| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 5498 | 33.80 | 36.90 | 33.70 | 36.90 | 9.99 | 3.35 | 37045529 | | 4729 | 20.60 | 22.60 | 20.60 | 22.60 | 9.98 | 2.05 | 2753480 | | 2067 | 9.20 | 9.98 | 9.10 | 9.98 | 9.91 | 0.90 | 208687 | | 3581 | 63.50 | 69.10 | 63.20 | 69.10 | 9.86 | 6.20 | 4689123 | | 3324 | 910.00 | 975.00 | 906.00 | 974.00 | 8.83 | 79.00 | 8713042 | | 4991 | 186.50 | 196.00 | 185.00 | 192.50 | 7.84 | 14.00 | 20507475 | | 2596 | 35.10 | 37.90 | 35.10 | 37.30 | 7.49 | 2.60 | 536111 | | 8074 | 40.90 | 44.00 | 40.90 | 43.25 | 6.27 | 2.55 | 15985275 | | 8477 | 12.10 | 12.75 | 12.10 | 12.75 | 6.25 | 0.75 | 71001 | | 4745 | 26.00 | 27.30 | 26.00 | 26.65 | 5.96 | 1.50 | 817601 | | 6163 | 45.25 | 47.10 | 45.10 | 47.10 | 5.84 | 2.60 | 2214489 | | 3491 | 606.00 | 624.00 | 600.00 | 624.00 | 5.76 | 34.00 | 731173 | | 3211 | 318.50 | 341.00 | 308.50 | 332.00 | 5.56 | 17.50 | 26964949 | | 3219 | 56.80 | 60.70 | 56.80 | 58.70 | 5.39 | 3.00 | 752245 | | 3489 | 23.70 | 24.80 | 23.60 | 24.75 | 5.32 | 1.25 | 180157 | | 4113 | 22.95 | 24.20 | 22.90 | 23.90 | 5.29 | 1.20 | 565505 | | 1569 | 53.90 | 56.20 | 53.70 | 55.90 | 5.27 | 2.80 | 1020551 | | 6465 | 36.65 | 38.50 | 36.65 | 38.50 | 5.19 | 1.90 | 234911 | | 5529 | 25.30 | 25.50 | 24.85 | 25.50 | 4.94 | 1.20 | 131642 | | 4931 | 178.50 | 188.50 | 177.00 | 184.50 | 4.83 | 8.50 | 3807486 | | 5309 | 67.30 | 72.30 | 66.60 | 69.90 | 4.80 | 3.20 | 48155994 | | 3128 | 26.30 | 27.90 | 26.30 | 27.50 | 4.76 | 1.25 | 931081 | | 8054 | 142.50 | 146.50 | 141.50 | 145.50 | 4.68 | 6.50 | 5652148 | | 6190 | 46.05 | 47.80 | 45.65 | 47.00 | 4.68 | 2.10 | 16123138 | | 8923 | 20.20 | 20.50 | 20.20 | 20.50 | 4.59 | 0.90 | 6008 | | 6223 | 2245.00 | 2320.00 | 2210.00 | 2305.00 | 4.54 | 100.00 | 1042150 | | 3615 | 23.85 | 25.60 | 23.85 | 24.30 | 4.29 | 1.00 | 4306325 | | 8431 | 63.70 | 66.80 | 62.70 | 65.10 | 4.16 | 2.60 | 6945223 | | 8930 | 31.80 | 32.60 | 31.80 | 32.55 | 4.16 | 1.30 | 235688 | | 5386 | 79.50 | 80.30 | 75.60 | 77.20 | 4.04 | 3.00 | 5244182 | | 6290 | 178.50 | 184.00 | 177.50 | 182.00 | 4.00 | 7.00 | 5206753 | | 3265 | 102.50 | 109.50 | 102.50 | 104.00 | 4.00 | 4.00 | 2649987 | | 3163 | 345.50 | 354.00 | 345.50 | 354.00 | 3.96 | 13.50 | 1825321 | | 6125 | 65.00 | 67.80 | 64.30 | 66.10 | 3.93 | 2.50 | 2632266 | | 3290 | 42.10 | 43.85 | 42.10 | 43.60 | 3.93 | 1.65 | 642835 | | 2733 | 13.30 | 13.45 | 12.75 | 13.30 | 3.91 | 0.50 | 8228 | | 6510 | 2275.00 | 2315.00 | 2225.00 | 2300.00 | 3.84 | 85.00 | 649515 | | 4907 | 42.80 | 44.85 | 42.80 | 44.20 | 3.76 | 1.60 | 94389 | | 6124 | 24.35 | 25.25 | 24.30 | 25.25 | 3.70 | 0.90 | 75627 | | 5536 | 772.00 | 796.00 | 771.00 | 791.00 | 3.67 | 28.00 | 1654519 | | 3548 | 88.50 | 90.50 | 88.50 | 90.50 | 3.67 | 3.20 | 207783 | | 2035 | 28.00 | 28.30 | 28.00 | 28.30 | 3.66 | 1.00 | 18151 | | 5371 | 85.80 | 88.60 | 85.40 | 87.60 | 3.55 | 3.00 | 6050627 | | 6425 | 92.20 | 94.00 | 91.20 | 93.60 | 3.54 | 3.20 | 3089456 | | 6274 | 421.00 | 430.00 | 421.00 | 427.00 | 3.52 | 14.50 | 8156654 | | 6218 | 21.95 | 22.55 | 21.40 | 21.75 | 3.33 | 0.70 | 554976 | | 4714 | 16.80 | 17.20 | 16.75 | 17.10 | 3.32 | 0.55 | 1522982 | | 5306 | 168.00 | 172.50 | 167.00 | 172.00 | 3.30 | 5.50 | 153183 | | 6198 | 27.30 | 28.20 | 27.30 | 28.20 | 3.30 | 0.90 | 16503 | | 3693 | 265.00 | 273.50 | 263.00 | 267.00 | 3.29 | 8.50 | 600723 | |
|
