| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 3630 | 33.00 | 34.10 | 32.20 | 34.10 | 10.00 | 3.10 | 17300124 | | 6207 | 50.80 | 55.00 | 50.00 | 55.00 | 10.00 | 5.00 | 5614312 | | 8042 | 31.80 | 34.65 | 31.80 | 34.65 | 10.00 | 3.15 | 2299157 | | 3297 | 59.80 | 62.70 | 59.80 | 62.70 | 10.00 | 5.70 | 4243237 | | 3691 | 98.00 | 98.00 | 93.50 | 98.00 | 9.99 | 8.90 | 7136847 | | 4109 | 15.60 | 17.10 | 15.50 | 17.10 | 9.97 | 1.55 | 1536979 | | 3228 | 142.00 | 155.00 | 136.00 | 155.00 | 9.93 | 14.00 | 996431 | | 3178 | 55.30 | 60.90 | 55.00 | 60.90 | 9.93 | 5.50 | 757863 | | 6118 | 22.15 | 22.15 | 20.95 | 22.15 | 9.93 | 2.00 | 9233823 | | 3625 | 21.20 | 22.70 | 21.10 | 22.70 | 9.93 | 2.05 | 9268718 | | 3498 | 57.80 | 57.80 | 54.00 | 57.80 | 9.89 | 5.20 | 7455223 | | 3615 | 22.85 | 25.05 | 22.85 | 25.05 | 9.87 | 2.25 | 1863334 | | 3581 | 35.35 | 37.85 | 35.25 | 37.85 | 9.87 | 3.40 | 1482481 | | 5251 | 46.45 | 50.30 | 46.45 | 50.30 | 9.83 | 4.50 | 4805341 | | 3508 | 27.20 | 29.00 | 27.20 | 28.90 | 8.44 | 2.25 | 3451861 | | 3131 | 1470.00 | 1575.00 | 1465.00 | 1550.00 | 8.01 | 115.00 | 3035811 | | 3551 | 170.00 | 185.50 | 169.00 | 181.00 | 7.10 | 12.00 | 10961627 | | 4729 | 23.70 | 25.65 | 23.05 | 25.00 | 7.07 | 1.65 | 8274527 | | 3441 | 36.55 | 36.55 | 35.15 | 35.50 | 6.77 | 2.25 | 2683255 | | 8941 | 46.00 | 49.10 | 44.70 | 49.10 | 6.28 | 2.90 | 47362 | | 8450 | 18.90 | 20.45 | 18.75 | 20.00 | 5.82 | 1.10 | 252667 | | 5392 | 41.15 | 43.00 | 39.70 | 42.90 | 5.80 | 2.35 | 15743326 | | 6246 | 16.85 | 17.00 | 15.70 | 16.70 | 5.70 | 0.90 | 941628 | | 3685 | 11.65 | 12.20 | 11.60 | 12.20 | 5.63 | 0.65 | 240702 | | 5371 | 107.50 | 110.50 | 102.50 | 106.00 | 5.47 | 5.50 | 77786938 | | 3709 | 39.15 | 42.30 | 38.65 | 40.90 | 5.28 | 2.05 | 6154466 | | 3672 | 14.70 | 15.25 | 14.50 | 15.25 | 5.17 | 0.75 | 105517 | | 4939 | 20.00 | 21.55 | 20.00 | 20.60 | 5.10 | 1.00 | 5787845 | | 1569 | 55.10 | 58.00 | 54.50 | 57.30 | 4.56 | 2.50 | 4096620 | | 6499 | 103.00 | 110.00 | 101.50 | 105.50 | 4.46 | 4.50 | 2742613 | | 6596 | 147.50 | 153.00 | 145.50 | 152.50 | 4.45 | 6.50 | 1132656 | | 6603 | 16.00 | 17.10 | 15.75 | 16.55 | 4.42 | 0.70 | 1287408 | | 2733 | 14.75 | 15.35 | 14.75 | 15.35 | 4.42 | 0.65 | 5001 | | 6187 | 378.00 | 400.00 | 376.00 | 388.00 | 4.30 | 16.00 | 8296015 | | 4161 | 30.10 | 31.50 | 30.10 | 31.35 | 4.15 | 1.25 | 604567 | | 6259 | 17.00 | 17.60 | 16.75 | 17.60 | 3.53 | 0.60 | 44311 | | 6130 | 43.00 | 44.95 | 42.40 | 44.50 | 3.49 | 1.50 | 642225 | | 3205 | 47.85 | 51.70 | 47.15 | 49.30 | 3.46 | 1.65 | 478848 | | 2235 | 40.40 | 40.40 | 40.40 | 40.40 | 3.46 | 1.35 | 1075 | | 5309 | 57.00 | 62.00 | 54.60 | 58.50 | 3.36 | 1.90 | 66127161 | | 5306 | 168.00 | 172.50 | 167.00 | 172.00 | 3.30 | 5.50 | 153183 | | 3272 | 25.10 | 26.15 | 24.70 | 25.60 | 3.23 | 0.80 | 172377 | | 5701 | 4.62 | 4.82 | 4.60 | 4.82 | 3.21 | 0.15 | 50872 | | 5460 | 15.00 | 15.25 | 14.80 | 15.00 | 3.09 | 0.45 | 216922 | | 3290 | 27.85 | 29.20 | 27.85 | 28.65 | 3.06 | 0.85 | 865362 | | 5432 | 132.00 | 137.00 | 129.50 | 135.00 | 3.05 | 4.00 | 246141 | | 3434 | 43.05 | 45.50 | 42.75 | 44.00 | 3.04 | 1.30 | 2529677 | | 6217 | 38.45 | 39.65 | 37.70 | 39.05 | 3.03 | 1.15 | 7620154 | | 4702 | 9.95 | 10.70 | 9.88 | 10.25 | 3.02 | 0.30 | 459145 | | 4995 | 46.60 | 48.00 | 46.50 | 48.00 | 3.00 | 1.40 | 11250 | |
|
