| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 5212 | 54.90 | 55.00 | 54.80 | 55.00 | 10.00 | 5.00 | 148211 | | 6163 | 29.10 | 31.35 | 28.85 | 31.35 | 10.00 | 2.85 | 14456333 | | 3581 | 60.80 | 63.90 | 60.60 | 63.90 | 9.98 | 5.80 | 10422499 | | 3529 | 2120.00 | 2150.00 | 2080.00 | 2150.00 | 9.97 | 195.00 | 1472131 | | 8048 | 48.70 | 53.00 | 48.20 | 53.00 | 9.96 | 4.80 | 1755625 | | 2067 | 10.40 | 11.10 | 10.40 | 11.10 | 9.90 | 1.00 | 475234 | | 4174 | 27.35 | 27.35 | 27.35 | 27.35 | 9.84 | 2.45 | 1012680 | | 6465 | 14.25 | 15.65 | 14.25 | 15.65 | 9.82 | 1.40 | 255968 | | 4804 | 7.80 | 7.80 | 7.79 | 7.80 | 9.55 | 0.68 | 93714 | | 4971 | 162.50 | 175.00 | 162.50 | 173.50 | 8.78 | 14.00 | 4263132 | | 8047 | 40.55 | 44.60 | 39.55 | 44.00 | 8.51 | 3.45 | 867854 | | 2740 | 23.20 | 24.85 | 23.20 | 24.30 | 7.52 | 1.70 | 70000 | | 4980 | 25.70 | 27.20 | 25.60 | 27.20 | 5.84 | 1.50 | 92460 | | 6643 | 428.00 | 450.00 | 421.00 | 445.50 | 5.82 | 24.50 | 1036052 | | 4523 | 30.45 | 30.70 | 28.90 | 30.10 | 4.33 | 1.25 | 633097 | | 4979 | 199.50 | 207.00 | 195.50 | 205.00 | 4.33 | 8.50 | 12460054 | | 5498 | 26.10 | 28.45 | 26.10 | 27.00 | 4.05 | 1.05 | 32298827 | | 5351 | 46.50 | 47.75 | 45.55 | 45.95 | 3.96 | 1.75 | 21630059 | | 5263 | 93.50 | 97.00 | 92.80 | 96.60 | 3.87 | 3.60 | 542332 | | 5289 | 542.00 | 567.00 | 534.00 | 542.00 | 3.83 | 20.00 | 6104592 | | 8086 | 105.50 | 111.00 | 104.50 | 110.00 | 3.77 | 4.00 | 1828172 | | 4973 | 40.30 | 41.05 | 39.00 | 40.20 | 3.61 | 1.40 | 4020910 | | 3687 | 83.00 | 83.90 | 80.00 | 81.50 | 3.56 | 2.80 | 312537 | | 3324 | 1030.00 | 1080.00 | 1020.00 | 1025.00 | 3.54 | 35.00 | 5111999 | | 3163 | 230.00 | 235.50 | 228.00 | 235.00 | 3.52 | 8.00 | 1328704 | | 6274 | 404.50 | 428.00 | 404.50 | 411.50 | 3.52 | 14.00 | 26521831 | | 4991 | 161.50 | 167.00 | 161.50 | 166.50 | 3.42 | 5.50 | 1323651 | | 8431 | 41.10 | 42.70 | 40.70 | 42.35 | 3.42 | 1.40 | 368867 | | 5306 | 168.00 | 172.50 | 167.00 | 172.00 | 3.30 | 5.50 | 153183 | | 5465 | 30.00 | 30.50 | 29.50 | 29.80 | 3.29 | 0.95 | 352458 | | 3709 | 62.00 | 66.60 | 61.00 | 62.70 | 3.12 | 1.90 | 9663912 | | 6435 | 114.00 | 118.00 | 113.00 | 117.00 | 3.08 | 3.50 | 962755 | | 6499 | 106.00 | 106.00 | 98.60 | 99.40 | 3.01 | 2.90 | 3137256 | | 5315 | 23.50 | 24.50 | 23.40 | 24.05 | 3.00 | 0.70 | 1847108 | | 3363 | 359.00 | 378.00 | 356.50 | 366.00 | 2.95 | 10.50 | 5791624 | | 3131 | 1395.00 | 1455.00 | 1360.00 | 1420.00 | 2.90 | 40.00 | 720499 | | 4760 | 176.00 | 180.00 | 170.00 | 179.00 | 2.87 | 5.00 | 749450 | | 5489 | 40.70 | 42.00 | 40.35 | 41.45 | 2.85 | 1.15 | 113859 | | 2235 | 35.00 | 35.00 | 35.00 | 35.00 | 2.79 | 0.95 | 1000 | | 6104 | 93.20 | 95.00 | 92.40 | 94.20 | 2.61 | 2.40 | 1178629 | | 5274 | 5965.00 | 6420.00 | 5965.00 | 6120.00 | 2.60 | 155.00 | 488665 | | 6523 | 120.50 | 121.50 | 120.00 | 121.00 | 2.54 | 3.00 | 131600 | | 3105 | 122.00 | 125.00 | 121.00 | 123.00 | 2.50 | 3.00 | 5469691 | | 3086 | 223.00 | 227.50 | 215.00 | 226.50 | 2.49 | 5.50 | 159345 | | 3587 | 187.00 | 190.00 | 183.50 | 189.50 | 2.43 | 4.50 | 281512 | | 8929 | 17.00 | 18.25 | 16.80 | 17.00 | 2.41 | 0.40 | 447610 | | 8299 | 1345.00 | 1360.00 | 1260.00 | 1290.00 | 2.38 | 30.00 | 9451310 | | 3293 | 749.00 | 765.00 | 733.00 | 759.00 | 2.15 | 16.00 | 4612042 | | 8438 | 37.95 | 38.40 | 37.55 | 38.40 | 1.99 | 0.75 | 72000 | | 8358 | 230.50 | 237.00 | 230.00 | 230.50 | 1.99 | 4.50 | 1739163 | |
|
