| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 5386 | 85.10 | 94.60 | 85.10 | 94.60 | 10.00 | 8.60 | 6073895 | | 5245 | 28.45 | 30.85 | 28.45 | 30.85 | 9.98 | 2.80 | 1717742 | | 8096 | 70.40 | 76.30 | 68.40 | 76.30 | 9.94 | 6.90 | 52828261 | | 6683 | 538.00 | 576.00 | 532.00 | 576.00 | 9.92 | 52.00 | 1865267 | | 8905 | 35.10 | 35.10 | 35.10 | 35.10 | 9.86 | 3.15 | 354130 | | 3221 | 28.75 | 30.80 | 28.00 | 30.10 | 7.50 | 2.10 | 22462148 | | 2061 | 19.60 | 20.55 | 19.20 | 19.95 | 6.68 | 1.25 | 3147999 | | 4174 | 26.45 | 27.95 | 26.15 | 27.60 | 6.15 | 1.60 | 1979895 | | 3631 | 26.85 | 29.50 | 26.85 | 28.20 | 5.03 | 1.35 | 458658 | | 6568 | 140.50 | 148.50 | 137.00 | 147.50 | 4.98 | 7.00 | 1148287 | | 6510 | 3170.00 | 3465.00 | 3155.00 | 3305.00 | 4.92 | 155.00 | 933469 | | 6499 | 93.20 | 99.40 | 92.50 | 98.20 | 4.91 | 4.60 | 1387387 | | 6244 | 22.30 | 23.50 | 22.00 | 23.30 | 4.72 | 1.05 | 10989194 | | 8923 | 19.45 | 20.05 | 19.45 | 20.05 | 3.89 | 0.75 | 7001 | | 5703 | 14.80 | 15.00 | 14.45 | 15.00 | 3.45 | 0.50 | 8003 | | 4907 | 40.10 | 41.00 | 39.65 | 41.00 | 3.40 | 1.35 | 73762 | | 5289 | 771.00 | 805.00 | 771.00 | 794.00 | 3.39 | 26.00 | 4742860 | | 8054 | 135.00 | 143.50 | 131.00 | 137.50 | 3.38 | 4.50 | 16105046 | | 5306 | 168.00 | 172.50 | 167.00 | 172.00 | 3.30 | 5.50 | 153183 | | 8299 | 2365.00 | 2465.00 | 2320.00 | 2380.00 | 3.25 | 75.00 | 9048753 | | 6629 | 124.00 | 128.00 | 118.00 | 128.00 | 3.23 | 4.00 | 24183 | | 4804 | 6.47 | 6.48 | 6.47 | 6.47 | 3.03 | 0.19 | 32010 | | 2235 | 36.70 | 37.45 | 34.60 | 36.55 | 2.96 | 1.05 | 6556 | | 3594 | 40.35 | 42.50 | 39.50 | 41.50 | 2.85 | 1.15 | 3697939 | | 6578 | 19.75 | 20.70 | 19.35 | 20.05 | 2.82 | 0.55 | 466057 | | 3581 | 70.40 | 73.20 | 69.10 | 72.30 | 2.70 | 1.90 | 992439 | | 6127 | 36.20 | 37.25 | 35.50 | 36.50 | 2.67 | 0.95 | 6976580 | | 8937 | 132.50 | 138.00 | 131.50 | 136.00 | 2.64 | 3.50 | 98815 | | 3508 | 23.55 | 24.35 | 23.40 | 24.15 | 2.55 | 0.60 | 118524 | | 3211 | 326.50 | 343.50 | 321.00 | 338.50 | 2.27 | 7.50 | 7804636 | | 9962 | 11.85 | 12.30 | 11.85 | 12.10 | 2.11 | 0.25 | 499228 | | 3685 | 35.30 | 35.60 | 34.80 | 35.60 | 2.01 | 0.70 | 411404 | | 8438 | 37.95 | 38.40 | 37.55 | 38.40 | 1.99 | 0.75 | 72000 | | 4167 | 20.55 | 20.90 | 20.00 | 20.70 | 1.97 | 0.40 | 2102772 | | 9957 | 7.12 | 7.57 | 6.46 | 7.27 | 1.96 | 0.14 | 3468785 | | 5514 | 15.70 | 16.00 | 15.70 | 16.00 | 1.91 | 0.30 | 15062 | | 2596 | 33.90 | 34.90 | 33.60 | 34.35 | 1.78 | 0.60 | 99838 | | 8088 | 64.90 | 68.50 | 63.90 | 66.80 | 1.67 | 1.10 | 16575837 | | 4974 | 75.40 | 76.90 | 73.60 | 76.30 | 1.60 | 1.20 | 622881 | | 3264 | 157.00 | 162.50 | 155.00 | 159.50 | 1.59 | 2.50 | 12548397 | | 6144 | 19.95 | 20.30 | 19.80 | 20.30 | 1.50 | 0.30 | 77492 | | 6457 | 61.30 | 62.60 | 61.30 | 62.10 | 1.47 | 0.90 | 134468 | | 4406 | 10.55 | 10.75 | 10.25 | 10.70 | 1.42 | 0.15 | 32109 | | 4973 | 50.10 | 53.80 | 49.90 | 51.70 | 1.37 | 0.70 | 7066443 | | 3171 | 48.50 | 48.55 | 47.85 | 48.55 | 1.36 | 0.65 | 31921 | | 5604 | 38.00 | 39.00 | 38.00 | 38.40 | 1.32 | 0.50 | 116083 | | 4905 | 62.80 | 62.80 | 61.20 | 61.80 | 1.31 | 0.80 | 5635 | | 4991 | 230.00 | 233.00 | 221.00 | 233.00 | 1.30 | 3.00 | 1565259 | | 2064 | 12.00 | 12.15 | 12.00 | 12.15 | 1.25 | 0.15 | 4000 | | 8401 | 29.15 | 29.15 | 28.75 | 29.05 | 1.22 | 0.35 | 38815 | |
|
