| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 3037 | 99.00 | 110.00 | 98.30 | 110.00 | 10.00 | 10.00 | 60995894 | | 2424 | 92.00 | 99.30 | 90.50 | 99.30 | 9.97 | 9.00 | 293086 | | 3040 | 55.00 | 60.70 | 54.70 | 60.70 | 9.96 | 5.50 | 11328866 | | 1225 | 32.60 | 32.60 | 32.60 | 32.60 | 9.95 | 2.95 | 259133 | | 2314 | 9.30 | 9.53 | 9.30 | 9.53 | 9.92 | 0.86 | 1610448 | | 2316 | 48.55 | 54.30 | 47.70 | 54.30 | 9.92 | 4.90 | 6953378 | | 4551 | 108.50 | 122.00 | 108.50 | 122.00 | 9.91 | 11.00 | 3492320 | | 6139 | 297.00 | 323.00 | 292.00 | 323.00 | 9.86 | 29.00 | 30913759 | | 2380 | 3.66 | 3.80 | 3.60 | 3.80 | 9.83 | 0.34 | 235794 | | 3383 | 1.53 | 1.70 | 1.53 | 1.70 | 9.68 | 0.15 | 1561762 | | 1736 | 148.00 | 156.50 | 145.00 | 156.50 | 7.93 | 11.50 | 2644016 | | 6438 | 161.00 | 175.50 | 158.00 | 173.00 | 6.13 | 10.00 | 4457170 | | 2233 | 169.00 | 185.00 | 167.50 | 182.00 | 6.12 | 10.50 | 1974519 | | 3432 | 13.65 | 14.45 | 13.15 | 14.45 | 5.09 | 0.70 | 6037 | | 3030 | 132.00 | 145.50 | 131.00 | 142.50 | 4.78 | 6.50 | 12278963 | | 3535 | 40.40 | 44.50 | 39.60 | 43.10 | 4.74 | 1.95 | 4636493 | | 6515 | 1130.00 | 1225.00 | 1130.00 | 1225.00 | 4.26 | 50.00 | 1108893 | | 9958 | 225.00 | 236.50 | 224.50 | 236.50 | 4.19 | 9.50 | 14686679 | | 2031 | 37.25 | 39.25 | 36.95 | 39.20 | 4.12 | 1.55 | 1676920 | | 2712 | 19.15 | 19.90 | 18.85 | 19.90 | 3.92 | 0.75 | 6205 | | 6505 | 38.80 | 39.00 | 37.35 | 38.60 | 3.90 | 1.45 | 15708454 | | 8021 | 34.30 | 38.20 | 34.15 | 36.35 | 3.86 | 1.35 | 12268024 | | 4967 | 73.60 | 80.00 | 72.00 | 77.00 | 3.63 | 2.70 | 4673559 | | 8940 | 20.20 | 20.90 | 19.45 | 20.65 | 3.51 | 0.70 | 131189 | | 2344 | 18.55 | 19.65 | 18.50 | 19.60 | 3.43 | 0.65 | 81255706 | | 2605 | 22.35 | 22.75 | 22.05 | 22.70 | 3.42 | 0.75 | 3856081 | | 6709 | 19.85 | 19.85 | 19.85 | 19.85 | 3.39 | 0.65 | 5000 | | 6781 | 906.00 | 956.00 | 903.00 | 955.00 | 3.24 | 30.00 | 1210505 | | 6641 | 21.75 | 22.45 | 21.25 | 22.45 | 3.22 | 0.70 | 5000 | | 9928 | 15.70 | 16.40 | 15.70 | 16.20 | 3.18 | 0.50 | 111343 | | 3044 | 231.50 | 242.50 | 231.50 | 242.00 | 2.98 | 7.00 | 3863438 | | 1538 | 25.60 | 26.35 | 25.60 | 26.35 | 2.93 | 0.75 | 2001 | | 8488 | 11.45 | 11.45 | 11.15 | 11.45 | 2.69 | 0.30 | 6000 | | 2467 | 148.00 | 160.50 | 145.00 | 154.50 | 2.66 | 4.00 | 3796221 | | 6196 | 176.00 | 184.50 | 174.00 | 181.50 | 2.54 | 4.50 | 3753931 | | 3665 | 754.00 | 793.00 | 754.00 | 784.00 | 2.48 | 19.00 | 4840984 | | 3413 | 281.50 | 296.00 | 278.00 | 294.00 | 2.44 | 7.00 | 958757 | | 4526 | 24.55 | 25.55 | 23.95 | 25.30 | 2.43 | 0.60 | 1723533 | | 2597 | 164.00 | 169.00 | 162.50 | 168.50 | 2.43 | 4.00 | 928568 | | 8222 | 56.50 | 57.10 | 53.70 | 55.00 | 2.42 | 1.30 | 14162667 | | 2034 | 20.70 | 21.25 | 20.40 | 21.25 | 2.41 | 0.50 | 809545 | | 6573 | 8.90 | 9.64 | 8.90 | 9.40 | 2.40 | 0.22 | 60486 | | 8046 | 104.00 | 109.00 | 101.50 | 107.50 | 2.38 | 2.50 | 5745713 | | 5546 | 29.70 | 30.40 | 29.15 | 30.40 | 2.36 | 0.70 | 8000 | | 6698 | 29.10 | 30.40 | 28.25 | 30.40 | 2.36 | 0.70 | 765954 | | 3052 | 13.30 | 13.70 | 13.05 | 13.70 | 2.24 | 0.30 | 860741 | | 2455 | 114.00 | 121.00 | 111.50 | 117.00 | 2.18 | 2.50 | 4532779 | | 2451 | 98.20 | 101.00 | 97.20 | 100.50 | 2.13 | 2.10 | 1965887 | | 2208 | 17.50 | 18.05 | 17.40 | 18.00 | 1.98 | 0.35 | 2645587 | | 8104 | 37.50 | 39.20 | 37.30 | 38.85 | 1.97 | 0.75 | 1074050 | |
|
