| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 5347 | 122.50 | 129.00 | 122.00 | 124.00 | 5.53 | 6.50 | 71847936 | | 6182 | 36.40 | 39.60 | 36.05 | 39.60 | 10.00 | 3.60 | 60782132 | | 1815 | 86.60 | 89.80 | 85.60 | 88.00 | 2.33 | 2.00 | 56112616 | | 6163 | 68.30 | 73.90 | 67.00 | 72.70 | 8.18 | 5.50 | 51446380 | | 5425 | 67.90 | 70.80 | 64.60 | 65.60 | -0.30 | -0.20 | 48359373 | | 6127 | 39.50 | 42.55 | 39.10 | 42.00 | 8.53 | 3.30 | 44957557 | | 3105 | 208.00 | 222.00 | 202.00 | 215.50 | 2.62 | 5.50 | 44697165 | | 8043 | 93.00 | 98.70 | 91.00 | 98.70 | 9.91 | 8.90 | 36542845 | | 6244 | 23.60 | 25.00 | 23.10 | 23.70 | 1.72 | 0.40 | 35558963 | | 6173 | 71.10 | 76.60 | 69.30 | 76.60 | 9.90 | 6.90 | 29258242 | | 3624 | 68.00 | 71.10 | 65.60 | 66.00 | 1.69 | 1.10 | 28404277 | | 5483 | 118.50 | 124.00 | 117.50 | 119.50 | 1.70 | 2.00 | 25117754 | | 5328 | 21.80 | 23.50 | 21.75 | 23.50 | 9.81 | 2.10 | 21897910 | | 8042 | 65.20 | 70.40 | 64.50 | 70.40 | 10.00 | 6.40 | 20336465 | | 8064 | 57.40 | 58.00 | 54.90 | 55.10 | -1.25 | -0.70 | 19526437 | | 8074 | 55.20 | 58.40 | 53.50 | 58.00 | 6.03 | 3.30 | 19409464 | | 8088 | 54.90 | 56.10 | 54.20 | 55.00 | 0.36 | 0.20 | 16966955 | | 6488 | 484.00 | 523.00 | 483.00 | 516.00 | 8.40 | 40.00 | 15142754 | | 3707 | 56.00 | 59.00 | 55.80 | 57.50 | 3.98 | 2.20 | 15122840 | | 4979 | 279.00 | 285.00 | 277.00 | 280.00 | 2.56 | 7.00 | 14268832 | | 3236 | 33.80 | 35.90 | 33.50 | 35.90 | 9.95 | 3.25 | 13290430 | | 6175 | 55.60 | 58.30 | 54.70 | 55.90 | 2.01 | 1.10 | 13116468 | | 6485 | 104.50 | 116.00 | 104.50 | 116.00 | 9.95 | 10.50 | 12152495 | | 6284 | 85.50 | 93.20 | 85.50 | 93.20 | 9.91 | 8.40 | 11992693 | | 4991 | 218.00 | 219.00 | 197.00 | 200.50 | -6.31 | -13.50 | 10416443 | | 8240 | 44.45 | 48.00 | 44.20 | 46.20 | 4.76 | 2.10 | 10113168 | | 3264 | 135.50 | 141.50 | 134.00 | 141.00 | 8.05 | 10.50 | 8904766 | | 1785 | 64.80 | 66.00 | 64.20 | 64.30 | -0.46 | -0.30 | 8722182 | | 4743 | 72.70 | 75.40 | 72.50 | 74.80 | 4.47 | 3.20 | 8045531 | | 5340 | 69.30 | 72.00 | 68.40 | 69.70 | 0.58 | 0.40 | 7996960 | | 6548 | 48.95 | 49.25 | 47.65 | 48.40 | 0.41 | 0.20 | 7658284 | | 3357 | 166.50 | 174.50 | 164.00 | 167.50 | 1.52 | 2.50 | 7613829 | | 4510 | 41.20 | 44.65 | 41.05 | 44.65 | 9.98 | 4.05 | 7567107 | | 3689 | 124.50 | 127.50 | 123.00 | 125.50 | 1.62 | 2.00 | 7212069 | | 5381 | 25.50 | 27.45 | 25.50 | 26.90 | 6.53 | 1.65 | 7124270 | | 5371 | 87.30 | 89.70 | 86.70 | 89.30 | 2.41 | 2.10 | 6918381 | | 5498 | 57.60 | 60.50 | 57.20 | 60.50 | 10.00 | 5.50 | 6896633 | | 6147 | 57.00 | 57.70 | 56.30 | 57.00 | 1.79 | 1.00 | 6430309 | | 6603 | 32.50 | 32.75 | 31.10 | 31.30 | -4.43 | -1.45 | 6335097 | | 6274 | 480.50 | 486.50 | 477.00 | 485.00 | 1.25 | 6.00 | 6321536 | | 3663 | 58.60 | 63.00 | 57.30 | 62.20 | 6.32 | 3.70 | 6256397 | | 4533 | 23.00 | 25.10 | 22.85 | 25.10 | 9.85 | 2.25 | 6120620 | | 6016 | 15.70 | 15.90 | 15.50 | 15.70 | 0.32 | 0.05 | 6090865 | | 6265 | 41.50 | 45.00 | 40.10 | 44.80 | 7.43 | 3.10 | 5958598 | | 6190 | 49.00 | 49.05 | 48.15 | 48.30 | -1.33 | -0.65 | 5944989 | | 6015 | 13.30 | 13.65 | 13.00 | 13.10 | -1.50 | -0.20 | 5809005 | | 3374 | 176.00 | 178.50 | 173.00 | 176.00 | -0.56 | -1.00 | 5793170 | | 5309 | 64.50 | 66.40 | 64.10 | 65.10 | 1.40 | 0.90 | 5371176 | | 3265 | 138.00 | 141.00 | 136.00 | 138.00 | -0.72 | -1.00 | 5069106 | | 3324 | 955.00 | 1010.00 | 955.00 | 992.00 | 4.31 | 41.00 | 4982945 | |
|