| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 8096 | 61.10 | 64.20 | 59.20 | 64.20 | 9.93 | 5.80 | 50442011 | | 6683 | 492.00 | 532.00 | 490.00 | 532.00 | 9.92 | 48.00 | 3691867 | | 6265 | 44.80 | 48.80 | 44.60 | 48.80 | 9.91 | 4.40 | 22193094 | | 3623 | 27.00 | 29.40 | 27.00 | 29.40 | 9.91 | 2.65 | 328440 | | 4979 | 300.00 | 322.00 | 298.00 | 322.00 | 9.90 | 29.00 | 53370820 | | 4556 | 27.30 | 30.00 | 27.15 | 30.00 | 9.89 | 2.70 | 325381 | | 3556 | 41.50 | 45.55 | 41.50 | 45.55 | 9.89 | 4.10 | 1214905 | | 3081 | 838.00 | 900.00 | 837.00 | 900.00 | 9.89 | 81.00 | 8372017 | | 3163 | 431.50 | 466.50 | 430.00 | 466.50 | 9.89 | 42.00 | 15515548 | | 6207 | 60.60 | 62.20 | 60.50 | 62.20 | 9.89 | 5.60 | 6211830 | | 2740 | 37.95 | 41.70 | 37.95 | 41.70 | 9.88 | 3.75 | 129132 | | 3122 | 26.70 | 29.00 | 26.70 | 29.00 | 9.85 | 2.60 | 1425109 | | 3373 | 19.60 | 20.65 | 19.60 | 20.65 | 9.84 | 1.85 | 2233527 | | 3529 | 1880.00 | 1970.00 | 1815.00 | 1970.00 | 9.75 | 175.00 | 4546127 | | 6485 | 115.50 | 124.50 | 114.00 | 124.50 | 9.69 | 11.00 | 10571758 | | 3211 | 316.00 | 343.00 | 315.00 | 341.00 | 9.29 | 29.00 | 16314589 | | 8111 | 66.10 | 72.10 | 66.00 | 71.50 | 8.99 | 5.90 | 14855105 | | 4533 | 41.00 | 41.80 | 40.00 | 41.25 | 8.55 | 3.25 | 41807496 | | 8299 | 2225.00 | 2285.00 | 2155.00 | 2285.00 | 7.78 | 165.00 | 8001070 | | 3289 | 131.00 | 137.00 | 129.00 | 134.00 | 7.63 | 9.50 | 4317277 | | 6530 | 60.10 | 63.70 | 59.50 | 62.90 | 7.34 | 4.30 | 2763287 | | 6542 | 48.80 | 51.50 | 48.80 | 50.30 | 7.25 | 3.40 | 173678 | | 3234 | 58.80 | 62.50 | 58.00 | 61.00 | 7.21 | 4.10 | 11639436 | | 3287 | 30.40 | 33.20 | 30.25 | 32.35 | 7.12 | 2.15 | 903697 | | 5351 | 59.50 | 63.60 | 59.40 | 62.10 | 7.07 | 4.10 | 24062986 | | 3105 | 250.50 | 265.00 | 250.50 | 258.00 | 7.05 | 17.00 | 35732417 | | 4971 | 375.00 | 395.00 | 373.00 | 388.00 | 6.89 | 25.00 | 10555774 | | 6188 | 109.50 | 116.50 | 107.00 | 116.50 | 6.88 | 7.50 | 10067918 | | 6144 | 19.15 | 20.40 | 19.15 | 20.30 | 6.84 | 1.30 | 114844 | | 6469 | 94.50 | 103.00 | 94.50 | 100.00 | 6.61 | 6.20 | 4964018 | | 6494 | 39.40 | 41.65 | 39.40 | 40.30 | 6.33 | 2.40 | 1095831 | | 4174 | 26.45 | 27.95 | 26.15 | 27.60 | 6.15 | 1.60 | 1979895 | | 3434 | 33.65 | 36.50 | 33.65 | 35.70 | 6.09 | 2.05 | 1074246 | | 3205 | 49.50 | 52.10 | 49.00 | 51.80 | 5.71 | 2.80 | 395225 | | 6716 | 56.40 | 60.80 | 55.00 | 59.00 | 5.55 | 3.10 | 946855 | | 3675 | 150.00 | 158.00 | 149.50 | 155.50 | 5.42 | 8.00 | 983228 | | 3363 | 425.00 | 447.50 | 424.50 | 438.00 | 5.29 | 22.00 | 7505358 | | 8059 | 20.55 | 21.25 | 20.00 | 21.25 | 5.20 | 1.05 | 596673 | | 6015 | 13.10 | 13.80 | 12.90 | 13.55 | 4.63 | 0.60 | 4836440 | | 9957 | 6.27 | 6.78 | 6.23 | 6.53 | 4.48 | 0.28 | 3014596 | | 4991 | 217.00 | 223.00 | 217.00 | 222.00 | 4.47 | 9.50 | 1792647 | | 5864 | 22.95 | 24.00 | 22.30 | 23.80 | 4.39 | 1.00 | 7521747 | | 3558 | 138.00 | 145.50 | 137.00 | 143.00 | 4.38 | 6.00 | 690488 | | 8155 | 211.00 | 225.50 | 207.00 | 222.00 | 4.23 | 9.00 | 3486809 | | 8088 | 63.00 | 65.40 | 62.70 | 64.40 | 4.21 | 2.60 | 10691484 | | 6465 | 34.55 | 36.00 | 34.40 | 36.00 | 4.20 | 1.45 | 154944 | | 8171 | 29.85 | 31.45 | 29.75 | 31.10 | 4.19 | 1.25 | 510337 | | 4510 | 48.50 | 50.40 | 47.55 | 50.20 | 4.04 | 1.95 | 4125069 | | 3152 | 163.50 | 170.00 | 159.00 | 170.00 | 3.98 | 6.50 | 1595461 | | 3693 | 382.50 | 392.00 | 371.00 | 391.50 | 3.98 | 15.00 | 1069461 | |
|
