| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 5465 | 45.45 | 46.20 | 44.60 | 46.20 | 10.00 | 4.20 | 7983108 | | 4979 | 70.00 | 76.40 | 69.50 | 76.40 | 9.93 | 6.90 | 29706244 | | 8234 | 48.05 | 52.60 | 48.00 | 52.60 | 9.93 | 4.75 | 9983117 | | 5703 | 37.25 | 37.65 | 36.00 | 37.65 | 9.93 | 3.40 | 2061746 | | 4543 | 53.50 | 57.60 | 52.40 | 57.60 | 9.92 | 5.20 | 5267797 | | 3078 | 69.80 | 72.00 | 69.50 | 72.00 | 9.92 | 6.50 | 12055342 | | 6122 | 42.65 | 44.45 | 41.80 | 44.45 | 9.89 | 4.00 | 27303196 | | 6148 | 38.40 | 38.40 | 38.40 | 38.40 | 9.87 | 3.45 | 2103596 | | 3374 | 120.00 | 128.00 | 120.00 | 128.00 | 9.87 | 11.50 | 17905031 | | 5386 | 54.50 | 58.00 | 53.60 | 58.00 | 9.85 | 5.20 | 2484396 | | 8034 | 21.80 | 21.80 | 21.05 | 21.80 | 9.82 | 1.95 | 10473535 | | 4533 | 17.95 | 18.00 | 17.25 | 18.00 | 9.76 | 1.60 | 33923934 | | 6577 | 105.00 | 108.50 | 101.50 | 108.50 | 9.60 | 9.50 | 1540389 | | 6510 | 536.00 | 578.00 | 530.00 | 575.00 | 9.32 | 49.00 | 1644480 | | 5425 | 94.80 | 102.50 | 94.70 | 102.00 | 9.09 | 8.50 | 24695038 | | 6263 | 127.00 | 127.50 | 123.00 | 126.50 | 9.05 | 10.50 | 823849 | | 5701 | 9.13 | 10.00 | 9.12 | 9.94 | 8.99 | 0.82 | 1438922 | | 3529 | 2030.00 | 2200.00 | 2020.00 | 2175.00 | 8.48 | 170.00 | 1039428 | | 6279 | 158.00 | 162.50 | 154.00 | 161.00 | 8.42 | 12.50 | 10640660 | | 3217 | 121.00 | 128.00 | 119.50 | 126.50 | 8.12 | 9.50 | 9242167 | | 3325 | 26.00 | 28.05 | 25.65 | 27.50 | 7.84 | 2.00 | 9212345 | | 4510 | 14.50 | 15.50 | 14.50 | 15.40 | 7.69 | 1.10 | 2794222 | | 3362 | 98.90 | 107.00 | 98.90 | 105.00 | 7.36 | 7.20 | 9027638 | | 8446 | 136.00 | 141.50 | 131.00 | 137.50 | 6.59 | 8.50 | 10204391 | | 3551 | 66.00 | 71.50 | 66.00 | 69.40 | 6.44 | 4.20 | 1181807 | | 3540 | 51.60 | 54.50 | 51.40 | 54.20 | 6.27 | 3.20 | 3843917 | | 1815 | 13.50 | 14.10 | 13.30 | 13.95 | 6.08 | 0.80 | 16149125 | | 6576 | 82.90 | 86.90 | 82.30 | 86.50 | 6.00 | 4.90 | 927799 | | 4197 | 12.60 | 13.60 | 12.30 | 13.35 | 5.95 | 0.75 | 242364 | | 6198 | 46.00 | 48.95 | 44.55 | 47.20 | 5.95 | 2.65 | 1335593 | | 6125 | 43.50 | 46.20 | 42.85 | 44.70 | 5.67 | 2.40 | 46369117 | | 8420 | 92.20 | 97.60 | 92.20 | 96.50 | 5.58 | 5.10 | 2734540 | | 5439 | 79.10 | 83.20 | 78.80 | 83.00 | 5.46 | 4.30 | 6046096 | | 3587 | 226.50 | 238.00 | 225.50 | 237.00 | 5.33 | 12.00 | 1097988 | | 3202 | 19.60 | 20.05 | 19.60 | 19.75 | 5.33 | 1.00 | 6104600 | | 8069 | 226.00 | 229.00 | 221.50 | 227.00 | 5.09 | 11.00 | 17294055 | | 6150 | 79.30 | 84.90 | 79.20 | 82.50 | 4.96 | 3.90 | 7004479 | | 5340 | 61.40 | 65.00 | 60.30 | 65.00 | 4.84 | 3.00 | 5036977 | | 4138 | 106.50 | 110.50 | 104.00 | 108.50 | 4.83 | 5.00 | 963028 | | 3324 | 288.00 | 305.00 | 288.00 | 298.50 | 4.37 | 12.50 | 8438542 | | 6203 | 95.00 | 98.90 | 94.40 | 96.70 | 4.31 | 4.00 | 3680110 | | 3093 | 36.80 | 38.35 | 36.40 | 37.60 | 4.30 | 1.55 | 1108141 | | 3680 | 365.50 | 381.50 | 364.50 | 377.50 | 4.28 | 15.50 | 4717377 | | 8358 | 61.90 | 63.60 | 61.10 | 63.30 | 4.11 | 2.50 | 18275441 | | 8418 | 10.35 | 11.00 | 10.35 | 10.40 | 4.00 | 0.40 | 536638 | | 6472 | 745.00 | 764.00 | 741.00 | 755.00 | 3.99 | 29.00 | 3147300 | | 6683 | 217.00 | 224.50 | 215.50 | 224.50 | 3.94 | 8.50 | 760849 | | 6716 | 105.00 | 109.00 | 105.00 | 107.00 | 3.88 | 4.00 | 27160 | | 4161 | 41.20 | 41.20 | 37.15 | 41.00 | 3.80 | 1.50 | 2713615 | | 8433 | 71.50 | 73.60 | 71.00 | 73.60 | 3.66 | 2.60 | 168100 | |
|
