| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 3691 | 99.80 | 104.50 | 99.00 | 104.50 | 10.00 | 9.50 | 2114664 | | 5328 | 24.95 | 25.85 | 24.55 | 25.85 | 10.00 | 2.35 | 46307592 | | 8088 | 55.00 | 60.50 | 54.70 | 60.50 | 10.00 | 5.50 | 17342019 | | 3663 | 63.40 | 68.40 | 62.70 | 68.40 | 9.97 | 6.20 | 13329872 | | 6134 | 29.50 | 32.55 | 28.65 | 32.55 | 9.97 | 2.95 | 8952143 | | 4939 | 37.10 | 40.30 | 36.95 | 40.30 | 9.96 | 3.65 | 15157342 | | 4533 | 26.75 | 27.60 | 26.00 | 27.60 | 9.96 | 2.50 | 14834513 | | 5498 | 60.70 | 66.50 | 60.70 | 66.50 | 9.92 | 6.00 | 6341637 | | 3354 | 29.30 | 32.20 | 28.60 | 32.20 | 9.90 | 2.90 | 5793222 | | 5340 | 71.90 | 76.60 | 71.90 | 76.60 | 9.90 | 6.90 | 15933770 | | 8080 | 47.75 | 47.75 | 44.95 | 47.75 | 9.90 | 4.30 | 3468779 | | 5452 | 28.85 | 31.70 | 28.25 | 31.70 | 9.88 | 2.85 | 9791964 | | 4556 | 31.20 | 31.20 | 31.20 | 31.20 | 9.86 | 2.80 | 258350 | | 3085 | 13.60 | 14.00 | 13.50 | 14.00 | 9.80 | 1.25 | 46379 | | 5011 | 13.50 | 13.50 | 12.70 | 13.50 | 9.76 | 1.20 | 4307291 | | 4534 | 14.75 | 16.35 | 14.70 | 16.35 | 9.73 | 1.45 | 1170929 | | 6411 | 78.00 | 85.40 | 77.80 | 84.90 | 8.85 | 6.90 | 2806971 | | 5274 | 8495.00 | 8890.00 | 8330.00 | 8755.00 | 8.29 | 670.00 | 484725 | | 5381 | 27.50 | 29.55 | 26.90 | 29.00 | 7.81 | 2.10 | 19951204 | | 4161 | 25.30 | 27.00 | 25.05 | 27.00 | 7.78 | 1.95 | 201782 | | 8932 | 175.00 | 191.50 | 173.00 | 188.00 | 7.74 | 13.50 | 3792573 | | 3221 | 28.20 | 28.65 | 26.50 | 27.80 | 6.51 | 1.70 | 12215574 | | 6612 | 83.50 | 88.30 | 83.50 | 85.20 | 6.10 | 4.90 | 285902 | | 1815 | 89.00 | 95.50 | 89.00 | 93.20 | 5.91 | 5.20 | 170934864 | | 3236 | 36.70 | 38.75 | 35.20 | 37.90 | 5.57 | 2.00 | 47971862 | | 3372 | 22.10 | 23.65 | 21.70 | 23.20 | 5.22 | 1.15 | 3174791 | | 6547 | 37.95 | 39.85 | 37.30 | 39.45 | 5.20 | 1.95 | 2140429 | | 6109 | 11.85 | 12.45 | 11.85 | 12.45 | 5.06 | 0.60 | 309397 | | 8289 | 27.50 | 27.50 | 25.60 | 26.25 | 5.00 | 1.25 | 3572237 | | 6499 | 94.20 | 103.50 | 94.20 | 99.10 | 4.87 | 4.60 | 2834246 | | 3511 | 21.85 | 22.75 | 21.75 | 22.65 | 4.86 | 1.05 | 1337190 | | 3567 | 26.45 | 26.80 | 25.85 | 26.60 | 4.72 | 1.20 | 215276 | | 3265 | 142.00 | 148.50 | 140.00 | 144.50 | 4.71 | 6.50 | 11747867 | | 6470 | 41.60 | 43.65 | 41.60 | 43.55 | 4.69 | 1.95 | 244347 | | 3609 | 37.80 | 39.50 | 37.10 | 39.05 | 4.69 | 1.75 | 228585 | | 9962 | 9.81 | 11.50 | 9.81 | 11.40 | 4.59 | 0.50 | 492403 | | 5014 | 11.40 | 12.20 | 11.40 | 11.70 | 4.46 | 0.50 | 1562274 | | 9957 | 6.23 | 6.61 | 6.20 | 6.47 | 4.19 | 0.26 | 1232981 | | 6609 | 40.40 | 41.65 | 39.50 | 41.25 | 3.77 | 1.50 | 1104013 | | 3234 | 44.00 | 45.80 | 43.65 | 45.60 | 3.75 | 1.65 | 1336404 | | 6613 | 202.50 | 211.50 | 202.50 | 208.50 | 3.73 | 7.50 | 467484 | | 6229 | 24.90 | 25.50 | 24.40 | 25.20 | 3.70 | 0.90 | 574635 | | 6204 | 86.70 | 90.60 | 86.00 | 89.10 | 3.60 | 3.10 | 862097 | | 6727 | 173.00 | 187.50 | 173.00 | 179.00 | 3.47 | 6.00 | 1023797 | | 6190 | 48.00 | 50.60 | 47.30 | 49.90 | 3.31 | 1.60 | 12958897 | | 2067 | 10.70 | 10.95 | 10.35 | 10.95 | 3.30 | 0.35 | 170469 | | 5306 | 168.00 | 172.50 | 167.00 | 172.00 | 3.30 | 5.50 | 153183 | | 3455 | 125.00 | 129.50 | 123.00 | 126.50 | 3.27 | 4.00 | 7763388 | | 1593 | 31.40 | 31.65 | 31.20 | 31.60 | 3.27 | 1.00 | 110498 | | 3226 | 49.80 | 52.40 | 49.05 | 50.90 | 3.25 | 1.60 | 123842 | |
|
