| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 9944 | 22.90 | 23.70 | 22.80 | 23.70 | 3.95 | 0.90 | 1295466 | | 9942 | 155.50 | 162.00 | 155.50 | 159.50 | 3.91 | 6.00 | 1412957 | | 2723 | 157.00 | 162.50 | 157.00 | 162.00 | 3.85 | 6.00 | 2689292 | | 3356 | 40.75 | 42.20 | 40.75 | 42.10 | 3.82 | 1.55 | 1678905 | | 3003 | 83.50 | 85.10 | 83.50 | 84.90 | 3.79 | 3.10 | 7756067 | | 6196 | 133.50 | 137.50 | 133.00 | 137.50 | 3.77 | 5.00 | 2141419 | | 2338 | 80.20 | 83.60 | 80.00 | 82.90 | 3.75 | 3.00 | 5928241 | | 3346 | 43.90 | 45.15 | 43.30 | 44.80 | 3.70 | 1.60 | 5858445 | | 2388 | 86.30 | 90.00 | 85.60 | 87.90 | 3.66 | 3.10 | 26259925 | | 2462 | 30.75 | 31.90 | 30.70 | 31.90 | 3.57 | 1.10 | 529751 | | 1475 | 56.90 | 58.90 | 56.90 | 58.80 | 3.52 | 2.00 | 267540 | | 2486 | 42.75 | 43.80 | 41.15 | 43.50 | 3.45 | 1.45 | 10913984 | | 2485 | 19.50 | 19.90 | 19.50 | 19.85 | 3.39 | 0.65 | 2433262 | | 6139 | 64.80 | 67.20 | 64.80 | 67.10 | 3.39 | 2.20 | 5065851 | | 2344 | 27.65 | 28.20 | 27.60 | 28.10 | 3.31 | 0.90 | 37547535 | | 6666 | 82.00 | 86.00 | 81.70 | 84.70 | 3.29 | 2.70 | 140490 | | 6165 | 32.05 | 33.75 | 32.05 | 33.15 | 3.27 | 1.05 | 719390 | | 6552 | 35.80 | 36.85 | 35.80 | 36.85 | 3.22 | 1.15 | 122549 | | 3055 | 36.00 | 37.30 | 35.10 | 35.70 | 3.18 | 1.10 | 4235213 | | 2421 | 89.30 | 93.60 | 89.30 | 91.20 | 3.17 | 2.80 | 26106915 | | 1536 | 72.00 | 74.20 | 71.30 | 73.50 | 3.09 | 2.20 | 2565220 | | 1538 | 9.69 | 9.75 | 9.69 | 9.75 | 3.07 | 0.29 | 3216 | | 6579 | 133.00 | 138.00 | 132.50 | 135.50 | 3.04 | 4.00 | 1235254 | | 3035 | 169.50 | 174.00 | 169.50 | 173.50 | 2.97 | 5.00 | 6272526 | | 3406 | 390.50 | 401.00 | 389.00 | 399.00 | 2.97 | 11.50 | 3884497 | | 3167 | 41.80 | 43.00 | 41.65 | 43.00 | 2.87 | 1.20 | 129803 | | 2816 | 17.75 | 18.10 | 17.55 | 17.90 | 2.87 | 0.50 | 380306 | | 3711 | 124.50 | 126.50 | 123.00 | 126.00 | 2.86 | 3.50 | 20369764 | | 4968 | 177.00 | 183.50 | 174.50 | 180.50 | 2.85 | 5.00 | 12884459 | | 3454 | 181.50 | 185.50 | 181.50 | 181.50 | 2.83 | 5.00 | 2086891 | | 1525 | 107.50 | 114.00 | 106.00 | 110.50 | 2.79 | 3.00 | 1904520 | | 2377 | 182.00 | 187.50 | 180.00 | 185.00 | 2.78 | 5.00 | 10303282 | | 3037 | 164.50 | 172.00 | 164.50 | 171.50 | 2.69 | 4.50 | 27866116 | | 911608 | 3.31 | 3.43 | 3.31 | 3.43 | 2.69 | 0.09 | 447755 | | 3706 | 31.75 | 32.70 | 31.75 | 32.40 | 2.69 | 0.85 | 14392921 | | 8011 | 18.85 | 19.25 | 18.65 | 19.25 | 2.67 | 0.50 | 1982338 | | 6117 | 15.35 | 15.75 | 15.35 | 15.70 | 2.61 | 0.40 | 105046 | | 4755 | 136.00 | 144.00 | 135.00 | 138.00 | 2.60 | 3.50 | 1176239 | | 2481 | 69.70 | 71.50 | 69.70 | 70.90 | 2.60 | 1.80 | 6142554 | | 8488 | 15.70 | 16.40 | 15.70 | 15.90 | 2.58 | 0.40 | 266200 | | 1795 | 313.00 | 321.50 | 312.50 | 319.00 | 2.57 | 8.00 | 4237244 | | 6592 | 139.00 | 142.50 | 139.00 | 140.50 | 2.55 | 3.50 | 1787819 | | 1734 | 35.90 | 36.55 | 35.80 | 36.35 | 2.54 | 0.90 | 2626593 | | 2395 | 400.00 | 405.00 | 398.00 | 405.00 | 2.53 | 10.00 | 1015520 | | 3057 | 11.95 | 12.50 | 11.95 | 12.20 | 2.52 | 0.30 | 172242 | | 8028 | 60.50 | 62.20 | 59.90 | 61.40 | 2.50 | 1.50 | 4259771 | | 2316 | 28.50 | 29.30 | 28.45 | 28.95 | 2.48 | 0.70 | 383521 | | 2351 | 122.50 | 125.50 | 121.50 | 124.00 | 2.48 | 3.00 | 1996380 | | 6230 | 166.00 | 171.00 | 165.50 | 170.00 | 2.41 | 4.00 | 60234 | | 4746 | 88.60 | 90.50 | 88.00 | 90.30 | 2.38 | 2.10 | 4300785 | |
|
