| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 4137 | 112.00 | 112.00 | 106.50 | 107.00 | -11.93 | -14.50 | 441415 | | 9904 | 32.90 | 33.95 | 31.05 | 31.05 | -11.41 | -4.00 | 69821893 | | 6289 | 1.35 | 1.35 | 1.35 | 1.35 | -10.00 | -0.15 | 1215563 | | 5515 | 24.95 | 24.95 | 24.65 | 24.75 | -9.34 | -2.55 | 1652582 | | 1475 | 40.50 | 40.80 | 40.30 | 40.50 | -8.89 | -3.95 | 128641 | | 1806 | 10.95 | 11.05 | 10.50 | 11.00 | -7.56 | -0.90 | 6741158 | | 2727 | 229.50 | 229.50 | 223.50 | 226.00 | -7.19 | -17.50 | 1711495 | | 6225 | 12.10 | 13.45 | 11.75 | 11.75 | -6.75 | -0.85 | 56079 | | 6153 | 15.30 | 15.55 | 14.10 | 14.25 | -6.56 | -1.00 | 28526679 | | 3018 | 14.90 | 14.90 | 14.75 | 14.80 | -6.33 | -1.00 | 199282 | | 3090 | 75.30 | 75.70 | 72.40 | 74.40 | -6.30 | -5.00 | 7686865 | | 3432 | 15.55 | 15.60 | 14.65 | 14.75 | -6.05 | -0.95 | 8573 | | 3032 | 91.10 | 91.60 | 86.20 | 86.40 | -5.05 | -4.60 | 9423016 | | 6191 | 91.10 | 91.40 | 85.80 | 86.40 | -4.85 | -4.40 | 40618780 | | 1730 | 53.80 | 54.50 | 53.80 | 54.20 | -4.58 | -2.60 | 99176 | | 4906 | 24.65 | 25.10 | 24.65 | 24.95 | -4.41 | -1.15 | 3996427 | | 3004 | 138.50 | 140.50 | 130.00 | 130.00 | -4.41 | -6.00 | 2616809 | | 911608 | 2.85 | 2.85 | 2.85 | 2.85 | -4.36 | -0.13 | 1000 | | 6625 | 106.00 | 108.00 | 102.00 | 102.00 | -4.23 | -4.50 | 9121886 | | 3443 | 1325.00 | 1325.00 | 1265.00 | 1270.00 | -4.15 | -55.00 | 2991045 | | 910861 | 5.70 | 5.70 | 5.51 | 5.56 | -3.81 | -0.22 | 188501 | | 2474 | 209.50 | 211.00 | 208.00 | 208.50 | -3.70 | -8.00 | 3675817 | | 2357 | 658.00 | 664.00 | 637.00 | 639.00 | -3.47 | -23.00 | 10289494 | | 4414 | 3.22 | 3.30 | 3.16 | 3.17 | -3.35 | -0.11 | 891527 | | 2433 | 48.30 | 49.60 | 48.25 | 49.30 | -3.33 | -1.70 | 135941 | | 1724 | 1046.00 | 1070.00 | 999.00 | 999.00 | -3.29 | -34.00 | 149100 | | 3023 | 228.00 | 228.00 | 221.00 | 221.50 | -3.28 | -7.50 | 2473645 | | 6117 | 101.50 | 102.50 | 97.30 | 97.30 | -3.18 | -3.20 | 7356133 | | 4764 | 44.40 | 44.40 | 43.10 | 43.20 | -3.03 | -1.35 | 8012 | | 3591 | 17.80 | 17.95 | 17.65 | 17.65 | -3.02 | -0.55 | 373187 | | 2008 | 26.70 | 26.70 | 25.90 | 25.90 | -3.00 | -0.80 | 15324 | | 2543 | 80.90 | 81.00 | 78.50 | 78.60 | -2.96 | -2.40 | 5285449 | | 2415 | 23.25 | 23.40 | 23.10 | 23.40 | -2.70 | -0.65 | 101862 | | 1325 | 32.00 | 32.00 | 31.10 | 31.10 | -2.66 | -0.85 | 451404 | | 2412 | 130.00 | 131.00 | 129.50 | 131.00 | -2.60 | -3.50 | 27172756 | | 1452 | 11.35 | 11.45 | 11.30 | 11.40 | -2.56 | -0.30 | 26558 | | 2515 | 11.95 | 11.95 | 11.60 | 11.60 | -2.52 | -0.30 | 5371021 | | 6269 | 63.20 | 63.20 | 60.20 | 60.60 | -2.42 | -1.50 | 6697482 | | 3041 | 27.25 | 27.55 | 26.60 | 26.60 | -2.39 | -0.65 | 2443934 | | 6165 | 56.50 | 56.80 | 53.50 | 54.50 | -2.33 | -1.30 | 1141536 | | 2429 | 64.00 | 65.10 | 62.20 | 62.60 | -2.19 | -1.40 | 5553860 | | 2015 | 69.20 | 70.00 | 68.00 | 68.00 | -2.16 | -1.50 | 981117 | | 3046 | 46.85 | 49.00 | 46.85 | 48.30 | -2.13 | -1.05 | 342637 | | 5234 | 267.00 | 268.50 | 257.00 | 259.50 | -2.08 | -5.50 | 1430846 | | 2832 | 31.60 | 31.65 | 30.70 | 30.85 | -2.06 | -0.65 | 1457435 | | 1902 | 2.50 | 2.50 | 2.35 | 2.40 | -2.04 | -0.05 | 1006000 | | 2530 | 32.25 | 32.35 | 31.60 | 31.60 | -2.02 | -0.65 | 610021 | | 6531 | 300.00 | 301.00 | 291.50 | 291.50 | -2.02 | -6.00 | 1886079 | | 2534 | 24.10 | 24.85 | 24.05 | 24.55 | -2.00 | -0.50 | 1161789 | | 2024 | 17.25 | 17.25 | 17.25 | 17.25 | -1.99 | -0.35 | 3049 | |
|
