| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 6217 | 59.50 | 63.80 | 59.20 | 63.80 | 10.00 | 5.80 | 46437977 | | 8277 | 9.00 | 9.82 | 8.94 | 9.82 | 9.97 | 0.89 | 946196 | | 8086 | 110.50 | 121.50 | 110.00 | 121.50 | 9.95 | 11.00 | 11893697 | | 3434 | 32.00 | 34.80 | 32.00 | 34.80 | 9.95 | 3.15 | 1056826 | | 3081 | 668.00 | 708.00 | 668.00 | 708.00 | 9.94 | 64.00 | 2678115 | | 6548 | 49.50 | 55.30 | 49.20 | 55.30 | 9.94 | 5.00 | 28424663 | | 4939 | 40.00 | 43.20 | 39.95 | 43.20 | 9.92 | 3.90 | 24356405 | | 6510 | 2500.00 | 2715.00 | 2450.00 | 2715.00 | 9.92 | 245.00 | 733880 | | 4528 | 20.75 | 21.65 | 20.25 | 21.65 | 9.90 | 1.95 | 531745 | | 8074 | 62.50 | 65.50 | 62.40 | 65.50 | 9.90 | 5.90 | 7304026 | | 4971 | 340.00 | 372.00 | 338.50 | 372.00 | 9.90 | 33.50 | 11057342 | | 8933 | 8.00 | 8.00 | 7.80 | 8.00 | 9.89 | 0.72 | 8249174 | | 6435 | 125.50 | 139.00 | 124.00 | 139.00 | 9.88 | 12.50 | 1790217 | | 4130 | 31.50 | 33.35 | 31.40 | 33.35 | 9.88 | 3.00 | 3255115 | | 8927 | 26.75 | 27.85 | 26.65 | 27.85 | 9.86 | 2.50 | 2756613 | | 5381 | 31.15 | 33.45 | 30.60 | 33.45 | 9.85 | 3.00 | 14653031 | | 3317 | 49.35 | 54.70 | 49.10 | 54.70 | 9.84 | 4.90 | 7542334 | | 4979 | 268.00 | 290.50 | 267.00 | 290.50 | 9.83 | 26.00 | 28024006 | | 4561 | 40.85 | 43.75 | 40.55 | 43.70 | 9.80 | 3.90 | 3150160 | | 5340 | 94.90 | 101.50 | 94.50 | 101.50 | 9.61 | 8.90 | 19881864 | | 3631 | 25.90 | 28.35 | 25.85 | 28.30 | 8.64 | 2.25 | 534880 | | 5328 | 31.75 | 34.30 | 31.25 | 33.60 | 7.69 | 2.40 | 58787656 | | 8111 | 63.80 | 69.70 | 63.40 | 68.00 | 7.26 | 4.60 | 9070856 | | 3264 | 143.00 | 168.50 | 141.00 | 165.00 | 6.80 | 10.50 | 42883353 | | 3105 | 213.00 | 229.00 | 213.00 | 227.00 | 6.57 | 14.00 | 30832131 | | 3163 | 354.00 | 373.00 | 354.00 | 371.50 | 6.29 | 22.00 | 594944 | | 5864 | 18.80 | 20.20 | 18.70 | 20.10 | 6.07 | 1.15 | 8640671 | | 6223 | 2290.00 | 2475.00 | 2275.00 | 2450.00 | 5.83 | 135.00 | 2357420 | | 3707 | 57.70 | 62.80 | 56.60 | 61.90 | 5.81 | 3.40 | 27743278 | | 5309 | 65.50 | 68.60 | 64.90 | 68.20 | 5.74 | 3.70 | 23092197 | | 8034 | 26.60 | 29.00 | 26.45 | 27.90 | 5.48 | 1.45 | 10694335 | | 6122 | 62.00 | 64.00 | 60.80 | 62.70 | 5.38 | 3.20 | 10685098 | | 3581 | 77.00 | 84.40 | 75.70 | 80.80 | 5.21 | 4.00 | 9240117 | | 5356 | 27.90 | 30.00 | 27.30 | 28.70 | 5.13 | 1.40 | 2359001 | | 6603 | 32.20 | 34.00 | 32.00 | 33.60 | 5.00 | 1.60 | 8263373 | | 5011 | 13.15 | 13.90 | 13.10 | 13.90 | 4.91 | 0.65 | 823993 | | 4760 | 189.50 | 199.50 | 187.00 | 198.50 | 4.75 | 9.00 | 2455381 | | 3086 | 229.50 | 242.00 | 224.50 | 239.00 | 4.60 | 10.50 | 306585 | | 8121 | 32.10 | 34.45 | 31.20 | 33.55 | 4.52 | 1.45 | 2053412 | | 8436 | 133.00 | 139.50 | 133.00 | 139.00 | 4.51 | 6.00 | 1824160 | | 3234 | 44.55 | 48.10 | 44.10 | 46.50 | 4.49 | 2.00 | 2681444 | | 6469 | 92.60 | 98.50 | 92.20 | 96.40 | 4.33 | 4.00 | 2086450 | | 5299 | 74.20 | 78.30 | 73.80 | 77.40 | 4.31 | 3.20 | 354787 | | 8032 | 38.35 | 41.10 | 38.00 | 40.00 | 4.30 | 1.65 | 456935 | | 3226 | 54.00 | 56.50 | 54.00 | 56.30 | 4.26 | 2.30 | 180944 | | 5220 | 18.35 | 19.65 | 18.35 | 18.65 | 4.19 | 0.75 | 783788 | | 8431 | 62.50 | 64.90 | 62.50 | 64.40 | 4.04 | 2.50 | 3207575 | | 1336 | 16.35 | 17.60 | 16.25 | 16.95 | 3.99 | 0.65 | 858996 | | 6432 | 36.60 | 38.40 | 35.75 | 37.70 | 3.86 | 1.40 | 1415662 | | 6629 | 118.00 | 124.50 | 118.00 | 124.50 | 3.75 | 4.50 | 10577 | |
|
