| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 4147 | 88.80 | 97.00 | 88.40 | 92.60 | 4.28 | 3.80 | 3737368 | | 8358 | 57.00 | 58.20 | 56.90 | 57.00 | -1.21 | -0.70 | 3674862 | | 3374 | 147.00 | 148.50 | 146.00 | 146.00 | -2.99 | -4.50 | 3667674 | | 4303 | 82.50 | 82.60 | 79.50 | 79.50 | -3.99 | -3.30 | 3618827 | | 3219 | 53.10 | 58.10 | 52.50 | 56.00 | 5.46 | 2.90 | 3309421 | | 5481 | 25.10 | 26.40 | 24.40 | 25.35 | 0.80 | 0.20 | 3288546 | | 6160 | 23.95 | 23.95 | 21.60 | 22.05 | -7.93 | -1.90 | 3243824 | | 8489 | 52.40 | 54.80 | 51.50 | 52.00 | -0.57 | -0.30 | 3067744 | | 8234 | 83.50 | 84.00 | 81.60 | 81.70 | -3.20 | -2.70 | 3039830 | | 5201 | 41.30 | 42.35 | 41.05 | 41.90 | -0.36 | -0.15 | 2933245 | | 6227 | 100.50 | 101.50 | 97.30 | 97.30 | -5.07 | -5.20 | 2844025 | | 1569 | 53.10 | 53.30 | 51.30 | 51.70 | -2.64 | -1.40 | 2799659 | | 3709 | 40.25 | 40.85 | 38.70 | 38.70 | -3.85 | -1.55 | 2692073 | | 8936 | 55.70 | 55.80 | 53.50 | 53.50 | -4.12 | -2.30 | 2680794 | | 6488 | 311.50 | 313.50 | 298.00 | 299.00 | -5.38 | -17.00 | 2612577 | | 6223 | 889.00 | 894.00 | 871.00 | 887.00 | 1.26 | 11.00 | 2476434 | | 2743 | 124.00 | 127.00 | 120.50 | 121.00 | -2.42 | -3.00 | 2465693 | | 8299 | 539.00 | 545.00 | 526.00 | 526.00 | -2.95 | -16.00 | 2186550 | | 3105 | 86.90 | 86.90 | 84.00 | 84.00 | -4.55 | -4.00 | 2166396 | | 4174 | 34.95 | 36.60 | 34.30 | 34.30 | -1.86 | -0.65 | 2145869 | | 6026 | 11.45 | 11.60 | 11.40 | 11.50 | -9.45 | -1.20 | 2076007 | | 4714 | 17.80 | 18.20 | 17.25 | 17.25 | -2.54 | -0.45 | 2075527 | | 3491 | 348.00 | 352.50 | 336.50 | 338.00 | -3.15 | -11.00 | 2031014 | | 3434 | 54.30 | 55.50 | 52.20 | 52.20 | -5.09 | -2.80 | 2022100 | | 6245 | 79.70 | 79.70 | 76.60 | 76.60 | -3.89 | -3.10 | 2016198 | | 5490 | 27.80 | 28.55 | 26.70 | 26.90 | -3.58 | -1.00 | 1943416 | | 4162 | 85.00 | 85.00 | 81.10 | 81.10 | -4.48 | -3.80 | 1938042 | | 3227 | 222.50 | 224.50 | 220.00 | 221.00 | -1.56 | -3.50 | 1873332 | | 8155 | 130.50 | 130.50 | 125.50 | 125.50 | -4.20 | -5.50 | 1850658 | | 6640 | 550.00 | 584.00 | 529.00 | 540.00 | -1.28 | -7.00 | 1850350 | | 8171 | 31.30 | 32.35 | 30.45 | 30.55 | -4.38 | -1.40 | 1841690 | | 4114 | 36.45 | 36.80 | 35.95 | 36.15 | -0.69 | -0.25 | 1833257 | | 3483 | 123.00 | 124.00 | 121.00 | 121.00 | -1.63 | -2.00 | 1749398 | | 3205 | 44.55 | 46.00 | 42.80 | 43.05 | -3.48 | -1.55 | 1681916 | | 8064 | 39.70 | 39.70 | 38.50 | 38.50 | -3.63 | -1.45 | 1672710 | | 6547 | 47.95 | 47.95 | 46.30 | 46.55 | -2.41 | -1.15 | 1661159 | | 8059 | 35.70 | 37.40 | 34.45 | 36.95 | 3.36 | 1.20 | 1624225 | | 5904 | 519.00 | 519.00 | 509.00 | 509.00 | -0.78 | -4.00 | 1623152 | | 4533 | 27.40 | 28.15 | 27.15 | 27.30 | -1.09 | -0.30 | 1608184 | | 3293 | 881.00 | 882.00 | 865.00 | 875.00 | -0.34 | -3.00 | 1594172 | | 6125 | 71.00 | 71.00 | 69.40 | 69.70 | -2.24 | -1.60 | 1592630 | | 6279 | 134.00 | 138.00 | 133.00 | 133.00 | -1.12 | -1.50 | 1554608 | | 6188 | 91.00 | 91.00 | 89.10 | 89.20 | -2.41 | -2.20 | 1512041 | | 6244 | 18.60 | 18.65 | 18.05 | 18.10 | -3.21 | -0.60 | 1506199 | | 5512 | 8.95 | 8.97 | 8.80 | 8.80 | -1.90 | -0.17 | 1466825 | | 5009 | 42.00 | 42.10 | 41.20 | 41.20 | -1.32 | -0.55 | 1463149 | | 6121 | 384.50 | 384.50 | 375.50 | 378.00 | -1.69 | -6.50 | 1450709 | | 6182 | 21.90 | 21.90 | 20.95 | 21.00 | -3.89 | -0.85 | 1377723 | | 6667 | 213.50 | 215.50 | 209.50 | 209.50 | -2.56 | -5.50 | 1364785 | | 6461 | 21.55 | 21.55 | 20.25 | 20.30 | -6.67 | -1.45 | 1354754 | |
|
