| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 8039 | 65.40 | 71.50 | 64.80 | 71.50 | 10.00 | 6.50 | 28892561 | | 8110 | 33.40 | 35.80 | 33.40 | 35.80 | 9.98 | 3.25 | 16712245 | | 1303 | 52.40 | 56.20 | 52.40 | 56.20 | 9.98 | 5.10 | 153221412 | | 2485 | 19.80 | 21.50 | 19.45 | 21.50 | 9.97 | 1.95 | 30755909 | | 2413 | 29.00 | 29.25 | 28.00 | 29.25 | 9.96 | 2.65 | 4561926 | | 6155 | 33.35 | 36.65 | 33.35 | 36.65 | 9.90 | 3.30 | 1230500 | | 3057 | 13.80 | 15.05 | 13.60 | 15.05 | 9.85 | 1.35 | 287852 | | 6573 | 15.50 | 16.75 | 15.35 | 16.75 | 9.84 | 1.50 | 850913 | | 2316 | 109.00 | 117.50 | 108.50 | 117.50 | 9.81 | 10.50 | 38357032 | | 5469 | 99.10 | 106.50 | 97.40 | 106.50 | 9.79 | 9.50 | 36789407 | | 2460 | 15.10 | 16.30 | 15.10 | 16.30 | 9.76 | 1.45 | 1135303 | | 3383 | 1.53 | 1.70 | 1.53 | 1.70 | 9.68 | 0.15 | 1561762 | | 2228 | 93.50 | 102.00 | 92.50 | 102.00 | 9.56 | 8.90 | 2886994 | | 2495 | 26.60 | 28.95 | 26.50 | 28.85 | 9.49 | 2.50 | 20721492 | | 3060 | 26.70 | 28.90 | 26.70 | 28.90 | 8.85 | 2.35 | 14933016 | | 4722 | 159.00 | 173.50 | 157.00 | 171.00 | 8.23 | 13.00 | 5335858 | | 6449 | 166.50 | 181.50 | 166.50 | 177.50 | 7.25 | 12.00 | 2411842 | | 8131 | 39.00 | 41.30 | 38.85 | 40.95 | 7.06 | 2.70 | 13064058 | | 2408 | 141.50 | 146.00 | 139.50 | 146.00 | 6.96 | 9.50 | 140019436 | | 4977 | 119.00 | 124.00 | 118.00 | 120.00 | 6.19 | 7.00 | 22435384 | | 8499 | 247.50 | 260.00 | 247.00 | 258.50 | 6.16 | 15.00 | 114353 | | 2344 | 55.20 | 57.00 | 54.70 | 56.90 | 6.16 | 3.30 | 160828670 | | 3533 | 1250.00 | 1315.00 | 1235.00 | 1305.00 | 6.10 | 75.00 | 2196747 | | 2059 | 3450.00 | 3650.00 | 3420.00 | 3605.00 | 6.03 | 205.00 | 1633065 | | 3711 | 223.50 | 234.50 | 223.50 | 230.50 | 5.98 | 13.00 | 37819838 | | 3040 | 53.00 | 56.20 | 53.00 | 56.20 | 5.84 | 3.10 | 285114 | | 3661 | 3180.00 | 3325.00 | 3150.00 | 3285.00 | 5.63 | 175.00 | 2827160 | | 2406 | 21.20 | 22.00 | 20.70 | 21.60 | 5.62 | 1.15 | 14297856 | | 1802 | 31.90 | 33.20 | 31.75 | 33.10 | 5.41 | 1.70 | 87328595 | | 1301 | 39.45 | 41.75 | 39.45 | 41.55 | 5.19 | 2.05 | 29834775 | | 3535 | 74.30 | 77.90 | 73.80 | 77.70 | 5.00 | 3.70 | 3011800 | | 2451 | 185.00 | 192.00 | 182.00 | 192.00 | 4.92 | 9.00 | 2505413 | | 1326 | 31.60 | 33.30 | 31.60 | 33.15 | 4.91 | 1.55 | 21556549 | | 6531 | 407.00 | 417.00 | 406.50 | 416.50 | 4.91 | 19.50 | 4803110 | | 1519 | 704.00 | 743.00 | 704.00 | 729.00 | 4.89 | 34.00 | 5602995 | | 8210 | 930.00 | 999.00 | 928.00 | 965.00 | 4.89 | 45.00 | 3825674 | | 3037 | 179.00 | 189.50 | 178.00 | 187.00 | 4.76 | 8.50 | 55200088 | | 2449 | 215.00 | 224.00 | 215.00 | 222.00 | 4.72 | 10.00 | 36946122 | | 2348 | 83.80 | 88.00 | 83.40 | 86.50 | 4.72 | 3.90 | 1538242 | | 4989 | 38.60 | 40.50 | 38.60 | 40.05 | 4.71 | 1.80 | 12890601 | | 6141 | 10.75 | 11.40 | 10.65 | 11.25 | 4.65 | 0.50 | 208608 | | 3481 | 13.00 | 13.55 | 12.75 | 13.55 | 4.63 | 0.60 | 56510056 | | 3055 | 61.60 | 64.80 | 61.60 | 63.90 | 4.58 | 2.80 | 994455 | | 2527 | 27.55 | 28.85 | 27.55 | 28.80 | 4.54 | 1.25 | 1078326 | | 2466 | 50.40 | 53.40 | 49.85 | 53.10 | 4.53 | 2.30 | 751520 | | 2429 | 89.00 | 89.40 | 82.30 | 85.90 | 4.50 | 3.70 | 2325593 | | 1308 | 12.35 | 12.95 | 12.35 | 12.95 | 4.44 | 0.55 | 2129818 | | 4739 | 65.40 | 68.30 | 65.40 | 68.30 | 4.43 | 2.90 | 689825 | | 1538 | 26.60 | 26.70 | 24.90 | 25.35 | 4.32 | 1.05 | 15410 | | 2528 | 29.35 | 30.55 | 29.35 | 30.35 | 4.30 | 1.25 | 914734 | |
|
