| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 6174 | 28.20 | 28.20 | 27.25 | 27.70 | -10.65 | -3.30 | 533797 | | 1796 | 126.50 | 128.50 | 114.00 | 114.00 | -9.88 | -12.50 | 1353540 | | 2743 | 187.50 | 188.00 | 159.00 | 162.50 | -7.93 | -14.00 | 17537757 | | 2736 | 48.10 | 48.10 | 44.00 | 44.35 | -7.60 | -3.65 | 3936247 | | 3631 | 33.40 | 33.40 | 31.65 | 31.65 | -5.52 | -1.85 | 16500 | | 1580 | 129.00 | 129.00 | 123.00 | 124.50 | -5.32 | -7.00 | 1257455 | | 3522 | 19.30 | 19.30 | 18.15 | 18.35 | -4.92 | -0.95 | 666462 | | 3252 | 26.45 | 27.90 | 24.20 | 25.20 | -4.73 | -1.25 | 9651707 | | 8171 | 50.20 | 50.20 | 47.50 | 47.65 | -4.70 | -2.35 | 2883038 | | 3272 | 45.70 | 45.70 | 44.00 | 44.05 | -4.34 | -2.00 | 910281 | | 2916 | 49.55 | 50.50 | 47.00 | 47.60 | -4.13 | -2.05 | 855433 | | 5704 | 66.50 | 67.60 | 62.50 | 63.40 | -4.08 | -2.70 | 1158187 | | 3206 | 37.45 | 37.45 | 35.50 | 36.05 | -3.87 | -1.45 | 961218 | | 6542 | 54.60 | 55.50 | 53.50 | 53.50 | -3.78 | -2.10 | 42002 | | 6185 | 24.90 | 24.95 | 23.90 | 24.25 | -3.77 | -0.95 | 5694099 | | 6023 | 51.70 | 52.30 | 51.60 | 52.00 | -3.70 | -2.00 | 698964 | | 3546 | 92.00 | 92.00 | 88.90 | 89.30 | -3.56 | -3.30 | 1291252 | | 6570 | 73.80 | 73.80 | 71.00 | 71.30 | -3.39 | -2.50 | 1912569 | | 5345 | 4.90 | 4.99 | 4.80 | 4.80 | -3.03 | -0.15 | 42000 | | 6187 | 93.40 | 93.90 | 90.60 | 90.60 | -3.00 | -2.80 | 5039935 | | 8923 | 22.25 | 22.25 | 20.80 | 21.15 | -2.98 | -0.65 | 57022 | | 2732 | 187.00 | 189.50 | 178.50 | 180.00 | -2.96 | -5.50 | 1188129 | | 4747 | 90.40 | 92.00 | 82.90 | 86.40 | -2.92 | -2.60 | 2073743 | | 4945 | 65.50 | 67.50 | 61.60 | 63.60 | -2.90 | -1.90 | 296145 | | 3293 | 639.00 | 639.00 | 612.00 | 616.00 | -2.69 | -17.00 | 1737096 | | 6026 | 12.90 | 12.95 | 12.60 | 12.75 | -2.67 | -0.35 | 5256325 | | 3499 | 22.60 | 22.60 | 21.60 | 21.60 | -2.48 | -0.55 | 611354 | | 6568 | 158.50 | 158.50 | 154.50 | 157.00 | -2.48 | -4.00 | 984185 | | 6612 | 172.50 | 174.00 | 165.00 | 167.00 | -2.34 | -4.00 | 589141 | | 4726 | 43.60 | 43.60 | 42.20 | 42.60 | -2.29 | -1.00 | 2205802 | | 3363 | 45.80 | 46.40 | 44.30 | 44.30 | -2.10 | -0.95 | 10034147 | | 6218 | 28.05 | 28.50 | 28.00 | 28.10 | -2.09 | -0.60 | 2780945 | | 5432 | 34.15 | 34.30 | 33.00 | 33.00 | -2.08 | -0.70 | 73220 | | 8403 | 39.30 | 39.40 | 38.10 | 38.20 | -2.05 | -0.80 | 2098054 | | 3071 | 33.10 | 33.80 | 33.10 | 33.40 | -2.05 | -0.70 | 2620060 | | 4939 | 16.95 | 16.95 | 16.80 | 16.90 | -2.03 | -0.35 | 229586 | | 3234 | 22.40 | 22.45 | 21.80 | 21.95 | -2.01 | -0.45 | 644812 | | 8477 | 17.50 | 17.50 | 17.20 | 17.20 | -1.99 | -0.35 | 44428 | | 8938 | 80.10 | 80.40 | 79.20 | 79.70 | -1.97 | -1.60 | 1761027 | | 8027 | 61.20 | 61.30 | 59.60 | 60.10 | -1.96 | -1.20 | 1866101 | | 3086 | 76.30 | 76.30 | 76.00 | 76.00 | -1.94 | -1.50 | 6252 | | 1268 | 183.00 | 186.50 | 176.00 | 179.00 | -1.92 | -3.50 | 650001 | | 4147 | 107.50 | 108.50 | 105.00 | 105.50 | -1.86 | -2.00 | 1359028 | | 5281 | 16.75 | 16.75 | 16.45 | 16.45 | -1.79 | -0.30 | 33000 | | 3444 | 74.80 | 74.80 | 72.00 | 72.50 | -1.76 | -1.30 | 1416992 | | 3083 | 48.80 | 49.00 | 47.45 | 47.60 | -1.75 | -0.85 | 516020 | | 9960 | 30.30 | 30.30 | 29.75 | 30.05 | -1.64 | -0.50 | 79579 | | 6234 | 34.80 | 34.90 | 33.80 | 33.90 | -1.60 | -0.55 | 1828393 | | 6233 | 28.30 | 28.45 | 27.65 | 27.70 | -1.60 | -0.45 | 1665174 | | 3483 | 81.00 | 81.80 | 78.70 | 80.20 | -1.60 | -1.30 | 5138956 | |
|
