| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 3147 | 166.00 | 181.50 | 166.00 | 181.50 | 10.00 | 16.50 | 1224162 | | 8289 | 33.60 | 35.25 | 33.60 | 35.25 | 9.98 | 3.20 | 4848268 | | 6217 | 93.70 | 93.70 | 93.70 | 93.70 | 9.98 | 8.50 | 2020665 | | 8048 | 56.50 | 61.90 | 56.20 | 61.90 | 9.95 | 5.60 | 2661319 | | 3709 | 72.10 | 76.30 | 72.00 | 76.30 | 9.94 | 6.90 | 4714044 | | 3693 | 454.00 | 454.00 | 447.00 | 454.00 | 9.93 | 41.00 | 3044373 | | 3354 | 24.55 | 26.60 | 24.55 | 26.60 | 9.92 | 2.40 | 1018309 | | 5011 | 12.25 | 13.30 | 12.25 | 13.30 | 9.92 | 1.20 | 600303 | | 6461 | 23.90 | 23.90 | 23.85 | 23.90 | 9.89 | 2.15 | 1119519 | | 6223 | 2710.00 | 2945.00 | 2665.00 | 2945.00 | 9.89 | 265.00 | 3280327 | | 3357 | 167.50 | 183.50 | 163.00 | 183.50 | 9.88 | 16.50 | 9366775 | | 5291 | 53.40 | 53.40 | 53.30 | 53.40 | 9.88 | 4.80 | 2177865 | | 3707 | 56.60 | 61.20 | 55.90 | 61.20 | 9.87 | 5.50 | 9406186 | | 6187 | 505.00 | 547.00 | 501.00 | 547.00 | 9.84 | 49.00 | 7050291 | | 3691 | 118.50 | 129.00 | 116.00 | 129.00 | 9.79 | 11.50 | 3091684 | | 6683 | 840.00 | 917.00 | 840.00 | 915.00 | 9.58 | 80.00 | 227776 | | 4971 | 447.00 | 495.00 | 441.00 | 490.00 | 8.89 | 40.00 | 1297529 | | 8183 | 40.00 | 41.35 | 39.55 | 40.65 | 8.11 | 3.05 | 8556519 | | 3131 | 1650.00 | 1815.00 | 1640.00 | 1780.00 | 7.88 | 130.00 | 1833738 | | 3211 | 290.00 | 313.00 | 289.50 | 309.50 | 7.84 | 22.50 | 10606891 | | 3372 | 25.00 | 26.00 | 24.60 | 25.65 | 7.77 | 1.85 | 12027477 | | 6679 | 211.50 | 231.50 | 211.50 | 227.50 | 7.57 | 16.00 | 1469771 | | 6616 | 10.05 | 10.90 | 10.00 | 10.70 | 7.54 | 0.75 | 307731 | | 3169 | 95.50 | 104.00 | 94.70 | 102.00 | 7.48 | 7.10 | 694059 | | 6290 | 213.00 | 231.50 | 209.00 | 227.00 | 6.82 | 14.50 | 11882256 | | 3093 | 27.00 | 29.00 | 26.95 | 28.50 | 6.54 | 1.75 | 1262815 | | 4991 | 330.00 | 355.00 | 330.00 | 345.00 | 6.48 | 21.00 | 1310940 | | 3310 | 73.50 | 78.00 | 72.00 | 78.00 | 6.41 | 4.70 | 47220 | | 4163 | 103.00 | 110.50 | 103.00 | 109.00 | 6.34 | 6.50 | 104115 | | 3221 | 30.80 | 32.25 | 30.05 | 31.75 | 6.01 | 1.80 | 10636049 | | 6021 | 34.30 | 35.90 | 34.20 | 35.30 | 6.01 | 2.00 | 463116 | | 3581 | 72.30 | 76.70 | 72.10 | 75.90 | 5.86 | 4.20 | 8178779 | | 6148 | 34.00 | 36.00 | 33.80 | 35.10 | 5.72 | 1.90 | 869752 | | 3628 | 67.40 | 72.00 | 67.20 | 70.90 | 5.66 | 3.80 | 530200 | | 3230 | 41.90 | 42.95 | 40.65 | 42.80 | 5.55 | 2.25 | 671548 | | 3630 | 33.25 | 35.80 | 32.85 | 35.30 | 5.53 | 1.85 | 2506824 | | 6279 | 110.50 | 117.00 | 110.50 | 117.00 | 5.41 | 6.00 | 2772539 | | 4909 | 60.10 | 63.80 | 59.60 | 63.50 | 5.31 | 3.20 | 6522989 | | 3491 | 1520.00 | 1600.00 | 1505.00 | 1600.00 | 5.26 | 80.00 | 473747 | | 6015 | 14.90 | 15.50 | 14.65 | 15.25 | 5.17 | 0.75 | 9479157 | | 3374 | 187.50 | 195.00 | 185.50 | 193.50 | 5.16 | 9.50 | 13593221 | | 3105 | 331.00 | 348.50 | 321.00 | 338.00 | 4.97 | 16.00 | 43233277 | | 6207 | 53.00 | 56.00 | 52.00 | 55.20 | 4.94 | 2.60 | 2389697 | | 5309 | 67.50 | 71.90 | 67.20 | 70.30 | 4.93 | 3.30 | 24474553 | | 8435 | 57.80 | 60.50 | 57.40 | 60.10 | 4.89 | 2.80 | 167993 | | 6667 | 257.50 | 274.00 | 257.00 | 270.00 | 4.85 | 12.50 | 2005151 | | 3466 | 36.00 | 38.70 | 35.70 | 37.15 | 4.80 | 1.70 | 926097 | | 6182 | 35.10 | 36.80 | 34.90 | 36.25 | 4.62 | 1.60 | 14035189 | | 6561 | 358.50 | 390.00 | 352.00 | 374.50 | 4.46 | 16.00 | 1030143 | | 6127 | 38.00 | 40.45 | 37.40 | 39.95 | 4.31 | 1.65 | 14367015 | |
|
