| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 4157 | 12.65 | 12.65 | 12.65 | 12.65 | 10.00 | 1.15 | 9908521 | | 4416 | 31.00 | 35.20 | 31.00 | 35.20 | 10.00 | 3.20 | 323959 | | 6510 | 2080.00 | 2160.00 | 2080.00 | 2160.00 | 9.92 | 195.00 | 476845 | | 3152 | 112.50 | 122.00 | 111.50 | 122.00 | 9.91 | 11.00 | 511471 | | 8431 | 55.00 | 60.20 | 54.80 | 60.20 | 9.85 | 5.40 | 5241229 | | 2740 | 27.50 | 30.05 | 27.50 | 29.90 | 9.32 | 2.55 | 66479 | | 6465 | 31.20 | 34.25 | 31.20 | 34.00 | 9.15 | 2.85 | 1551745 | | 3081 | 577.00 | 612.00 | 573.00 | 612.00 | 8.32 | 47.00 | 850916 | | 6134 | 24.10 | 26.30 | 24.05 | 25.60 | 6.44 | 1.55 | 2291026 | | 3491 | 593.00 | 623.00 | 586.00 | 618.00 | 6.19 | 36.00 | 4881150 | | 6244 | 17.70 | 18.75 | 17.60 | 18.55 | 6.00 | 1.05 | 9704261 | | 5289 | 477.50 | 513.00 | 477.00 | 500.00 | 5.71 | 27.00 | 6985322 | | 3205 | 49.00 | 51.70 | 49.00 | 51.00 | 5.48 | 2.65 | 313757 | | 5493 | 87.00 | 90.20 | 85.30 | 89.90 | 5.39 | 4.60 | 507100 | | 5351 | 39.70 | 42.20 | 39.55 | 41.50 | 5.33 | 2.10 | 10838297 | | 6125 | 66.20 | 70.80 | 66.00 | 69.40 | 5.31 | 3.50 | 5713076 | | 3531 | 21.20 | 22.30 | 21.15 | 22.30 | 5.19 | 1.10 | 7000 | | 8171 | 25.00 | 26.80 | 24.60 | 26.60 | 5.14 | 1.30 | 258792 | | 3163 | 384.00 | 399.00 | 381.50 | 399.00 | 5.14 | 19.50 | 21391392 | | 3691 | 75.00 | 79.50 | 75.00 | 78.80 | 5.07 | 3.80 | 859958 | | 3105 | 179.00 | 183.50 | 174.00 | 182.00 | 4.90 | 8.50 | 31507504 | | 5439 | 340.50 | 354.50 | 336.00 | 353.00 | 4.90 | 16.50 | 6524002 | | 4804 | 7.53 | 7.90 | 7.50 | 7.89 | 4.78 | 0.36 | 28135 | | 4523 | 31.60 | 33.10 | 31.30 | 33.10 | 4.75 | 1.50 | 2289234 | | 3672 | 13.00 | 14.05 | 13.00 | 13.50 | 4.65 | 0.60 | 89506 | | 6538 | 62.60 | 65.50 | 62.60 | 65.50 | 4.63 | 2.90 | 111956 | | 2924 | 23.95 | 23.95 | 23.85 | 23.85 | 4.61 | 1.05 | 2000 | | 5704 | 26.40 | 27.25 | 26.05 | 27.25 | 4.61 | 1.20 | 32686 | | 3322 | 13.45 | 13.85 | 13.25 | 13.80 | 4.55 | 0.60 | 811664 | | 4706 | 30.30 | 30.30 | 29.25 | 30.00 | 4.53 | 1.30 | 5000 | | 3402 | 122.50 | 128.00 | 122.50 | 127.00 | 4.53 | 5.50 | 1336915 | | 6265 | 19.55 | 20.80 | 19.55 | 20.35 | 4.36 | 0.85 | 12656874 | | 6234 | 24.20 | 24.70 | 23.70 | 24.35 | 4.28 | 1.00 | 2335395 | | 3630 | 28.35 | 29.95 | 28.30 | 29.35 | 4.26 | 1.20 | 1929056 | | 3516 | 19.50 | 20.30 | 19.50 | 20.05 | 4.16 | 0.80 | 40464 | | 8074 | 40.10 | 41.50 | 37.50 | 39.50 | 3.95 | 1.50 | 26849293 | | 3521 | 16.35 | 16.45 | 15.60 | 16.05 | 3.88 | 0.60 | 683116 | | 8034 | 26.20 | 27.45 | 26.20 | 27.00 | 3.85 | 1.00 | 2781492 | | 3310 | 71.00 | 74.50 | 70.60 | 74.50 | 3.76 | 2.70 | 183918 | | 6217 | 51.20 | 53.10 | 51.00 | 53.00 | 3.72 | 1.90 | 5892626 | | 3441 | 39.50 | 42.20 | 39.50 | 40.85 | 3.55 | 1.40 | 1902334 | | 2061 | 18.70 | 20.25 | 18.70 | 19.10 | 3.52 | 0.65 | 792761 | | 5230 | 18.85 | 19.65 | 18.80 | 19.25 | 3.49 | 0.65 | 527500 | | 6727 | 188.50 | 200.00 | 188.50 | 194.50 | 3.46 | 6.50 | 1142770 | | 3372 | 19.15 | 20.40 | 19.10 | 19.50 | 3.45 | 0.65 | 3235808 | | 3522 | 15.50 | 15.60 | 14.60 | 15.55 | 3.32 | 0.50 | 95986 | | 5306 | 168.00 | 172.50 | 167.00 | 172.00 | 3.30 | 5.50 | 153183 | | 1796 | 47.95 | 48.40 | 47.95 | 48.00 | 3.23 | 1.50 | 20315 | | 3363 | 412.00 | 422.00 | 410.00 | 420.50 | 3.06 | 12.50 | 1252968 | | 6274 | 434.00 | 443.00 | 431.50 | 443.00 | 3.02 | 13.00 | 8069497 | |
|
