| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 4174 | 30.00 | 30.05 | 29.50 | 30.05 | 9.87 | 2.70 | 6142137 | | 6465 | 14.25 | 15.65 | 14.25 | 15.65 | 9.82 | 1.40 | 255968 | | 8043 | 58.90 | 64.90 | 58.70 | 64.40 | 9.15 | 5.40 | 53595545 | | 5274 | 6000.00 | 6690.00 | 6000.00 | 6500.00 | 6.21 | 380.00 | 837155 | | 5306 | 168.00 | 172.50 | 167.00 | 172.00 | 3.30 | 5.50 | 153183 | | 6127 | 27.10 | 30.35 | 27.10 | 28.60 | 3.25 | 0.90 | 4598401 | | 5011 | 10.10 | 10.65 | 10.10 | 10.30 | 3.00 | 0.30 | 162079 | | 6510 | 1515.00 | 1655.00 | 1515.00 | 1580.00 | 2.93 | 45.00 | 1719706 | | 2235 | 35.00 | 35.00 | 35.00 | 35.00 | 2.79 | 0.95 | 1000 | | 6578 | 18.50 | 19.20 | 18.50 | 18.85 | 2.72 | 0.50 | 143249 | | 6204 | 74.60 | 77.50 | 74.50 | 76.90 | 2.40 | 1.80 | 340813 | | 4162 | 73.00 | 73.80 | 71.80 | 72.80 | 2.39 | 1.70 | 1327991 | | 3581 | 63.00 | 70.00 | 62.90 | 65.40 | 2.35 | 1.50 | 17993935 | | 3147 | 177.00 | 186.00 | 175.00 | 182.00 | 2.25 | 4.00 | 643629 | | 8431 | 42.60 | 44.00 | 42.35 | 43.30 | 2.24 | 0.95 | 655067 | | 8438 | 37.95 | 38.40 | 37.55 | 38.40 | 1.99 | 0.75 | 72000 | | 4760 | 177.50 | 184.00 | 175.50 | 182.50 | 1.96 | 3.50 | 1796238 | | 8109 | 97.00 | 99.40 | 96.00 | 98.80 | 1.65 | 1.60 | 227508 | | 5487 | 29.90 | 30.35 | 29.70 | 30.35 | 1.51 | 0.45 | 7000 | | 5328 | 20.00 | 21.20 | 19.95 | 20.50 | 1.49 | 0.30 | 15599445 | | 6457 | 61.30 | 62.60 | 61.30 | 62.10 | 1.47 | 0.90 | 134468 | | 4568 | 43.30 | 43.30 | 42.05 | 42.60 | 1.43 | 0.60 | 14030 | | 6173 | 63.30 | 69.00 | 63.30 | 64.90 | 1.41 | 0.90 | 37147404 | | 6542 | 42.55 | 43.50 | 42.55 | 43.50 | 1.40 | 0.60 | 6149 | | 3226 | 47.30 | 48.00 | 47.30 | 48.00 | 1.37 | 0.65 | 2010 | | 6130 | 37.55 | 40.00 | 36.00 | 38.05 | 1.33 | 0.50 | 508178 | | 8048 | 55.20 | 58.10 | 52.70 | 53.70 | 1.32 | 0.70 | 4330942 | | 5520 | 92.80 | 92.90 | 92.50 | 92.70 | 1.31 | 1.20 | 6050 | | 8477 | 11.85 | 11.85 | 11.85 | 11.85 | 1.28 | 0.15 | 4490 | | 4931 | 127.50 | 139.00 | 127.00 | 130.50 | 1.16 | 1.50 | 11137254 | | 5498 | 26.95 | 29.00 | 26.30 | 27.30 | 1.11 | 0.30 | 33799605 | | 3537 | 49.00 | 53.00 | 48.50 | 50.20 | 1.11 | 0.55 | 2677866 | | 4171 | 19.30 | 20.45 | 19.30 | 19.65 | 1.03 | 0.20 | 150957 | | 3624 | 47.10 | 49.60 | 46.30 | 47.55 | 0.96 | 0.45 | 12802425 | | 2752 | 215.00 | 217.50 | 215.00 | 215.00 | 0.94 | 2.00 | 47282 | | 2937 | 44.20 | 45.35 | 41.90 | 44.60 | 0.90 | 0.40 | 10057 | | 1264 | 286.00 | 290.50 | 286.00 | 290.50 | 0.87 | 2.50 | 19268 | | 6220 | 23.25 | 23.40 | 23.00 | 23.40 | 0.86 | 0.20 | 266641 | | 8421 | 12.65 | 12.75 | 12.65 | 12.70 | 0.79 | 0.10 | 37392 | | 6203 | 81.80 | 84.80 | 80.30 | 81.80 | 0.74 | 0.60 | 1003302 | | 8074 | 34.35 | 36.20 | 34.05 | 34.30 | 0.73 | 0.25 | 8046493 | | 5425 | 55.30 | 57.70 | 53.80 | 55.70 | 0.72 | 0.40 | 7572167 | | 6470 | 45.00 | 45.55 | 44.20 | 44.50 | 0.68 | 0.30 | 466058 | | 4130 | 22.10 | 22.30 | 21.75 | 22.20 | 0.68 | 0.15 | 164037 | | 4711 | 15.00 | 15.35 | 14.90 | 14.95 | 0.67 | 0.10 | 302619 | | 8930 | 31.20 | 31.80 | 31.15 | 31.50 | 0.64 | 0.20 | 151044 | | 6538 | 65.00 | 68.20 | 64.60 | 65.00 | 0.62 | 0.40 | 102340 | | 4995 | 40.20 | 41.35 | 40.20 | 40.95 | 0.61 | 0.25 | 148359 | | 6124 | 24.35 | 24.75 | 24.00 | 24.75 | 0.61 | 0.15 | 37084 | | 3264 | 87.10 | 91.30 | 86.20 | 87.90 | 0.57 | 0.50 | 10290463 | |
|
