| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 2924 | 28.70 | 28.70 | 28.70 | 28.70 | 24.78 | 5.70 | 1001 | | 3297 | 44.30 | 47.85 | 43.50 | 47.85 | 10.00 | 4.35 | 2409187 | | 8043 | 75.00 | 80.50 | 74.80 | 80.50 | 9.97 | 7.30 | 46679622 | | 4745 | 19.15 | 21.05 | 18.60 | 21.05 | 9.92 | 1.90 | 931591 | | 6465 | 14.25 | 15.65 | 14.25 | 15.65 | 9.82 | 1.40 | 255968 | | 8042 | 46.20 | 50.90 | 45.30 | 50.90 | 9.82 | 4.55 | 27756070 | | 4804 | 6.99 | 7.64 | 6.99 | 7.64 | 8.99 | 0.63 | 32006 | | 8048 | 60.00 | 63.10 | 59.30 | 63.10 | 7.31 | 4.30 | 11394239 | | 4192 | 26.45 | 26.45 | 26.45 | 26.45 | 6.01 | 1.50 | 1024 | | 8069 | 187.00 | 201.50 | 186.00 | 196.50 | 5.93 | 11.00 | 30000298 | | 4735 | 32.25 | 33.95 | 32.05 | 33.95 | 5.11 | 1.65 | 24060 | | 4905 | 62.20 | 66.30 | 62.00 | 66.30 | 4.57 | 2.90 | 7000 | | 3624 | 49.30 | 54.30 | 49.05 | 52.60 | 4.16 | 2.10 | 28658744 | | 6629 | 124.00 | 130.00 | 122.50 | 129.50 | 4.02 | 5.00 | 26136 | | 8097 | 56.60 | 59.00 | 55.30 | 58.90 | 3.88 | 2.20 | 183173 | | 4939 | 23.90 | 25.60 | 23.75 | 25.50 | 3.45 | 0.85 | 5714130 | | 5321 | 37.75 | 41.50 | 37.70 | 39.05 | 3.44 | 1.30 | 1543954 | | 5306 | 168.00 | 172.50 | 167.00 | 172.00 | 3.30 | 5.50 | 153183 | | 3546 | 74.00 | 79.30 | 74.00 | 77.10 | 3.21 | 2.40 | 1003505 | | 2937 | 43.50 | 44.80 | 43.50 | 44.80 | 2.99 | 1.30 | 3000 | | 6603 | 19.20 | 20.50 | 19.20 | 20.10 | 2.81 | 0.55 | 2497625 | | 2235 | 35.00 | 35.00 | 35.00 | 35.00 | 2.79 | 0.95 | 1000 | | 3176 | 29.30 | 30.55 | 28.90 | 29.80 | 2.76 | 0.80 | 380851 | | 6425 | 64.60 | 69.30 | 64.60 | 68.50 | 2.70 | 1.80 | 505341 | | 6121 | 343.00 | 353.50 | 342.00 | 353.00 | 2.47 | 8.50 | 969107 | | 2035 | 27.50 | 28.45 | 27.40 | 28.45 | 2.34 | 0.65 | 10002 | | 6163 | 32.00 | 35.00 | 32.00 | 33.25 | 2.31 | 0.75 | 27553075 | | 8923 | 19.70 | 20.25 | 19.70 | 20.25 | 2.27 | 0.45 | 5001 | | 3521 | 11.50 | 11.80 | 11.50 | 11.80 | 2.16 | 0.25 | 136091 | | 6179 | 26.00 | 27.10 | 25.80 | 26.85 | 2.09 | 0.55 | 893999 | | 4575 | 20.10 | 20.50 | 20.10 | 20.50 | 1.99 | 0.40 | 3010 | | 8438 | 37.95 | 38.40 | 37.55 | 38.40 | 1.99 | 0.75 | 72000 | | 6212 | 39.50 | 39.50 | 39.50 | 39.50 | 1.94 | 0.75 | 1009 | | 9957 | 6.08 | 6.10 | 5.83 | 6.05 | 1.68 | 0.10 | 133000 | | 2736 | 15.05 | 15.45 | 15.00 | 15.25 | 1.67 | 0.25 | 155189 | | 6457 | 61.30 | 62.60 | 61.30 | 62.10 | 1.47 | 0.90 | 134468 | | 3685 | 34.80 | 35.55 | 33.60 | 35.55 | 1.43 | 0.50 | 672401 | | 8390 | 76.00 | 80.00 | 75.90 | 78.30 | 1.29 | 1.00 | 5051395 | | 8941 | 43.25 | 44.20 | 43.25 | 44.20 | 1.26 | 0.55 | 8010 | | 4433 | 20.00 | 20.35 | 19.95 | 20.35 | 1.24 | 0.25 | 6837 | | 3611 | 203.50 | 208.00 | 202.00 | 207.00 | 1.22 | 2.50 | 127439 | | 5251 | 37.20 | 40.85 | 36.65 | 37.65 | 1.21 | 0.45 | 3529815 | | 4980 | 26.70 | 26.75 | 26.00 | 26.70 | 1.14 | 0.30 | 7014 | | 4543 | 22.35 | 23.10 | 22.30 | 22.50 | 1.12 | 0.25 | 166379 | | 6208 | 40.85 | 41.45 | 40.80 | 41.45 | 1.10 | 0.45 | 41387 | | 8047 | 38.90 | 40.50 | 38.20 | 39.95 | 1.01 | 0.40 | 182469 | | 4197 | 10.20 | 10.20 | 10.20 | 10.20 | 0.99 | 0.10 | 1000 | | 4153 | 31.80 | 32.45 | 31.40 | 32.10 | 0.94 | 0.30 | 14187 | | 3293 | 740.00 | 766.00 | 739.00 | 757.00 | 0.93 | 7.00 | 6042520 | | 3226 | 48.95 | 48.95 | 47.70 | 47.70 | 0.85 | 0.40 | 3001 | |
|
