| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 6266 | 31.10 | 31.10 | 30.50 | 30.50 | -11.21 | -3.85 | 801675 | | 3202 | 3.96 | 3.96 | 3.96 | 3.96 | -10.00 | -0.44 | 1340041 | | 6461 | 19.60 | 19.60 | 18.40 | 18.40 | -9.80 | -2.00 | 1976800 | | 6124 | 26.25 | 26.25 | 24.30 | 24.30 | -9.16 | -2.45 | 116966 | | 3219 | 56.80 | 56.80 | 51.00 | 51.40 | -8.70 | -4.90 | 1365811 | | 3297 | 45.15 | 45.15 | 41.75 | 41.75 | -7.43 | -3.35 | 7769375 | | 4945 | 78.90 | 79.40 | 74.70 | 74.80 | -6.50 | -5.20 | 489110 | | 3294 | 39.50 | 44.25 | 39.50 | 39.50 | -6.40 | -2.70 | 63510192 | | 3128 | 38.70 | 38.85 | 36.20 | 36.40 | -6.31 | -2.45 | 3825592 | | 6462 | 128.00 | 130.50 | 121.00 | 121.00 | -6.20 | -8.00 | 5540750 | | 6494 | 38.20 | 38.20 | 37.20 | 37.20 | -6.06 | -2.40 | 66497 | | 4121 | 16.65 | 16.65 | 15.60 | 15.60 | -6.02 | -1.00 | 156046 | | 3332 | 56.80 | 56.80 | 53.50 | 53.50 | -5.81 | -3.30 | 88123 | | 3434 | 51.30 | 51.30 | 48.40 | 48.40 | -5.65 | -2.90 | 2138260 | | 8444 | 15.60 | 15.70 | 14.90 | 15.10 | -5.62 | -0.90 | 71018 | | 6231 | 255.00 | 255.00 | 240.50 | 241.00 | -5.49 | -14.00 | 2021757 | | 4702 | 11.25 | 11.30 | 10.65 | 10.65 | -5.33 | -0.60 | 118927 | | 5443 | 85.90 | 85.90 | 81.10 | 81.20 | -5.25 | -4.50 | 3452266 | | 4973 | 28.30 | 28.60 | 26.50 | 26.50 | -5.19 | -1.45 | 3228828 | | 6485 | 56.90 | 59.50 | 55.70 | 55.70 | -5.11 | -3.00 | 442729 | | 3093 | 29.70 | 29.90 | 27.65 | 28.30 | -4.87 | -1.45 | 554953 | | 6179 | 27.90 | 27.90 | 26.35 | 26.35 | -4.87 | -1.35 | 1435356 | | 5251 | 58.60 | 58.60 | 55.30 | 55.40 | -4.81 | -2.80 | 14996302 | | 3287 | 36.40 | 36.40 | 35.15 | 35.15 | -4.74 | -1.75 | 440422 | | 3597 | 24.90 | 24.90 | 24.40 | 24.40 | -4.69 | -1.20 | 82533 | | 4192 | 28.30 | 28.30 | 27.05 | 27.70 | -4.65 | -1.35 | 5176 | | 3147 | 212.50 | 216.00 | 203.00 | 206.00 | -4.63 | -10.00 | 4036656 | | 2740 | 35.50 | 35.50 | 33.05 | 33.95 | -4.63 | -1.65 | 5000 | | 1591 | 50.20 | 50.20 | 48.10 | 48.10 | -4.56 | -2.30 | 628969 | | 6148 | 59.60 | 59.60 | 56.80 | 56.90 | -4.53 | -2.70 | 3288397 | | 8937 | 156.50 | 156.50 | 147.00 | 148.00 | -4.52 | -7.00 | 443778 | | 3663 | 61.30 | 61.30 | 58.90 | 58.90 | -4.38 | -2.70 | 2082823 | | 6114 | 42.50 | 42.50 | 40.60 | 40.65 | -4.35 | -1.85 | 373912 | | 6237 | 39.35 | 40.85 | 38.85 | 39.00 | -4.29 | -1.75 | 1409482 | | 6441 | 32.00 | 32.00 | 30.55 | 30.75 | -4.21 | -1.35 | 139905 | | 8059 | 35.80 | 35.80 | 34.30 | 34.30 | -4.19 | -1.50 | 956012 | | 3362 | 130.50 | 132.00 | 126.00 | 126.50 | -4.17 | -5.50 | 1021385 | | 6547 | 45.40 | 45.65 | 43.80 | 43.80 | -4.16 | -1.90 | 2173661 | | 6516 | 77.30 | 77.30 | 73.80 | 74.30 | -4.13 | -3.20 | 152578 | | 6435 | 98.40 | 98.40 | 95.10 | 95.10 | -4.04 | -4.00 | 232048 | | 6499 | 133.00 | 141.00 | 132.50 | 132.50 | -3.99 | -5.50 | 12757612 | | 4974 | 86.00 | 86.00 | 83.10 | 83.10 | -3.93 | -3.40 | 771000 | | 4171 | 22.90 | 22.90 | 22.00 | 22.00 | -3.93 | -0.90 | 118458 | | 2063 | 31.80 | 31.95 | 30.75 | 30.75 | -3.91 | -1.25 | 32125 | | 5345 | 23.75 | 23.75 | 23.70 | 23.70 | -3.85 | -0.95 | 20000 | | 8410 | 45.75 | 45.75 | 43.85 | 43.85 | -3.84 | -1.75 | 675258 | | 3581 | 32.80 | 32.80 | 31.50 | 31.50 | -3.82 | -1.25 | 64679 | | 3511 | 21.35 | 22.40 | 21.30 | 21.45 | -3.81 | -0.85 | 301385 | | 6609 | 44.50 | 44.50 | 43.00 | 43.15 | -3.79 | -1.70 | 241880 | | 8024 | 14.30 | 14.30 | 13.80 | 13.95 | -3.79 | -0.55 | 10487 | |
|
