| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 5386 | 143.00 | 159.50 | 141.00 | 159.50 | 10.00 | 14.50 | 1950513 | | 4523 | 31.35 | 31.35 | 31.35 | 31.35 | 10.00 | 2.85 | 614658 | | 4908 | 75.10 | 79.20 | 74.00 | 79.20 | 10.00 | 7.20 | 2907808 | | 3529 | 1820.00 | 1985.00 | 1810.00 | 1985.00 | 9.97 | 180.00 | 2242425 | | 6716 | 72.90 | 73.20 | 71.50 | 73.20 | 9.91 | 6.60 | 2200287 | | 6509 | 35.30 | 37.70 | 35.10 | 37.70 | 9.91 | 3.40 | 4993903 | | 1815 | 89.50 | 96.60 | 89.50 | 96.60 | 9.90 | 8.70 | 80209080 | | 3581 | 64.10 | 72.20 | 62.70 | 72.20 | 9.89 | 6.50 | 1769365 | | 6683 | 737.00 | 790.00 | 728.00 | 790.00 | 9.87 | 71.00 | 340309 | | 3252 | 18.35 | 20.15 | 18.35 | 20.15 | 9.81 | 1.80 | 311975 | | 3230 | 37.60 | 42.15 | 37.30 | 42.05 | 9.65 | 3.70 | 5884126 | | 6203 | 68.90 | 69.90 | 67.10 | 68.90 | 7.66 | 4.90 | 919251 | | 3374 | 167.00 | 179.00 | 167.00 | 176.00 | 7.65 | 12.50 | 11637314 | | 3663 | 68.30 | 70.00 | 68.00 | 68.50 | 7.37 | 4.70 | 10604806 | | 3491 | 1335.00 | 1400.00 | 1325.00 | 1400.00 | 7.28 | 95.00 | 508865 | | 6727 | 186.00 | 198.00 | 183.50 | 193.50 | 6.91 | 12.50 | 2886473 | | 6568 | 153.50 | 171.00 | 148.50 | 166.00 | 6.75 | 10.50 | 2866440 | | 6130 | 37.35 | 39.50 | 36.80 | 39.50 | 6.61 | 2.45 | 494740 | | 3372 | 20.40 | 22.30 | 20.40 | 21.70 | 6.37 | 1.30 | 1839115 | | 5328 | 24.05 | 24.55 | 23.50 | 24.40 | 5.86 | 1.35 | 6378006 | | 2066 | 50.80 | 53.50 | 50.70 | 53.20 | 5.77 | 2.90 | 62015 | | 3360 | 15.20 | 16.30 | 15.20 | 16.05 | 5.59 | 0.85 | 5912314 | | 3508 | 32.90 | 35.00 | 32.00 | 35.00 | 5.58 | 1.85 | 1333588 | | 6244 | 24.25 | 25.50 | 23.75 | 25.50 | 5.15 | 1.25 | 19126832 | | 5291 | 37.90 | 38.25 | 36.15 | 37.90 | 5.13 | 1.85 | 1137306 | | 5340 | 95.30 | 104.00 | 95.00 | 99.80 | 4.83 | 4.60 | 24710798 | | 4702 | 9.55 | 10.00 | 9.55 | 9.98 | 4.83 | 0.46 | 155117 | | 8358 | 258.00 | 270.00 | 258.00 | 270.00 | 4.65 | 12.00 | 2900308 | | 4161 | 26.05 | 27.00 | 25.80 | 27.00 | 4.65 | 1.20 | 124126 | | 3205 | 49.45 | 50.90 | 48.65 | 50.20 | 4.58 | 2.20 | 241356 | | 6275 | 52.00 | 53.80 | 51.40 | 53.00 | 4.54 | 2.30 | 1344366 | | 4973 | 43.60 | 45.95 | 43.60 | 45.85 | 4.44 | 1.95 | 2194940 | | 5274 | 9560.00 | 9760.00 | 9295.00 | 9725.00 | 4.29 | 400.00 | 248020 | | 5211 | 23.45 | 24.45 | 23.45 | 24.45 | 4.26 | 1.00 | 19409 | | 5011 | 11.95 | 12.50 | 11.85 | 12.30 | 4.24 | 0.50 | 340227 | | 6156 | 20.80 | 21.30 | 20.75 | 21.10 | 4.20 | 0.85 | 784358 | | 5481 | 21.70 | 22.95 | 21.70 | 22.95 | 4.08 | 0.90 | 197872 | | 6151 | 30.25 | 32.20 | 30.20 | 30.65 | 4.07 | 1.20 | 956083 | | 6561 | 316.00 | 330.00 | 315.50 | 328.00 | 3.96 | 12.50 | 204097 | | 3163 | 565.00 | 593.00 | 555.00 | 589.00 | 3.88 | 22.00 | 1466910 | | 5902 | 39.30 | 40.75 | 39.30 | 40.75 | 3.69 | 1.45 | 29100 | | 3232 | 23.30 | 23.30 | 22.70 | 23.00 | 3.60 | 0.80 | 74298 | | 8099 | 66.60 | 70.40 | 66.40 | 70.10 | 3.55 | 2.40 | 1297790 | | 8074 | 59.20 | 63.00 | 59.20 | 61.20 | 3.55 | 2.10 | 4371964 | | 6530 | 65.80 | 67.80 | 62.80 | 66.60 | 3.42 | 2.20 | 5908484 | | 5529 | 28.45 | 28.45 | 27.00 | 27.50 | 3.38 | 0.90 | 63058 | | 5306 | 168.00 | 172.50 | 167.00 | 172.00 | 3.30 | 5.50 | 153183 | | 5536 | 620.00 | 638.00 | 612.00 | 638.00 | 3.24 | 20.00 | 1157743 | | 6654 | 90.90 | 93.80 | 90.90 | 93.80 | 3.19 | 2.90 | 76841 | | 4907 | 41.20 | 42.50 | 40.70 | 42.50 | 3.16 | 1.30 | 47102 | |
|
