| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 6485 | 73.10 | 79.20 | 73.10 | 79.20 | 10.00 | 7.20 | 2796408 | | 6265 | 23.25 | 24.20 | 23.25 | 24.20 | 10.00 | 2.20 | 8782390 | | 6234 | 25.90 | 28.05 | 25.25 | 28.05 | 10.00 | 2.55 | 3961262 | | 5498 | 42.80 | 46.50 | 42.65 | 46.50 | 9.93 | 4.20 | 56519822 | | 3444 | 62.40 | 67.70 | 62.10 | 67.70 | 9.90 | 6.10 | 2965492 | | 8074 | 46.05 | 50.50 | 45.20 | 50.50 | 9.90 | 4.55 | 22705901 | | 3354 | 26.30 | 28.35 | 26.05 | 28.35 | 9.88 | 2.55 | 3934945 | | 6461 | 15.25 | 16.15 | 15.20 | 16.15 | 9.86 | 1.45 | 1015590 | | 6568 | 120.00 | 129.50 | 119.50 | 129.50 | 9.75 | 11.50 | 1025933 | | 3264 | 96.60 | 102.00 | 96.20 | 102.00 | 9.56 | 8.90 | 34759734 | | 3372 | 20.20 | 22.00 | 19.90 | 21.95 | 8.93 | 1.80 | 7874903 | | 3390 | 23.55 | 25.40 | 23.35 | 24.80 | 7.36 | 1.70 | 3667112 | | 5438 | 22.00 | 23.75 | 22.00 | 23.35 | 6.62 | 1.45 | 1436913 | | 6163 | 57.00 | 59.90 | 55.20 | 59.60 | 6.62 | 3.70 | 15574025 | | 5450 | 13.80 | 15.05 | 13.80 | 14.60 | 6.57 | 0.90 | 1284316 | | 3128 | 28.30 | 30.35 | 28.25 | 29.65 | 6.08 | 1.70 | 2457042 | | 6510 | 2275.00 | 2490.00 | 2275.00 | 2400.00 | 5.96 | 135.00 | 1517453 | | 3438 | 52.70 | 55.70 | 51.50 | 55.70 | 5.89 | 3.10 | 653370 | | 5351 | 41.90 | 45.00 | 41.30 | 43.80 | 5.67 | 2.35 | 22923100 | | 6218 | 25.90 | 28.20 | 25.90 | 27.10 | 5.65 | 1.45 | 2126189 | | 3289 | 107.50 | 113.00 | 107.50 | 113.00 | 5.61 | 6.00 | 1301181 | | 6217 | 50.90 | 54.20 | 50.30 | 53.20 | 5.56 | 2.80 | 7549936 | | 5536 | 759.00 | 803.00 | 759.00 | 791.00 | 5.19 | 39.00 | 3095628 | | 3663 | 50.40 | 52.80 | 48.75 | 52.40 | 4.80 | 2.40 | 3241268 | | 4721 | 67.90 | 70.50 | 67.90 | 70.20 | 4.78 | 3.20 | 1051375 | | 6499 | 95.70 | 99.30 | 95.70 | 99.30 | 4.75 | 4.50 | 1193194 | | 6259 | 18.20 | 19.60 | 18.20 | 18.85 | 4.72 | 0.85 | 784001 | | 5398 | 25.90 | 27.20 | 25.90 | 27.00 | 4.65 | 1.20 | 279174 | | 8099 | 71.70 | 76.50 | 70.60 | 75.00 | 4.60 | 3.30 | 187065 | | 8444 | 11.90 | 12.65 | 11.90 | 12.55 | 4.15 | 0.50 | 175498 | | 6576 | 80.60 | 82.70 | 80.20 | 82.00 | 4.06 | 3.20 | 490839 | | 8096 | 51.00 | 53.30 | 50.60 | 52.00 | 4.00 | 2.00 | 9818917 | | 3499 | 20.80 | 20.90 | 19.45 | 20.20 | 3.86 | 0.75 | 2156906 | | 3680 | 316.50 | 328.50 | 313.00 | 327.00 | 3.81 | 12.00 | 1300396 | | 8390 | 89.30 | 92.00 | 88.90 | 91.30 | 3.75 | 3.30 | 2084581 | | 5340 | 65.80 | 68.50 | 65.80 | 67.10 | 3.71 | 2.40 | 11759711 | | 3689 | 113.00 | 117.00 | 111.00 | 115.00 | 3.60 | 4.00 | 10897461 | | 2061 | 18.50 | 19.35 | 18.50 | 18.70 | 3.60 | 0.65 | 414253 | | 5905 | 9.05 | 9.32 | 8.96 | 9.28 | 3.46 | 0.31 | 1162659 | | 4510 | 41.50 | 42.10 | 40.50 | 42.00 | 3.45 | 1.40 | 904871 | | 4971 | 299.00 | 310.00 | 297.00 | 305.00 | 3.39 | 10.00 | 1393797 | | 3265 | 119.50 | 127.50 | 119.00 | 122.50 | 3.38 | 4.00 | 11135686 | | 5306 | 168.00 | 172.50 | 167.00 | 172.00 | 3.30 | 5.50 | 153183 | | 2924 | 22.50 | 22.50 | 22.50 | 22.50 | 3.21 | 0.70 | 1000 | | 5386 | 77.40 | 80.50 | 76.70 | 78.70 | 3.15 | 2.40 | 2189545 | | 6026 | 13.00 | 13.35 | 12.90 | 13.20 | 3.12 | 0.40 | 3227376 | | 4716 | 16.60 | 17.15 | 16.55 | 16.95 | 3.04 | 0.50 | 510176 | | 3465 | 47.70 | 49.80 | 46.15 | 47.50 | 3.04 | 1.40 | 21020 | | 8088 | 44.90 | 45.40 | 43.50 | 44.65 | 3.00 | 1.30 | 12641611 | | 4707 | 10.20 | 10.60 | 10.20 | 10.50 | 2.94 | 0.30 | 1208065 | |
|
