| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 5347 | 147.00 | 148.00 | 135.00 | 143.50 | -2.38 | -3.50 | 68098172 | | 8096 | 70.40 | 76.30 | 68.40 | 76.30 | 9.94 | 6.90 | 52828261 | | 1815 | 91.30 | 93.20 | 88.50 | 91.80 | 0.22 | 0.20 | 34306010 | | 5351 | 60.50 | 64.80 | 59.50 | 61.20 | 0.99 | 0.60 | 31432239 | | 4979 | 331.50 | 341.00 | 313.50 | 316.00 | -5.53 | -18.50 | 30067014 | | 3221 | 28.75 | 30.80 | 28.00 | 30.10 | 7.50 | 2.10 | 22462148 | | 6265 | 47.60 | 52.40 | 45.20 | 46.05 | -7.16 | -3.55 | 21120149 | | 3260 | 360.50 | 371.00 | 350.00 | 363.50 | 0.97 | 3.50 | 19705695 | | 3163 | 482.00 | 483.00 | 451.00 | 456.00 | -3.49 | -16.50 | 18005716 | | 8088 | 64.90 | 68.50 | 63.90 | 66.80 | 1.67 | 1.10 | 16575837 | | 3105 | 242.50 | 245.00 | 233.50 | 234.50 | -4.29 | -10.50 | 16125524 | | 8054 | 135.00 | 143.50 | 131.00 | 137.50 | 3.38 | 4.50 | 16105046 | | 5371 | 92.60 | 92.80 | 87.60 | 87.90 | -5.69 | -5.30 | 15468748 | | 4533 | 38.70 | 38.95 | 36.50 | 36.80 | -4.91 | -1.90 | 13125128 | | 8932 | 208.00 | 210.50 | 186.50 | 196.50 | -5.07 | -10.50 | 12856889 | | 3264 | 157.00 | 162.50 | 155.00 | 159.50 | 1.59 | 2.50 | 12548397 | | 6182 | 37.75 | 38.45 | 36.00 | 36.95 | -2.64 | -1.00 | 12448133 | | 6548 | 60.50 | 61.00 | 57.10 | 58.00 | -3.65 | -2.20 | 12348998 | | 6016 | 16.90 | 17.35 | 16.50 | 16.70 | -0.30 | -0.05 | 12277776 | | 6244 | 22.30 | 23.50 | 22.00 | 23.30 | 4.72 | 1.05 | 10989194 | | 5498 | 62.80 | 63.00 | 58.20 | 59.80 | -4.78 | -3.00 | 10814397 | | 1785 | 64.80 | 65.00 | 62.30 | 63.90 | -2.59 | -1.70 | 10456311 | | 6217 | 61.90 | 63.20 | 59.40 | 59.50 | -4.34 | -2.70 | 9783273 | | 5309 | 64.50 | 64.50 | 60.10 | 60.80 | -5.74 | -3.70 | 9553449 | | 6163 | 64.30 | 64.90 | 59.00 | 59.80 | -7.00 | -4.50 | 9152863 | | 8299 | 2365.00 | 2465.00 | 2320.00 | 2380.00 | 3.25 | 75.00 | 9048753 | | 4971 | 390.00 | 408.50 | 379.50 | 392.00 | -1.63 | -6.50 | 8389347 | | 5483 | 120.00 | 121.00 | 117.00 | 120.00 | -0.83 | -1.00 | 8120518 | | 3707 | 60.70 | 61.90 | 58.10 | 59.80 | -1.48 | -0.90 | 8065086 | | 5864 | 23.85 | 24.10 | 22.80 | 24.00 | 0.42 | 0.10 | 7907098 | | 6274 | 510.00 | 522.00 | 502.00 | 503.00 | -1.37 | -7.00 | 7819624 | | 6015 | 14.30 | 14.55 | 13.65 | 14.10 | -1.05 | -0.15 | 7813885 | | 3211 | 326.50 | 343.50 | 321.00 | 338.50 | 2.27 | 7.50 | 7804636 | | 6190 | 49.35 | 49.85 | 47.00 | 47.30 | -5.59 | -2.80 | 7632614 | | 6290 | 164.00 | 165.00 | 155.00 | 157.00 | -4.27 | -7.00 | 7542884 | | 4973 | 50.10 | 53.80 | 49.90 | 51.70 | 1.37 | 0.70 | 7066443 | | 6127 | 36.20 | 37.25 | 35.50 | 36.50 | 2.67 | 0.95 | 6976580 | | 6485 | 112.00 | 118.00 | 106.00 | 109.50 | -3.10 | -3.50 | 6613442 | | 6126 | 37.85 | 38.45 | 36.50 | 38.10 | 0.40 | 0.15 | 6467775 | | 8069 | 176.00 | 176.50 | 171.50 | 175.00 | -0.85 | -1.50 | 6449374 | | 3374 | 171.00 | 172.00 | 164.00 | 167.00 | -3.19 | -5.50 | 6447921 | | 4939 | 38.90 | 39.15 | 37.00 | 37.25 | -3.50 | -1.35 | 6334070 | | 5386 | 85.10 | 94.60 | 85.10 | 94.60 | 10.00 | 8.60 | 6073895 | | 5425 | 67.60 | 67.60 | 63.40 | 63.60 | -5.78 | -3.90 | 5962080 | | 8074 | 66.80 | 67.30 | 61.60 | 63.10 | -6.52 | -4.40 | 5926492 | | 3234 | 59.00 | 63.20 | 58.40 | 61.00 | -0.49 | -0.30 | 5867234 | | 6488 | 502.00 | 507.00 | 488.00 | 497.00 | -1.00 | -5.00 | 5655305 | | 6173 | 72.10 | 73.30 | 68.50 | 68.70 | -4.85 | -3.50 | 5619530 | | 4510 | 49.25 | 50.90 | 48.30 | 49.20 | -1.01 | -0.50 | 5472689 | | 5392 | 50.20 | 50.50 | 46.90 | 47.30 | -6.71 | -3.40 | 4951041 | |
|
