| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 1815 | 89.50 | 96.60 | 89.50 | 96.60 | 9.90 | 8.70 | 80209080 | | 3105 | 255.50 | 258.50 | 240.00 | 246.00 | -3.72 | -9.50 | 31794207 | | 5340 | 95.30 | 104.00 | 95.00 | 99.80 | 4.83 | 4.60 | 24710798 | | 6244 | 24.25 | 25.50 | 23.75 | 25.50 | 5.15 | 1.25 | 19126832 | | 5498 | 52.90 | 57.50 | 52.80 | 54.00 | 2.08 | 1.10 | 14891552 | | 4979 | 334.50 | 334.50 | 321.00 | 325.00 | -2.55 | -8.50 | 14402265 | | 5483 | 118.00 | 118.50 | 112.50 | 113.50 | -6.58 | -8.00 | 13362870 | | 5347 | 125.00 | 126.50 | 123.50 | 126.00 | 1.20 | 1.50 | 12901252 | | 3374 | 167.00 | 179.00 | 167.00 | 176.00 | 7.65 | 12.50 | 11637314 | | 3663 | 68.30 | 70.00 | 68.00 | 68.50 | 7.37 | 4.70 | 10604806 | | 3260 | 294.50 | 300.00 | 290.00 | 294.00 | -1.01 | -3.00 | 10408424 | | 6217 | 64.50 | 64.80 | 62.90 | 64.10 | 0.16 | 0.10 | 9858878 | | 3264 | 158.50 | 159.00 | 152.50 | 152.50 | -4.69 | -7.50 | 9688588 | | 5439 | 316.00 | 329.50 | 310.50 | 311.00 | -0.16 | -0.50 | 9646618 | | 6290 | 184.00 | 189.50 | 183.00 | 185.50 | 2.20 | 4.00 | 9572350 | | 6182 | 35.20 | 35.60 | 33.80 | 34.10 | -3.81 | -1.35 | 9131350 | | 8069 | 186.00 | 193.50 | 184.00 | 189.50 | 2.43 | 4.50 | 8966512 | | 6016 | 16.30 | 16.60 | 16.10 | 16.40 | 0.61 | 0.10 | 7998653 | | 6488 | 475.00 | 475.00 | 443.50 | 445.50 | -9.36 | -46.00 | 7974333 | | 5351 | 54.10 | 56.60 | 53.80 | 55.70 | 0.72 | 0.40 | 7860938 | | 5328 | 24.05 | 24.55 | 23.50 | 24.40 | 5.86 | 1.35 | 6378006 | | 5864 | 23.00 | 23.10 | 22.35 | 22.95 | -0.22 | -0.05 | 6078496 | | 3234 | 76.00 | 78.30 | 71.00 | 76.40 | 0.53 | 0.40 | 6067070 | | 3360 | 15.20 | 16.30 | 15.20 | 16.05 | 5.59 | 0.85 | 5912314 | | 6530 | 65.80 | 67.80 | 62.80 | 66.60 | 3.42 | 2.20 | 5908484 | | 8299 | 1795.00 | 1895.00 | 1795.00 | 1855.00 | 1.64 | 30.00 | 5901727 | | 3230 | 37.60 | 42.15 | 37.30 | 42.05 | 9.65 | 3.70 | 5884126 | | 6274 | 534.00 | 539.00 | 523.00 | 532.00 | 0.00 | 0.00 | 5641703 | | 6509 | 35.30 | 37.70 | 35.10 | 37.70 | 9.91 | 3.40 | 4993903 | | 6126 | 38.50 | 39.10 | 38.00 | 39.10 | 1.56 | 0.60 | 4888080 | | 5009 | 34.00 | 35.10 | 33.80 | 34.70 | 2.97 | 1.00 | 4734031 | | 5371 | 82.10 | 84.40 | 81.90 | 83.70 | 1.09 | 0.90 | 4704432 | | 6265 | 37.75 | 39.00 | 37.55 | 37.70 | -1.82 | -0.70 | 4689625 | | 3363 | 452.00 | 464.00 | 444.00 | 456.00 | 0.44 | 2.00 | 4581270 | | 8074 | 59.20 | 63.00 | 59.20 | 61.20 | 3.55 | 2.10 | 4371964 | | 6015 | 13.35 | 13.60 | 13.20 | 13.50 | 1.12 | 0.15 | 4205714 | | 8088 | 50.20 | 52.10 | 50.00 | 50.00 | -4.21 | -2.20 | 4011720 | | 6163 | 51.20 | 52.90 | 50.60 | 51.50 | -1.90 | -1.00 | 3944071 | | 5309 | 65.40 | 66.00 | 64.70 | 64.70 | -1.82 | -1.20 | 3755600 | | 6548 | 47.90 | 48.20 | 47.20 | 47.30 | -1.46 | -0.70 | 3601586 | | 1785 | 61.00 | 61.00 | 59.90 | 60.10 | -0.50 | -0.30 | 3568847 | | 5289 | 730.00 | 753.00 | 724.00 | 726.00 | -3.97 | -30.00 | 3494529 | | 6127 | 32.60 | 32.75 | 31.70 | 32.00 | -4.19 | -1.40 | 3493809 | | 3707 | 54.00 | 54.30 | 52.10 | 52.50 | -2.42 | -1.30 | 3314862 | | 8086 | 116.00 | 116.50 | 110.50 | 111.00 | -4.31 | -5.00 | 3280108 | | 8054 | 125.00 | 125.50 | 120.00 | 120.50 | -2.43 | -3.00 | 3209738 | | 6147 | 53.50 | 53.60 | 52.90 | 52.90 | -1.12 | -0.60 | 3162247 | | 3324 | 1065.00 | 1085.00 | 1035.00 | 1065.00 | -1.39 | -15.00 | 3146337 | | 8027 | 92.00 | 92.00 | 88.00 | 89.10 | -3.47 | -3.20 | 2911961 | | 4908 | 75.10 | 79.20 | 74.00 | 79.20 | 10.00 | 7.20 | 2907808 | |
|
