| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 3466 | 42.70 | 46.90 | 42.65 | 46.90 | 9.96 | 4.25 | 2607931 | | 3205 | 28.30 | 29.95 | 28.30 | 29.95 | 9.91 | 2.70 | 1004655 | | 8054 | 75.10 | 82.30 | 74.70 | 82.30 | 9.88 | 7.40 | 8499916 | | 6462 | 100.00 | 109.00 | 99.40 | 109.00 | 9.77 | 9.70 | 4745525 | | 2743 | 111.00 | 119.00 | 110.50 | 119.00 | 9.68 | 10.50 | 7313645 | | 3131 | 979.00 | 1070.00 | 973.00 | 1070.00 | 9.63 | 94.00 | 2276098 | | 5465 | 38.40 | 41.55 | 38.05 | 41.40 | 9.52 | 3.60 | 3298992 | | 2641 | 20.90 | 22.50 | 20.85 | 22.40 | 8.21 | 1.70 | 26263617 | | 6272 | 53.20 | 57.40 | 53.20 | 56.60 | 8.02 | 4.20 | 840947 | | 8906 | 34.00 | 36.40 | 34.00 | 35.60 | 7.23 | 2.40 | 339732 | | 2235 | 45.80 | 48.55 | 44.90 | 48.55 | 7.06 | 3.20 | 84000 | | 3228 | 171.00 | 185.00 | 165.50 | 180.50 | 6.49 | 11.00 | 1690058 | | 4971 | 110.00 | 120.00 | 108.00 | 116.50 | 6.39 | 7.00 | 3552728 | | 3332 | 41.50 | 44.05 | 41.50 | 44.00 | 6.02 | 2.50 | 18313 | | 3685 | 12.25 | 13.05 | 12.25 | 12.95 | 5.71 | 0.70 | 179475 | | 6244 | 19.05 | 20.35 | 18.95 | 19.90 | 5.29 | 1.00 | 3869299 | | 6640 | 381.50 | 406.00 | 381.50 | 406.00 | 4.77 | 18.50 | 172567 | | 5381 | 22.35 | 23.95 | 22.10 | 23.20 | 4.74 | 1.05 | 1526373 | | 8937 | 141.50 | 150.00 | 141.50 | 146.50 | 4.64 | 6.50 | 759844 | | 3691 | 65.00 | 68.10 | 64.60 | 67.30 | 4.50 | 2.90 | 476982 | | 4197 | 10.45 | 10.45 | 10.45 | 10.45 | 4.50 | 0.45 | 3382 | | 5483 | 116.00 | 121.50 | 115.50 | 120.00 | 4.35 | 5.00 | 6850144 | | 6762 | 260.00 | 268.00 | 260.00 | 268.00 | 4.28 | 11.00 | 12070 | | 3379 | 74.60 | 78.30 | 73.40 | 77.90 | 4.28 | 3.20 | 16546752 | | 5536 | 369.00 | 382.00 | 368.50 | 380.50 | 4.25 | 15.50 | 867638 | | 3491 | 363.00 | 378.00 | 360.50 | 372.50 | 4.20 | 15.00 | 3693836 | | 4420 | 56.50 | 59.10 | 56.50 | 58.80 | 4.07 | 2.30 | 505448 | | 2596 | 35.15 | 36.50 | 34.75 | 36.50 | 3.99 | 1.40 | 216105 | | 4980 | 22.20 | 22.65 | 21.90 | 22.55 | 3.92 | 0.85 | 15637 | | 5603 | 22.20 | 22.90 | 22.20 | 22.75 | 3.88 | 0.85 | 128051 | | 6146 | 175.00 | 185.00 | 175.00 | 181.50 | 3.71 | 6.50 | 490987 | | 6130 | 37.70 | 37.70 | 35.50 | 36.60 | 3.68 | 1.30 | 245579 | | 8941 | 57.80 | 59.40 | 57.80 | 59.30 | 3.67 | 2.10 | 44299 | | 6435 | 101.00 | 105.50 | 101.00 | 103.50 | 3.50 | 3.50 | 313073 | | 5878 | 41.95 | 42.95 | 41.95 | 42.95 | 3.49 | 1.45 | 3198 | | 5464 | 27.20 | 28.35 | 27.20 | 27.90 | 3.33 | 0.90 | 270791 | | 6276 | 47.50 | 48.60 | 46.45 | 48.20 | 3.32 | 1.55 | 203490 | | 5306 | 168.00 | 172.50 | 167.00 | 172.00 | 3.30 | 5.50 | 153183 | | 6187 | 292.00 | 307.50 | 287.50 | 303.00 | 3.24 | 9.50 | 4366141 | | 4907 | 47.25 | 48.85 | 47.15 | 48.60 | 3.18 | 1.50 | 80552 | | 3438 | 51.10 | 52.50 | 50.90 | 52.00 | 3.17 | 1.60 | 108576 | | 2230 | 115.00 | 117.00 | 113.00 | 117.00 | 3.08 | 3.50 | 423477 | | 3713 | 21.35 | 22.50 | 20.40 | 22.25 | 3.01 | 0.65 | 320164 | | 9951 | 57.20 | 59.50 | 57.20 | 58.60 | 2.99 | 1.70 | 369506 | | 3580 | 71.20 | 76.00 | 71.10 | 72.60 | 2.98 | 2.10 | 5463170 | | 3631 | 28.20 | 28.90 | 27.85 | 28.80 | 2.86 | 0.80 | 182028 | | 6125 | 68.20 | 70.50 | 67.30 | 69.40 | 2.81 | 1.90 | 3497004 | | 8450 | 20.10 | 20.65 | 19.95 | 20.45 | 2.76 | 0.55 | 115769 | | 3218 | 205.00 | 212.00 | 203.00 | 207.00 | 2.73 | 5.50 | 1142554 | | 6516 | 92.20 | 95.40 | 90.90 | 94.60 | 2.60 | 2.40 | 665268 | |
|
