| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 0005 | 76.20 | 76.80 | 76.20 | 76.65 | 0.59 | 0.45 | 19417713 | | 3337 | 0.93 | 0.95 | 0.90 | 0.92 | -1.08 | -0.01 | 19386000 | | 0941 | 78.95 | 79.55 | 78.50 | 79.40 | 1.34 | 1.05 | 19160194 | | 0334 | 1.14 | 1.22 | 1.09 | 1.18 | 3.51 | 0.04 | 19129600 | | 0555 | 0.06 | 0.06 | 0.06 | 0.06 | 0.00 | 0.00 | 18850000 | | 0732 | 3.06 | 3.14 | 3.02 | 3.10 | 2.65 | 0.08 | 18776630 | | 1141 | 0.69 | 0.70 | 0.66 | 0.68 | 0.00 | 0.00 | 18740000 | | 8083 | 0.46 | 0.46 | 0.43 | 0.44 | -6.38 | -0.03 | 18660000 | | 0859 | 1.85 | 1.96 | 1.81 | 1.90 | -5.47 | -0.11 | 18606000 | | 0551 | 30.10 | 30.65 | 29.70 | 30.65 | 2.51 | 0.75 | 18527901 | | 3888 | 19.86 | 20.50 | 19.78 | 20.40 | 3.55 | 0.70 | 18302504 | | 0047 | 0.23 | 0.24 | 0.23 | 0.23 | 0.00 | 0.00 | 18196000 | | 3355 | 1.14 | 1.26 | 1.14 | 1.22 | 5.17 | 0.06 | 17822000 | | 0691 | 5.01 | 5.01 | 4.84 | 6.28 | -0.16 | -0.01 | 17787000 | | 1788 | 2.49 | 2.52 | 2.48 | 2.51 | 0.80 | 0.02 | 17706000 | | 8212 | 0.19 | 0.20 | 0.17 | 0.18 | 0.00 | 0.00 | 17608000 | | 0161 | 7.33 | 8.17 | 7.30 | 8.15 | 11.95 | 0.87 | 17463000 | | 8009 | 0.05 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00 | 17220000 | | 0309 | 0.30 | 0.32 | 0.30 | 0.30 | 0.00 | 0.00 | 17213000 | | 0064 | 0.34 | 0.34 | 0.32 | 0.32 | -5.88 | -0.02 | 17201000 | | 0123 | 1.51 | 1.53 | 1.50 | 1.51 | 0.00 | 0.00 | 17155665 | | 8175 | 0.38 | 0.43 | 0.38 | 0.41 | 7.89 | 0.03 | 17052500 | | 1166 | 0.74 | 0.80 | 0.74 | 0.78 | 6.85 | 0.05 | 16800200 | | 0182 | 0.38 | 0.38 | 0.37 | 0.38 | 0.00 | 0.00 | 16740000 | | 0449 | 0.14 | 0.15 | 0.13 | 0.13 | -7.14 | -0.01 | 16712000 | | 1898 | 3.58 | 3.60 | 3.52 | 3.53 | -1.12 | -0.04 | 16708000 | | 0164 | 0.14 | 0.14 | 0.13 | 0.14 | 0.00 | 0.00 | 16625000 | | 1128 | 20.20 | 21.25 | 20.00 | 20.65 | 3.25 | 0.65 | 16574532 | | 2883 | 6.97 | 7.08 | 6.95 | 7.02 | 1.59 | 0.11 | 16538028 | | 0486 | 5.05 | 5.10 | 5.00 | 5.09 | 1.19 | 0.06 | 16428309 | | 1186 | 9.80 | 9.86 | 9.72 | 9.78 | -0.10 | -0.01 | 16225815 | | 0354 | 4.55 | 4.68 | 4.51 | 4.61 | 1.32 | 0.06 | 15986000 | | 0402 | 0.10 | 0.11 | 0.10 | 0.10 | 0.00 | 0.00 | 15880000 | | 2689 | 14.50 | 14.78 | 14.20 | 14.24 | -0.56 | -0.08 | 15876968 | | 0254 | 0.15 | 0.15 | 0.14 | 0.14 | 0.00 | 0.00 | 15740000 | | 0196 | 0.75 | 0.78 | 0.74 | 0.75 | 0.00 | 0.00 | 15699000 | | 0587 | 0.52 | 0.53 | 0.51 | 0.52 | -1.89 | -0.01 | 15634059 | | 1172 | 0.38 | 0.39 | 0.38 | 0.38 | 0.00 | 0.00 | 15600000 | | 0988 | 0.30 | 0.30 | 0.28 | 0.29 | -3.33 | -0.01 | 15594000 | | 0268 | 4.20 | 4.23 | 4.13 | 4.17 | -0.24 | -0.01 | 15548000 | | 3968 | 30.20 | 30.30 | 29.65 | 29.70 | -0.17 | -0.05 | 15479106 | | 1333 | 4.29 | 4.43 | 4.18 | 4.33 | -5.87 | -0.27 | 15414400 | | 0151 | 6.42 | 6.43 | 6.25 | 6.30 | -1.25 | -0.08 | 15310775 | | 0297 | 1.39 | 1.40 | 1.35 | 1.35 | -2.17 | -0.03 | 15189740 | | 1999 | 6.95 | 7.34 | 6.95 | 7.27 | 3.27 | 0.23 | 15169394 | | 2601 | 38.50 | 39.80 | 38.50 | 38.85 | 1.04 | 0.40 | 15133368 | | 0996 | 0.40 | 0.40 | 0.39 | 0.40 | 0.00 | 0.00 | 14869500 | | 2388 | 37.10 | 37.35 | 36.90 | 37.30 | 0.40 | 0.15 | 14718000 | | 2331 | 6.80 | 7.07 | 6.77 | 7.07 | 3.82 | 0.26 | 14717452 | | 1109 | 23.60 | 23.90 | 23.35 | 23.70 | 1.94 | 0.45 | 14646165 | |
|
