| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 1815 | 79.70 | 85.40 | 79.60 | 83.00 | 5.20 | 4.10 | 128345976 | | 4939 | 36.00 | 38.80 | 34.75 | 38.80 | 9.92 | 3.50 | 45890954 | | 3105 | 141.50 | 154.50 | 140.00 | 151.00 | 7.09 | 10.00 | 34653054 | | 5340 | 62.90 | 67.10 | 60.20 | 67.10 | 10.00 | 6.10 | 34282562 | | 6163 | 44.15 | 44.15 | 42.65 | 44.15 | 9.96 | 4.00 | 21520296 | | 4931 | 169.00 | 169.50 | 161.50 | 163.00 | -2.10 | -3.50 | 20917109 | | 4979 | 240.00 | 240.00 | 227.50 | 232.50 | -2.11 | -5.00 | 17100572 | | 3163 | 320.00 | 322.50 | 308.00 | 312.00 | -3.70 | -12.00 | 16580228 | | 5439 | 374.50 | 380.00 | 353.00 | 358.00 | -4.02 | -15.00 | 15175153 | | 8042 | 56.50 | 58.60 | 54.10 | 54.20 | -3.21 | -1.80 | 14016937 | | 6274 | 420.00 | 433.00 | 412.00 | 412.00 | -0.72 | -3.00 | 13942891 | | 2641 | 21.10 | 22.00 | 21.05 | 21.55 | 2.62 | 0.55 | 13864047 | | 6603 | 21.80 | 23.75 | 21.50 | 22.60 | 4.63 | 1.00 | 12286971 | | 4991 | 163.50 | 171.50 | 161.50 | 164.50 | 3.13 | 5.00 | 12071306 | | 6265 | 17.55 | 19.30 | 17.15 | 19.30 | 9.97 | 1.75 | 11970440 | | 5498 | 26.95 | 27.75 | 26.75 | 27.00 | 0.19 | 0.05 | 11294535 | | 5309 | 62.50 | 62.50 | 60.50 | 60.60 | -3.04 | -1.90 | 10521247 | | 3141 | 48.50 | 52.30 | 47.40 | 51.30 | 7.89 | 3.75 | 9334672 | | 3211 | 276.00 | 279.00 | 259.50 | 261.50 | -5.77 | -16.00 | 9331640 | | 8027 | 107.50 | 107.50 | 97.70 | 97.70 | -9.95 | -10.80 | 9182287 | | 6175 | 49.05 | 50.90 | 48.30 | 50.40 | 2.96 | 1.45 | 7874508 | | 8111 | 68.70 | 69.40 | 67.20 | 68.10 | 0.44 | 0.30 | 7631733 | | 3264 | 88.00 | 88.60 | 86.10 | 86.50 | -1.26 | -1.10 | 7503946 | | 4743 | 68.10 | 73.60 | 68.10 | 72.70 | 6.29 | 4.30 | 6669293 | | 6548 | 40.80 | 42.95 | 40.80 | 41.70 | 1.83 | 0.75 | 6565358 | | 8299 | 1115.00 | 1125.00 | 1070.00 | 1070.00 | -3.17 | -35.00 | 5651294 | | 6173 | 65.20 | 66.50 | 63.30 | 63.50 | -2.61 | -1.70 | 5573272 | | 3260 | 178.50 | 179.00 | 175.00 | 176.00 | 0.57 | 1.00 | 5514678 | | 6290 | 173.50 | 176.50 | 170.00 | 171.00 | -1.72 | -3.00 | 5366119 | | 5371 | 92.00 | 92.70 | 91.30 | 91.50 | -0.97 | -0.90 | 5160850 | | 8054 | 146.00 | 146.00 | 142.50 | 144.50 | -1.03 | -1.50 | 5101639 | | 5347 | 91.70 | 93.00 | 91.10 | 92.50 | 1.09 | 1.00 | 5049365 | | 3234 | 44.95 | 45.05 | 42.95 | 43.15 | -5.16 | -2.35 | 4946096 | | 5289 | 486.00 | 487.50 | 450.50 | 456.50 | -5.49 | -26.50 | 4890297 | | 3363 | 376.00 | 389.00 | 369.00 | 380.00 | 1.20 | 4.50 | 4874763 | | 3324 | 893.00 | 922.00 | 881.00 | 881.00 | -0.56 | -5.00 | 4744744 | | 4971 | 199.50 | 199.50 | 185.50 | 186.50 | -6.98 | -14.00 | 4671316 | | 3323 | 40.55 | 40.55 | 39.40 | 39.40 | -3.43 | -1.40 | 4140411 | | 5351 | 38.80 | 39.05 | 38.20 | 38.60 | 0.13 | 0.05 | 3703658 | | 4543 | 28.25 | 30.10 | 28.20 | 29.00 | 2.84 | 0.80 | 3645273 | | 5425 | 58.00 | 59.10 | 56.80 | 56.90 | -2.23 | -1.30 | 3449560 | | 5328 | 20.35 | 20.70 | 20.10 | 20.15 | -1.47 | -0.30 | 3377512 | | 8034 | 27.10 | 27.65 | 26.00 | 26.00 | -4.76 | -1.30 | 3352515 | | 6179 | 32.60 | 32.70 | 31.70 | 32.35 | -0.92 | -0.30 | 3267707 | | 6127 | 26.50 | 27.70 | 26.20 | 27.10 | 2.65 | 0.70 | 3241716 | | 8069 | 194.00 | 195.00 | 190.50 | 192.00 | -1.54 | -3.00 | 3222550 | | 4157 | 10.30 | 10.85 | 10.10 | 10.25 | 2.71 | 0.27 | 2997684 | | 1785 | 57.80 | 58.30 | 57.50 | 57.80 | 1.05 | 0.60 | 2705670 | | 3624 | 48.70 | 50.40 | 48.10 | 48.25 | -1.73 | -0.85 | 2691463 | | 5483 | 104.50 | 106.00 | 104.00 | 104.50 | 0.97 | 1.00 | 2684193 | |
|
