| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 1815 | 89.00 | 95.50 | 89.00 | 93.20 | 5.91 | 5.20 | 170934864 | | 6182 | 40.00 | 40.05 | 36.95 | 39.90 | 0.76 | 0.30 | 66026662 | | 6173 | 77.10 | 80.40 | 74.00 | 74.20 | -3.13 | -2.40 | 59454053 | | 8042 | 71.40 | 76.50 | 69.50 | 71.00 | 0.85 | 0.60 | 49186601 | | 3236 | 36.70 | 38.75 | 35.20 | 37.90 | 5.57 | 2.00 | 47971862 | | 5328 | 24.95 | 25.85 | 24.55 | 25.85 | 10.00 | 2.35 | 46307592 | | 8043 | 101.00 | 108.50 | 99.20 | 100.50 | 1.82 | 1.80 | 45205582 | | 5347 | 125.50 | 127.50 | 122.00 | 127.00 | 2.42 | 3.00 | 34601721 | | 6127 | 42.00 | 43.70 | 39.80 | 40.60 | -3.33 | -1.40 | 29628695 | | 3105 | 215.50 | 225.50 | 212.00 | 222.00 | 3.02 | 6.50 | 27879776 | | 6163 | 72.60 | 73.60 | 69.50 | 72.00 | -0.96 | -0.70 | 25393563 | | 8074 | 58.00 | 61.20 | 57.00 | 58.00 | 0.00 | 0.00 | 23435002 | | 6284 | 97.40 | 97.70 | 90.40 | 93.30 | 0.11 | 0.10 | 22779324 | | 5371 | 91.00 | 93.70 | 90.40 | 91.80 | 2.80 | 2.50 | 21756678 | | 5381 | 27.50 | 29.55 | 26.90 | 29.00 | 7.81 | 2.10 | 19951204 | | 8088 | 55.00 | 60.50 | 54.70 | 60.50 | 10.00 | 5.50 | 17342019 | | 6485 | 119.00 | 124.50 | 113.00 | 115.00 | -0.86 | -1.00 | 16403482 | | 5340 | 71.90 | 76.60 | 71.90 | 76.60 | 9.90 | 6.90 | 15933770 | | 4939 | 37.10 | 40.30 | 36.95 | 40.30 | 9.96 | 3.65 | 15157342 | | 4533 | 26.75 | 27.60 | 26.00 | 27.60 | 9.96 | 2.50 | 14834513 | | 4510 | 45.00 | 47.80 | 43.30 | 46.10 | 3.25 | 1.45 | 14181853 | | 3663 | 63.40 | 68.40 | 62.70 | 68.40 | 9.97 | 6.20 | 13329872 | | 6190 | 48.00 | 50.60 | 47.30 | 49.90 | 3.31 | 1.60 | 12958897 | | 3624 | 65.40 | 68.70 | 64.10 | 64.30 | -2.58 | -1.70 | 12222349 | | 3221 | 28.20 | 28.65 | 26.50 | 27.80 | 6.51 | 1.70 | 12215574 | | 6244 | 23.50 | 23.55 | 22.50 | 23.40 | -1.27 | -0.30 | 12036147 | | 3265 | 142.00 | 148.50 | 140.00 | 144.50 | 4.71 | 6.50 | 11747867 | | 5425 | 65.40 | 66.30 | 63.80 | 64.80 | -1.22 | -0.80 | 11397712 | | 8064 | 55.40 | 57.60 | 54.30 | 56.80 | 3.09 | 1.70 | 11158581 | | 5452 | 28.85 | 31.70 | 28.25 | 31.70 | 9.88 | 2.85 | 9791964 | | 6134 | 29.50 | 32.55 | 28.65 | 32.55 | 9.97 | 2.95 | 8952143 | | 6488 | 516.00 | 520.00 | 486.00 | 489.00 | -5.23 | -27.00 | 8614396 | | 5483 | 119.50 | 121.00 | 116.50 | 117.50 | -1.67 | -2.00 | 7893110 | | 3455 | 125.00 | 129.50 | 123.00 | 126.50 | 3.27 | 4.00 | 7763388 | | 3294 | 40.80 | 42.10 | 39.90 | 40.95 | 0.86 | 0.35 | 7374679 | | 6274 | 485.00 | 490.00 | 475.00 | 481.00 | -0.82 | -4.00 | 7230733 | | 4979 | 280.50 | 282.00 | 275.50 | 277.50 | -0.89 | -2.50 | 6861941 | | 3374 | 176.50 | 179.50 | 171.00 | 179.50 | 1.99 | 3.50 | 6385210 | | 5498 | 60.70 | 66.50 | 60.70 | 66.50 | 9.92 | 6.00 | 6341637 | | 4909 | 62.80 | 65.00 | 61.60 | 63.10 | 0.32 | 0.20 | 6230416 | | 4991 | 201.50 | 206.50 | 197.50 | 202.50 | 1.00 | 2.00 | 6046170 | | 6175 | 56.20 | 57.80 | 55.20 | 55.60 | -0.54 | -0.30 | 5926417 | | 4743 | 74.90 | 76.70 | 74.20 | 74.80 | 0.00 | 0.00 | 5884217 | | 3707 | 57.50 | 57.70 | 55.90 | 57.20 | -0.52 | -0.30 | 5862440 | | 3354 | 29.30 | 32.20 | 28.60 | 32.20 | 9.90 | 2.90 | 5793222 | | 3264 | 139.00 | 142.00 | 136.50 | 140.00 | -0.71 | -1.00 | 5700094 | | 3357 | 170.00 | 174.00 | 167.00 | 169.00 | 0.90 | 1.50 | 5678630 | | 3152 | 181.50 | 181.50 | 166.00 | 170.00 | -7.10 | -13.00 | 5481337 | | 4157 | 14.50 | 15.00 | 14.35 | 14.65 | 2.45 | 0.35 | 5367640 | | 3537 | 54.10 | 56.50 | 53.40 | 54.20 | 0.56 | 0.30 | 5103046 | |
|