| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 3707 | 48.20 | 52.80 | 48.20 | 52.80 | 10.00 | 4.80 | 8450187 | | 6148 | 40.60 | 44.00 | 40.55 | 44.00 | 10.00 | 4.00 | 1928218 | | 5353 | 24.80 | 26.95 | 24.75 | 26.95 | 10.00 | 2.45 | 428285 | | 5450 | 13.90 | 14.35 | 13.65 | 14.35 | 9.96 | 1.30 | 676031 | | 6182 | 29.00 | 31.50 | 29.00 | 31.50 | 9.95 | 2.85 | 22732099 | | 3624 | 51.00 | 54.20 | 50.70 | 54.20 | 9.94 | 4.90 | 8677724 | | 8906 | 30.90 | 33.75 | 30.90 | 33.75 | 9.93 | 3.05 | 153059 | | 8390 | 89.20 | 97.40 | 88.70 | 97.40 | 9.93 | 8.80 | 2900725 | | 3178 | 57.80 | 57.80 | 57.80 | 57.80 | 9.89 | 5.20 | 144233 | | 6568 | 121.00 | 128.00 | 119.00 | 128.00 | 9.87 | 11.50 | 628266 | | 3499 | 15.25 | 16.70 | 15.25 | 16.70 | 9.87 | 1.50 | 1213670 | | 3152 | 140.00 | 142.00 | 136.00 | 142.00 | 9.65 | 12.50 | 1712739 | | 3260 | 181.00 | 197.00 | 180.50 | 196.50 | 9.47 | 17.00 | 27495384 | | 3211 | 283.50 | 309.00 | 283.50 | 304.50 | 8.36 | 23.50 | 17000814 | | 6140 | 27.90 | 30.25 | 27.90 | 29.80 | 8.36 | 2.30 | 746657 | | 6488 | 380.00 | 400.50 | 379.50 | 388.00 | 6.45 | 23.50 | 8301593 | | 3522 | 17.40 | 18.00 | 17.25 | 17.95 | 5.59 | 0.95 | 503487 | | 6486 | 79.50 | 85.10 | 79.20 | 83.30 | 5.58 | 4.40 | 1086435 | | 8234 | 74.30 | 79.40 | 74.30 | 77.90 | 5.13 | 3.80 | 3391206 | | 8096 | 49.80 | 52.90 | 49.05 | 51.60 | 5.09 | 2.50 | 4589762 | | 8299 | 1055.00 | 1115.00 | 1050.00 | 1095.00 | 4.78 | 50.00 | 8071423 | | 8923 | 20.20 | 20.50 | 20.20 | 20.50 | 4.59 | 0.90 | 6008 | | 8431 | 60.00 | 64.20 | 59.90 | 62.30 | 4.53 | 2.70 | 6794982 | | 6425 | 86.50 | 93.00 | 85.60 | 89.90 | 4.53 | 3.90 | 3459207 | | 5289 | 485.00 | 510.00 | 482.50 | 503.00 | 4.47 | 21.50 | 4064012 | | 6111 | 44.80 | 45.80 | 44.80 | 45.50 | 4.36 | 1.90 | 535475 | | 3675 | 127.00 | 136.00 | 127.00 | 133.00 | 4.31 | 5.50 | 316894 | | 6629 | 130.00 | 135.00 | 129.50 | 133.00 | 4.31 | 5.50 | 53613 | | 3357 | 143.50 | 150.00 | 143.00 | 148.50 | 4.21 | 6.00 | 819193 | | 6144 | 20.85 | 21.20 | 20.45 | 21.20 | 4.18 | 0.85 | 29498 | | 8027 | 108.50 | 116.50 | 108.50 | 112.50 | 4.17 | 4.50 | 7775745 | | 3372 | 18.60 | 19.15 | 18.60 | 18.95 | 4.12 | 0.75 | 733014 | | 8088 | 40.40 | 42.40 | 39.75 | 41.50 | 4.01 | 1.60 | 3557627 | | 4113 | 21.35 | 23.45 | 21.35 | 22.20 | 3.98 | 0.85 | 514657 | | 5483 | 102.50 | 110.00 | 102.50 | 105.00 | 3.96 | 4.00 | 12578909 | | 5347 | 92.30 | 97.20 | 92.10 | 95.90 | 3.90 | 3.60 | 16154432 | | 1784 | 106.00 | 107.50 | 103.00 | 106.50 | 3.90 | 4.00 | 782012 | | 3402 | 126.50 | 134.50 | 126.50 | 130.00 | 3.59 | 4.50 | 2671794 | | 3434 | 31.50 | 32.90 | 31.50 | 31.90 | 3.40 | 1.05 | 239777 | | 6679 | 177.00 | 186.00 | 177.00 | 183.00 | 3.39 | 6.00 | 306837 | | 5306 | 168.00 | 172.50 | 167.00 | 172.00 | 3.30 | 5.50 | 153183 | | 1785 | 61.90 | 63.60 | 61.10 | 63.30 | 3.26 | 2.00 | 8719361 | | 6462 | 125.50 | 131.50 | 125.50 | 129.00 | 3.20 | 4.00 | 1889575 | | 6190 | 46.60 | 48.70 | 46.20 | 46.75 | 3.20 | 1.45 | 29466211 | | 8277 | 8.78 | 9.19 | 8.78 | 9.06 | 3.19 | 0.28 | 362542 | | 3236 | 26.60 | 28.25 | 26.45 | 27.20 | 3.03 | 0.80 | 5436860 | | 3213 | 100.00 | 105.00 | 100.00 | 100.50 | 2.97 | 2.90 | 649252 | | 8043 | 83.20 | 87.00 | 82.00 | 84.00 | 2.94 | 2.40 | 19472628 | | 5321 | 35.60 | 37.00 | 35.25 | 37.00 | 2.92 | 1.05 | 79427 | | 4974 | 70.10 | 72.60 | 70.10 | 71.00 | 2.90 | 2.00 | 271849 | |
|
