| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 5543 | 33.55 | 33.55 | 33.10 | 33.55 | 10.00 | 3.05 | 260271 | | 1586 | 26.55 | 29.15 | 26.50 | 29.15 | 10.00 | 2.65 | 3829435 | | 4973 | 44.90 | 48.50 | 44.55 | 48.50 | 9.98 | 4.40 | 12479240 | | 5227 | 24.25 | 26.55 | 24.25 | 26.55 | 9.94 | 2.40 | 457248 | | 6616 | 9.92 | 10.85 | 9.92 | 10.85 | 9.93 | 0.98 | 518158 | | 6640 | 681.00 | 742.00 | 681.00 | 742.00 | 9.93 | 67.00 | 1407156 | | 6603 | 28.05 | 30.45 | 27.80 | 30.45 | 9.93 | 2.75 | 12194926 | | 4726 | 33.65 | 34.40 | 33.65 | 34.40 | 9.90 | 3.10 | 662477 | | 3693 | 355.50 | 355.50 | 355.50 | 355.50 | 9.89 | 32.00 | 1005330 | | 3498 | 50.90 | 55.60 | 50.80 | 55.60 | 9.88 | 5.00 | 4753900 | | 8074 | 47.05 | 51.20 | 47.05 | 51.20 | 9.87 | 4.60 | 9160294 | | 5465 | 29.30 | 31.75 | 28.95 | 31.75 | 9.86 | 2.85 | 1360565 | | 8088 | 49.50 | 54.10 | 48.70 | 54.10 | 9.85 | 4.85 | 25709050 | | 5213 | 25.15 | 25.65 | 24.95 | 25.65 | 9.85 | 2.30 | 2242800 | | 5223 | 28.20 | 30.15 | 28.20 | 30.15 | 9.84 | 2.70 | 485724 | | 8059 | 20.35 | 22.35 | 19.65 | 22.35 | 9.83 | 2.00 | 2846178 | | 6016 | 13.85 | 15.15 | 13.85 | 15.15 | 9.78 | 1.35 | 31649028 | | 6015 | 11.35 | 12.35 | 11.35 | 12.35 | 9.78 | 1.10 | 14111602 | | 6465 | 40.55 | 40.55 | 38.75 | 39.90 | 8.13 | 3.00 | 1285620 | | 8240 | 39.70 | 43.25 | 38.70 | 42.65 | 6.89 | 2.75 | 4124202 | | 6265 | 35.05 | 38.00 | 35.05 | 37.30 | 6.57 | 2.30 | 6237078 | | 3105 | 186.50 | 204.50 | 181.00 | 197.50 | 6.18 | 11.50 | 44474140 | | 5481 | 23.10 | 24.30 | 22.85 | 24.30 | 5.88 | 1.35 | 700854 | | 5864 | 16.70 | 17.50 | 16.60 | 17.45 | 5.44 | 0.90 | 7288633 | | 6485 | 102.00 | 112.00 | 100.00 | 107.50 | 5.39 | 5.50 | 14262186 | | 6462 | 113.00 | 119.00 | 113.00 | 118.00 | 5.36 | 6.00 | 1775153 | | 5347 | 104.00 | 113.50 | 102.00 | 109.00 | 5.31 | 5.50 | 99924884 | | 4167 | 17.50 | 18.90 | 17.50 | 18.35 | 5.16 | 0.90 | 3159254 | | 4157 | 15.15 | 16.15 | 15.00 | 15.60 | 5.05 | 0.75 | 14894468 | | 2924 | 19.70 | 20.00 | 19.70 | 20.00 | 4.99 | 0.95 | 5064 | | 6020 | 19.00 | 19.95 | 19.00 | 19.80 | 4.76 | 0.90 | 122468 | | 4979 | 297.50 | 312.00 | 290.00 | 309.00 | 4.75 | 14.00 | 23407030 | | 5483 | 120.00 | 124.50 | 118.00 | 124.00 | 4.64 | 5.50 | 17210503 | | 3709 | 61.00 | 63.90 | 59.40 | 63.90 | 4.41 | 2.70 | 5307624 | | 6026 | 13.55 | 14.50 | 13.55 | 14.10 | 4.06 | 0.55 | 7769757 | | 3374 | 170.50 | 178.00 | 167.50 | 174.50 | 3.87 | 6.50 | 27255570 | | 4909 | 54.90 | 57.00 | 54.10 | 57.00 | 3.83 | 2.10 | 3416692 | | 4303 | 60.70 | 64.70 | 60.50 | 62.50 | 3.82 | 2.30 | 5332008 | | 6568 | 128.50 | 132.00 | 125.50 | 125.50 | 3.72 | 4.50 | 1007721 | | 5274 | 7385.00 | 7825.00 | 7385.00 | 7650.00 | 3.66 | 270.00 | 387113 | | 4147 | 63.00 | 64.00 | 61.40 | 62.60 | 3.64 | 2.20 | 1759260 | | 4173 | 21.05 | 21.85 | 21.05 | 21.75 | 3.57 | 0.75 | 330318 | | 4743 | 61.20 | 64.00 | 60.60 | 63.00 | 3.45 | 2.10 | 4509254 | | 5306 | 168.00 | 172.50 | 167.00 | 172.00 | 3.30 | 5.50 | 153183 | | 6542 | 48.10 | 49.40 | 47.00 | 49.40 | 3.24 | 1.55 | 13150 | | 6021 | 27.20 | 28.15 | 27.20 | 28.00 | 3.13 | 0.85 | 897958 | | 4130 | 31.15 | 33.05 | 30.10 | 32.90 | 2.81 | 0.90 | 7066432 | | 5345 | 24.65 | 24.65 | 24.65 | 24.65 | 2.71 | 0.65 | 2185 | | 6163 | 53.50 | 56.10 | 53.30 | 54.30 | 2.65 | 1.40 | 9147247 | | 4174 | 28.00 | 28.00 | 26.90 | 27.20 | 2.64 | 0.70 | 885720 | |
|
