| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 3167 | 129.00 | 138.00 | 129.00 | 138.00 | 9.96 | 12.50 | 15130432 | | 6625 | 97.70 | 106.50 | 97.20 | 106.50 | 9.91 | 9.60 | 4938640 | | 9904 | 31.80 | 35.05 | 31.55 | 35.05 | 9.87 | 3.15 | 94517412 | | 8478 | 206.00 | 208.00 | 204.00 | 208.00 | 9.76 | 18.50 | 1221503 | | 3383 | 1.53 | 1.70 | 1.53 | 1.70 | 9.68 | 0.15 | 1561762 | | 2712 | 23.00 | 23.05 | 22.65 | 22.95 | 9.29 | 1.95 | 67674 | | 2462 | 23.50 | 24.60 | 23.20 | 24.10 | 7.59 | 1.70 | 9779404 | | 3432 | 14.20 | 15.70 | 14.20 | 15.70 | 7.53 | 1.10 | 11702 | | 8021 | 44.75 | 47.70 | 44.30 | 46.75 | 6.61 | 2.90 | 33287931 | | 1477 | 240.00 | 253.50 | 240.00 | 252.50 | 5.87 | 14.00 | 2926214 | | 4551 | 119.50 | 127.00 | 119.50 | 127.00 | 5.39 | 6.50 | 1546768 | | 8039 | 45.45 | 48.55 | 45.30 | 47.80 | 5.05 | 2.30 | 3910396 | | 9929 | 14.80 | 14.80 | 14.75 | 14.80 | 4.96 | 0.70 | 6000 | | 9938 | 54.00 | 56.90 | 54.00 | 56.90 | 4.79 | 2.60 | 2081105 | | 1736 | 174.50 | 182.00 | 174.50 | 181.50 | 4.61 | 8.00 | 3138147 | | 6412 | 109.00 | 114.50 | 107.50 | 114.50 | 4.57 | 5.00 | 3853354 | | 2419 | 22.75 | 23.75 | 22.55 | 23.40 | 4.00 | 0.90 | 2113419 | | 2527 | 28.45 | 29.90 | 28.00 | 29.40 | 3.89 | 1.10 | 319157 | | 6591 | 68.20 | 72.50 | 68.10 | 70.60 | 3.82 | 2.60 | 3421446 | | 6153 | 14.65 | 15.50 | 14.60 | 15.25 | 3.74 | 0.55 | 35679941 | | 6225 | 11.90 | 12.90 | 11.65 | 12.60 | 3.70 | 0.45 | 42000 | | 8466 | 27.20 | 28.35 | 27.20 | 28.20 | 3.68 | 1.00 | 126922 | | 2455 | 125.00 | 129.50 | 124.00 | 128.50 | 3.63 | 4.50 | 8276801 | | 3528 | 75.10 | 78.70 | 74.50 | 77.80 | 3.60 | 2.70 | 1090684 | | 3617 | 256.00 | 266.00 | 254.00 | 266.00 | 3.50 | 9.00 | 1481939 | | 8499 | 170.50 | 177.50 | 170.50 | 177.50 | 3.50 | 6.00 | 121045 | | 4764 | 44.55 | 44.55 | 44.55 | 44.55 | 3.48 | 1.50 | 1000 | | 8404 | 20.25 | 21.20 | 20.15 | 20.95 | 3.46 | 0.70 | 839094 | | 2597 | 176.50 | 182.00 | 176.00 | 181.50 | 3.42 | 6.00 | 641424 | | 6438 | 172.00 | 174.00 | 167.00 | 170.50 | 3.33 | 5.50 | 6332887 | | 1312A | 21.70 | 21.70 | 21.70 | 21.70 | 3.33 | 0.70 | 2000 | | 2332 | 17.35 | 17.90 | 17.20 | 17.90 | 3.17 | 0.55 | 7836579 | | 3380 | 28.60 | 29.60 | 28.60 | 29.60 | 3.14 | 0.90 | 1022537 | | 2515 | 11.50 | 12.00 | 11.45 | 11.90 | 3.03 | 0.35 | 13449821 | | 2379 | 561.00 | 580.00 | 560.00 | 578.00 | 3.03 | 17.00 | 2856674 | | 3708 | 71.40 | 73.80 | 71.40 | 72.70 | 2.97 | 2.10 | 874745 | | 5284 | 204.00 | 217.50 | 200.50 | 208.00 | 2.97 | 6.00 | 6127869 | | 2015 | 67.50 | 69.50 | 65.50 | 69.50 | 2.96 | 2.00 | 1023278 | | 8016 | 204.00 | 211.50 | 204.00 | 209.50 | 2.95 | 6.00 | 1570065 | | 3706 | 69.40 | 71.80 | 68.50 | 70.70 | 2.91 | 2.00 | 108928681 | | 2206 | 62.00 | 63.80 | 62.00 | 63.80 | 2.90 | 1.80 | 1858362 | | 2468 | 62.50 | 66.50 | 62.00 | 64.30 | 2.88 | 1.80 | 9705113 | | 3090 | 77.50 | 80.60 | 76.80 | 79.40 | 2.85 | 2.20 | 15500349 | | 6278 | 106.00 | 108.50 | 105.00 | 108.50 | 2.84 | 3.00 | 2730874 | | 3055 | 63.70 | 65.50 | 63.60 | 65.30 | 2.83 | 1.80 | 831211 | | 2356 | 42.80 | 44.00 | 42.75 | 44.00 | 2.80 | 1.20 | 19056972 | | 1504 | 47.95 | 49.10 | 47.85 | 48.95 | 2.73 | 1.30 | 3973262 | | 1303 | 27.40 | 28.35 | 27.35 | 28.35 | 2.72 | 0.75 | 11574743 | | 2548 | 111.50 | 114.50 | 110.50 | 113.50 | 2.71 | 3.00 | 837705 | | 8422 | 184.50 | 192.50 | 184.00 | 190.00 | 2.70 | 5.00 | 2030322 | |
|
