| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 6148 | 43.90 | 44.00 | 43.90 | 44.00 | 10.00 | 4.00 | 762663 | | 1593 | 29.10 | 30.30 | 28.55 | 30.30 | 9.98 | 2.75 | 203094 | | 6664 | 284.00 | 309.00 | 283.00 | 309.00 | 9.96 | 28.00 | 4129755 | | 8032 | 40.50 | 40.50 | 40.50 | 40.50 | 9.91 | 3.65 | 260486 | | 4171 | 20.60 | 22.25 | 20.60 | 22.25 | 9.88 | 2.00 | 651312 | | 6465 | 28.35 | 28.35 | 28.35 | 28.35 | 9.88 | 2.55 | 384867 | | 8358 | 264.50 | 279.00 | 256.00 | 279.00 | 9.84 | 25.00 | 80687237 | | 5432 | 141.50 | 151.50 | 138.00 | 151.50 | 9.78 | 13.50 | 724178 | | 6122 | 45.60 | 48.80 | 45.60 | 47.65 | 7.32 | 3.25 | 2715718 | | 5309 | 64.00 | 68.80 | 63.20 | 67.50 | 7.14 | 4.50 | 29238821 | | 3163 | 366.50 | 392.50 | 362.00 | 384.00 | 6.82 | 24.50 | 35699505 | | 6727 | 178.00 | 194.00 | 178.00 | 189.50 | 6.46 | 11.50 | 1817186 | | 1785 | 61.10 | 64.40 | 60.70 | 63.80 | 6.33 | 3.80 | 30544831 | | 6259 | 16.40 | 17.70 | 16.20 | 17.10 | 5.56 | 0.90 | 230046 | | 3211 | 260.50 | 276.00 | 260.50 | 272.00 | 5.43 | 14.00 | 8989567 | | 5536 | 744.00 | 795.00 | 733.00 | 780.00 | 5.41 | 40.00 | 3738834 | | 3265 | 98.20 | 102.50 | 96.80 | 102.50 | 5.34 | 5.20 | 2101085 | | 6208 | 45.65 | 49.80 | 45.65 | 47.80 | 5.05 | 2.30 | 426270 | | 3527 | 59.60 | 62.10 | 57.40 | 61.90 | 4.92 | 2.90 | 409029 | | 4908 | 82.30 | 87.40 | 81.60 | 86.20 | 4.87 | 4.00 | 2284462 | | 8937 | 152.00 | 164.50 | 152.00 | 159.00 | 4.61 | 7.00 | 634246 | | 6163 | 44.50 | 45.95 | 43.20 | 45.95 | 4.55 | 2.00 | 3189593 | | 4931 | 169.00 | 173.50 | 169.00 | 173.50 | 4.52 | 7.50 | 4182515 | | 6613 | 183.00 | 192.00 | 183.00 | 189.00 | 4.13 | 7.50 | 488797 | | 3713 | 22.00 | 23.30 | 21.95 | 23.30 | 4.02 | 0.90 | 192819 | | 3081 | 579.00 | 599.00 | 578.00 | 599.00 | 3.99 | 23.00 | 618742 | | 3498 | 50.50 | 53.80 | 50.50 | 52.50 | 3.96 | 2.00 | 2021228 | | 6261 | 65.90 | 67.10 | 65.80 | 66.40 | 3.91 | 2.50 | 1296428 | | 3310 | 67.90 | 70.00 | 67.90 | 69.80 | 3.87 | 2.60 | 40875 | | 6667 | 255.50 | 266.00 | 255.50 | 264.50 | 3.73 | 9.50 | 938282 | | 3105 | 167.00 | 176.00 | 165.50 | 173.00 | 3.59 | 6.00 | 40273108 | | 5212 | 53.00 | 55.10 | 52.90 | 54.60 | 3.41 | 1.80 | 32333 | | 6425 | 81.90 | 84.80 | 80.60 | 84.80 | 3.41 | 2.80 | 1117120 | | 4980 | 27.20 | 28.20 | 27.00 | 28.10 | 3.31 | 0.90 | 91176 | | 5306 | 168.00 | 172.50 | 167.00 | 172.00 | 3.30 | 5.50 | 153183 | | 5498 | 26.80 | 28.20 | 26.45 | 27.20 | 3.23 | 0.85 | 28903405 | | 3552 | 64.30 | 66.50 | 64.30 | 66.40 | 3.11 | 2.00 | 229958 | | 3521 | 14.80 | 15.20 | 14.60 | 15.05 | 3.08 | 0.45 | 367343 | | 8069 | 187.00 | 194.00 | 185.50 | 191.00 | 2.96 | 5.50 | 5452352 | | 3537 | 51.10 | 53.40 | 50.60 | 52.50 | 2.94 | 1.50 | 2859844 | | 8099 | 74.70 | 76.50 | 73.00 | 75.00 | 2.88 | 2.10 | 167891 | | 3551 | 193.00 | 201.50 | 191.50 | 198.50 | 2.85 | 5.50 | 3289223 | | 6127 | 28.65 | 30.15 | 28.35 | 29.20 | 2.82 | 0.80 | 8189530 | | 5514 | 16.50 | 17.00 | 15.90 | 17.00 | 2.72 | 0.45 | 34953 | | 8027 | 100.50 | 103.50 | 99.80 | 102.50 | 2.71 | 2.70 | 1863336 | | 4129 | 116.50 | 120.00 | 116.50 | 119.50 | 2.58 | 3.00 | 152716 | | 1259 | 62.80 | 63.50 | 62.20 | 63.50 | 2.58 | 1.60 | 14007 | | 2937 | 43.30 | 44.70 | 43.30 | 44.70 | 2.52 | 1.10 | 2104 | | 3264 | 93.20 | 96.00 | 92.60 | 94.30 | 2.50 | 2.30 | 10426042 | | 8171 | 25.00 | 26.10 | 25.00 | 25.45 | 2.41 | 0.60 | 198758 | |
|
