| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 3363 | 387.50 | 418.00 | 387.50 | 418.00 | 10.00 | 38.00 | 12509091 | | 8111 | 68.30 | 74.90 | 68.30 | 74.90 | 9.99 | 6.80 | 23589837 | | 6432 | 32.65 | 35.80 | 32.65 | 35.80 | 9.98 | 3.25 | 2442021 | | 8121 | 26.30 | 28.65 | 26.30 | 28.65 | 9.98 | 2.60 | 1204997 | | 6127 | 27.25 | 29.80 | 27.05 | 29.80 | 9.96 | 2.70 | 10390608 | | 8042 | 55.20 | 59.60 | 55.00 | 59.60 | 9.96 | 5.40 | 14005053 | | 3438 | 51.90 | 57.40 | 51.90 | 57.40 | 9.96 | 5.20 | 1394024 | | 3354 | 20.45 | 20.45 | 20.45 | 20.45 | 9.95 | 1.85 | 615244 | | 5328 | 20.30 | 22.15 | 20.30 | 22.15 | 9.93 | 2.00 | 23995352 | | 3685 | 36.00 | 39.30 | 35.20 | 39.30 | 9.93 | 3.55 | 818881 | | 8043 | 78.60 | 85.30 | 78.60 | 85.30 | 9.92 | 7.70 | 1537941 | | 4971 | 197.00 | 205.00 | 195.50 | 205.00 | 9.92 | 18.50 | 3044056 | | 3236 | 26.20 | 28.40 | 26.20 | 28.40 | 9.86 | 2.55 | 16244462 | | 2740 | 26.00 | 27.00 | 23.60 | 27.00 | 9.31 | 2.30 | 53378 | | 3234 | 43.30 | 47.40 | 41.80 | 47.15 | 9.27 | 4.00 | 5649036 | | 6461 | 14.50 | 16.00 | 14.50 | 16.00 | 9.22 | 1.35 | 263812 | | 4563 | 44.70 | 49.00 | 44.70 | 48.60 | 9.09 | 4.05 | 389197 | | 6542 | 44.00 | 47.95 | 44.00 | 47.75 | 8.52 | 3.75 | 22413 | | 4157 | 10.25 | 11.25 | 10.15 | 11.05 | 7.80 | 0.80 | 5726831 | | 5398 | 26.25 | 28.35 | 26.25 | 28.15 | 7.65 | 2.00 | 992228 | | 3221 | 20.45 | 21.95 | 20.45 | 21.85 | 7.11 | 1.45 | 749159 | | 3211 | 263.50 | 286.00 | 256.50 | 278.00 | 6.31 | 16.50 | 11372847 | | 6530 | 62.20 | 67.60 | 62.00 | 65.30 | 6.18 | 3.80 | 9342853 | | 5536 | 670.00 | 711.00 | 668.00 | 700.00 | 6.06 | 40.00 | 1609170 | | 8431 | 45.70 | 50.00 | 45.60 | 48.45 | 6.02 | 2.75 | 1536519 | | 6163 | 43.90 | 48.30 | 42.50 | 46.70 | 5.78 | 2.55 | 52901449 | | 8034 | 26.10 | 27.80 | 25.65 | 27.40 | 5.38 | 1.40 | 5353056 | | 3521 | 14.25 | 15.40 | 14.25 | 14.95 | 5.28 | 0.75 | 718266 | | 8047 | 53.90 | 56.00 | 53.40 | 56.00 | 4.87 | 2.60 | 820807 | | 3141 | 52.00 | 56.30 | 50.90 | 53.80 | 4.87 | 2.50 | 7396257 | | 2733 | 13.50 | 13.50 | 12.90 | 13.50 | 4.65 | 0.60 | 2027 | | 3551 | 157.50 | 163.00 | 157.00 | 163.00 | 4.49 | 7.00 | 866006 | | 6732 | 180.50 | 191.00 | 180.50 | 186.50 | 4.48 | 8.00 | 235424 | | 4760 | 192.50 | 198.50 | 186.50 | 198.50 | 4.47 | 8.50 | 3571731 | | 5452 | 22.10 | 23.00 | 22.10 | 22.90 | 4.33 | 0.95 | 674696 | | 6203 | 83.30 | 87.50 | 82.00 | 85.80 | 4.25 | 3.50 | 1082267 | | 6259 | 16.20 | 17.35 | 16.00 | 16.45 | 4.11 | 0.65 | 666897 | | 3357 | 151.00 | 157.00 | 151.00 | 156.50 | 3.99 | 6.00 | 1784539 | | 6175 | 50.70 | 53.40 | 50.00 | 52.40 | 3.97 | 2.00 | 19502914 | | 6173 | 64.00 | 67.10 | 64.00 | 66.00 | 3.94 | 2.50 | 12281386 | | 4980 | 25.85 | 26.95 | 25.70 | 26.90 | 3.86 | 1.00 | 31116 | | 6130 | 40.00 | 40.90 | 39.15 | 40.80 | 3.82 | 1.50 | 218053 | | 8906 | 29.95 | 31.20 | 29.95 | 31.00 | 3.51 | 1.05 | 5127 | | 6198 | 28.55 | 28.55 | 28.20 | 28.20 | 3.49 | 0.95 | 6000 | | 8064 | 43.60 | 45.45 | 42.75 | 44.45 | 3.49 | 1.50 | 4775934 | | 3205 | 45.30 | 46.45 | 44.95 | 45.95 | 3.49 | 1.55 | 72955 | | 6613 | 175.00 | 180.00 | 175.00 | 179.50 | 3.46 | 6.00 | 214657 | | 4804 | 7.28 | 7.30 | 7.28 | 7.30 | 3.40 | 0.24 | 147007 | | 5306 | 168.00 | 172.50 | 167.00 | 172.00 | 3.30 | 5.50 | 153183 | | 6494 | 36.45 | 38.35 | 36.45 | 37.10 | 3.20 | 1.15 | 148139 | |
|
