| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 8047 | 39.65 | 39.65 | 39.65 | 39.65 | 9.99 | 3.60 | 200859 | | 8088 | 43.00 | 46.90 | 42.90 | 46.90 | 9.96 | 4.25 | 57538632 | | 3623 | 21.20 | 23.20 | 21.20 | 23.20 | 9.95 | 2.10 | 272468 | | 3390 | 19.50 | 21.55 | 19.50 | 21.55 | 9.95 | 1.95 | 1642377 | | 8042 | 39.50 | 43.65 | 39.45 | 43.65 | 9.95 | 3.95 | 9526651 | | 8043 | 38.50 | 43.15 | 38.50 | 43.15 | 9.94 | 3.90 | 7575286 | | 6173 | 48.90 | 54.20 | 48.90 | 54.20 | 9.94 | 4.90 | 10949866 | | 8044 | 32.40 | 35.50 | 32.15 | 35.50 | 9.91 | 3.20 | 2634125 | | 6109 | 13.10 | 14.05 | 13.00 | 14.05 | 9.77 | 1.25 | 2615104 | | 5328 | 15.90 | 17.50 | 15.80 | 17.50 | 9.72 | 1.55 | 10075240 | | 6127 | 24.40 | 26.70 | 23.85 | 26.40 | 8.20 | 2.00 | 5443593 | | 3236 | 18.90 | 20.75 | 18.80 | 20.40 | 7.94 | 1.50 | 4128957 | | 3529 | 2040.00 | 2260.00 | 1985.00 | 2210.00 | 7.54 | 155.00 | 2225519 | | 3624 | 37.85 | 41.30 | 37.85 | 40.60 | 7.27 | 2.75 | 2045392 | | 3221 | 21.45 | 23.20 | 21.45 | 22.85 | 6.78 | 1.45 | 3231731 | | 2743 | 91.80 | 98.40 | 91.80 | 96.20 | 6.53 | 5.90 | 1859930 | | 3357 | 134.00 | 145.00 | 134.00 | 143.50 | 6.30 | 8.50 | 4043705 | | 6227 | 91.10 | 98.90 | 90.70 | 95.80 | 5.16 | 4.70 | 4233483 | | 3230 | 50.50 | 54.60 | 49.65 | 53.00 | 5.16 | 2.60 | 1839669 | | 1784 | 82.30 | 88.00 | 80.50 | 85.30 | 5.05 | 4.10 | 1089309 | | 2736 | 15.30 | 16.00 | 15.20 | 15.85 | 4.97 | 0.75 | 907380 | | 6194 | 34.40 | 36.65 | 34.40 | 36.05 | 4.95 | 1.70 | 713389 | | 6432 | 29.50 | 32.00 | 29.30 | 30.50 | 4.45 | 1.30 | 635005 | | 6130 | 39.65 | 41.65 | 39.65 | 41.40 | 4.41 | 1.75 | 667475 | | 6418 | 71.00 | 75.00 | 71.00 | 75.00 | 4.17 | 3.00 | 292244 | | 3332 | 51.00 | 55.00 | 51.00 | 53.20 | 4.11 | 2.10 | 102325 | | 6204 | 70.90 | 73.00 | 70.20 | 72.90 | 3.99 | 2.80 | 721021 | | 3693 | 256.50 | 268.50 | 255.00 | 268.00 | 3.88 | 10.00 | 479421 | | 6179 | 29.60 | 31.05 | 29.50 | 30.85 | 3.70 | 1.10 | 970696 | | 6175 | 39.00 | 41.95 | 38.90 | 40.70 | 3.69 | 1.45 | 2666448 | | 6496 | 28.75 | 29.75 | 28.75 | 29.75 | 3.48 | 1.00 | 10510 | | 2067 | 10.50 | 10.60 | 10.25 | 10.55 | 3.43 | 0.35 | 263532 | | 6221 | 52.80 | 55.00 | 52.80 | 54.50 | 3.42 | 1.80 | 718567 | | 5306 | 168.00 | 172.50 | 167.00 | 172.00 | 3.30 | 5.50 | 153183 | | 5704 | 27.20 | 27.80 | 26.90 | 27.70 | 3.17 | 0.85 | 44074 | | 8489 | 47.20 | 48.90 | 47.20 | 48.60 | 2.97 | 1.40 | 412743 | | 5213 | 24.30 | 25.10 | 24.25 | 25.00 | 2.88 | 0.70 | 536179 | | 2740 | 23.50 | 23.50 | 23.50 | 23.50 | 2.84 | 0.65 | 1541 | | 3325 | 18.20 | 18.75 | 18.20 | 18.70 | 2.75 | 0.50 | 247625 | | 8923 | 20.90 | 21.00 | 20.40 | 21.00 | 2.69 | 0.55 | 47051 | | 3537 | 37.50 | 39.20 | 37.50 | 38.45 | 2.53 | 0.95 | 464068 | | 4966 | 750.00 | 776.00 | 748.00 | 769.00 | 2.53 | 19.00 | 1350887 | | 6629 | 119.00 | 123.00 | 119.00 | 122.00 | 2.52 | 3.00 | 89729 | | 3434 | 33.20 | 35.00 | 33.05 | 34.00 | 2.41 | 0.80 | 464731 | | 2035 | 28.90 | 29.45 | 28.90 | 29.45 | 2.26 | 0.65 | 15000 | | 4147 | 71.90 | 75.40 | 71.50 | 73.50 | 2.23 | 1.60 | 1022907 | | 3163 | 203.00 | 212.50 | 202.00 | 210.00 | 2.19 | 4.50 | 2922093 | | 3086 | 186.00 | 194.00 | 184.00 | 188.00 | 2.17 | 4.00 | 191357 | | 4192 | 26.60 | 26.60 | 25.40 | 26.45 | 2.12 | 0.55 | 10601 | | 8438 | 37.95 | 38.40 | 37.55 | 38.40 | 1.99 | 0.75 | 72000 | |
|
