| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 5371 | 107.50 | 110.50 | 102.50 | 106.00 | 5.47 | 5.50 | 77786938 | | 5309 | 57.00 | 62.00 | 54.60 | 58.50 | 3.36 | 1.90 | 66127161 | | 5498 | 29.00 | 30.00 | 27.15 | 27.80 | 0.00 | 0.00 | 57047538 | | 1815 | 79.20 | 79.20 | 72.90 | 72.90 | -9.89 | -8.00 | 44397310 | | 6274 | 355.00 | 366.50 | 331.00 | 338.00 | -3.01 | -10.50 | 44157009 | | 3294 | 54.50 | 57.00 | 51.50 | 51.80 | -1.52 | -0.80 | 33353686 | | 4931 | 161.00 | 167.00 | 156.50 | 158.00 | -1.56 | -2.50 | 25874362 | | 6190 | 51.70 | 52.50 | 49.30 | 50.30 | -1.18 | -0.60 | 21950151 | | 8358 | 187.00 | 190.50 | 166.50 | 168.00 | -8.94 | -16.50 | 20464414 | | 3163 | 212.50 | 213.00 | 202.50 | 207.00 | 0.24 | 0.50 | 18291363 | | 4979 | 211.00 | 212.00 | 202.00 | 202.00 | -2.88 | -6.00 | 18096926 | | 3105 | 98.60 | 99.10 | 92.50 | 93.80 | -3.40 | -3.30 | 17361654 | | 3630 | 33.00 | 34.10 | 32.20 | 34.10 | 10.00 | 3.10 | 17300124 | | 3081 | 515.00 | 532.00 | 494.50 | 494.50 | -0.50 | -2.50 | 16609686 | | 5392 | 41.15 | 43.00 | 39.70 | 42.90 | 5.80 | 2.35 | 15743326 | | 5340 | 61.50 | 61.60 | 54.90 | 55.00 | -9.69 | -5.90 | 14857925 | | 5439 | 320.00 | 326.00 | 311.00 | 315.50 | 0.64 | 2.00 | 14718004 | | 4510 | 56.40 | 56.80 | 53.30 | 53.70 | -2.72 | -1.50 | 14323462 | | 6188 | 111.00 | 111.50 | 105.50 | 107.50 | -2.27 | -2.50 | 12063220 | | 3551 | 170.00 | 185.50 | 169.00 | 181.00 | 7.10 | 12.00 | 10961627 | | 2641 | 21.70 | 21.85 | 21.15 | 21.50 | 0.70 | 0.15 | 10614088 | | 6125 | 87.00 | 87.80 | 81.80 | 82.60 | -4.95 | -4.30 | 9690949 | | 3211 | 309.00 | 324.50 | 302.00 | 309.50 | 1.14 | 3.50 | 9643054 | | 3323 | 40.90 | 41.30 | 39.35 | 40.40 | -0.86 | -0.35 | 9626262 | | 3324 | 716.00 | 760.00 | 712.00 | 723.00 | 2.41 | 17.00 | 9288226 | | 3625 | 21.20 | 22.70 | 21.10 | 22.70 | 9.93 | 2.05 | 9268718 | | 6118 | 22.15 | 22.15 | 20.95 | 22.15 | 9.93 | 2.00 | 9233823 | | 6290 | 114.00 | 114.50 | 110.00 | 110.00 | -3.08 | -3.50 | 8605396 | | 6187 | 378.00 | 400.00 | 376.00 | 388.00 | 4.30 | 16.00 | 8296015 | | 4729 | 23.70 | 25.65 | 23.05 | 25.00 | 7.07 | 1.65 | 8274527 | | 8234 | 117.00 | 117.00 | 110.50 | 110.50 | -5.15 | -6.00 | 8093703 | | 5443 | 92.00 | 95.90 | 91.10 | 92.60 | 1.87 | 1.70 | 7899024 | | 6217 | 38.45 | 39.65 | 37.70 | 39.05 | 3.03 | 1.15 | 7620154 | | 8074 | 39.25 | 39.75 | 36.35 | 36.60 | -5.67 | -2.20 | 7497269 | | 3498 | 57.80 | 57.80 | 54.00 | 57.80 | 9.89 | 5.20 | 7455223 | | 3691 | 98.00 | 98.00 | 93.50 | 98.00 | 9.99 | 8.90 | 7136847 | | 8111 | 55.10 | 55.50 | 52.00 | 52.00 | -4.76 | -2.60 | 6892948 | | 3707 | 43.00 | 44.40 | 42.05 | 43.60 | 2.35 | 1.00 | 6832219 | | 5009 | 37.55 | 38.60 | 37.15 | 37.80 | 2.86 | 1.05 | 6481809 | | 3709 | 39.15 | 42.30 | 38.65 | 40.90 | 5.28 | 2.05 | 6154466 | | 8064 | 42.55 | 44.80 | 41.90 | 43.20 | 2.01 | 0.85 | 6057337 | | 3689 | 114.50 | 114.50 | 108.00 | 110.00 | -2.65 | -3.00 | 5895608 | | 4939 | 20.00 | 21.55 | 20.00 | 20.60 | 5.10 | 1.00 | 5787845 | | 5483 | 103.00 | 105.00 | 101.00 | 104.00 | 1.96 | 2.00 | 5718234 | | 6207 | 50.80 | 55.00 | 50.00 | 55.00 | 10.00 | 5.00 | 5614312 | | 6418 | 36.20 | 36.45 | 32.45 | 33.25 | -5.00 | -1.75 | 5521680 | | 5351 | 31.90 | 31.95 | 30.90 | 30.95 | -2.98 | -0.95 | 5481870 | | 3128 | 41.25 | 44.00 | 41.20 | 41.45 | 1.47 | 0.60 | 5403906 | | 1785 | 54.20 | 54.90 | 53.60 | 53.70 | -0.19 | -0.10 | 5332160 | | 8155 | 160.00 | 160.00 | 150.00 | 150.50 | -4.75 | -7.50 | 5309057 | |
|
