| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 2888 | 11.40 | 11.85 | 11.30 | 11.80 | 3.96 | 0.45 | 1114562850 | | 3481 | 24.50 | 25.95 | 24.15 | 24.75 | -4.62 | -1.20 | 604002610 | | 2609 | 68.90 | 69.90 | 63.10 | 63.60 | -3.64 | -2.40 | 287444713 | | 2367 | 69.90 | 76.00 | 65.30 | 71.00 | -1.93 | -1.40 | 256234521 | | 2887 | 25.00 | 25.00 | 23.90 | 24.15 | -4.55 | -1.15 | 211030297 | | 2337 | 97.00 | 103.00 | 94.20 | 98.00 | -6.22 | -6.50 | 210459846 | | 2344 | 106.00 | 109.50 | 102.00 | 104.00 | -7.56 | -8.50 | 181850486 | | 2409 | 15.20 | 15.50 | 14.75 | 14.95 | -5.08 | -0.80 | 170487496 | | 0052 | 45.68 | 45.80 | 44.74 | 44.74 | -4.42 | -2.07 | 162254091 | | 2317 | 224.50 | 225.00 | 216.50 | 217.00 | -5.24 | -12.00 | 122062912 | | 2615 | 90.00 | 92.40 | 81.50 | 81.50 | -6.32 | -5.50 | 121293242 | | 2485 | 54.00 | 54.10 | 49.00 | 49.80 | -8.46 | -4.60 | 120787194 | | 6443 | 47.55 | 49.50 | 44.70 | 45.50 | -8.36 | -4.15 | 119193765 | | 2303 | 61.00 | 62.00 | 60.00 | 60.00 | -4.15 | -2.60 | 114808832 | | 2883 | 20.95 | 20.95 | 19.75 | 19.90 | -6.79 | -1.45 | 111922942 | | 2313 | 220.00 | 228.00 | 203.00 | 211.00 | -6.01 | -13.50 | 109365158 | | 2408 | 238.00 | 246.50 | 231.00 | 234.50 | -8.58 | -22.00 | 106827312 | | 1303 | 83.00 | 84.00 | 78.40 | 79.30 | -6.71 | -5.70 | 83434826 | | 2330 | 1895.00 | 1910.00 | 1865.00 | 1865.00 | -3.62 | -70.00 | 82350067 | | 2891 | 52.50 | 52.60 | 50.50 | 50.50 | -5.61 | -3.00 | 81835837 | | 6505 | 61.40 | 63.30 | 59.40 | 60.30 | 2.55 | 1.50 | 75803077 | | 4989 | 66.00 | 74.50 | 65.80 | 67.60 | -0.29 | -0.20 | 75257768 | | 2610 | 19.10 | 19.15 | 18.60 | 18.60 | -3.38 | -0.65 | 73695651 | | 2002 | 19.80 | 19.80 | 19.10 | 19.20 | -4.24 | -0.85 | 72633384 | | 2603 | 221.00 | 222.50 | 207.00 | 209.50 | -3.23 | -7.00 | 65144078 | | 1605 | 34.40 | 34.75 | 32.05 | 32.15 | -9.69 | -3.45 | 57923695 | | 2605 | 38.60 | 39.50 | 34.25 | 35.00 | -7.53 | -2.85 | 57857240 | | 2882 | 76.50 | 76.60 | 72.80 | 73.20 | -5.67 | -4.40 | 57605915 | | 3231 | 130.00 | 131.00 | 125.00 | 125.00 | -4.94 | -6.50 | 56623738 | | 1313 | 12.85 | 13.30 | 11.95 | 12.80 | 1.99 | 0.25 | 50880891 | | 2324 | 29.80 | 30.10 | 29.20 | 29.40 | -3.13 | -0.95 | 50588391 | | 1101 | 25.40 | 25.45 | 24.80 | 25.00 | -3.47 | -0.90 | 50237107 | | 2884 | 34.45 | 34.55 | 33.35 | 33.65 | -3.58 | -1.25 | 49741995 | | 1326 | 46.00 | 46.45 | 43.40 | 43.55 | -7.14 | -3.35 | 48961580 | | 3049 | 13.35 | 13.35 | 11.25 | 12.30 | -1.60 | -0.20 | 47644897 | | 2618 | 34.65 | 34.75 | 33.85 | 33.85 | -4.38 | -1.55 | 47403128 | | 2834 | 15.65 | 15.70 | 15.35 | 15.35 | -2.85 | -0.45 | 46900253 | | 2105 | 29.40 | 29.50 | 28.40 | 29.50 | -0.34 | -0.10 | 46089630 | | 3189 | 304.00 | 312.00 | 282.00 | 284.50 | -7.93 | -24.50 | 45470710 | | 2327 | 270.00 | 275.00 | 256.00 | 259.00 | -7.66 | -21.50 | 42578829 | | 1314 | 8.49 | 8.49 | 8.08 | 8.14 | -3.21 | -0.27 | 41571537 | | 2801 | 21.00 | 21.00 | 20.50 | 20.55 | -2.84 | -0.60 | 41398179 | | 2890 | 32.50 | 32.65 | 31.20 | 31.30 | -5.44 | -1.80 | 39964549 | | 1301 | 49.25 | 49.95 | 46.70 | 46.95 | -6.01 | -3.00 | 39330291 | | 2301 | 162.00 | 163.50 | 155.00 | 155.50 | -5.76 | -9.50 | 38995990 | | 2892 | 29.40 | 29.45 | 28.50 | 28.60 | -3.70 | -1.10 | 38247181 | | 2881 | 92.20 | 92.30 | 89.80 | 89.80 | -3.54 | -3.30 | 36942061 | | 1711 | 28.25 | 28.55 | 26.25 | 26.25 | -9.95 | -2.90 | 36218279 | | 3711 | 341.00 | 347.00 | 325.50 | 327.50 | -8.90 | -32.00 | 34820436 | | 5880 | 23.75 | 23.75 | 23.40 | 23.45 | -2.29 | -0.55 | 33585059 | |
|
