| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 2924 | 28.70 | 28.70 | 28.70 | 28.70 | 24.78 | 5.70 | 1001 | | 8358 | 238.50 | 238.50 | 230.00 | 238.50 | 9.91 | 21.50 | 31765354 | | 8043 | 73.20 | 73.20 | 73.20 | 73.20 | 9.91 | 6.60 | 7702213 | | 8048 | 55.30 | 58.80 | 54.20 | 58.80 | 9.91 | 5.30 | 3332234 | | 1815 | 84.90 | 86.60 | 83.50 | 86.60 | 9.90 | 7.80 | 79296677 | | 8034 | 24.20 | 26.15 | 24.00 | 26.15 | 9.87 | 2.35 | 10108160 | | 6465 | 14.25 | 15.65 | 14.25 | 15.65 | 9.82 | 1.40 | 255968 | | 4939 | 23.00 | 24.65 | 23.00 | 24.65 | 9.80 | 2.20 | 7468501 | | 8069 | 185.50 | 185.50 | 185.50 | 185.50 | 9.76 | 16.50 | 4736429 | | 5425 | 54.50 | 58.50 | 54.50 | 58.30 | 9.59 | 5.10 | 10857293 | | 8390 | 71.10 | 78.00 | 70.70 | 77.30 | 8.87 | 6.30 | 4763878 | | 5543 | 29.55 | 29.55 | 27.30 | 29.25 | 8.74 | 2.35 | 23255 | | 5340 | 65.00 | 66.40 | 63.70 | 65.60 | 8.61 | 5.20 | 3298270 | | 4745 | 17.85 | 19.35 | 17.85 | 19.15 | 8.50 | 1.50 | 777711 | | 5381 | 23.10 | 24.35 | 22.90 | 23.95 | 8.13 | 1.80 | 4121764 | | 8155 | 152.50 | 160.00 | 152.00 | 160.00 | 7.74 | 11.50 | 1475278 | | 3081 | 430.00 | 442.00 | 424.50 | 435.00 | 7.67 | 31.00 | 2021931 | | 3131 | 1395.00 | 1435.00 | 1370.00 | 1435.00 | 7.49 | 100.00 | 667780 | | 5291 | 25.25 | 27.30 | 24.75 | 26.85 | 7.40 | 1.85 | 181032 | | 6223 | 1880.00 | 1940.00 | 1850.00 | 1910.00 | 7.30 | 130.00 | 1882348 | | 6274 | 405.50 | 423.00 | 404.50 | 416.00 | 7.22 | 28.00 | 23182600 | | 6664 | 248.50 | 254.50 | 248.00 | 254.50 | 6.93 | 16.50 | 506672 | | 8054 | 128.00 | 134.00 | 125.50 | 131.50 | 6.91 | 8.50 | 4037795 | | 6187 | 326.50 | 339.00 | 325.00 | 337.50 | 6.30 | 20.00 | 1315667 | | 5213 | 22.45 | 23.70 | 22.45 | 23.70 | 6.28 | 1.40 | 721395 | | 3363 | 348.50 | 362.00 | 348.50 | 356.50 | 6.26 | 21.00 | 3901715 | | 6547 | 35.65 | 38.90 | 35.65 | 37.75 | 6.19 | 2.20 | 1631991 | | 4979 | 195.50 | 201.00 | 192.50 | 198.00 | 5.88 | 11.00 | 10311960 | | 3178 | 47.70 | 49.90 | 47.20 | 49.90 | 5.83 | 2.75 | 37058 | | 6425 | 65.00 | 66.80 | 65.00 | 66.70 | 5.71 | 3.60 | 408707 | | 1586 | 26.00 | 27.60 | 26.00 | 27.45 | 5.58 | 1.45 | 505435 | | 3357 | 162.00 | 169.00 | 158.50 | 164.00 | 5.47 | 8.50 | 7059991 | | 8299 | 1190.00 | 1190.00 | 1065.00 | 1180.00 | 5.36 | 60.00 | 14961625 | | 3498 | 46.15 | 48.40 | 46.15 | 48.20 | 5.24 | 2.40 | 473357 | | 3526 | 240.00 | 245.00 | 237.50 | 243.00 | 5.19 | 12.00 | 742211 | | 6109 | 11.80 | 12.30 | 11.60 | 12.30 | 5.13 | 0.60 | 196664 | | 3689 | 98.50 | 102.00 | 97.70 | 102.00 | 4.94 | 4.80 | 4436306 | | 8183 | 32.65 | 33.75 | 32.65 | 33.70 | 4.82 | 1.55 | 453957 | | 6188 | 98.60 | 102.00 | 98.10 | 101.50 | 4.75 | 4.60 | 5278047 | | 6217 | 48.50 | 49.05 | 47.05 | 48.75 | 4.73 | 2.20 | 2640741 | | 5464 | 25.95 | 27.20 | 25.50 | 27.20 | 4.62 | 1.20 | 24438 | | 3455 | 84.00 | 86.40 | 83.60 | 86.30 | 4.61 | 3.80 | 262129 | | 8097 | 56.60 | 59.50 | 54.70 | 56.70 | 4.61 | 2.50 | 244352 | | 4905 | 62.20 | 66.30 | 62.00 | 66.30 | 4.57 | 2.90 | 7000 | | 6143 | 127.00 | 129.00 | 124.50 | 126.50 | 4.55 | 5.50 | 948288 | | 3264 | 89.70 | 92.30 | 87.70 | 91.20 | 4.47 | 3.90 | 11081173 | | 3219 | 53.60 | 54.50 | 52.70 | 54.50 | 4.41 | 2.30 | 252136 | | 3217 | 163.00 | 167.50 | 162.50 | 166.00 | 4.40 | 7.00 | 1209885 | | 4971 | 166.00 | 176.00 | 166.00 | 167.00 | 4.38 | 7.00 | 2715090 | | 6148 | 38.30 | 39.35 | 37.90 | 39.35 | 4.38 | 1.65 | 444055 | |
|
