| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 8047 | 47.80 | 50.20 | 46.20 | 50.20 | 9.97 | 4.55 | 1567633 | | 4939 | 28.50 | 31.00 | 28.30 | 31.00 | 9.93 | 2.80 | 14461822 | | 6179 | 30.50 | 30.50 | 30.25 | 30.50 | 9.91 | 2.75 | 5996036 | | 3521 | 13.70 | 15.00 | 13.70 | 15.00 | 9.89 | 1.35 | 1314052 | | 4971 | 178.50 | 194.50 | 177.00 | 194.50 | 9.89 | 17.50 | 7205053 | | 3581 | 67.90 | 72.20 | 67.50 | 72.20 | 9.89 | 6.50 | 5117556 | | 6265 | 17.35 | 18.90 | 17.35 | 18.90 | 9.88 | 1.70 | 2800728 | | 3492 | 25.35 | 27.80 | 25.35 | 27.80 | 9.88 | 2.50 | 962247 | | 4931 | 133.50 | 145.00 | 131.50 | 145.00 | 9.85 | 13.00 | 10335684 | | 4979 | 214.50 | 228.50 | 210.50 | 224.00 | 7.69 | 16.00 | 54423666 | | 3234 | 42.50 | 43.05 | 41.25 | 42.10 | 7.54 | 2.95 | 5214862 | | 6465 | 25.10 | 25.10 | 22.90 | 24.50 | 7.22 | 1.65 | 915990 | | 3537 | 46.40 | 50.40 | 46.20 | 49.30 | 7.06 | 3.25 | 1801523 | | 3577 | 60.90 | 64.20 | 60.90 | 64.20 | 6.82 | 4.10 | 291417 | | 8906 | 28.65 | 31.45 | 28.65 | 30.50 | 6.64 | 1.90 | 131678 | | 3236 | 25.85 | 27.95 | 25.55 | 27.30 | 6.43 | 1.65 | 8879066 | | 5398 | 24.60 | 26.00 | 24.35 | 26.00 | 6.34 | 1.55 | 1256442 | | 6576 | 74.90 | 79.00 | 74.50 | 79.00 | 6.18 | 4.60 | 322214 | | 5439 | 318.50 | 343.00 | 318.00 | 334.50 | 6.02 | 19.00 | 12690098 | | 6114 | 30.30 | 32.55 | 30.30 | 31.30 | 5.74 | 1.70 | 692032 | | 3624 | 47.90 | 51.90 | 47.50 | 50.70 | 5.74 | 2.75 | 7805410 | | 6204 | 73.90 | 78.00 | 73.60 | 77.70 | 5.57 | 4.10 | 324350 | | 8155 | 168.50 | 183.00 | 168.50 | 180.50 | 5.56 | 9.50 | 6682650 | | 6127 | 26.25 | 28.15 | 26.05 | 27.60 | 5.54 | 1.45 | 3151431 | | 5340 | 58.00 | 60.00 | 57.50 | 59.90 | 5.46 | 3.10 | 1094985 | | 6548 | 41.40 | 43.15 | 41.30 | 43.05 | 4.74 | 1.95 | 8788490 | | 3163 | 288.00 | 296.00 | 282.00 | 289.50 | 4.70 | 13.00 | 51941148 | | 3709 | 52.80 | 55.60 | 52.80 | 54.80 | 4.38 | 2.30 | 2656758 | | 3354 | 16.30 | 17.35 | 16.20 | 16.75 | 4.36 | 0.70 | 272532 | | 5315 | 24.25 | 25.25 | 23.95 | 25.15 | 4.36 | 1.05 | 2703902 | | 8927 | 24.35 | 25.25 | 24.00 | 25.20 | 4.35 | 1.05 | 824829 | | 5481 | 20.65 | 21.45 | 19.80 | 20.50 | 4.33 | 0.85 | 2544723 | | 6425 | 77.20 | 81.00 | 77.10 | 79.50 | 4.33 | 3.30 | 2684642 | | 8358 | 223.00 | 228.00 | 223.00 | 228.00 | 4.11 | 9.00 | 1778469 | | 6418 | 45.80 | 49.50 | 44.80 | 46.85 | 4.11 | 1.85 | 1485940 | | 8074 | 35.55 | 38.00 | 34.05 | 36.95 | 4.08 | 1.45 | 9091042 | | 3625 | 19.65 | 20.70 | 19.55 | 20.45 | 4.07 | 0.80 | 1038291 | | 5514 | 16.35 | 17.00 | 16.30 | 17.00 | 3.98 | 0.65 | 20919 | | 5201 | 42.30 | 44.40 | 41.75 | 43.20 | 3.97 | 1.65 | 518239 | | 8088 | 39.90 | 40.75 | 39.60 | 40.75 | 3.95 | 1.55 | 2135106 | | 8299 | 1055.00 | 1070.00 | 1035.00 | 1055.00 | 3.94 | 40.00 | 5893437 | | 8048 | 66.10 | 67.70 | 65.30 | 67.70 | 3.83 | 2.50 | 5101511 | | 6173 | 64.90 | 66.90 | 63.70 | 66.80 | 3.73 | 2.40 | 11843188 | | 6603 | 20.25 | 21.30 | 20.20 | 21.00 | 3.70 | 0.75 | 2732421 | | 4743 | 65.70 | 67.60 | 65.70 | 67.50 | 3.69 | 2.40 | 3585885 | | 8027 | 93.50 | 96.80 | 93.20 | 95.90 | 3.68 | 3.40 | 3200160 | | 4157 | 9.64 | 9.96 | 9.61 | 9.94 | 3.65 | 0.35 | 1503060 | | 6485 | 66.80 | 68.30 | 66.40 | 68.30 | 3.64 | 2.40 | 347279 | | 3264 | 89.50 | 93.30 | 89.30 | 91.70 | 3.62 | 3.20 | 12508652 | | 4908 | 76.20 | 79.80 | 76.00 | 77.70 | 3.60 | 2.70 | 1302126 | |
|
