 5529 | 27.40 | 27.40 | 27.00 | 27.10 | -2.17 | -0.60 | 30194 | | 5013 | 30.25 | 30.25 | 29.60 | 29.60 | -2.15 | -0.65 | 28000 | | 3558 | 146.00 | 147.00 | 143.00 | 143.00 | -2.05 | -3.00 | 414868 | | 6219 | 17.00 | 17.45 | 16.55 | 16.80 | -2.04 | -0.35 | 758134 | | 6126 | 39.25 | 39.25 | 38.30 | 38.30 | -1.92 | -0.75 | 3090919 | | 6499 | 93.00 | 94.30 | 91.20 | 91.30 | -1.83 | -1.70 | 953087 | | 8299 | 1915.00 | 1935.00 | 1820.00 | 1890.00 | -1.82 | -35.00 | 7938371 | | 6121 | 342.50 | 343.00 | 333.00 | 333.00 | -1.77 | -6.00 | 1062849 | | 5450 | 14.50 | 14.50 | 14.00 | 14.15 | -1.74 | -0.25 | 108973 | | 3293 | 707.00 | 708.00 | 693.00 | 695.00 | -1.70 | -12.00 | 2988344 | | 6727 | 230.00 | 230.00 | 203.00 | 209.00 | -1.65 | -3.50 | 3410940 | | 6462 | 120.50 | 124.50 | 119.50 | 120.00 | -1.64 | -2.00 | 1941530 | | 8069 | 192.00 | 193.00 | 187.00 | 187.00 | -1.58 | -3.00 | 9635960 | | 8444 | 9.75 | 9.79 | 9.51 | 9.60 | -1.54 | -0.15 | 40301 | | 6204 | 71.30 | 71.30 | 68.20 | 70.10 | -1.54 | -1.10 | 110910 | | 4760 | 200.50 | 201.50 | 193.00 | 197.50 | -1.50 | -3.00 | 1044774 | | 6130 | 39.15 | 39.25 | 38.25 | 38.30 | -1.42 | -0.55 | 76827 | |
|
