| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 6741 | 78.00 | 79.20 | 78.00 | 79.20 | 10.00 | 7.20 | 502052 | | 8426 | 27.00 | 28.60 | 27.00 | 28.60 | 10.00 | 2.60 | 226121 | | 6576 | 85.20 | 85.20 | 85.20 | 85.20 | 9.94 | 7.70 | 847310 | | 8043 | 61.00 | 64.20 | 60.60 | 64.20 | 9.93 | 5.80 | 22777196 | | 3581 | 52.90 | 58.10 | 52.90 | 58.10 | 9.83 | 5.20 | 3021421 | | 6465 | 14.25 | 15.65 | 14.25 | 15.65 | 9.82 | 1.40 | 255968 | | 5460 | 13.90 | 15.25 | 13.90 | 15.15 | 8.99 | 1.25 | 553838 | | 6265 | 20.25 | 21.35 | 20.20 | 20.90 | 7.46 | 1.45 | 24478842 | | 1570 | 30.10 | 33.00 | 29.90 | 32.10 | 6.64 | 2.00 | 1101177 | | 5340 | 64.10 | 70.00 | 63.10 | 68.20 | 6.40 | 4.10 | 35388442 | | 5227 | 27.10 | 29.45 | 27.10 | 28.65 | 6.31 | 1.70 | 411009 | | 3624 | 48.20 | 51.30 | 48.00 | 49.60 | 6.21 | 2.90 | 21549309 | | 6203 | 78.40 | 84.00 | 78.40 | 83.40 | 6.11 | 4.80 | 1946227 | | 3609 | 49.80 | 51.60 | 48.75 | 50.70 | 5.85 | 2.80 | 1071590 | | 6223 | 1780.00 | 1920.00 | 1780.00 | 1900.00 | 5.56 | 100.00 | 3350373 | | 3691 | 66.80 | 71.20 | 66.80 | 71.20 | 5.48 | 3.70 | 374534 | | 6432 | 35.05 | 38.25 | 34.80 | 37.25 | 5.08 | 1.80 | 5213964 | | 6435 | 107.00 | 114.00 | 107.00 | 113.50 | 4.61 | 5.00 | 797144 | | 8034 | 21.95 | 23.35 | 21.85 | 23.20 | 4.27 | 0.95 | 1482835 | | 8047 | 37.50 | 40.55 | 37.50 | 40.55 | 3.97 | 1.55 | 323354 | | 1784 | 98.50 | 105.00 | 95.70 | 102.50 | 3.96 | 3.90 | 1336348 | | 6163 | 27.00 | 29.75 | 26.85 | 28.50 | 3.83 | 1.05 | 12937167 | | 3207 | 65.10 | 69.50 | 65.00 | 68.50 | 3.79 | 2.50 | 357532 | | 6510 | 1455.00 | 1590.00 | 1455.00 | 1535.00 | 3.72 | 55.00 | 1138315 | | 5703 | 14.90 | 15.55 | 14.90 | 15.55 | 3.67 | 0.55 | 10000 | | 5306 | 168.00 | 172.50 | 167.00 | 172.00 | 3.30 | 5.50 | 153183 | | 4702 | 10.10 | 11.00 | 10.05 | 10.30 | 3.00 | 0.30 | 683683 | | 2752 | 207.00 | 213.00 | 207.00 | 213.00 | 2.90 | 6.00 | 62277 | | 3357 | 157.00 | 168.50 | 155.00 | 162.50 | 2.85 | 4.50 | 9541660 | | 6603 | 19.30 | 20.45 | 19.25 | 20.05 | 2.56 | 0.50 | 2500082 | | 6259 | 15.55 | 16.15 | 15.55 | 16.15 | 2.54 | 0.40 | 12520 | | 4745 | 18.05 | 19.50 | 18.05 | 18.75 | 2.46 | 0.45 | 543029 | | 8938 | 65.50 | 67.80 | 65.50 | 67.30 | 2.44 | 1.60 | 720769 | | 8342 | 83.90 | 84.00 | 83.90 | 84.00 | 2.44 | 2.00 | 6021 | | 6417 | 104.00 | 107.00 | 101.50 | 106.00 | 2.42 | 2.50 | 103031 | | 5212 | 49.85 | 51.00 | 49.80 | 50.00 | 2.35 | 1.15 | 74346 | | 6577 | 70.00 | 72.90 | 70.00 | 71.50 | 2.29 | 1.60 | 51048 | | 3611 | 199.00 | 202.50 | 198.50 | 201.50 | 2.28 | 4.50 | 166578 | | 6204 | 71.00 | 75.70 | 71.00 | 75.40 | 2.17 | 1.60 | 283504 | | 4174 | 24.40 | 25.40 | 24.05 | 24.90 | 2.05 | 0.50 | 1425371 | | 8923 | 20.35 | 20.40 | 20.15 | 20.40 | 2.00 | 0.40 | 5000 | | 8438 | 37.95 | 38.40 | 37.55 | 38.40 | 1.99 | 0.75 | 72000 | | 4147 | 66.80 | 69.90 | 66.80 | 68.50 | 1.93 | 1.30 | 631545 | | 8080 | 29.30 | 29.30 | 29.30 | 29.30 | 1.91 | 0.55 | 2010 | | 9960 | 21.40 | 21.40 | 21.40 | 21.40 | 1.90 | 0.40 | 2026 | | 5701 | 3.85 | 4.17 | 3.85 | 3.98 | 1.79 | 0.07 | 19910 | | 4123 | 37.00 | 37.80 | 36.90 | 37.65 | 1.76 | 0.65 | 3651243 | | 8941 | 44.40 | 44.40 | 44.20 | 44.25 | 1.72 | 0.75 | 3132 | | 3492 | 24.70 | 25.20 | 24.40 | 24.65 | 1.65 | 0.40 | 477540 | | 3287 | 31.40 | 31.95 | 31.15 | 31.90 | 1.59 | 0.50 | 59320 | |
|
