| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 8101 | 13.80 | 13.80 | 13.80 | 13.80 | 9.96 | 1.25 | 41086 | | 3712 | 67.00 | 69.70 | 66.20 | 69.70 | 9.94 | 6.30 | 21941587 | | 1809 | 22.70 | 23.30 | 22.30 | 23.30 | 9.91 | 2.10 | 15435190 | | 2392 | 79.90 | 79.90 | 79.90 | 79.90 | 9.90 | 7.20 | 17072327 | | 2312 | 29.90 | 32.20 | 29.80 | 32.20 | 9.90 | 2.90 | 173541533 | | 1466 | 13.30 | 14.50 | 13.30 | 14.50 | 9.85 | 1.30 | 1747677 | | 6205 | 66.90 | 72.70 | 66.70 | 72.60 | 9.83 | 6.50 | 1278127 | | 4571 | 166.00 | 179.00 | 166.00 | 179.00 | 9.82 | 16.00 | 1582018 | | 4807 | 23.50 | 23.50 | 23.50 | 23.50 | 9.81 | 2.10 | 437569 | | 1506 | 13.15 | 14.00 | 13.05 | 14.00 | 9.80 | 1.25 | 779333 | | 4576 | 119.50 | 129.00 | 118.50 | 129.00 | 9.79 | 11.50 | 4078480 | | 2233 | 184.00 | 196.50 | 183.50 | 196.50 | 9.78 | 17.50 | 5975975 | | 3030 | 135.00 | 146.00 | 134.50 | 146.00 | 9.77 | 13.00 | 5820069 | | 6288 | 30.15 | 32.80 | 29.95 | 32.75 | 9.72 | 2.90 | 29488483 | | 3383 | 1.53 | 1.70 | 1.53 | 1.70 | 9.68 | 0.15 | 1561762 | | 2415 | 27.20 | 29.50 | 27.20 | 29.30 | 8.52 | 2.30 | 1605402 | | 2371 | 49.35 | 53.20 | 48.20 | 52.40 | 8.26 | 4.00 | 90543448 | | 3018 | 31.95 | 33.40 | 30.60 | 32.75 | 7.73 | 2.35 | 585774 | | 3027 | 37.75 | 40.00 | 36.90 | 39.90 | 6.97 | 2.60 | 21892554 | | 2331 | 23.55 | 25.60 | 23.55 | 25.05 | 6.82 | 1.60 | 7469737 | | 3032 | 79.00 | 86.00 | 78.90 | 83.80 | 6.75 | 5.30 | 32283373 | | 2421 | 99.90 | 106.00 | 99.80 | 105.00 | 6.38 | 6.30 | 10987635 | | 1446 | 51.60 | 56.40 | 51.00 | 54.80 | 6.20 | 3.20 | 4938865 | | 2367 | 31.00 | 32.80 | 30.75 | 32.35 | 6.07 | 1.85 | 23789197 | | 8114 | 280.50 | 309.00 | 280.00 | 299.00 | 6.03 | 17.00 | 2840857 | | 1802 | 19.40 | 20.80 | 19.35 | 20.65 | 5.90 | 1.15 | 75704147 | | 1736 | 145.50 | 155.00 | 145.50 | 152.00 | 5.56 | 8.00 | 1244739 | | 3022 | 81.90 | 87.40 | 81.40 | 86.00 | 5.39 | 4.40 | 5683539 | | 912000 | 3.21 | 3.45 | 3.20 | 3.34 | 5.36 | 0.17 | 6021838 | | 4989 | 20.10 | 21.35 | 20.10 | 20.90 | 5.03 | 1.00 | 805327 | | 5243 | 71.30 | 76.20 | 71.30 | 74.00 | 4.82 | 3.40 | 14770010 | | 911608 | 3.10 | 3.28 | 3.10 | 3.28 | 4.79 | 0.15 | 121009 | | 6669 | 2080.00 | 2170.00 | 2075.00 | 2130.00 | 4.67 | 95.00 | 2357682 | | 2462 | 27.40 | 28.50 | 27.40 | 28.35 | 4.61 | 1.25 | 771932 | | 3149 | 34.20 | 35.80 | 34.10 | 35.15 | 4.61 | 1.55 | 10767796 | | 4766 | 322.50 | 336.50 | 322.50 | 336.50 | 4.50 | 14.50 | 1783131 | | 3593 | 7.50 | 8.39 | 7.31 | 7.97 | 4.46 | 0.34 | 1272132 | | 8201 | 17.00 | 17.70 | 16.50 | 17.70 | 4.42 | 0.75 | 145414 | | 6715 | 168.00 | 175.00 | 168.00 | 172.50 | 4.23 | 7.00 | 174184 | | 6235 | 67.00 | 69.50 | 67.00 | 69.40 | 4.20 | 2.80 | 2019257 | | 3622 | 70.10 | 72.50 | 70.10 | 72.30 | 4.18 | 2.90 | 2328789 | | 3003 | 75.50 | 78.70 | 75.00 | 78.10 | 4.13 | 3.10 | 2382155 | | 2397 | 73.60 | 76.80 | 73.60 | 75.90 | 4.12 | 3.00 | 341298 | | 2012 | 25.00 | 25.50 | 25.00 | 25.50 | 4.08 | 1.00 | 144472 | | 3296 | 27.15 | 29.15 | 27.15 | 28.10 | 4.07 | 1.10 | 1668947 | | 3013 | 150.00 | 154.50 | 150.00 | 154.00 | 4.05 | 6.00 | 12304792 | | 6558 | 32.50 | 33.60 | 30.55 | 32.20 | 4.04 | 1.25 | 24193531 | | 6215 | 59.60 | 61.30 | 59.50 | 60.30 | 3.97 | 2.30 | 2053609 | | 3231 | 115.50 | 121.00 | 115.50 | 118.50 | 3.95 | 4.50 | 58692728 | | 6133 | 21.70 | 23.00 | 21.70 | 22.45 | 3.94 | 0.85 | 2724366 | |
|
