| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 3297 | 60.20 | 66.10 | 60.20 | 66.10 | 9.98 | 6.00 | 50691658 | | 6532 | 63.60 | 69.40 | 63.60 | 69.40 | 9.98 | 6.30 | 2905482 | | 3508 | 18.10 | 19.35 | 18.05 | 19.35 | 9.94 | 1.75 | 475644 | | 3581 | 32.00 | 35.45 | 31.75 | 35.45 | 9.92 | 3.20 | 533908 | | 8043 | 25.00 | 26.60 | 25.00 | 26.60 | 9.92 | 2.40 | 3069462 | | 5245 | 24.50 | 24.95 | 24.20 | 24.95 | 9.91 | 2.25 | 338012 | | 1336 | 19.75 | 21.15 | 19.70 | 21.15 | 9.87 | 1.90 | 2315407 | | 6223 | 958.00 | 1020.00 | 958.00 | 1020.00 | 9.21 | 86.00 | 5675627 | | 5490 | 27.10 | 29.15 | 26.90 | 29.15 | 8.57 | 2.30 | 3227557 | | 4991 | 126.00 | 130.50 | 121.50 | 130.00 | 7.44 | 9.00 | 52074158 | | 6234 | 22.35 | 23.85 | 22.25 | 23.85 | 7.43 | 1.65 | 1386055 | | 6240 | 21.35 | 23.25 | 21.35 | 22.90 | 7.01 | 1.50 | 124280 | | 5498 | 12.55 | 13.80 | 12.35 | 13.40 | 6.77 | 0.85 | 19744184 | | 1595 | 30.30 | 32.35 | 30.30 | 31.70 | 5.67 | 1.70 | 318834 | | 6160 | 21.85 | 23.05 | 21.45 | 22.60 | 5.36 | 1.15 | 945626 | | 3511 | 21.05 | 21.90 | 20.85 | 21.80 | 5.31 | 1.10 | 253935 | | 3498 | 38.45 | 40.90 | 38.25 | 39.85 | 4.87 | 1.85 | 1187896 | | 8086 | 79.10 | 83.80 | 79.10 | 82.30 | 4.31 | 3.40 | 3158208 | | 3105 | 85.80 | 91.50 | 85.70 | 88.20 | 4.26 | 3.60 | 8319990 | | 5263 | 94.60 | 99.90 | 94.60 | 98.40 | 4.13 | 3.90 | 291738 | | 5015 | 35.20 | 37.35 | 35.20 | 36.65 | 4.12 | 1.45 | 263181 | | 6683 | 344.00 | 367.50 | 344.00 | 357.00 | 4.08 | 14.00 | 1149775 | | 3438 | 47.85 | 48.50 | 46.40 | 48.50 | 4.08 | 1.90 | 166124 | | 1591 | 53.70 | 54.60 | 52.80 | 54.60 | 4.00 | 2.10 | 622627 | | 5201 | 42.90 | 44.65 | 41.50 | 43.15 | 3.98 | 1.65 | 11539875 | | 8066 | 21.80 | 22.75 | 21.80 | 22.65 | 3.90 | 0.85 | 26853 | | 3691 | 69.30 | 72.00 | 69.30 | 70.90 | 3.65 | 2.50 | 327839 | | 8431 | 40.15 | 42.35 | 40.15 | 41.95 | 3.58 | 1.45 | 263017 | | 6465 | 16.55 | 17.00 | 16.55 | 16.85 | 3.37 | 0.55 | 13010 | | 5516 | 13.90 | 13.95 | 13.90 | 13.95 | 3.33 | 0.45 | 3000 | | 5306 | 168.00 | 172.50 | 167.00 | 172.00 | 3.30 | 5.50 | 153183 | | 6204 | 61.00 | 65.30 | 60.80 | 62.80 | 3.29 | 2.00 | 210084 | | 6182 | 21.60 | 22.35 | 21.60 | 22.05 | 3.28 | 0.70 | 1693017 | | 5536 | 409.00 | 414.50 | 404.50 | 414.50 | 3.24 | 13.00 | 691412 | | 6179 | 26.50 | 27.45 | 26.35 | 27.20 | 3.23 | 0.85 | 412308 | | 3546 | 109.50 | 116.00 | 108.00 | 112.50 | 3.21 | 3.50 | 4828228 | | 6207 | 45.15 | 47.30 | 43.85 | 45.80 | 3.15 | 1.40 | 3785830 | | 5483 | 96.00 | 99.50 | 95.30 | 98.10 | 3.15 | 3.00 | 9411609 | | 3663 | 62.90 | 66.20 | 62.90 | 64.70 | 3.03 | 1.90 | 5160830 | | 4908 | 77.30 | 79.60 | 77.30 | 78.50 | 3.02 | 2.30 | 472623 | | 5347 | 101.50 | 105.00 | 100.00 | 103.50 | 2.99 | 3.00 | 31534964 | | 3707 | 35.85 | 36.45 | 35.55 | 36.30 | 2.98 | 1.05 | 1352384 | | 8342 | 77.00 | 79.90 | 77.00 | 79.90 | 2.96 | 2.30 | 8150 | | 4129 | 102.50 | 105.50 | 102.50 | 105.00 | 2.94 | 3.00 | 372484 | | 6732 | 189.50 | 194.00 | 189.50 | 193.50 | 2.93 | 5.50 | 105960 | | 3444 | 51.50 | 52.70 | 51.40 | 52.70 | 2.93 | 1.50 | 369524 | | 6274 | 227.50 | 232.50 | 224.00 | 230.50 | 2.90 | 6.50 | 16082127 | | 1569 | 52.60 | 54.40 | 52.60 | 53.80 | 2.87 | 1.50 | 2613583 | | 4945 | 78.00 | 80.90 | 76.60 | 78.80 | 2.87 | 2.20 | 461639 | | 5704 | 26.75 | 27.95 | 26.75 | 27.95 | 2.76 | 0.75 | 31080 | |
|
