| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 3004 | 119.50 | 121.00 | 118.50 | 121.00 | 10.00 | 11.00 | 3719431 | | 3257 | 55.80 | 60.60 | 55.40 | 60.60 | 9.98 | 5.50 | 3043331 | | 9902 | 15.15 | 16.55 | 15.15 | 16.55 | 9.97 | 1.50 | 925124 | | 6412 | 108.00 | 116.00 | 108.00 | 116.00 | 9.95 | 10.50 | 2885033 | | 6230 | 147.00 | 155.00 | 145.00 | 155.00 | 9.93 | 14.00 | 262377 | | 1903 | 56.20 | 57.60 | 55.30 | 57.60 | 9.92 | 5.20 | 3404751 | | 1419 | 45.90 | 47.65 | 45.50 | 47.65 | 9.92 | 4.30 | 503239 | | 2615 | 103.00 | 111.00 | 102.50 | 111.00 | 9.90 | 10.00 | 145397717 | | 2612 | 47.25 | 50.50 | 46.55 | 50.50 | 9.90 | 4.55 | 7134510 | | 1503 | 171.50 | 184.00 | 171.50 | 184.00 | 9.85 | 16.50 | 17729658 | | 3057 | 12.00 | 12.30 | 11.60 | 12.30 | 9.82 | 1.10 | 3070609 | | 3383 | 1.53 | 1.70 | 1.53 | 1.70 | 9.68 | 0.15 | 1561762 | | 1529 | 26.25 | 28.70 | 26.10 | 28.40 | 8.81 | 2.30 | 10041982 | | 6225 | 11.65 | 12.20 | 11.35 | 12.20 | 7.96 | 0.90 | 21298 | | 2601 | 6.68 | 7.06 | 6.64 | 7.00 | 6.87 | 0.45 | 6980988 | | 2636 | 79.10 | 85.50 | 79.10 | 84.50 | 6.83 | 5.40 | 3234859 | | 2731 | 149.50 | 161.00 | 149.00 | 157.50 | 6.78 | 10.00 | 9073405 | | 4763 | 839.00 | 903.00 | 836.00 | 892.00 | 6.70 | 56.00 | 5065797 | | 1471 | 10.95 | 11.55 | 10.80 | 11.50 | 6.48 | 0.70 | 1048475 | | 2390 | 11.45 | 12.15 | 11.40 | 11.85 | 6.28 | 0.70 | 2611758 | | 2606 | 57.40 | 61.60 | 57.30 | 61.00 | 6.27 | 3.60 | 23727737 | | 3653 | 1295.00 | 1380.00 | 1280.00 | 1380.00 | 6.15 | 80.00 | 2612356 | | 2603 | 247.00 | 265.00 | 245.50 | 260.50 | 6.11 | 15.00 | 79049052 | | 2404 | 511.00 | 546.00 | 500.00 | 540.00 | 6.09 | 31.00 | 7794517 | | 3550 | 13.35 | 14.60 | 13.25 | 14.10 | 6.02 | 0.80 | 2801357 | | 3704 | 30.25 | 31.85 | 30.00 | 31.80 | 6.00 | 1.80 | 10725535 | | 2424 | 91.00 | 96.50 | 88.50 | 96.40 | 5.93 | 5.40 | 105715 | | 4934 | 10.45 | 11.25 | 10.30 | 10.85 | 5.85 | 0.60 | 1324561 | | 3027 | 37.80 | 41.00 | 37.65 | 40.15 | 5.80 | 2.20 | 7016458 | | 2520 | 54.60 | 57.50 | 54.20 | 57.10 | 5.74 | 3.10 | 9710999 | | 2882 | 59.90 | 63.00 | 59.60 | 63.00 | 5.70 | 3.40 | 75288913 | | 2637 | 64.00 | 67.80 | 63.60 | 67.00 | 5.68 | 3.60 | 22935150 | | 2609 | 80.10 | 85.60 | 80.00 | 84.00 | 5.66 | 4.50 | 235293173 | | 2607 | 32.15 | 34.60 | 32.10 | 33.70 | 5.64 | 1.80 | 13920860 | | 5608 | 17.40 | 18.60 | 17.40 | 18.25 | 5.49 | 0.95 | 7296561 | | 1435 | 35.95 | 36.20 | 35.40 | 36.00 | 5.42 | 1.85 | 14631 | | 4571 | 164.00 | 173.00 | 162.00 | 166.50 | 5.38 | 8.50 | 3422685 | | 4943 | 11.35 | 11.35 | 11.15 | 11.25 | 5.14 | 0.55 | 6536 | | 2605 | 24.35 | 25.60 | 24.30 | 25.25 | 4.99 | 1.20 | 9565849 | | 1472 | 103.00 | 110.00 | 103.00 | 107.00 | 4.90 | 5.00 | 557993 | | 1513 | 146.00 | 156.50 | 146.00 | 151.00 | 4.86 | 7.00 | 36925181 | | 2323 | 8.30 | 8.74 | 8.25 | 8.56 | 4.77 | 0.39 | 8079581 | | 3312 | 52.50 | 55.00 | 51.90 | 55.00 | 4.76 | 2.50 | 5739192 | | 3708 | 75.40 | 78.50 | 75.00 | 78.50 | 4.67 | 3.50 | 868652 | | 1440 | 14.15 | 15.30 | 14.15 | 14.65 | 4.64 | 0.65 | 8543234 | | 6426 | 73.60 | 77.90 | 73.00 | 77.00 | 4.62 | 3.40 | 436809 | | 2025 | 16.05 | 16.40 | 15.55 | 16.30 | 4.49 | 0.70 | 701333 | | 3576 | 8.05 | 8.50 | 8.04 | 8.40 | 4.48 | 0.36 | 3904597 | | 2617 | 29.40 | 30.70 | 29.40 | 30.55 | 4.44 | 1.30 | 2182534 | | 1905 | 13.80 | 14.80 | 13.80 | 14.35 | 4.36 | 0.60 | 4456118 | |
|
