| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 8121 | 24.65 | 27.50 | 24.45 | 27.50 | 10.00 | 2.50 | 2604833 | | 6485 | 62.10 | 62.90 | 61.30 | 62.90 | 9.97 | 5.70 | 4232884 | | 3707 | 59.50 | 62.90 | 59.20 | 62.90 | 9.97 | 5.70 | 49757824 | | 6182 | 28.80 | 29.80 | 28.80 | 29.80 | 9.96 | 2.70 | 11630561 | | 8088 | 39.70 | 41.50 | 38.55 | 41.50 | 9.93 | 3.75 | 24015739 | | 3232 | 23.20 | 25.05 | 23.20 | 25.05 | 9.87 | 2.25 | 360115 | | 3713 | 20.80 | 22.85 | 20.80 | 22.85 | 9.86 | 2.05 | 946326 | | 6144 | 23.45 | 23.45 | 23.45 | 23.45 | 9.84 | 2.10 | 211904 | | 4939 | 23.20 | 24.75 | 23.05 | 24.70 | 9.78 | 2.20 | 7716731 | | 8059 | 30.65 | 32.60 | 30.15 | 32.60 | 9.40 | 2.80 | 4302709 | | 5392 | 45.85 | 47.85 | 45.20 | 47.50 | 9.20 | 4.00 | 85937505 | | 3085 | 15.85 | 16.75 | 15.85 | 16.75 | 8.77 | 1.35 | 4597 | | 4116 | 46.50 | 50.70 | 46.15 | 50.40 | 8.39 | 3.90 | 173608 | | 8071 | 18.55 | 20.00 | 18.55 | 19.80 | 8.20 | 1.50 | 13271990 | | 5508 | 93.40 | 105.50 | 93.40 | 103.50 | 7.70 | 7.40 | 7520647 | | 4580 | 97.50 | 98.80 | 95.50 | 96.60 | 7.33 | 6.60 | 2994155 | | 4973 | 26.50 | 27.80 | 26.25 | 27.50 | 7.21 | 1.85 | 2680674 | | 3438 | 43.00 | 46.00 | 43.00 | 45.00 | 6.89 | 2.90 | 345780 | | 3260 | 129.50 | 130.00 | 122.00 | 128.50 | 6.64 | 8.00 | 29809863 | | 1570 | 23.70 | 25.65 | 23.70 | 25.25 | 6.54 | 1.55 | 347739 | | 8299 | 663.00 | 676.00 | 643.00 | 664.00 | 6.41 | 40.00 | 13205447 | | 6161 | 46.05 | 49.80 | 46.05 | 48.20 | 6.40 | 2.90 | 1751969 | | 3324 | 800.00 | 855.00 | 800.00 | 829.00 | 6.15 | 48.00 | 16343206 | | 3372 | 14.95 | 15.55 | 14.65 | 15.50 | 5.80 | 0.85 | 388772 | | 1569 | 60.20 | 64.20 | 59.20 | 62.90 | 5.36 | 3.20 | 8205614 | | 6488 | 409.00 | 423.00 | 397.50 | 409.00 | 5.28 | 20.50 | 10631994 | | 6494 | 34.60 | 37.15 | 34.60 | 36.30 | 5.07 | 1.75 | 316054 | | 3527 | 69.40 | 71.90 | 68.20 | 71.50 | 4.84 | 3.30 | 260392 | | 6123 | 51.40 | 54.20 | 51.30 | 53.20 | 4.72 | 2.40 | 347428 | | 6220 | 18.15 | 19.05 | 18.10 | 19.00 | 4.68 | 0.85 | 361256 | | 8255 | 138.50 | 146.00 | 138.50 | 143.50 | 4.36 | 6.00 | 3707449 | | 5272 | 21.25 | 22.70 | 21.10 | 22.15 | 4.24 | 0.90 | 370196 | | 4561 | 41.90 | 43.85 | 41.60 | 43.75 | 4.17 | 1.75 | 362387 | | 5351 | 35.10 | 35.95 | 34.05 | 35.75 | 3.92 | 1.35 | 14759535 | | 4120 | 50.60 | 52.30 | 50.60 | 51.90 | 3.90 | 1.95 | 130591 | | 6629 | 117.50 | 122.50 | 117.50 | 121.00 | 3.86 | 4.50 | 176915 | | 8047 | 15.50 | 16.75 | 15.45 | 16.35 | 3.81 | 0.60 | 318792 | | 5386 | 63.50 | 67.40 | 63.20 | 65.80 | 3.79 | 2.40 | 599689 | | 8277 | 12.00 | 12.60 | 11.50 | 12.35 | 3.78 | 0.45 | 1720813 | | 6150 | 82.10 | 84.60 | 79.90 | 83.20 | 3.48 | 2.80 | 1760963 | | 6732 | 249.00 | 263.00 | 248.00 | 256.50 | 3.43 | 8.50 | 1647257 | | 6138 | 225.00 | 228.50 | 216.00 | 217.50 | 3.33 | 7.00 | 9828383 | | 5306 | 168.00 | 172.50 | 167.00 | 172.00 | 3.30 | 5.50 | 153183 | | 3374 | 142.00 | 149.00 | 141.50 | 146.00 | 3.18 | 4.50 | 6563132 | | 4168 | 27.45 | 28.30 | 27.25 | 28.05 | 3.12 | 0.85 | 1553515 | | 3071 | 22.60 | 23.25 | 22.55 | 23.25 | 3.10 | 0.70 | 491349 | | 2754 | 97.90 | 101.50 | 97.80 | 100.00 | 2.99 | 2.90 | 235836 | | 6127 | 18.95 | 19.85 | 18.55 | 19.65 | 2.88 | 0.55 | 1317099 | | 8489 | 39.30 | 40.25 | 39.30 | 40.25 | 2.42 | 0.95 | 87679 | | 6186 | 64.10 | 65.60 | 63.70 | 65.40 | 2.35 | 1.50 | 764752 | |
|
