| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 6465 | 34.90 | 37.40 | 33.30 | 37.40 | 10.00 | 3.40 | 1589642 | | 4168 | 21.50 | 23.65 | 21.50 | 23.65 | 10.00 | 2.15 | 859175 | | 4971 | 270.00 | 297.00 | 268.50 | 297.00 | 10.00 | 27.00 | 11501826 | | 3499 | 14.30 | 15.95 | 14.30 | 15.95 | 10.00 | 1.45 | 555444 | | 6244 | 18.30 | 20.40 | 18.25 | 20.40 | 9.97 | 1.85 | 16708290 | | 8431 | 60.50 | 66.20 | 59.40 | 66.20 | 9.97 | 6.00 | 7397018 | | 4909 | 41.20 | 45.50 | 40.30 | 45.50 | 9.90 | 4.10 | 2535057 | | 4157 | 13.90 | 13.90 | 13.90 | 13.90 | 9.88 | 1.25 | 4803807 | | 5498 | 29.00 | 32.30 | 28.90 | 32.30 | 9.86 | 2.90 | 45373350 | | 3322 | 14.65 | 15.15 | 14.50 | 15.15 | 9.78 | 1.35 | 3591210 | | 6568 | 103.50 | 112.50 | 103.50 | 112.50 | 9.76 | 10.00 | 333839 | | 8444 | 13.05 | 13.05 | 13.00 | 13.05 | 9.66 | 1.15 | 131719 | | 3527 | 56.20 | 62.50 | 56.00 | 62.00 | 8.96 | 5.10 | 746423 | | 6510 | 2150.00 | 2370.00 | 2135.00 | 2340.00 | 8.33 | 180.00 | 2291140 | | 2726 | 14.25 | 15.50 | 14.25 | 15.30 | 8.13 | 1.15 | 176710 | | 3663 | 44.45 | 49.20 | 44.45 | 48.40 | 7.56 | 3.40 | 1248625 | | 3310 | 74.50 | 79.90 | 74.50 | 79.90 | 7.25 | 5.40 | 160330 | | 6603 | 24.00 | 26.65 | 23.80 | 26.15 | 6.73 | 1.65 | 6265044 | | 5452 | 22.15 | 24.30 | 22.15 | 23.80 | 6.25 | 1.40 | 1044181 | | 6127 | 28.85 | 31.40 | 28.60 | 30.95 | 5.81 | 1.70 | 13797456 | | 5227 | 25.00 | 27.25 | 24.10 | 26.15 | 5.44 | 1.35 | 484619 | | 4416 | 36.00 | 38.70 | 36.00 | 37.10 | 5.40 | 1.90 | 405009 | | 8390 | 85.50 | 92.00 | 85.50 | 91.20 | 4.95 | 4.30 | 2788608 | | 1784 | 100.50 | 109.50 | 100.50 | 106.50 | 4.93 | 5.00 | 1234800 | | 3152 | 121.50 | 131.50 | 120.50 | 128.00 | 4.92 | 6.00 | 2083773 | | 4406 | 9.51 | 9.96 | 9.51 | 9.96 | 4.73 | 0.45 | 59000 | | 3332 | 55.50 | 58.40 | 54.90 | 58.20 | 4.68 | 2.60 | 270275 | | 2924 | 23.95 | 23.95 | 23.85 | 23.85 | 4.61 | 1.05 | 2000 | | 5381 | 23.00 | 24.45 | 22.85 | 24.05 | 4.34 | 1.00 | 2885030 | | 4991 | 173.00 | 183.00 | 173.00 | 182.50 | 4.29 | 7.50 | 2833423 | | 8089 | 28.20 | 30.40 | 27.75 | 29.35 | 4.08 | 1.15 | 612097 | | 1796 | 48.00 | 49.95 | 48.00 | 49.90 | 3.96 | 1.90 | 16656 | | 3615 | 23.00 | 24.00 | 23.00 | 23.90 | 3.91 | 0.90 | 663008 | | 4980 | 29.30 | 31.55 | 29.30 | 30.65 | 3.90 | 1.15 | 150809 | | 6163 | 46.30 | 48.95 | 46.10 | 48.50 | 3.63 | 1.70 | 3117703 | | 8933 | 5.91 | 6.15 | 5.81 | 6.10 | 3.57 | 0.21 | 498194 | | 5432 | 156.50 | 169.50 | 156.50 | 164.50 | 3.46 | 5.50 | 544669 | | 3176 | 32.30 | 32.50 | 31.20 | 31.80 | 3.41 | 1.05 | 649137 | | 8240 | 32.55 | 33.95 | 32.55 | 33.70 | 3.37 | 1.10 | 96405 | | 5306 | 168.00 | 172.50 | 167.00 | 172.00 | 3.30 | 5.50 | 153183 | | 3444 | 50.90 | 55.20 | 50.90 | 54.10 | 3.24 | 1.70 | 277303 | | 6104 | 94.60 | 99.50 | 93.90 | 98.20 | 3.15 | 3.00 | 1530565 | | 3207 | 66.70 | 70.40 | 66.70 | 69.30 | 3.12 | 2.10 | 392678 | | 3498 | 47.90 | 50.10 | 47.50 | 49.85 | 3.10 | 1.50 | 676983 | | 3230 | 39.50 | 41.30 | 39.05 | 40.70 | 2.91 | 1.15 | 270187 | | 6231 | 207.00 | 217.00 | 205.50 | 217.00 | 2.84 | 6.00 | 278742 | | 4728 | 401.50 | 402.00 | 401.50 | 402.00 | 2.81 | 11.00 | 5083 | | 8176 | 10.70 | 11.00 | 10.45 | 11.00 | 2.80 | 0.30 | 154406 | | 3232 | 23.40 | 24.05 | 23.35 | 24.05 | 2.78 | 0.65 | 34250 | | 3290 | 43.35 | 45.00 | 43.35 | 45.00 | 2.74 | 1.20 | 360952 | |
|
