| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 0691 | 5.01 | 5.01 | 4.84 | 6.28 | -0.16 | -0.01 | 17787000 | | 0555 | 0.10 | 0.10 | 0.10 | 0.10 | 0.00 | 0.00 | 17657902 | | 8226 | 0.34 | 0.34 | 0.33 | 0.34 | 3.03 | 0.01 | 17436000 | | 0700 | 303.00 | 308.60 | 301.60 | 308.40 | 2.46 | 7.40 | 17309216 | | 0751 | 4.28 | 4.30 | 4.22 | 4.24 | -0.70 | -0.03 | 17194000 | | 0616 | 0.06 | 0.06 | 0.06 | 0.06 | 0.00 | 0.00 | 17005000 | | 2389 | 0.47 | 0.51 | 0.47 | 0.50 | 8.70 | 0.04 | 16920000 | | 8019 | 0.06 | 0.07 | 0.05 | 0.06 | 20.00 | 0.01 | 16810000 | | 0309 | 0.20 | 0.22 | 0.20 | 0.20 | 0.00 | 0.00 | 16664000 | | 1046 | 1.16 | 1.17 | 1.09 | 1.12 | -0.88 | -0.01 | 16466800 | | 1060 | 1.31 | 1.32 | 1.30 | 1.31 | 0.00 | 0.00 | 16401552 | | 2338 | 7.19 | 7.26 | 7.08 | 7.22 | 0.42 | 0.03 | 16210935 | | 1063 | 0.03 | 0.03 | 0.02 | 0.02 | -33.33 | -0.01 | 16210000 | | 1099 | 34.05 | 34.20 | 33.00 | 33.30 | -2.77 | -0.95 | 16073873 | | 0715 | 0.71 | 0.72 | 0.69 | 0.72 | -1.37 | -0.01 | 15852000 | | 0760 | 0.10 | 0.10 | 0.09 | 0.10 | 0.00 | 0.00 | 15780000 | | 0254 | 0.15 | 0.15 | 0.14 | 0.14 | 0.00 | 0.00 | 15740000 | | 0587 | 0.52 | 0.53 | 0.51 | 0.52 | -1.89 | -0.01 | 15634059 | | 0916 | 5.70 | 5.79 | 5.70 | 5.78 | 1.23 | 0.07 | 15557172 | | 8186 | 0.11 | 0.12 | 0.11 | 0.12 | 9.09 | 0.01 | 15300000 | | 0081 | 4.43 | 4.59 | 4.38 | 4.54 | 1.34 | 0.06 | 15273000 | | 0250 | 0.10 | 0.11 | 0.10 | 0.10 | 0.00 | 0.00 | 14950000 | | 0546 | 4.61 | 4.87 | 4.61 | 4.71 | 6.32 | 0.28 | 14661282 | | 3883 | 3.40 | 3.54 | 3.38 | 3.44 | 0.88 | 0.03 | 14503004 | | 0279 | 0.51 | 0.51 | 0.49 | 0.49 | -2.00 | -0.01 | 14171215 | | 0009 | 0.28 | 0.28 | 0.26 | 0.27 | -3.57 | -0.01 | 14166000 | | 0147 | 0.70 | 0.70 | 0.60 | 0.64 | -8.57 | -0.06 | 14040000 | | 1800 | 10.76 | 10.76 | 10.58 | 10.62 | 0.00 | 0.00 | 14034677 | | 0632 | 0.18 | 0.18 | 0.18 | 0.18 | -5.26 | -0.01 | 13663400 | | 0718 | 1.14 | 1.25 | 1.11 | 1.22 | 8.93 | 0.10 | 13636000 | | 0706 | 0.07 | 0.07 | 0.07 | 0.07 | 0.00 | 0.00 | 13551000 | | 0370 | 0.12 | 0.12 | 0.11 | 0.11 | 0.00 | 0.00 | 13460000 | | 0313 | 0.08 | 0.10 | 0.08 | 0.10 | 25.00 | 0.02 | 13450000 | | 0182 | 0.33 | 0.34 | 0.33 | 0.34 | 0.00 | 0.00 | 13400600 | | 0813 | 14.94 | 15.66 | 14.90 | 15.66 | 5.53 | 0.82 | 13306167 | | 0576 | 9.83 | 9.86 | 9.73 | 9.76 | -1.01 | -0.10 | 13262988 | | 2828 | 111.00 | 111.70 | 110.90 | 111.20 | 0.27 | 0.30 | 13148872 | | 8217 | 0.46 | 0.48 | 0.46 | 0.46 | -2.13 | -0.01 | 13140000 | | 8081 | 0.03 | 0.03 | 0.02 | 0.02 | -33.33 | -0.01 | 13057680 | | 0228 | 0.07 | 0.08 | 0.07 | 0.07 | 0.00 | 0.00 | 12928000 | | 0230 | 1.01 | 1.04 | 1.00 | 1.04 | 4.00 | 0.04 | 12786000 | | 0836 | 14.76 | 14.80 | 14.40 | 14.74 | -3.41 | -0.52 | 12750748 | | 0572 | 0.11 | 0.11 | 0.11 | 0.11 | 0.00 | 0.00 | 12684492 | | 1157 | 3.94 | 3.94 | 3.85 | 3.88 | -1.02 | -0.04 | 12590204 | | 0886 | 0.51 | 0.52 | 0.50 | 0.52 | 1.96 | 0.01 | 12579262 | | 0789 | 0.10 | 0.10 | 0.09 | 0.10 | 0.00 | 0.00 | 12535000 | | 0982 | 0.18 | 0.20 | 0.18 | 0.18 | -5.26 | -0.01 | 12520000 | | 0948 | 0.25 | 0.25 | 0.21 | 0.21 | 0.00 | 0.00 | 12508000 | | 0941 | 83.90 | 83.90 | 83.15 | 83.35 | -0.36 | -0.30 | 12496517 | | 1928 | 36.70 | 36.80 | 35.80 | 36.00 | -0.14 | -0.05 | 12468603 | |
|
