| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 4991 | 132.50 | 143.00 | 130.50 | 143.00 | 10.00 | 13.00 | 57359445 | | 6124 | 26.65 | 28.65 | 26.65 | 28.65 | 9.98 | 2.60 | 192624 | | 3508 | 19.60 | 21.25 | 19.60 | 21.25 | 9.82 | 1.90 | 1340973 | | 6109 | 10.50 | 10.95 | 10.40 | 10.95 | 9.72 | 0.97 | 975505 | | 6640 | 643.00 | 692.00 | 638.00 | 675.00 | 6.80 | 43.00 | 2086107 | | 4549 | 136.00 | 144.50 | 134.50 | 143.50 | 6.30 | 8.50 | 1237128 | | 5245 | 27.40 | 27.40 | 25.30 | 26.45 | 6.01 | 1.50 | 1708706 | | 4979 | 184.50 | 198.50 | 184.50 | 193.50 | 5.74 | 10.50 | 57907419 | | 6130 | 44.50 | 47.25 | 42.80 | 45.60 | 5.43 | 2.35 | 961600 | | 6532 | 70.00 | 74.30 | 68.10 | 73.00 | 5.19 | 3.60 | 10183026 | | 6596 | 161.00 | 170.50 | 160.00 | 167.50 | 4.69 | 7.50 | 4475065 | | 4971 | 123.00 | 134.50 | 122.50 | 128.00 | 4.07 | 5.00 | 5898468 | | 6234 | 24.40 | 25.00 | 23.65 | 24.65 | 3.35 | 0.80 | 2904212 | | 5306 | 168.00 | 172.50 | 167.00 | 172.00 | 3.30 | 5.50 | 153183 | | 3631 | 22.75 | 24.75 | 22.75 | 23.65 | 3.28 | 0.75 | 118095 | | 2924 | 27.00 | 28.90 | 26.10 | 28.90 | 3.21 | 0.90 | 5000 | | 6568 | 142.50 | 147.50 | 140.00 | 147.00 | 3.16 | 4.50 | 979213 | | 8489 | 43.40 | 46.00 | 43.40 | 43.95 | 2.81 | 1.20 | 650915 | | 3297 | 69.00 | 71.20 | 67.20 | 67.90 | 2.72 | 1.80 | 59994596 | | 4416 | 63.90 | 63.90 | 63.90 | 63.90 | 2.57 | 1.60 | 1000 | | 4575 | 21.45 | 22.05 | 21.45 | 22.05 | 2.56 | 0.55 | 7420 | | 1599 | 29.50 | 30.00 | 29.50 | 30.00 | 2.56 | 0.75 | 22131 | | 6223 | 1030.00 | 1080.00 | 1030.00 | 1045.00 | 2.45 | 25.00 | 4634133 | | 5274 | 5010.00 | 5145.00 | 5010.00 | 5130.00 | 2.40 | 120.00 | 354446 | | 3499 | 13.65 | 14.00 | 13.60 | 13.75 | 2.23 | 0.30 | 44147 | | 6274 | 232.00 | 244.00 | 231.50 | 235.50 | 2.17 | 5.00 | 27579438 | | 8438 | 37.95 | 38.40 | 37.55 | 38.40 | 1.99 | 0.75 | 72000 | | 4556 | 25.25 | 25.60 | 25.00 | 25.60 | 1.99 | 0.50 | 15181 | | 2235 | 45.65 | 46.85 | 45.30 | 46.45 | 1.98 | 0.90 | 28040 | | 4980 | 22.85 | 23.45 | 22.10 | 23.25 | 1.97 | 0.45 | 126805 | | 6716 | 52.60 | 54.00 | 52.20 | 54.00 | 1.89 | 1.00 | 29016 | | 4747 | 64.10 | 64.90 | 62.80 | 64.90 | 1.88 | 1.20 | 20851 | | 4417 | 45.90 | 47.10 | 45.90 | 46.65 | 1.86 | 0.85 | 494660 | | 5543 | 18.60 | 19.85 | 18.55 | 19.80 | 1.80 | 0.35 | 10000 | | 4126 | 91.20 | 94.70 | 90.00 | 92.80 | 1.75 | 1.60 | 289789 | | 5487 | 31.90 | 32.65 | 31.60 | 32.40 | 1.57 | 0.50 | 11483 | | 2035 | 29.50 | 30.60 | 29.50 | 30.60 | 1.49 | 0.45 | 36111 | | 5609 | 74.70 | 75.70 | 74.40 | 75.30 | 1.48 | 1.10 | 197475 | | 6457 | 61.30 | 62.60 | 61.30 | 62.10 | 1.47 | 0.90 | 134468 | | 4120 | 56.90 | 57.30 | 56.00 | 56.40 | 1.44 | 0.80 | 237529 | | 6229 | 24.90 | 25.20 | 24.50 | 25.20 | 1.41 | 0.35 | 34051 | | 5450 | 14.55 | 14.65 | 14.55 | 14.60 | 1.39 | 0.20 | 3021 | | 4433 | 28.85 | 29.55 | 28.80 | 29.50 | 1.37 | 0.40 | 114452 | | 4420 | 56.40 | 56.40 | 55.00 | 55.80 | 1.27 | 0.70 | 180500 | | 3310 | 80.00 | 81.00 | 78.70 | 81.00 | 1.25 | 1.00 | 33114 | | 3663 | 65.40 | 66.50 | 63.70 | 65.50 | 1.24 | 0.80 | 5215866 | | 6163 | 21.80 | 21.80 | 21.35 | 21.55 | 1.17 | 0.25 | 431781 | | 6246 | 14.00 | 14.45 | 13.25 | 13.30 | 1.14 | 0.15 | 716862 | | 4741 | 26.40 | 26.95 | 26.00 | 26.95 | 1.13 | 0.30 | 59091 | | 5212 | 44.50 | 45.00 | 44.50 | 45.00 | 1.12 | 0.50 | 2590 | |
|
