| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 6289 | 1.35 | 1.35 | 1.35 | 1.35 | -10.00 | -0.15 | 1215563 | | 2482 | 75.40 | 76.50 | 67.20 | 67.50 | -9.03 | -6.70 | 38788781 | | 1533 | 63.00 | 64.20 | 57.80 | 58.70 | -6.38 | -4.00 | 14104521 | | 6625 | 151.00 | 155.00 | 131.00 | 136.50 | -5.86 | -8.50 | 22594232 | | 2731 | 196.00 | 199.00 | 178.00 | 181.00 | -5.48 | -10.50 | 18044929 | | 2707 | 327.50 | 332.00 | 303.00 | 308.00 | -4.94 | -16.00 | 3772242 | | 1612 | 27.50 | 27.95 | 26.15 | 26.75 | -4.80 | -1.35 | 12684931 | | 4155 | 36.00 | 36.45 | 34.60 | 35.30 | -4.47 | -1.65 | 4446206 | | 2706 | 19.25 | 19.50 | 18.40 | 18.55 | -4.13 | -0.80 | 9270203 | | 2722 | 82.70 | 83.10 | 76.10 | 77.20 | -3.74 | -3.00 | 5731658 | | 1608 | 24.15 | 24.15 | 23.05 | 23.25 | -3.33 | -0.80 | 10142973 | | 1724 | 1046.00 | 1070.00 | 999.00 | 999.00 | -3.29 | -34.00 | 149100 | | 2739 | 76.00 | 76.30 | 71.80 | 73.50 | -3.03 | -2.30 | 1763551 | | 9943 | 106.50 | 111.00 | 95.00 | 101.00 | -2.88 | -3.00 | 8979435 | | 1504 | 56.80 | 56.80 | 54.20 | 54.70 | -2.84 | -1.60 | 32681216 | | 2460 | 23.40 | 23.80 | 22.50 | 22.60 | -2.80 | -0.65 | 3420366 | | 6477 | 51.20 | 51.20 | 49.55 | 50.20 | -2.71 | -1.40 | 2704054 | | 6415 | 377.00 | 377.00 | 360.00 | 360.00 | -2.70 | -10.00 | 3322624 | | 6709 | 30.00 | 30.00 | 28.45 | 28.70 | -2.55 | -0.75 | 87533 | | 5706 | 122.00 | 122.50 | 110.50 | 116.50 | -2.51 | -3.00 | 23907987 | | 6715 | 136.00 | 138.00 | 133.50 | 136.50 | -2.50 | -3.50 | 634332 | | 2748 | 101.00 | 102.00 | 95.10 | 98.00 | -2.49 | -2.50 | 10091606 | | 1609 | 40.55 | 40.70 | 39.00 | 39.50 | -2.47 | -1.00 | 100454178 | | 2438 | 24.85 | 24.85 | 24.20 | 24.25 | -2.41 | -0.60 | 170351 | | 3673 | 43.95 | 44.15 | 42.50 | 42.75 | -2.40 | -1.05 | 8079283 | | 2328 | 41.80 | 41.80 | 40.30 | 40.75 | -2.40 | -1.00 | 9788170 | | 6152 | 10.50 | 10.50 | 10.00 | 10.25 | -2.38 | -0.25 | 1844826 | | 6491 | 353.00 | 354.00 | 341.50 | 346.00 | -2.26 | -8.00 | 1097899 | | 5906 | 70.10 | 71.50 | 69.00 | 69.40 | -2.25 | -1.60 | 80291 | | 4190 | 81.70 | 81.70 | 80.00 | 80.00 | -2.20 | -1.80 | 606465 | | 4930 | 29.70 | 29.75 | 28.80 | 29.05 | -2.19 | -0.65 | 1288016 | | 2358 | 11.50 | 11.55 | 11.25 | 11.25 | -2.17 | -0.25 | 987774 | | 1709 | 25.20 | 25.25 | 24.75 | 25.00 | -2.15 | -0.55 | 3217193 | | 4426 | 23.55 | 23.75 | 23.00 | 23.05 | -2.12 | -0.50 | 369222 | | 8940 | 35.70 | 35.70 | 33.00 | 35.10 | -2.09 | -0.75 | 3255012 | | 5515 | 14.70 | 14.70 | 14.25 | 14.35 | -2.05 | -0.30 | 811611 | | 2727 | 369.50 | 373.50 | 353.00 | 360.00 | -2.04 | -7.50 | 2597422 | | 1902 | 2.50 | 2.50 | 2.35 | 2.40 | -2.04 | -0.05 | 1006000 | | 6005 | 14.95 | 15.00 | 14.65 | 14.65 | -2.01 | -0.30 | 7877431 | | 4552 | 35.50 | 35.50 | 34.80 | 34.80 | -1.97 | -0.70 | 461093 | | 3563 | 207.50 | 208.50 | 200.00 | 202.00 | -1.94 | -4.00 | 1129862 | | 1806 | 10.45 | 10.45 | 10.10 | 10.20 | -1.92 | -0.20 | 4902663 | | 2929 | 13.10 | 13.10 | 12.80 | 12.85 | -1.91 | -0.25 | 429624 | | 2022 | 9.97 | 10.00 | 9.80 | 9.81 | -1.90 | -0.19 | 1941957 | | 2323 | 13.50 | 13.50 | 12.60 | 13.00 | -1.89 | -0.25 | 62986913 | | 3694 | 30.00 | 30.30 | 29.20 | 29.20 | -1.85 | -0.55 | 1245392 | | 2611 | 14.25 | 14.50 | 14.00 | 14.15 | -1.74 | -0.25 | 2604122 | | 2888 | 9.20 | 9.20 | 8.95 | 8.96 | -1.65 | -0.15 | 108754471 | | 1802 | 18.55 | 18.55 | 18.10 | 18.10 | -1.63 | -0.30 | 10680442 | | 8150 | 40.90 | 40.90 | 39.80 | 40.05 | -1.60 | -0.65 | 3698697 | |
|
