| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 0371 | 6.43 | 6.50 | 6.40 | 6.46 | 0.47 | 0.03 | 20862397 | | 1178 | 0.10 | 0.10 | 0.09 | 0.09 | -10.00 | -0.01 | 20780000 | | 0370 | 0.13 | 0.13 | 0.12 | 0.13 | 0.00 | 0.00 | 20200000 | | 0745 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00 | 19977000 | | 2088 | 0.48 | 0.52 | 0.46 | 0.47 | -2.08 | -0.01 | 19958246 | | 0519 | 0.57 | 0.57 | 0.55 | 0.55 | -1.79 | -0.01 | 19900000 | | 2319 | 21.00 | 22.10 | 20.85 | 21.60 | 3.60 | 0.75 | 19891169 | | 0619 | 0.05 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00 | 19850000 | | 0688 | 25.55 | 25.80 | 25.35 | 25.65 | 1.38 | 0.35 | 19689780 | | 8171 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 | 19120000 | | 1788 | 2.57 | 2.58 | 2.54 | 2.56 | 0.79 | 0.02 | 18989000 | | 8269 | 0.17 | 0.18 | 0.16 | 0.18 | 12.50 | 0.02 | 18920000 | | 1898 | 3.65 | 3.68 | 3.65 | 3.68 | 1.38 | 0.05 | 18802807 | | 1893 | 5.08 | 5.53 | 5.00 | 5.50 | 11.11 | 0.55 | 18740870 | | 2238 | 19.22 | 20.30 | 19.22 | 20.15 | 6.05 | 1.15 | 18720365 | | 1766 | 7.38 | 7.44 | 7.30 | 7.42 | 1.78 | 0.13 | 18572037 | | 3968 | 30.65 | 30.75 | 30.15 | 30.40 | 0.66 | 0.20 | 18407698 | | 0275 | 0.10 | 0.10 | 0.10 | 0.10 | 0.00 | 0.00 | 18270000 | | 1129 | 1.58 | 1.63 | 1.53 | 1.55 | -2.52 | -0.04 | 18198800 | | 0607 | 3.22 | 3.26 | 3.22 | 3.26 | 0.31 | 0.01 | 18133545 | | 1171 | 7.57 | 7.81 | 7.57 | 7.78 | 3.05 | 0.23 | 18117042 | | 0616 | 0.06 | 0.06 | 0.06 | 0.06 | 0.00 | 0.00 | 17930000 | | 1988 | 7.42 | 7.46 | 7.40 | 7.42 | 0.54 | 0.04 | 17830817 | | 0691 | 5.01 | 5.01 | 4.84 | 6.28 | -0.16 | -0.01 | 17787000 | | 1208 | 3.60 | 3.70 | 3.56 | 3.68 | 3.66 | 0.13 | 17768907 | | 3328 | 5.98 | 6.04 | 5.97 | 6.03 | 0.84 | 0.05 | 17731341 | | 0197 | 0.34 | 0.34 | 0.34 | 0.34 | 0.00 | 0.00 | 17646124 | | 0498 | 0.18 | 0.18 | 0.18 | 0.18 | 0.00 | 0.00 | 17640000 | | 0698 | 2.19 | 2.21 | 2.16 | 2.21 | 1.84 | 0.04 | 17400000 | | 1141 | 0.63 | 0.64 | 0.61 | 0.64 | 3.23 | 0.02 | 17387500 | | 8137 | 1.71 | 1.76 | 1.66 | 1.71 | 1.18 | 0.02 | 17212000 | | 0494 | 3.98 | 4.10 | 3.98 | 4.07 | 2.26 | 0.09 | 17012910 | | 0656 | 18.30 | 18.88 | 18.18 | 18.74 | 4.11 | 0.74 | 17004638 | | 0756 | 1.18 | 1.18 | 1.09 | 1.12 | -5.08 | -0.06 | 16968000 | | 2038 | 2.44 | 2.46 | 2.42 | 2.46 | 1.23 | 0.03 | 16935830 | | 1003 | 2.43 | 2.58 | 2.39 | 2.52 | 4.13 | 0.10 | 16871000 | | 1966 | 3.61 | 3.65 | 3.60 | 3.61 | 0.00 | 0.00 | 16850477 | | 0228 | 0.09 | 0.10 | 0.09 | 0.10 | 11.11 | 0.01 | 16694000 | | 0486 | 5.20 | 5.29 | 5.12 | 5.28 | 3.53 | 0.18 | 16685406 | | 1060 | 1.27 | 1.28 | 1.27 | 1.27 | 0.79 | 0.01 | 16681548 | | 3998 | 0.69 | 0.70 | 0.68 | 0.68 | -1.45 | -0.01 | 16592000 | | 1138 | 4.35 | 4.45 | 4.34 | 4.39 | 1.15 | 0.05 | 16560000 | | 0704 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00 | 0.00 | 16550000 | | 2883 | 6.93 | 7.04 | 6.92 | 7.00 | 1.16 | 0.08 | 16429998 | | 0241 | 3.92 | 4.06 | 3.91 | 3.98 | 1.79 | 0.07 | 16413992 | | 3883 | 4.28 | 4.38 | 4.20 | 4.28 | 1.90 | 0.08 | 16237632 | | 0672 | 1.00 | 1.01 | 0.98 | 1.00 | 1.01 | 0.01 | 16175600 | | 3618 | 5.14 | 5.20 | 5.11 | 5.19 | 0.97 | 0.05 | 16167689 | | 0902 | 4.92 | 4.94 | 4.88 | 4.90 | 0.20 | 0.01 | 16118850 | | 0760 | 0.09 | 0.11 | 0.09 | 0.10 | 11.11 | 0.01 | 16110000 | |
|
