| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 3597 | 38.70 | 42.35 | 38.70 | 42.35 | 10.00 | 3.85 | 2788582 | | 8171 | 39.65 | 39.65 | 39.65 | 39.65 | 9.99 | 3.60 | 1173104 | | 1815 | 22.45 | 24.85 | 22.40 | 24.85 | 9.96 | 2.25 | 60363798 | | 3323 | 32.40 | 35.35 | 32.40 | 35.35 | 9.95 | 3.20 | 15956128 | | 3354 | 24.25 | 26.55 | 24.25 | 26.55 | 9.94 | 2.40 | 1321702 | | 5309 | 40.50 | 43.70 | 40.50 | 43.70 | 9.94 | 3.95 | 49467092 | | 3211 | 164.00 | 177.00 | 164.00 | 177.00 | 9.94 | 16.00 | 8492133 | | 3511 | 44.25 | 48.65 | 43.00 | 48.65 | 9.94 | 4.40 | 35387302 | | 4513 | 37.00 | 40.40 | 36.70 | 40.40 | 9.93 | 3.65 | 1893683 | | 3548 | 168.50 | 185.00 | 168.50 | 185.00 | 9.79 | 16.50 | 10740173 | | 3322 | 16.90 | 18.50 | 16.70 | 18.50 | 9.79 | 1.65 | 2531365 | | 6144 | 32.10 | 35.05 | 31.65 | 35.05 | 9.70 | 3.10 | 60426 | | 6143 | 119.00 | 127.50 | 117.00 | 126.50 | 9.05 | 10.50 | 7400701 | | 4931 | 49.30 | 52.50 | 49.30 | 52.40 | 8.15 | 3.95 | 11426750 | | 3303 | 56.90 | 61.50 | 56.50 | 60.60 | 8.02 | 4.50 | 4935520 | | 6274 | 156.50 | 169.50 | 156.50 | 167.00 | 7.74 | 12.00 | 18611622 | | 3625 | 15.75 | 17.00 | 15.50 | 16.95 | 7.62 | 1.20 | 5445031 | | 3230 | 52.30 | 56.50 | 52.30 | 56.00 | 7.07 | 3.70 | 2821559 | | 5905 | 14.85 | 16.25 | 14.75 | 15.80 | 6.40 | 0.95 | 3565687 | | 6134 | 32.45 | 34.90 | 31.75 | 34.65 | 6.29 | 2.05 | 3920841 | | 5536 | 313.00 | 332.50 | 310.00 | 325.50 | 6.20 | 19.00 | 1817311 | | 6629 | 131.00 | 143.00 | 130.00 | 138.50 | 6.13 | 8.00 | 725512 | | 6642 | 68.00 | 71.70 | 67.70 | 71.20 | 5.95 | 4.00 | 485762 | | 4971 | 83.70 | 91.90 | 83.70 | 88.60 | 5.60 | 4.70 | 4973781 | | 3444 | 79.00 | 85.00 | 78.50 | 83.60 | 5.42 | 4.30 | 333061 | | 3147 | 133.50 | 146.00 | 132.50 | 139.50 | 4.89 | 6.50 | 1136513 | | 5340 | 40.00 | 42.40 | 40.00 | 41.80 | 4.89 | 1.95 | 636368 | | 8086 | 94.50 | 104.00 | 93.80 | 99.40 | 4.74 | 4.50 | 3340774 | | 4991 | 85.50 | 91.80 | 85.50 | 90.50 | 4.62 | 4.00 | 1225562 | | 3290 | 36.05 | 37.50 | 35.60 | 37.40 | 4.62 | 1.65 | 10191638 | | 6186 | 59.80 | 63.00 | 59.20 | 61.90 | 4.38 | 2.60 | 820178 | | 3709 | 29.45 | 30.55 | 29.05 | 30.55 | 4.27 | 1.25 | 393879 | | 3141 | 80.30 | 86.80 | 79.10 | 83.60 | 4.11 | 3.30 | 883980 | | 4706 | 21.45 | 22.40 | 21.30 | 22.35 | 3.95 | 0.85 | 620105 | | 8299 | 441.00 | 464.00 | 441.00 | 464.00 | 3.92 | 17.50 | 3379256 | | 5703 | 18.70 | 18.70 | 18.70 | 18.70 | 3.89 | 0.70 | 1511 | | 3284 | 33.70 | 35.55 | 33.30 | 35.00 | 3.86 | 1.30 | 456115 | | 3217 | 149.00 | 154.00 | 147.50 | 151.50 | 3.77 | 5.50 | 1331062 | | 2070 | 72.30 | 75.20 | 70.80 | 74.50 | 3.76 | 2.70 | 990395 | | 3188 | 26.65 | 27.60 | 26.40 | 27.60 | 3.76 | 1.00 | 515513 | | 4721 | 69.30 | 72.20 | 69.00 | 72.00 | 3.75 | 2.60 | 419420 | | 6441 | 38.95 | 41.60 | 38.95 | 40.45 | 3.72 | 1.45 | 92777 | | 1569 | 53.70 | 59.50 | 52.30 | 56.30 | 3.68 | 2.00 | 46432792 | | 2752 | 240.00 | 240.00 | 240.00 | 240.00 | 3.67 | 8.50 | 1321 | | 2065 | 48.05 | 50.60 | 48.05 | 49.80 | 3.64 | 1.75 | 203631 | | 5439 | 89.10 | 92.80 | 89.00 | 92.20 | 3.60 | 3.20 | 1647953 | | 3489 | 25.25 | 26.25 | 25.25 | 26.20 | 3.56 | 0.90 | 162484 | | 6576 | 76.80 | 79.50 | 76.70 | 79.40 | 3.39 | 2.60 | 536878 | | 8155 | 118.00 | 123.50 | 118.00 | 122.00 | 3.39 | 4.00 | 456857 | | 4979 | 148.00 | 154.00 | 146.00 | 153.00 | 3.38 | 5.00 | 9860241 | |
|
