| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 533704 | 31.01 | 31.29 | 30.05 | 30.28 | -1.21 | -0.37 | 57385 | | 505712 | 144.95 | 144.95 | 138.00 | 138.35 | -1.21 | -1.70 | 12966 | | 530799 | 28.00 | 28.00 | 27.78 | 28.00 | -1.20 | -0.34 | 1043 | | 506685 | 400.05 | 400.05 | 390.00 | 395.25 | -1.20 | -4.80 | 53585 | | 508906 | 1222.90 | 1262.70 | 1222.90 | 1247.55 | -1.20 | -15.10 | 1930 | | 532699 | 399.10 | 402.00 | 391.00 | 392.60 | -1.20 | -4.75 | 5075 | | 514302 | 168.00 | 170.00 | 163.10 | 166.00 | -1.19 | -2.00 | 1187 | | 524444 | 2.53 | 2.53 | 2.50 | 2.50 | -1.19 | -0.03 | 4193454 | | 533156 | 74.67 | 74.67 | 73.07 | 73.29 | -1.19 | -0.88 | 63487 | | 507910 | 34.50 | 36.32 | 34.50 | 35.69 | -1.19 | -0.43 | 2299 | | 514238 | 2225.95 | 2245.00 | 2101.55 | 2145.80 | -1.19 | -25.85 | 986 | | 533014 | 71.90 | 72.00 | 70.00 | 70.83 | -1.19 | -0.85 | 38255 | | 532642 | 7030.00 | 7030.00 | 6820.00 | 6869.00 | -1.19 | -82.80 | 239 | | 500777 | 88.16 | 89.60 | 87.50 | 87.78 | -1.19 | -1.06 | 15784 | | 532626 | 710.50 | 711.10 | 693.00 | 695.30 | -1.19 | -8.40 | 3727 | | 509563 | 11.82 | 12.37 | 11.26 | 11.69 | -1.18 | -0.14 | 3132 | | 526235 | 0.84 | 0.86 | 0.83 | 0.84 | -1.18 | -0.01 | 460839 | | 512599 | 3101.05 | 3130.55 | 3066.35 | 3079.90 | -1.17 | -36.50 | 60459 | | 531739 | 16.20 | 16.42 | 15.90 | 16.08 | -1.17 | -0.19 | 679693 | | 505700 | 1161.45 | 1161.45 | 1120.00 | 1128.50 | -1.16 | -13.30 | 9660 | | 532684 | 151.90 | 151.90 | 148.00 | 149.65 | -1.16 | -1.75 | 39367 | | 531314 | 16.26 | 16.26 | 16.26 | 16.26 | -1.16 | -0.19 | 108 | | 524330 | 246.00 | 247.00 | 243.05 | 243.30 | -1.16 | -2.85 | 718 | | 511551 | 602.80 | 602.80 | 588.45 | 590.10 | -1.16 | -6.90 | 2988 | | 532779 | 1524.60 | 1524.60 | 1484.60 | 1489.45 | -1.16 | -17.50 | 6192 | | 533164 | 91.54 | 91.54 | 87.30 | 87.60 | -1.16 | -1.03 | 19321 | | 532957 | 248.70 | 250.05 | 230.05 | 235.40 | -1.15 | -2.75 | 13981 | | 509496 | 378.35 | 379.95 | 369.40 | 372.45 | -1.15 | -4.35 | 57016 | | 512237 | 322.95 | 325.95 | 316.00 | 317.35 | -1.15 | -3.70 | 16065 | | 532286 | 944.45 | 946.00 | 926.80 | 931.95 | -1.15 | -10.80 | 74199 | | 520056 | 8598.80 | 8653.75 | 8353.80 | 8421.60 | -1.15 | -97.90 | 6913 | | 500877 | 501.90 | 501.90 | 489.60 | 492.55 | -1.14 | -5.70 | 67662 | | 514165 | 15.10 | 15.10 | 14.40 | 14.71 | -1.14 | -0.17 | 89226 | | 533007 | 10.29 | 10.69 | 10.29 | 10.43 | -1.14 | -0.12 | 20890 | | 519295 | 360.00 | 364.75 | 355.00 | 359.95 | -1.13 | -4.10 | 690 | | 513043 | 98.98 | 105.50 | 95.00 | 95.64 | -1.13 | -1.09 | 14794 | | 507747 | 1588.95 | 1611.45 | 1580.00 | 1587.80 | -1.13 | -18.15 | 694 | | 533210 | 109.25 | 112.10 | 108.30 | 109.78 | -1.13 | -1.25 | 854 | | 532366 | 110.90 | 111.00 | 108.45 | 109.15 | -1.13 | -1.25 | 19712 | | 505242 | 8022.15 | 8118.20 | 7899.10 | 7932.50 | -1.12 | -89.60 | 658 | | 531913 | 8.22 | 8.80 | 7.66 | 7.97 | -1.12 | -0.09 | 48791 | | 532742 | 5225.00 | 5249.85 | 5060.10 | 5128.65 | -1.12 | -58.00 | 879 | | 526835 | 4.28 | 4.45 | 4.28 | 4.45 | -1.11 | -0.05 | 525 | | 511012 | 0.89 | 0.89 | 0.89 | 0.89 | -1.11 | -0.01 | 311592 | | 532150 | 266.45 | 273.95 | 261.00 | 262.30 | -1.11 | -2.95 | 61524 | | 532633 | 790.00 | 790.00 | 765.85 | 775.45 | -1.10 | -8.65 | 1739 | | 534063 | 93.00 | 93.00 | 90.00 | 90.00 | -1.10 | -1.00 | 92 | | 515147 | 159.50 | 162.50 | 157.00 | 157.70 | -1.10 | -1.75 | 22924 | | 590093 | 11.00 | 12.00 | 10.71 | 10.80 | -1.10 | -0.12 | 10285 | | 530813 | 299.30 | 300.40 | 295.00 | 295.90 | -1.10 | -3.30 | 16554 | |
|
