| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 3624 | 49.15 | 52.30 | 48.90 | 52.30 | 9.99 | 4.75 | 21078820 | | 8042 | 41.40 | 45.50 | 41.35 | 45.50 | 9.90 | 4.10 | 7757561 | | 6465 | 14.25 | 15.65 | 14.25 | 15.65 | 9.82 | 1.40 | 255968 | | 5536 | 626.00 | 682.00 | 621.00 | 673.00 | 6.83 | 43.00 | 2977710 | | 6240 | 19.00 | 20.70 | 19.00 | 20.10 | 6.63 | 1.25 | 446254 | | 6173 | 66.00 | 69.70 | 65.30 | 69.10 | 6.47 | 4.20 | 45882030 | | 3236 | 25.95 | 28.25 | 25.80 | 27.20 | 5.84 | 1.50 | 27326798 | | 4174 | 30.80 | 32.80 | 29.80 | 31.80 | 5.82 | 1.75 | 16457438 | | 3268 | 17.60 | 19.30 | 17.55 | 18.50 | 5.11 | 0.90 | 264072 | | 6654 | 79.00 | 83.30 | 78.60 | 83.30 | 4.78 | 3.80 | 13066 | | 8349 | 42.10 | 44.50 | 41.30 | 44.00 | 4.51 | 1.90 | 174896 | | 5439 | 294.00 | 307.00 | 292.00 | 306.00 | 4.08 | 12.00 | 4618017 | | 3357 | 151.50 | 162.50 | 151.00 | 155.50 | 4.01 | 6.00 | 5867159 | | 8426 | 28.00 | 29.75 | 28.00 | 28.75 | 3.98 | 1.10 | 252785 | | 8034 | 23.05 | 24.30 | 22.80 | 23.80 | 3.93 | 0.90 | 1706790 | | 8431 | 43.55 | 45.55 | 43.30 | 45.00 | 3.93 | 1.70 | 684673 | | 6242 | 37.55 | 39.35 | 37.45 | 39.35 | 3.69 | 1.40 | 30064 | | 6432 | 35.85 | 38.20 | 35.20 | 36.70 | 3.53 | 1.25 | 5627261 | | 8043 | 67.00 | 70.80 | 64.70 | 66.60 | 3.42 | 2.20 | 90311016 | | 5306 | 168.00 | 172.50 | 167.00 | 172.00 | 3.30 | 5.50 | 153183 | | 4760 | 187.00 | 200.00 | 186.00 | 188.00 | 3.01 | 5.50 | 6347766 | | 3516 | 19.60 | 20.15 | 19.50 | 20.15 | 2.81 | 0.55 | 7078 | | 2235 | 35.00 | 35.00 | 35.00 | 35.00 | 2.79 | 0.95 | 1000 | | 8390 | 69.10 | 71.20 | 68.90 | 71.00 | 2.60 | 1.80 | 1472440 | | 5398 | 23.25 | 23.85 | 22.80 | 23.85 | 2.58 | 0.60 | 437312 | | 2752 | 217.00 | 221.00 | 216.50 | 220.50 | 2.56 | 5.50 | 46745 | | 8932 | 158.00 | 165.00 | 157.50 | 162.00 | 2.53 | 4.00 | 1490948 | | 6542 | 44.50 | 44.60 | 43.95 | 44.60 | 2.53 | 1.10 | 19018 | | 8092 | 14.55 | 15.05 | 14.55 | 14.65 | 2.45 | 0.35 | 67585 | | 5328 | 20.50 | 22.50 | 20.45 | 21.00 | 2.44 | 0.50 | 34530872 | | 6596 | 137.50 | 139.50 | 136.50 | 138.00 | 2.22 | 3.00 | 527549 | | 8342 | 84.00 | 84.30 | 84.00 | 84.30 | 2.18 | 1.80 | 3106 | | 3465 | 42.90 | 44.40 | 42.25 | 42.45 | 2.17 | 0.90 | 12200 | | 4743 | 57.60 | 59.50 | 57.30 | 58.80 | 2.08 | 1.20 | 1532255 | | 5460 | 14.60 | 15.65 | 14.50 | 14.90 | 2.05 | 0.30 | 243144 | | 4745 | 17.30 | 18.60 | 17.30 | 17.65 | 2.02 | 0.35 | 156661 | | 6188 | 95.80 | 97.80 | 95.20 | 96.90 | 2.00 | 1.90 | 4411437 | | 8438 | 37.95 | 38.40 | 37.55 | 38.40 | 1.99 | 0.75 | 72000 | | 8931 | 45.90 | 46.20 | 44.50 | 45.80 | 1.89 | 0.85 | 47603 | | 3689 | 95.60 | 97.50 | 95.00 | 97.20 | 1.78 | 1.70 | 1479359 | | 8089 | 26.45 | 26.65 | 25.95 | 26.30 | 1.74 | 0.45 | 432663 | | 4401 | 17.55 | 17.65 | 17.35 | 17.60 | 1.73 | 0.30 | 142001 | | 6469 | 99.90 | 102.00 | 99.90 | 101.00 | 1.71 | 1.70 | 416587 | | 3685 | 37.60 | 38.40 | 37.15 | 37.80 | 1.61 | 0.60 | 346876 | | 3597 | 25.65 | 25.95 | 25.50 | 25.90 | 1.57 | 0.40 | 36058 | | 3086 | 225.00 | 233.00 | 225.00 | 228.50 | 1.56 | 3.50 | 153718 | | 4432 | 17.45 | 17.45 | 16.25 | 16.30 | 1.56 | 0.25 | 116461 | | 3374 | 129.00 | 133.00 | 127.00 | 131.50 | 1.54 | 2.00 | 3237493 | | 3546 | 72.80 | 74.50 | 72.80 | 73.90 | 1.51 | 1.10 | 199729 | | 4541 | 40.20 | 41.00 | 40.00 | 40.70 | 1.50 | 0.60 | 721200 | |
|
