| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 5386 | 99.50 | 104.00 | 97.20 | 104.00 | 9.94 | 9.40 | 5138901 | | 3508 | 25.40 | 26.55 | 25.40 | 26.55 | 9.94 | 2.40 | 1364782 | | 8096 | 70.40 | 76.30 | 68.40 | 76.30 | 9.94 | 6.90 | 52828261 | | 6683 | 611.00 | 633.00 | 608.00 | 633.00 | 9.90 | 57.00 | 2724289 | | 5245 | 31.55 | 33.90 | 31.55 | 33.90 | 9.89 | 3.05 | 1299012 | | 8905 | 35.10 | 35.10 | 35.10 | 35.10 | 9.86 | 3.15 | 354130 | | 3521 | 14.60 | 16.15 | 14.60 | 16.15 | 9.86 | 1.45 | 1323573 | | 3221 | 28.75 | 30.80 | 28.00 | 30.10 | 7.50 | 2.10 | 22462148 | | 2061 | 19.60 | 20.55 | 19.20 | 19.95 | 6.68 | 1.25 | 3147999 | | 3491 | 1125.00 | 1195.00 | 1110.00 | 1165.00 | 6.39 | 70.00 | 848064 | | 4174 | 26.45 | 27.95 | 26.15 | 27.60 | 6.15 | 1.60 | 1979895 | | 6144 | 22.30 | 22.30 | 20.55 | 21.50 | 5.91 | 1.20 | 363968 | | 6613 | 199.00 | 203.00 | 198.50 | 203.00 | 5.18 | 10.00 | 618889 | | 6530 | 59.00 | 64.50 | 56.90 | 62.70 | 5.03 | 3.00 | 4800996 | | 3631 | 26.85 | 29.50 | 26.85 | 28.20 | 5.03 | 1.35 | 458658 | | 6244 | 22.30 | 23.50 | 22.00 | 23.30 | 4.72 | 1.05 | 10989194 | | 6510 | 3295.00 | 3450.00 | 3280.00 | 3435.00 | 3.93 | 130.00 | 833789 | | 8923 | 19.45 | 20.05 | 19.45 | 20.05 | 3.89 | 0.75 | 7001 | | 3230 | 26.65 | 29.20 | 26.60 | 27.50 | 3.58 | 0.95 | 2767738 | | 6596 | 141.50 | 146.50 | 141.50 | 144.50 | 3.58 | 5.00 | 1551100 | | 5703 | 14.80 | 15.00 | 14.45 | 15.00 | 3.45 | 0.50 | 8003 | | 5289 | 771.00 | 805.00 | 771.00 | 794.00 | 3.39 | 26.00 | 4742860 | | 5263 | 104.50 | 110.50 | 103.00 | 107.00 | 3.38 | 3.50 | 545876 | | 5306 | 168.00 | 172.50 | 167.00 | 172.00 | 3.30 | 5.50 | 153183 | | 4129 | 106.50 | 110.50 | 106.50 | 110.50 | 3.27 | 3.50 | 329251 | | 6629 | 124.00 | 128.00 | 118.00 | 128.00 | 3.23 | 4.00 | 24183 | | 6220 | 28.40 | 29.80 | 28.00 | 29.05 | 3.01 | 0.85 | 2314760 | | 3373 | 19.30 | 20.35 | 18.80 | 19.10 | 2.96 | 0.55 | 788172 | | 3594 | 40.35 | 42.50 | 39.50 | 41.50 | 2.85 | 1.15 | 3697939 | | 3581 | 70.40 | 73.20 | 69.10 | 72.30 | 2.70 | 1.90 | 992439 | | 5340 | 91.50 | 97.00 | 91.50 | 97.00 | 2.65 | 2.50 | 1889562 | | 8937 | 132.50 | 138.00 | 131.50 | 136.00 | 2.64 | 3.50 | 98815 | | 2230 | 86.70 | 90.20 | 78.50 | 89.30 | 2.41 | 2.10 | 1179276 | | 4171 | 21.45 | 23.00 | 21.45 | 22.35 | 2.29 | 0.50 | 656472 | | 3211 | 326.50 | 343.50 | 321.00 | 338.50 | 2.27 | 7.50 | 7804636 | | 2726 | 11.65 | 12.00 | 11.65 | 11.85 | 2.16 | 0.25 | 45639 | | 9962 | 11.85 | 12.30 | 11.85 | 12.10 | 2.11 | 0.25 | 499228 | | 3685 | 35.30 | 35.60 | 34.80 | 35.60 | 2.01 | 0.70 | 411404 | | 8438 | 37.95 | 38.40 | 37.55 | 38.40 | 1.99 | 0.75 | 72000 | | 4167 | 20.55 | 20.90 | 20.00 | 20.70 | 1.97 | 0.40 | 2102772 | | 9957 | 7.12 | 7.57 | 6.46 | 7.27 | 1.96 | 0.14 | 3468785 | | 8109 | 102.50 | 106.50 | 102.50 | 105.50 | 1.93 | 2.00 | 168405 | | 5514 | 15.70 | 16.00 | 15.70 | 16.00 | 1.91 | 0.30 | 15062 | | 4139 | 24.00 | 24.00 | 24.00 | 24.00 | 1.91 | 0.45 | 1172 | | 4980 | 28.90 | 30.10 | 28.80 | 29.80 | 1.88 | 0.55 | 112262 | | 8088 | 64.90 | 68.50 | 63.90 | 66.80 | 1.67 | 1.10 | 16575837 | | 4974 | 75.40 | 76.90 | 73.60 | 76.30 | 1.60 | 1.20 | 622881 | | 3264 | 157.00 | 162.50 | 155.00 | 159.50 | 1.59 | 2.50 | 12548397 | | 8147 | 100.00 | 101.50 | 98.00 | 101.50 | 1.50 | 1.50 | 97350 | | 6457 | 61.30 | 62.60 | 61.30 | 62.10 | 1.47 | 0.90 | 134468 | |
|
