| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 5529 | 25.50 | 28.05 | 25.50 | 28.05 | 10.00 | 2.55 | 237456 | | 6163 | 48.90 | 51.80 | 48.90 | 51.80 | 9.98 | 4.70 | 4388934 | | 4909 | 47.10 | 51.80 | 47.10 | 51.80 | 9.98 | 4.70 | 7061980 | | 6125 | 72.40 | 72.70 | 70.60 | 72.70 | 9.98 | 6.60 | 4184934 | | 5251 | 37.15 | 39.70 | 37.15 | 39.70 | 9.97 | 3.60 | 2294488 | | 3234 | 44.75 | 47.45 | 44.60 | 47.45 | 9.97 | 4.30 | 5556216 | | 4543 | 27.65 | 30.40 | 27.50 | 30.40 | 9.95 | 2.75 | 1048395 | | 3354 | 20.70 | 22.75 | 20.60 | 22.75 | 9.90 | 2.05 | 2799244 | | 6244 | 19.25 | 21.10 | 19.00 | 21.10 | 9.90 | 1.90 | 16021295 | | 6218 | 22.45 | 23.90 | 22.20 | 23.90 | 9.89 | 2.15 | 2582796 | | 5498 | 38.30 | 40.55 | 38.20 | 40.55 | 9.89 | 3.65 | 83085170 | | 4991 | 200.50 | 211.50 | 200.00 | 211.50 | 9.87 | 19.00 | 4750831 | | 6234 | 25.00 | 26.20 | 25.00 | 26.20 | 9.85 | 2.35 | 4852783 | | 3152 | 136.00 | 146.00 | 135.50 | 146.00 | 9.77 | 13.00 | 1763623 | | 3105 | 179.00 | 191.00 | 179.00 | 191.00 | 9.77 | 17.00 | 26078596 | | 8086 | 105.50 | 113.50 | 105.00 | 113.50 | 9.66 | 10.00 | 7711063 | | 4979 | 250.00 | 265.00 | 249.00 | 265.00 | 9.50 | 23.00 | 27510718 | | 8034 | 25.70 | 27.40 | 25.70 | 27.15 | 7.31 | 1.85 | 2590712 | | 4939 | 36.40 | 39.15 | 36.40 | 38.50 | 7.24 | 2.60 | 12116903 | | 8047 | 53.10 | 55.50 | 52.00 | 55.50 | 7.14 | 3.70 | 448467 | | 1815 | 83.00 | 87.50 | 82.90 | 86.50 | 7.05 | 5.70 | 64044135 | | 5340 | 60.80 | 65.30 | 60.80 | 64.00 | 7.02 | 4.20 | 5548735 | | 6485 | 69.10 | 73.00 | 69.10 | 72.50 | 6.77 | 4.60 | 948516 | | 4174 | 29.80 | 29.90 | 28.95 | 29.50 | 6.69 | 1.85 | 1850208 | | 3163 | 363.00 | 379.50 | 359.00 | 377.50 | 6.64 | 23.50 | 2212408 | | 3390 | 22.65 | 23.30 | 22.55 | 23.10 | 6.45 | 1.40 | 949107 | | 5272 | 20.40 | 21.55 | 20.40 | 20.85 | 6.38 | 1.25 | 1760217 | | 6111 | 46.75 | 49.60 | 46.75 | 49.50 | 6.34 | 2.95 | 1029476 | | 6274 | 439.00 | 456.00 | 437.00 | 454.00 | 6.32 | 27.00 | 16538139 | | 3685 | 43.00 | 45.50 | 42.20 | 45.00 | 6.26 | 2.65 | 2066621 | | 8074 | 43.25 | 45.95 | 43.10 | 45.95 | 6.24 | 2.70 | 22618261 | | 3260 | 195.50 | 200.50 | 194.50 | 200.00 | 6.10 | 11.50 | 21200371 | | 3207 | 66.90 | 70.70 | 66.40 | 70.20 | 5.88 | 3.90 | 467972 | | 2740 | 27.55 | 30.45 | 27.55 | 29.70 | 5.88 | 1.65 | 28169 | | 8299 | 1160.00 | 1185.00 | 1145.00 | 1175.00 | 5.86 | 65.00 | 10459675 | | 6462 | 127.50 | 133.00 | 127.50 | 132.50 | 5.58 | 7.00 | 2030231 | | 4729 | 22.85 | 24.75 | 22.20 | 23.85 | 5.53 | 1.25 | 6250210 | | 6568 | 117.50 | 126.50 | 116.00 | 121.00 | 5.22 | 6.00 | 657110 | | 8111 | 71.00 | 73.50 | 70.90 | 73.50 | 4.70 | 3.30 | 2312419 | | 6156 | 21.65 | 22.40 | 21.65 | 22.35 | 4.68 | 1.00 | 728332 | | 3178 | 56.10 | 61.00 | 56.00 | 58.50 | 4.65 | 2.60 | 348166 | | 4907 | 44.50 | 46.80 | 44.30 | 46.25 | 4.64 | 2.05 | 242590 | | 3490 | 25.00 | 26.25 | 25.00 | 26.00 | 4.63 | 1.15 | 937392 | | 4130 | 26.55 | 27.80 | 26.55 | 27.15 | 4.62 | 1.20 | 1008142 | | 8923 | 20.20 | 20.50 | 20.20 | 20.50 | 4.59 | 0.90 | 6008 | | 6134 | 26.20 | 27.70 | 26.20 | 27.40 | 4.58 | 1.20 | 2726209 | | 3581 | 72.60 | 75.20 | 71.10 | 72.10 | 4.34 | 3.00 | 8058469 | | 3081 | 596.00 | 615.00 | 593.00 | 610.00 | 4.27 | 25.00 | 4612718 | | 3551 | 196.00 | 199.50 | 189.50 | 199.00 | 4.19 | 8.00 | 2876747 | | 3663 | 44.15 | 46.30 | 43.95 | 45.55 | 4.11 | 1.80 | 370203 | |
|
