| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 6643 | 835.00 | 860.00 | 835.00 | 853.00 | 3.65 | 30.00 | 481788 | | 5211 | 26.75 | 27.50 | 26.65 | 27.25 | 3.61 | 0.95 | 586970 | | 6259 | 22.20 | 23.00 | 21.70 | 23.00 | 3.60 | 0.80 | 20000 | | 6188 | 66.20 | 69.30 | 65.80 | 67.60 | 3.36 | 2.20 | 10899170 | | 5474 | 122.00 | 128.50 | 122.00 | 125.00 | 3.31 | 4.00 | 1941106 | | 8155 | 153.00 | 156.50 | 152.00 | 156.00 | 3.31 | 5.00 | 1949202 | | 3152 | 231.50 | 237.50 | 229.00 | 235.00 | 3.30 | 7.50 | 466896 | | 5306 | 168.00 | 172.50 | 167.00 | 172.00 | 3.30 | 5.50 | 153183 | | 3498 | 38.95 | 41.40 | 38.10 | 39.75 | 3.25 | 1.25 | 4380272 | | 5381 | 17.90 | 18.50 | 17.60 | 18.10 | 3.13 | 0.55 | 1203097 | | 1593 | 75.90 | 79.60 | 75.90 | 76.50 | 3.10 | 2.30 | 105598 | | 8091 | 99.00 | 101.00 | 98.60 | 100.00 | 3.09 | 3.00 | 1489560 | | 4157 | 15.95 | 16.10 | 15.30 | 15.35 | 3.02 | 0.45 | 7005219 | | 3526 | 156.00 | 157.00 | 154.00 | 155.50 | 2.98 | 4.50 | 539000 | | 3268 | 22.65 | 23.40 | 22.55 | 22.90 | 2.92 | 0.65 | 200096 | | 2063 | 48.10 | 52.00 | 48.10 | 49.45 | 2.91 | 1.40 | 367256 | | 3693 | 244.50 | 256.50 | 242.00 | 248.00 | 2.90 | 7.00 | 4716906 | | 3141 | 97.60 | 99.60 | 97.60 | 99.50 | 2.90 | 2.80 | 1624111 | | 8109 | 90.90 | 93.80 | 90.80 | 93.10 | 2.87 | 2.60 | 485421 | | 3594 | 59.70 | 61.40 | 59.70 | 61.10 | 2.86 | 1.70 | 1337432 | | 6762 | 228.00 | 233.50 | 227.00 | 233.50 | 2.86 | 6.50 | 4230 | | 8255 | 181.50 | 186.50 | 181.50 | 183.50 | 2.80 | 5.00 | 2519583 | | 3628 | 58.50 | 60.40 | 58.00 | 60.00 | 2.74 | 1.60 | 883613 | | 6441 | 71.00 | 74.80 | 68.70 | 72.00 | 2.71 | 1.90 | 9569427 | | 6741 | 131.00 | 133.50 | 130.00 | 133.50 | 2.69 | 3.50 | 596458 | | 4973 | 29.30 | 29.65 | 28.80 | 29.55 | 2.60 | 0.75 | 2144036 | | 4933 | 35.30 | 36.15 | 35.25 | 36.00 | 2.56 | 0.90 | 195319 | | 8092 | 14.55 | 15.00 | 13.75 | 14.00 | 2.56 | 0.35 | 2541260 | | 6138 | 158.50 | 162.00 | 158.50 | 161.50 | 2.54 | 4.00 | 685659 | | 5520 | 61.10 | 61.50 | 60.10 | 61.10 | 2.52 | 1.50 | 30100 | | 6596 | 75.10 | 75.10 | 66.60 | 70.00 | 2.49 | 1.70 | 7697642 | | 3289 | 90.00 | 91.80 | 89.10 | 90.90 | 2.48 | 2.20 | 2002786 | | 1591 | 33.15 | 34.65 | 33.10 | 33.75 | 2.43 | 0.80 | 1158923 | | 4743 | 236.50 | 241.50 | 234.50 | 239.00 | 2.36 | 5.50 | 1792241 | | 3178 | 93.60 | 96.10 | 93.00 | 95.80 | 2.35 | 2.20 | 673536 | | 6465 | 21.30 | 22.20 | 21.30 | 21.75 | 2.35 | 0.50 | 86524 | | 6494 | 69.90 | 71.90 | 69.80 | 70.70 | 2.32 | 1.60 | 305260 | | 5351 | 43.60 | 44.30 | 43.20 | 44.20 | 2.31 | 1.00 | 2162188 | | 6664 | 132.00 | 140.50 | 131.50 | 133.00 | 2.31 | 3.00 | 4371677 | | 4121 | 28.45 | 28.85 | 28.05 | 28.85 | 2.30 | 0.65 | 1509675 | | 5603 | 21.60 | 22.25 | 21.35 | 22.25 | 2.30 | 0.50 | 242550 | | 5511 | 71.00 | 72.00 | 69.40 | 71.60 | 2.29 | 1.60 | 1779397 | | 4728 | 223.00 | 226.50 | 221.00 | 225.50 | 2.27 | 5.00 | 131336 | | 4174 | 89.50 | 91.70 | 89.50 | 91.00 | 2.25 | 2.00 | 875613 | | 8942 | 71.00 | 73.20 | 71.00 | 72.60 | 2.25 | 1.60 | 1146033 | | 4114 | 44.80 | 45.55 | 44.80 | 45.55 | 2.24 | 1.00 | 3263919 | | 2230 | 81.50 | 82.70 | 80.50 | 82.70 | 2.22 | 1.80 | 147855 | | 3541 | 54.10 | 55.60 | 54.10 | 55.30 | 2.22 | 1.20 | 288753 | | 3306 | 36.70 | 38.80 | 36.70 | 37.10 | 2.20 | 0.80 | 3875685 | | 8936 | 28.50 | 28.80 | 28.40 | 28.80 | 2.13 | 0.60 | 2089785 | |
|
