| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 5274 | 6705.00 | 7315.00 | 6630.00 | 7315.00 | 10.00 | 665.00 | 458730 | | 4931 | 156.00 | 159.50 | 156.00 | 159.50 | 10.00 | 14.50 | 9490935 | | 8042 | 52.60 | 57.20 | 52.60 | 57.20 | 10.00 | 5.20 | 10111644 | | 3105 | 130.00 | 143.00 | 128.50 | 143.00 | 10.00 | 13.00 | 30375955 | | 6163 | 33.45 | 36.50 | 33.20 | 36.50 | 9.94 | 3.30 | 12530905 | | 6276 | 36.75 | 39.95 | 36.45 | 39.95 | 9.90 | 3.60 | 190009 | | 6683 | 392.00 | 427.50 | 389.00 | 427.50 | 9.90 | 38.50 | 1536255 | | 5230 | 16.20 | 17.20 | 16.00 | 17.20 | 9.90 | 1.55 | 273591 | | 3163 | 291.50 | 318.00 | 291.00 | 318.00 | 9.84 | 28.50 | 28767688 | | 3499 | 13.40 | 14.70 | 13.20 | 14.70 | 9.70 | 1.30 | 521268 | | 8047 | 52.00 | 55.00 | 49.10 | 55.00 | 9.56 | 4.80 | 1796084 | | 3537 | 54.10 | 54.20 | 51.60 | 53.50 | 8.52 | 4.20 | 7107789 | | 6175 | 47.50 | 51.30 | 47.50 | 50.60 | 8.35 | 3.90 | 13740836 | | 6179 | 30.65 | 33.55 | 30.00 | 32.95 | 8.03 | 2.45 | 18012424 | | 8277 | 7.97 | 8.79 | 7.97 | 8.70 | 7.41 | 0.60 | 1107831 | | 8927 | 25.60 | 27.30 | 25.25 | 27.05 | 7.34 | 1.85 | 1268925 | | 3438 | 47.70 | 52.10 | 47.15 | 51.60 | 7.28 | 3.50 | 847665 | | 3625 | 20.40 | 22.20 | 20.20 | 21.85 | 6.85 | 1.40 | 3131057 | | 6510 | 1815.00 | 1960.00 | 1810.00 | 1920.00 | 6.67 | 120.00 | 1548533 | | 3685 | 34.80 | 36.65 | 34.25 | 36.00 | 6.35 | 2.15 | 1047522 | | 4971 | 200.00 | 209.00 | 194.00 | 206.50 | 6.17 | 12.00 | 17545029 | | 8299 | 1055.00 | 1150.00 | 1045.00 | 1120.00 | 6.16 | 65.00 | 8550720 | | 5439 | 336.50 | 362.50 | 330.50 | 354.00 | 5.83 | 19.50 | 13993163 | | 6223 | 2175.00 | 2295.00 | 2175.00 | 2270.00 | 5.83 | 125.00 | 1819485 | | 6538 | 63.70 | 67.70 | 63.30 | 67.40 | 5.81 | 3.70 | 231471 | | 4716 | 15.80 | 16.70 | 15.60 | 16.50 | 5.77 | 0.90 | 746924 | | 8054 | 142.00 | 155.50 | 140.50 | 150.00 | 5.63 | 8.00 | 22574996 | | 8086 | 98.00 | 104.00 | 97.80 | 103.50 | 5.61 | 5.50 | 3352952 | | 2732 | 72.50 | 75.60 | 72.50 | 75.60 | 5.59 | 4.00 | 177385 | | 5291 | 26.25 | 29.05 | 26.25 | 27.95 | 5.47 | 1.45 | 543981 | | 3663 | 44.00 | 46.50 | 44.00 | 46.30 | 5.47 | 2.40 | 571744 | | 3631 | 22.85 | 24.75 | 22.85 | 24.50 | 5.38 | 1.25 | 199264 | | 5245 | 20.55 | 22.60 | 20.55 | 21.65 | 5.35 | 1.10 | 204970 | | 6462 | 124.00 | 132.00 | 124.00 | 130.50 | 5.24 | 6.50 | 3455453 | | 4979 | 223.00 | 245.00 | 220.50 | 235.50 | 5.13 | 11.50 | 59400407 | | 4543 | 24.30 | 26.45 | 24.30 | 25.65 | 5.12 | 1.25 | 963657 | | 3122 | 21.60 | 23.00 | 21.60 | 22.70 | 5.09 | 1.10 | 75035 | | 3374 | 137.50 | 146.00 | 137.50 | 145.00 | 5.07 | 7.00 | 3870819 | | 3323 | 38.00 | 41.15 | 38.00 | 39.30 | 4.94 | 1.85 | 15482976 | | 6244 | 15.95 | 16.65 | 15.90 | 16.65 | 4.72 | 0.75 | 2503165 | | 4171 | 19.25 | 20.70 | 19.25 | 20.05 | 4.43 | 0.85 | 179820 | | 5201 | 43.20 | 45.00 | 43.20 | 45.00 | 4.17 | 1.80 | 545870 | | 8034 | 25.70 | 26.85 | 25.45 | 26.55 | 4.12 | 1.05 | 3734522 | | 6530 | 60.80 | 65.40 | 60.10 | 63.60 | 4.09 | 2.50 | 4254796 | | 5514 | 16.35 | 17.00 | 16.30 | 17.00 | 3.98 | 0.65 | 20919 | | 8043 | 77.00 | 79.80 | 75.60 | 78.60 | 3.97 | 3.00 | 1234122 | | 6130 | 39.50 | 40.50 | 38.55 | 40.10 | 3.89 | 1.50 | 261437 | | 4908 | 78.50 | 82.20 | 78.10 | 80.70 | 3.86 | 3.00 | 1857838 | | 8444 | 9.55 | 10.25 | 9.13 | 10.25 | 3.74 | 0.37 | 87050 | | 4123 | 36.80 | 38.10 | 36.80 | 37.95 | 3.69 | 1.35 | 3694179 | |
|
