| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 8936 | 28.50 | 28.80 | 28.40 | 28.80 | 2.13 | 0.60 | 2089785 | | 6469 | 355.00 | 362.00 | 355.00 | 360.50 | 2.12 | 7.50 | 308179 | | 5356 | 28.55 | 29.30 | 28.55 | 29.15 | 2.10 | 0.60 | 1077381 | | 4971 | 59.50 | 60.30 | 58.60 | 59.50 | 2.06 | 1.20 | 145105 | | 8349 | 64.50 | 66.30 | 64.50 | 65.30 | 2.03 | 1.30 | 869716 | | 4128 | 59.90 | 61.00 | 59.90 | 60.70 | 2.02 | 1.20 | 1900267 | | 6245 | 127.00 | 128.50 | 125.00 | 127.50 | 2.00 | 2.50 | 2428754 | | 8438 | 37.95 | 38.40 | 37.55 | 38.40 | 1.99 | 0.75 | 72000 | | 5489 | 39.20 | 39.90 | 39.20 | 39.70 | 1.93 | 0.75 | 89190 | | 3265 | 67.80 | 68.80 | 67.50 | 68.60 | 1.93 | 1.30 | 2746669 | | 3672 | 26.80 | 27.55 | 26.65 | 26.85 | 1.90 | 0.50 | 298000 | | 4908 | 39.80 | 40.65 | 39.80 | 40.35 | 1.89 | 0.75 | 717579 | | 6461 | 34.60 | 36.00 | 34.50 | 35.30 | 1.88 | 0.65 | 318046 | | 4741 | 34.75 | 36.25 | 34.75 | 35.55 | 1.86 | 0.65 | 460200 | | 4549 | 97.50 | 99.70 | 97.50 | 99.00 | 1.85 | 1.80 | 134388 | | 4116 | 60.40 | 61.40 | 60.40 | 61.40 | 1.82 | 1.10 | 148616 | | 3163 | 62.10 | 63.30 | 62.00 | 63.00 | 1.78 | 1.10 | 2121520 | | 9957 | 7.91 | 8.04 | 7.86 | 8.01 | 1.78 | 0.14 | 249485 | | 3611 | 232.50 | 234.00 | 230.50 | 232.50 | 1.75 | 4.00 | 213893 | | 5289 | 317.50 | 322.50 | 317.50 | 319.50 | 1.75 | 5.50 | 728163 | | 8927 | 49.85 | 50.00 | 49.25 | 50.00 | 1.73 | 0.85 | 626480 | | 8097 | 58.90 | 60.90 | 58.50 | 59.60 | 1.71 | 1.00 | 869984 | | 4580 | 93.70 | 96.50 | 93.60 | 95.60 | 1.70 | 1.60 | 114475 | | 5529 | 11.70 | 12.25 | 11.65 | 12.00 | 1.69 | 0.20 | 58006 | | 6124 | 36.20 | 37.60 | 36.20 | 36.80 | 1.66 | 0.60 | 228650 | | 6266 | 45.50 | 45.50 | 43.50 | 43.50 | 1.64 | 0.70 | 5982778 | | 6470 | 68.00 | 70.20 | 67.70 | 68.40 | 1.63 | 1.10 | 1851070 | | 3466 | 30.40 | 31.10 | 30.20 | 31.10 | 1.63 | 0.50 | 258791 | | 6667 | 81.30 | 82.60 | 80.80 | 82.00 | 1.61 | 1.30 | 549851 | | 2926 | 65.60 | 69.30 | 65.10 | 65.30 | 1.56 | 1.00 | 110346 | | 4563 | 42.00 | 42.95 | 41.65 | 42.65 | 1.55 | 0.65 | 249160 | | 3131 | 530.00 | 544.00 | 530.00 | 530.00 | 1.53 | 8.00 | 1852939 | | 4905 | 53.00 | 53.00 | 53.00 | 53.00 | 1.53 | 0.80 | 3692 | | 3511 | 37.10 | 37.50 | 36.60 | 36.75 | 1.52 | 0.55 | 2707408 | | 3088 | 79.30 | 80.60 | 79.30 | 80.50 | 1.51 | 1.20 | 535684 | | 4130 | 29.90 | 30.40 | 29.90 | 30.25 | 1.51 | 0.45 | 490409 | | 8937 | 19.60 | 20.30 | 19.15 | 20.20 | 1.51 | 0.30 | 858308 | | 3081 | 102.50 | 103.50 | 101.50 | 102.00 | 1.49 | 1.50 | 814596 | | 3114 | 27.20 | 27.40 | 27.20 | 27.20 | 1.49 | 0.40 | 90754 | | 4173 | 23.80 | 23.95 | 23.40 | 23.95 | 1.48 | 0.35 | 461419 | | 6158 | 27.65 | 28.40 | 27.65 | 27.90 | 1.45 | 0.40 | 191237 | | 4167 | 17.25 | 17.50 | 17.25 | 17.50 | 1.45 | 0.25 | 501441 | | 4980 | 49.60 | 50.10 | 49.15 | 49.80 | 1.43 | 0.70 | 92091 | | 3441 | 42.25 | 43.80 | 42.25 | 42.70 | 1.43 | 0.60 | 497864 | | 4506 | 78.40 | 79.80 | 78.40 | 79.30 | 1.41 | 1.10 | 208510 | | 6227 | 43.50 | 43.90 | 43.50 | 43.65 | 1.39 | 0.60 | 296558 | | 6274 | 82.30 | 82.80 | 80.50 | 81.80 | 1.36 | 1.10 | 10847195 | | 3264 | 59.80 | 60.50 | 59.50 | 60.20 | 1.35 | 0.80 | 8150947 | | 6144 | 15.10 | 15.10 | 15.10 | 15.10 | 1.34 | 0.20 | 5000 | | 4109 | 15.05 | 15.30 | 14.85 | 15.25 | 1.33 | 0.20 | 306392 | |
|
