| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 8088 | 42.35 | 46.80 | 42.05 | 46.80 | 9.99 | 4.25 | 27671734 | | 6547 | 36.05 | 37.10 | 35.90 | 37.10 | 9.93 | 3.35 | 1790518 | | 5398 | 18.85 | 20.60 | 18.60 | 20.60 | 9.87 | 1.85 | 569097 | | 4130 | 21.20 | 22.90 | 21.05 | 22.90 | 9.83 | 2.05 | 2821768 | | 8277 | 13.25 | 14.55 | 13.15 | 14.55 | 9.81 | 1.30 | 2749843 | | 3360 | 11.85 | 13.05 | 11.60 | 13.05 | 9.66 | 1.15 | 1272666 | | 4804 | 8.15 | 8.82 | 8.15 | 8.82 | 8.22 | 0.67 | 7019 | | 3176 | 28.75 | 31.30 | 28.75 | 31.00 | 7.83 | 2.25 | 877436 | | 6613 | 175.00 | 180.00 | 175.00 | 178.00 | 6.91 | 11.50 | 493736 | | 3390 | 22.00 | 23.25 | 21.50 | 22.50 | 5.63 | 1.20 | 867310 | | 4973 | 35.20 | 38.80 | 35.20 | 37.80 | 5.29 | 1.90 | 7903993 | | 6203 | 69.90 | 73.80 | 69.90 | 71.70 | 4.82 | 3.30 | 762643 | | 4167 | 17.30 | 18.15 | 17.30 | 17.90 | 4.07 | 0.70 | 2523286 | | 6465 | 14.15 | 15.45 | 14.15 | 15.40 | 4.05 | 0.60 | 6292 | | 3609 | 43.05 | 45.80 | 42.95 | 45.80 | 3.97 | 1.75 | 145091 | | 3226 | 47.35 | 49.80 | 45.95 | 47.45 | 3.83 | 1.75 | 66120 | | 3081 | 395.00 | 422.00 | 395.00 | 419.50 | 3.58 | 14.50 | 604718 | | 6265 | 12.75 | 13.90 | 12.75 | 13.35 | 3.49 | 0.45 | 3821564 | | 8147 | 101.50 | 106.00 | 101.00 | 105.00 | 3.45 | 3.50 | 286248 | | 2643 | 73.60 | 74.50 | 72.90 | 74.50 | 3.33 | 2.40 | 264289 | | 5306 | 168.00 | 172.50 | 167.00 | 172.00 | 3.30 | 5.50 | 153183 | | 3372 | 19.05 | 20.50 | 18.60 | 19.70 | 3.14 | 0.60 | 4575407 | | 8938 | 60.00 | 61.30 | 60.00 | 61.00 | 3.04 | 1.80 | 358768 | | 6640 | 601.00 | 632.00 | 600.00 | 625.00 | 2.97 | 18.00 | 235859 | | 3163 | 227.00 | 230.00 | 224.00 | 230.00 | 2.91 | 6.50 | 1243390 | | 6470 | 44.00 | 44.50 | 42.85 | 42.95 | 2.87 | 1.20 | 510777 | | 6204 | 76.50 | 79.10 | 74.50 | 78.50 | 2.75 | 2.10 | 285440 | | 3540 | 30.85 | 32.10 | 30.15 | 31.75 | 2.75 | 0.85 | 335718 | | 6223 | 2010.00 | 2095.00 | 2010.00 | 2070.00 | 2.48 | 50.00 | 1715163 | | 4107 | 122.50 | 126.00 | 122.50 | 125.50 | 2.45 | 3.00 | 126798 | | 3290 | 47.10 | 49.20 | 47.10 | 48.20 | 2.44 | 1.15 | 1371789 | | 6212 | 38.50 | 40.00 | 38.50 | 40.00 | 2.43 | 0.95 | 5045 | | 8054 | 121.50 | 136.00 | 119.00 | 127.50 | 2.41 | 3.00 | 14260355 | | 3685 | 39.15 | 40.45 | 38.10 | 40.00 | 2.30 | 0.90 | 813633 | | 1586 | 26.30 | 27.30 | 26.25 | 26.80 | 2.29 | 0.60 | 811802 | | 6143 | 132.50 | 138.00 | 130.50 | 137.50 | 2.23 | 3.00 | 1762516 | | 6114 | 33.50 | 33.95 | 31.55 | 31.55 | 2.10 | 0.65 | 1406967 | | 8047 | 43.00 | 46.30 | 42.15 | 44.80 | 2.05 | 0.90 | 375191 | | 5481 | 20.00 | 20.30 | 19.80 | 20.10 | 2.03 | 0.40 | 299537 | | 6643 | 422.50 | 453.00 | 421.00 | 436.00 | 1.99 | 8.50 | 1506337 | | 8438 | 37.95 | 38.40 | 37.55 | 38.40 | 1.99 | 0.75 | 72000 | | 6561 | 353.00 | 364.00 | 353.00 | 363.00 | 1.97 | 7.00 | 168799 | | 6542 | 43.90 | 44.60 | 43.85 | 44.05 | 1.97 | 0.85 | 15438 | | 6727 | 179.00 | 183.00 | 178.50 | 183.00 | 1.95 | 3.50 | 112001 | | 1565 | 130.50 | 135.00 | 130.50 | 133.00 | 1.92 | 2.50 | 308254 | | 5351 | 37.10 | 38.15 | 36.00 | 37.85 | 1.88 | 0.70 | 8353477 | | 3147 | 187.50 | 194.00 | 183.50 | 191.50 | 1.86 | 3.50 | 556191 | | 9951 | 60.10 | 61.20 | 60.10 | 61.10 | 1.83 | 1.10 | 270665 | | 3325 | 16.75 | 17.15 | 16.70 | 17.05 | 1.79 | 0.30 | 107214 | | 8917 | 58.90 | 58.90 | 58.90 | 58.90 | 1.73 | 1.00 | 1032 | |
|
