| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 5498 | 30.30 | 31.25 | 26.45 | 26.60 | -7.32 | -2.10 | 79713679 | | 1815 | 80.10 | 82.50 | 76.50 | 77.10 | -1.78 | -1.40 | 53191419 | | 4939 | 32.55 | 33.15 | 27.80 | 28.20 | -8.59 | -2.65 | 45870518 | | 4979 | 206.00 | 215.50 | 204.00 | 208.00 | 2.46 | 5.00 | 35739532 | | 3105 | 140.00 | 142.00 | 126.00 | 131.50 | -1.87 | -2.50 | 34334656 | | 3163 | 256.50 | 276.50 | 254.50 | 276.50 | 9.94 | 25.00 | 27482718 | | 6274 | 424.50 | 432.50 | 420.00 | 430.00 | 2.63 | 11.00 | 20271797 | | 8074 | 40.40 | 40.40 | 35.15 | 35.50 | -4.57 | -1.70 | 19957143 | | 8111 | 66.20 | 69.50 | 65.60 | 68.00 | 4.13 | 2.70 | 19539682 | | 2641 | 20.85 | 21.50 | 20.75 | 21.00 | 4.74 | 0.95 | 18998498 | | 5371 | 97.50 | 100.00 | 97.50 | 100.00 | 9.89 | 9.00 | 15006382 | | 4991 | 168.00 | 170.50 | 163.50 | 168.50 | 2.12 | 3.50 | 13043289 | | 3581 | 71.40 | 72.50 | 62.90 | 65.70 | -5.19 | -3.60 | 11151968 | | 8299 | 1115.00 | 1115.00 | 1000.00 | 1015.00 | -7.73 | -85.00 | 10622275 | | 8054 | 132.00 | 142.00 | 131.00 | 137.50 | 5.36 | 7.00 | 10527812 | | 8042 | 52.30 | 52.90 | 50.00 | 50.70 | -4.16 | -2.20 | 10456707 | | 3363 | 360.00 | 388.00 | 358.00 | 375.00 | 5.04 | 18.00 | 10254547 | | 3081 | 489.50 | 528.00 | 484.00 | 528.00 | 10.00 | 48.00 | 10116404 | | 6173 | 65.00 | 65.50 | 63.60 | 64.40 | -0.92 | -0.60 | 9905535 | | 3260 | 180.00 | 181.00 | 173.50 | 174.50 | -2.24 | -4.00 | 9246308 | | 5425 | 60.50 | 61.70 | 59.00 | 59.00 | -1.50 | -0.90 | 8593266 | | 4541 | 44.45 | 47.75 | 44.00 | 47.75 | 9.90 | 4.30 | 8536954 | | 5439 | 317.00 | 328.50 | 314.50 | 315.50 | -0.16 | -0.50 | 7858263 | | 8048 | 64.60 | 67.50 | 63.20 | 65.20 | 0.00 | 0.00 | 7410924 | | 6163 | 32.70 | 33.80 | 32.45 | 32.65 | 0.00 | 0.00 | 6850953 | | 5328 | 20.70 | 20.80 | 20.00 | 20.25 | -1.94 | -0.40 | 6272863 | | 4971 | 177.50 | 185.00 | 173.50 | 177.00 | 1.43 | 2.50 | 6182150 | | 8358 | 227.00 | 227.00 | 218.50 | 219.00 | -4.37 | -10.00 | 5817730 | | 5351 | 39.75 | 40.10 | 38.00 | 38.25 | -3.16 | -1.25 | 5712284 | | 6290 | 184.50 | 186.50 | 182.50 | 184.50 | 1.10 | 2.00 | 5113847 | | 8155 | 161.00 | 176.00 | 161.00 | 171.00 | 5.56 | 9.00 | 4972391 | | 6217 | 52.00 | 52.30 | 50.50 | 50.80 | 1.60 | 0.80 | 4937493 | | 8069 | 193.50 | 197.50 | 191.00 | 194.50 | 0.52 | 1.00 | 4936031 | | 5483 | 104.50 | 106.00 | 101.50 | 101.50 | -2.40 | -2.50 | 4912742 | | 6548 | 42.25 | 42.30 | 40.75 | 41.10 | -1.08 | -0.45 | 4719231 | | 5309 | 55.60 | 57.00 | 55.60 | 56.80 | 2.71 | 1.50 | 4702374 | | 3264 | 87.90 | 90.00 | 87.40 | 88.50 | 1.61 | 1.40 | 4697537 | | 3624 | 49.70 | 49.70 | 47.85 | 47.95 | -3.52 | -1.75 | 4696102 | | 6488 | 400.00 | 400.00 | 380.50 | 380.50 | -4.88 | -19.50 | 4466267 | | 5347 | 90.90 | 91.40 | 89.50 | 90.20 | 0.11 | 0.10 | 4452891 | | 5289 | 496.00 | 503.00 | 478.00 | 484.00 | -2.22 | -11.00 | 3842270 | | 4931 | 126.00 | 133.00 | 125.00 | 132.00 | 6.45 | 8.00 | 3816149 | | 4743 | 62.80 | 66.50 | 62.80 | 65.10 | 4.83 | 3.00 | 3800624 | | 6530 | 58.50 | 63.00 | 58.30 | 61.10 | 5.89 | 3.40 | 3475852 | | 6147 | 52.60 | 52.90 | 52.20 | 52.20 | 0.38 | 0.20 | 3272193 | | 6547 | 38.15 | 40.95 | 38.15 | 40.30 | 5.50 | 2.10 | 3266525 | | 3689 | 101.50 | 104.00 | 101.00 | 103.50 | 3.50 | 3.50 | 3238946 | | 5392 | 43.75 | 45.45 | 43.75 | 44.05 | 1.73 | 0.75 | 3108063 | | 8096 | 47.10 | 47.50 | 45.50 | 45.55 | -1.73 | -0.80 | 3047122 | | 8390 | 84.00 | 87.90 | 83.60 | 85.90 | 2.87 | 2.40 | 3045301 | |
|