| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 4556 | 24.00 | 25.85 | 24.00 | 25.85 | 10.00 | 2.35 | 295466 | | 4433 | 23.95 | 24.20 | 22.75 | 24.20 | 10.00 | 2.20 | 932068 | | 6654 | 91.00 | 97.00 | 89.00 | 97.00 | 9.98 | 8.80 | 318469 | | 8440 | 24.70 | 27.00 | 24.70 | 27.00 | 9.98 | 2.45 | 587891 | | 6461 | 20.25 | 22.05 | 20.25 | 22.05 | 9.98 | 2.00 | 2089931 | | 6221 | 28.80 | 31.60 | 28.55 | 31.60 | 9.91 | 2.85 | 1528419 | | 3226 | 43.90 | 48.25 | 42.65 | 48.25 | 9.91 | 4.35 | 90992 | | 8289 | 20.65 | 22.75 | 20.65 | 22.75 | 9.90 | 2.05 | 704859 | | 8433 | 53.00 | 56.70 | 52.40 | 56.70 | 9.88 | 5.10 | 309553 | | 6265 | 41.70 | 41.70 | 39.30 | 41.70 | 9.88 | 3.75 | 6981552 | | 8080 | 35.95 | 39.50 | 35.95 | 39.50 | 9.87 | 3.55 | 82972 | | 5425 | 61.10 | 65.80 | 59.00 | 65.80 | 9.85 | 5.90 | 38641457 | | 8064 | 50.20 | 55.80 | 49.85 | 55.80 | 9.84 | 5.00 | 16571469 | | 5516 | 14.25 | 16.75 | 14.20 | 16.75 | 9.84 | 1.50 | 376342 | | 5011 | 10.20 | 11.20 | 10.20 | 11.20 | 9.80 | 1.00 | 1373711 | | 6015 | 12.60 | 13.40 | 12.25 | 13.30 | 8.13 | 1.00 | 8016299 | | 3624 | 60.30 | 64.90 | 59.30 | 64.90 | 7.27 | 4.40 | 9830559 | | 3152 | 157.50 | 171.00 | 157.00 | 166.50 | 7.07 | 11.00 | 4567283 | | 3265 | 132.00 | 142.00 | 128.00 | 139.00 | 6.92 | 9.00 | 13635059 | | 8240 | 41.55 | 44.20 | 41.40 | 44.10 | 6.65 | 2.75 | 6627875 | | 8906 | 37.00 | 39.20 | 37.00 | 39.20 | 5.95 | 2.20 | 58765 | | 5864 | 17.95 | 18.50 | 17.55 | 18.45 | 5.43 | 0.95 | 4832173 | | 8436 | 125.00 | 132.00 | 123.00 | 130.50 | 5.24 | 6.50 | 2077177 | | 6510 | 2195.00 | 2290.00 | 2100.00 | 2285.00 | 5.06 | 110.00 | 913397 | | 6210 | 21.00 | 22.20 | 20.90 | 21.95 | 5.02 | 1.05 | 150753 | | 2235 | 33.50 | 35.30 | 33.50 | 34.75 | 4.98 | 1.65 | 10030 | | 6485 | 101.00 | 106.50 | 95.00 | 105.50 | 4.98 | 5.00 | 8328955 | | 6244 | 22.55 | 23.95 | 22.05 | 23.30 | 4.25 | 0.95 | 42248997 | | 8043 | 89.80 | 89.80 | 84.20 | 89.80 | 4.18 | 3.60 | 9366678 | | 3086 | 208.50 | 215.00 | 208.50 | 212.00 | 4.18 | 8.50 | 101040 | | 3221 | 23.00 | 23.95 | 22.50 | 23.75 | 4.17 | 0.95 | 1656256 | | 3628 | 70.10 | 72.80 | 70.10 | 72.40 | 4.17 | 2.90 | 691530 | | 3236 | 31.85 | 32.80 | 30.80 | 32.65 | 4.15 | 1.30 | 8642238 | | 8390 | 100.50 | 108.00 | 98.70 | 103.50 | 4.02 | 4.00 | 6225098 | | 6016 | 14.95 | 16.00 | 14.80 | 15.65 | 3.99 | 0.60 | 17224396 | | 4743 | 70.00 | 72.30 | 68.50 | 71.60 | 3.77 | 2.60 | 8334503 | | 6173 | 68.00 | 69.70 | 66.20 | 69.70 | 3.72 | 2.50 | 8423245 | | 6223 | 2300.00 | 2300.00 | 2215.00 | 2275.00 | 3.41 | 75.00 | 2048416 | | 8088 | 55.40 | 58.30 | 53.60 | 54.80 | 3.40 | 1.80 | 48849178 | | 5306 | 168.00 | 172.50 | 167.00 | 172.00 | 3.30 | 5.50 | 153183 | | 6122 | 53.60 | 55.40 | 53.30 | 55.00 | 3.19 | 1.70 | 1402255 | | 6683 | 396.00 | 411.50 | 396.00 | 404.00 | 3.19 | 12.50 | 834338 | | 8182 | 25.50 | 26.80 | 25.45 | 26.30 | 3.14 | 0.80 | 276766 | | 6613 | 195.00 | 204.00 | 194.00 | 198.50 | 3.12 | 6.00 | 478999 | | 3357 | 160.50 | 166.00 | 158.00 | 165.00 | 3.12 | 5.00 | 2847460 | | 3219 | 71.00 | 75.60 | 70.30 | 74.80 | 3.03 | 2.20 | 1350552 | | 5289 | 634.00 | 649.00 | 626.00 | 646.00 | 3.03 | 19.00 | 4404799 | | 6411 | 76.40 | 78.80 | 75.60 | 77.40 | 2.93 | 2.20 | 852632 | | 4503 | 41.50 | 42.30 | 41.00 | 41.65 | 2.84 | 1.15 | 351236 | | 3217 | 161.00 | 167.00 | 160.00 | 165.50 | 2.80 | 4.50 | 2214512 | |
|
