| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 3294 | 41.35 | 42.20 | 39.00 | 40.10 | 1.78 | 0.70 | 55461853 | | 3379 | 57.00 | 58.30 | 50.20 | 58.30 | 10.00 | 5.30 | 49115579 | | 8111 | 50.50 | 54.90 | 50.50 | 53.60 | 4.48 | 2.30 | 43811968 | | 4931 | 68.50 | 70.30 | 66.70 | 68.50 | 0.29 | 0.20 | 30979693 | | 3374 | 232.50 | 236.50 | 218.50 | 220.50 | -5.16 | -12.00 | 30439115 | | 4991 | 138.50 | 140.50 | 126.00 | 126.00 | -9.68 | -13.50 | 30162518 | | 1815 | 29.00 | 29.20 | 28.00 | 28.10 | -2.09 | -0.60 | 27115540 | | 4979 | 204.00 | 206.00 | 195.50 | 198.00 | -3.41 | -7.00 | 25293933 | | 3264 | 65.10 | 66.50 | 62.00 | 62.00 | -4.32 | -2.80 | 22965395 | | 3163 | 166.50 | 168.00 | 161.00 | 163.50 | -2.97 | -5.00 | 22187382 | | 3081 | 470.00 | 506.00 | 453.50 | 487.00 | 5.41 | 25.00 | 16820284 | | 3323 | 35.65 | 36.50 | 34.90 | 34.90 | -1.97 | -0.70 | 14397284 | | 6104 | 168.00 | 174.50 | 165.50 | 171.00 | 1.79 | 3.00 | 13381925 | | 6237 | 58.80 | 61.60 | 57.50 | 58.30 | -2.02 | -1.20 | 10499281 | | 6187 | 415.00 | 417.00 | 400.50 | 415.00 | 4.80 | 19.00 | 10351747 | | 5347 | 94.00 | 94.20 | 92.40 | 93.70 | 0.11 | 0.10 | 9270584 | | 5392 | 31.50 | 34.40 | 31.35 | 34.40 | 9.90 | 3.10 | 8555148 | | 3078 | 77.50 | 78.50 | 75.00 | 78.50 | 0.64 | 0.50 | 8297660 | | 8071 | 20.90 | 22.45 | 20.75 | 21.60 | 5.37 | 1.10 | 6648136 | | 1569 | 55.20 | 56.50 | 52.50 | 52.50 | -4.37 | -2.40 | 6420358 | | 3551 | 144.50 | 145.00 | 133.00 | 134.00 | -8.53 | -12.50 | 6193964 | | 3211 | 185.00 | 187.00 | 181.00 | 182.50 | -2.14 | -4.00 | 6151476 | | 6425 | 66.50 | 67.70 | 63.10 | 63.20 | -2.77 | -1.80 | 4680209 | | 4971 | 91.30 | 94.50 | 86.40 | 92.00 | 4.43 | 3.90 | 4431538 | | 5905 | 13.25 | 14.50 | 13.25 | 14.35 | 8.30 | 1.10 | 4116517 | | 6603 | 16.20 | 17.50 | 16.00 | 16.20 | 1.57 | 0.25 | 4028998 | | 5371 | 80.80 | 81.30 | 79.20 | 79.20 | -1.98 | -1.60 | 3674131 | | 6140 | 27.65 | 28.70 | 26.65 | 26.65 | -3.62 | -1.00 | 3604719 | | 4510 | 43.75 | 43.95 | 41.90 | 41.90 | -4.77 | -2.10 | 3227916 | | 6530 | 68.40 | 69.00 | 65.80 | 66.00 | -4.49 | -3.10 | 3131736 | | 1785 | 60.40 | 60.90 | 59.20 | 60.10 | -0.50 | -0.30 | 3122215 | | 3230 | 56.50 | 58.00 | 55.30 | 55.40 | -0.36 | -0.20 | 3072807 | | 3227 | 243.50 | 246.00 | 233.00 | 235.00 | -1.88 | -4.50 | 2959071 | | 3363 | 349.50 | 349.50 | 322.50 | 332.00 | 2.00 | 6.50 | 2943660 | | 3105 | 101.50 | 104.50 | 100.50 | 103.50 | 2.99 | 3.00 | 2914998 | | 6231 | 409.50 | 410.50 | 384.00 | 384.00 | -5.42 | -22.00 | 2856390 | | 5009 | 47.30 | 47.80 | 47.20 | 47.60 | 0.95 | 0.45 | 2854633 | | 8064 | 48.35 | 48.60 | 47.20 | 47.45 | -0.52 | -0.25 | 2853744 | | 8069 | 280.00 | 280.00 | 271.00 | 272.00 | -1.81 | -5.00 | 2782978 | | 6570 | 58.50 | 58.50 | 52.80 | 52.80 | -0.75 | -0.40 | 2690262 | | 6223 | 888.00 | 904.00 | 866.00 | 899.00 | 2.04 | 18.00 | 2486418 | | 4953 | 105.00 | 105.00 | 100.00 | 101.00 | -7.76 | -8.50 | 2485363 | | 4909 | 100.50 | 101.00 | 97.20 | 98.00 | -2.49 | -2.50 | 2475192 | | 3491 | 408.50 | 409.50 | 396.00 | 400.00 | -2.08 | -8.50 | 2453708 | | 6188 | 104.00 | 105.00 | 101.00 | 101.50 | -2.87 | -3.00 | 2348225 | | 5483 | 121.50 | 122.00 | 119.50 | 121.00 | -0.82 | -1.00 | 2309967 | | 6125 | 88.90 | 88.90 | 86.50 | 86.60 | -2.04 | -1.80 | 2188713 | | 5443 | 105.50 | 106.00 | 100.50 | 101.00 | -2.88 | -3.00 | 2174573 | | 4908 | 95.90 | 97.00 | 93.10 | 93.60 | -2.70 | -2.60 | 2172705 | | 4503 | 56.10 | 58.50 | 55.90 | 56.80 | 1.25 | 0.70 | 2140928 | |
|
