| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 1815 | 86.50 | 87.80 | 84.00 | 84.40 | -1.29 | -1.10 | 55614418 | | 5309 | 70.40 | 72.50 | 68.50 | 71.70 | 2.87 | 2.00 | 43528940 | | 5498 | 28.75 | 29.60 | 28.15 | 29.40 | 2.44 | 0.70 | 36335848 | | 3105 | 179.00 | 183.50 | 174.00 | 182.00 | 4.90 | 8.50 | 31507504 | | 8358 | 280.00 | 283.00 | 268.50 | 268.50 | -2.72 | -7.50 | 30330289 | | 1785 | 64.00 | 66.40 | 62.70 | 64.70 | 1.89 | 1.20 | 29917177 | | 8074 | 40.10 | 41.50 | 37.50 | 39.50 | 3.95 | 1.50 | 26849293 | | 4979 | 257.50 | 263.00 | 250.00 | 260.50 | 2.76 | 7.00 | 24889642 | | 6290 | 190.00 | 192.50 | 182.00 | 183.50 | -2.39 | -4.50 | 22631887 | | 3260 | 183.50 | 191.00 | 183.50 | 185.50 | 1.92 | 3.50 | 22263332 | | 3163 | 384.00 | 399.00 | 381.50 | 399.00 | 5.14 | 19.50 | 21391392 | | 4971 | 275.00 | 278.00 | 266.00 | 270.00 | -0.37 | -1.00 | 16535934 | | 3624 | 54.00 | 55.50 | 52.80 | 53.50 | 2.88 | 1.50 | 14936439 | | 4939 | 38.35 | 39.45 | 37.70 | 38.70 | 1.04 | 0.40 | 13562698 | | 6265 | 19.55 | 20.80 | 19.55 | 20.35 | 4.36 | 0.85 | 12656874 | | 5351 | 39.70 | 42.20 | 39.55 | 41.50 | 5.33 | 2.10 | 10838297 | | 3211 | 294.50 | 294.50 | 279.00 | 283.00 | -2.41 | -7.00 | 10443447 | | 3265 | 115.50 | 116.00 | 106.00 | 108.00 | -4.00 | -4.50 | 10330947 | | 4157 | 12.65 | 12.65 | 12.65 | 12.65 | 10.00 | 1.15 | 9908521 | | 6244 | 17.70 | 18.75 | 17.60 | 18.55 | 6.00 | 1.05 | 9704261 | | 6175 | 52.40 | 53.50 | 51.60 | 53.40 | 2.69 | 1.40 | 9120833 | | 3324 | 975.00 | 977.00 | 912.00 | 918.00 | -0.76 | -7.00 | 8675157 | | 8043 | 85.20 | 86.90 | 82.00 | 82.60 | -3.50 | -3.00 | 8618886 | | 6274 | 434.00 | 443.00 | 431.50 | 443.00 | 3.02 | 13.00 | 8069497 | | 6190 | 42.70 | 44.10 | 42.40 | 43.30 | 1.76 | 0.75 | 7448899 | | 5289 | 477.50 | 513.00 | 477.00 | 500.00 | 5.71 | 27.00 | 6985322 | | 3264 | 96.20 | 96.40 | 93.40 | 94.40 | -0.32 | -0.30 | 6741699 | | 5439 | 340.50 | 354.50 | 336.00 | 353.00 | 4.90 | 16.50 | 6524002 | | 6217 | 51.20 | 53.10 | 51.00 | 53.00 | 3.72 | 1.90 | 5892626 | | 6125 | 66.20 | 70.80 | 66.00 | 69.40 | 5.31 | 3.50 | 5713076 | | 8431 | 55.00 | 60.20 | 54.80 | 60.20 | 9.85 | 5.40 | 5241229 | | 8299 | 1125.00 | 1155.00 | 1120.00 | 1125.00 | 1.81 | 20.00 | 5221692 | | 5340 | 66.50 | 67.40 | 64.00 | 65.00 | -1.81 | -1.20 | 5075927 | | 3491 | 593.00 | 623.00 | 586.00 | 618.00 | 6.19 | 36.00 | 4881150 | | 8054 | 146.50 | 150.00 | 144.50 | 145.50 | -0.68 | -1.00 | 4769517 | | 2641 | 21.00 | 21.00 | 20.50 | 20.60 | -1.67 | -0.35 | 4660198 | | 8096 | 51.50 | 53.30 | 51.40 | 51.50 | -0.39 | -0.20 | 4393374 | | 6127 | 28.80 | 29.40 | 28.25 | 29.25 | 2.09 | 0.60 | 4252093 | | 6173 | 67.00 | 67.80 | 66.00 | 66.50 | -1.19 | -0.80 | 4180975 | | 8088 | 41.20 | 43.00 | 41.00 | 41.90 | 2.44 | 1.00 | 4140156 | | 5328 | 20.85 | 21.10 | 20.60 | 21.05 | 0.24 | 0.05 | 4079410 | | 5536 | 815.00 | 848.00 | 811.00 | 827.00 | 2.99 | 24.00 | 3979182 | | 6275 | 54.70 | 56.80 | 54.00 | 54.00 | 1.12 | 0.60 | 3836743 | | 3551 | 217.00 | 217.50 | 206.00 | 217.00 | 1.40 | 3.00 | 3625547 | | 5347 | 91.90 | 92.40 | 90.80 | 90.80 | -1.20 | -1.10 | 3527097 | | 6182 | 28.60 | 29.35 | 28.60 | 29.00 | 2.29 | 0.65 | 3372513 | | 4931 | 178.00 | 178.00 | 171.50 | 178.00 | -1.11 | -2.00 | 3271463 | | 3372 | 19.15 | 20.40 | 19.10 | 19.50 | 3.45 | 0.65 | 3235808 | | 8042 | 55.00 | 55.60 | 53.80 | 55.10 | 0.18 | 0.10 | 3222746 | | 6667 | 273.00 | 283.00 | 270.50 | 272.50 | 2.25 | 6.00 | 3215544 | |
|
