| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 2924 | 28.70 | 28.70 | 28.70 | 28.70 | 24.78 | 5.70 | 1001 | | 6465 | 18.95 | 18.95 | 18.95 | 18.95 | 21.09 | 3.30 | 85713 | | 4939 | 26.40 | 28.05 | 26.20 | 28.05 | 10.00 | 2.55 | 15307091 | | 3086 | 230.00 | 248.00 | 230.00 | 248.00 | 9.98 | 22.50 | 296454 | | 6425 | 69.90 | 75.30 | 69.90 | 75.30 | 9.93 | 6.80 | 3148759 | | 3441 | 33.75 | 33.75 | 33.75 | 33.75 | 9.93 | 3.05 | 216801 | | 3105 | 117.50 | 122.00 | 117.50 | 122.00 | 9.91 | 11.00 | 3086196 | | 6488 | 345.50 | 378.00 | 345.50 | 378.00 | 9.88 | 34.00 | 1601129 | | 8042 | 55.00 | 55.90 | 52.20 | 55.90 | 9.82 | 5.00 | 43606973 | | 6510 | 1505.00 | 1630.00 | 1495.00 | 1630.00 | 9.76 | 145.00 | 840897 | | 3521 | 12.05 | 12.95 | 12.05 | 12.95 | 9.75 | 1.15 | 849119 | | 3163 | 224.00 | 242.50 | 219.50 | 241.00 | 9.30 | 20.50 | 9285282 | | 8932 | 162.00 | 177.00 | 162.00 | 174.50 | 8.05 | 13.00 | 3451196 | | 6220 | 22.05 | 23.80 | 22.05 | 23.65 | 7.99 | 1.75 | 471552 | | 6547 | 37.30 | 40.45 | 37.30 | 39.65 | 7.74 | 2.85 | 12445356 | | 5498 | 24.35 | 26.50 | 24.00 | 26.10 | 7.63 | 1.85 | 17260019 | | 8048 | 65.20 | 68.00 | 61.80 | 67.80 | 7.45 | 4.70 | 14388492 | | 3325 | 17.60 | 17.80 | 16.70 | 17.45 | 7.38 | 1.20 | 348198 | | 3465 | 41.00 | 43.45 | 41.00 | 43.45 | 7.28 | 2.95 | 18063 | | 3581 | 59.20 | 64.50 | 58.20 | 63.00 | 6.78 | 4.00 | 1757126 | | 3081 | 425.00 | 453.50 | 421.00 | 443.50 | 6.74 | 28.00 | 4264616 | | 3466 | 41.00 | 43.80 | 41.00 | 43.15 | 6.54 | 2.65 | 929060 | | 4743 | 57.60 | 60.70 | 57.60 | 60.70 | 5.93 | 3.40 | 2560099 | | 4541 | 40.50 | 42.30 | 40.15 | 41.75 | 5.83 | 2.30 | 1677682 | | 6217 | 46.00 | 48.75 | 46.00 | 48.70 | 5.75 | 2.65 | 3187640 | | 8390 | 79.00 | 82.80 | 78.40 | 82.70 | 5.62 | 4.40 | 4517133 | | 5274 | 6470.00 | 6600.00 | 6305.00 | 6405.00 | 5.43 | 330.00 | 2896732 | | 3498 | 47.20 | 49.00 | 46.80 | 49.00 | 5.38 | 2.50 | 643889 | | 4130 | 22.80 | 23.85 | 22.70 | 23.55 | 5.37 | 1.20 | 704335 | | 4991 | 152.50 | 158.00 | 152.50 | 158.00 | 5.33 | 8.00 | 1200390 | | 3491 | 456.00 | 483.00 | 451.00 | 472.50 | 5.23 | 23.50 | 2536728 | | 6265 | 16.50 | 17.25 | 16.25 | 17.10 | 5.23 | 0.85 | 1929257 | | 6223 | 1880.00 | 1960.00 | 1855.00 | 1935.00 | 5.16 | 95.00 | 2022825 | | 4971 | 153.50 | 162.50 | 152.50 | 159.00 | 4.95 | 7.50 | 1988844 | | 8043 | 88.50 | 88.50 | 84.30 | 84.40 | 4.84 | 3.90 | 43361379 | | 8111 | 59.50 | 62.10 | 58.90 | 61.60 | 4.76 | 2.80 | 5997658 | | 6208 | 41.40 | 43.35 | 41.40 | 43.35 | 4.58 | 1.90 | 75900 | | 4905 | 62.20 | 66.30 | 62.00 | 66.30 | 4.57 | 2.90 | 7000 | | 3546 | 77.20 | 81.40 | 76.80 | 80.60 | 4.54 | 3.50 | 743857 | | 5508 | 75.10 | 76.80 | 72.80 | 76.80 | 4.49 | 3.30 | 420763 | | 3529 | 1860.00 | 1945.00 | 1840.00 | 1915.00 | 4.36 | 80.00 | 1164512 | | 6683 | 367.50 | 388.00 | 364.00 | 373.50 | 4.33 | 15.50 | 327369 | | 6418 | 41.50 | 43.20 | 40.70 | 42.45 | 4.30 | 1.75 | 614043 | | 6290 | 179.00 | 186.50 | 177.50 | 182.50 | 4.29 | 7.50 | 11710196 | | 5425 | 58.10 | 60.00 | 57.20 | 60.00 | 4.17 | 2.40 | 11952841 | | 3131 | 1360.00 | 1420.00 | 1320.00 | 1390.00 | 4.12 | 55.00 | 557511 | | 4162 | 71.00 | 73.40 | 70.40 | 72.50 | 4.02 | 2.80 | 825050 | | 5201 | 39.75 | 40.30 | 38.90 | 40.15 | 4.02 | 1.55 | 323477 | | 3310 | 64.20 | 65.80 | 64.00 | 65.80 | 3.95 | 2.50 | 36025 | | 4563 | 43.85 | 45.00 | 43.60 | 45.00 | 3.93 | 1.70 | 129542 | |
|
