| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 2628 | 25.05 | 25.30 | 24.95 | 25.05 | -1.18 | -0.30 | 23563907 | | 0175 | 18.60 | 18.88 | 18.34 | 18.40 | -1.18 | -0.22 | 40220375 | | 1129 | 1.70 | 1.72 | 1.68 | 1.69 | -1.17 | -0.02 | 1965045 | | 0386 | 5.98 | 5.98 | 5.86 | 5.91 | -1.17 | -0.07 | 87986853 | | 3399 | 5.24 | 5.25 | 5.17 | 5.18 | -1.15 | -0.06 | 172000 | | 1099 | 34.55 | 34.85 | 34.20 | 34.45 | -1.15 | -0.40 | 6328101 | | 0034 | 8.67 | 8.67 | 8.57 | 8.57 | -1.15 | -0.10 | 132000 | | 0382 | 1.78 | 1.78 | 1.71 | 1.73 | -1.14 | -0.02 | 382000 | | 1043 | 3.54 | 3.54 | 3.45 | 3.50 | -1.13 | -0.04 | 1150000 | | 1001 | 0.88 | 0.89 | 0.86 | 0.88 | -1.12 | -0.01 | 298800 | | 1868 | 0.89 | 0.89 | 0.88 | 0.89 | -1.11 | -0.01 | 480000 | | 2317 | 0.91 | 0.91 | 0.90 | 0.90 | -1.10 | -0.01 | 1288000 | | 1066 | 6.39 | 6.39 | 6.26 | 6.27 | -1.10 | -0.07 | 2697831 | | 1882 | 23.10 | 23.10 | 22.55 | 22.55 | -1.10 | -0.25 | 1900000 | | 0012 | 45.50 | 45.60 | 44.90 | 45.00 | -1.10 | -0.50 | 3009931 | | 0089 | 5.48 | 5.50 | 5.42 | 5.44 | -1.09 | -0.06 | 99000 | | 1618 | 2.75 | 2.76 | 2.70 | 2.72 | -1.09 | -0.03 | 15699000 | | 0881 | 16.84 | 16.90 | 16.50 | 16.50 | -1.08 | -0.18 | 1275500 | | 0728 | 3.75 | 3.75 | 3.69 | 3.71 | -1.07 | -0.04 | 49384409 | | 0989 | 1.85 | 1.87 | 1.81 | 1.87 | -1.06 | -0.02 | 395000 | | 1176 | 0.93 | 0.94 | 0.91 | 0.93 | -1.06 | -0.01 | 3214000 | | 0226 | 4.65 | 4.66 | 4.64 | 4.66 | -1.06 | -0.05 | 44000 | | 8095 | 1.89 | 1.92 | 1.88 | 1.89 | -1.05 | -0.02 | 537000 | | 0179 | 29.00 | 29.15 | 28.35 | 28.65 | -1.04 | -0.30 | 441645 | | 0907 | 1.95 | 1.95 | 1.90 | 1.95 | -1.02 | -0.02 | 334000 | | 0291 | 19.64 | 19.80 | 19.40 | 19.46 | -1.02 | -0.20 | 2670461 | | 1368 | 2.96 | 2.97 | 2.90 | 2.93 | -1.01 | -0.03 | 8314000 | | 0656 | 11.86 | 11.92 | 11.74 | 11.76 | -1.01 | -0.12 | 8966578 | | 2288 | 0.99 | 0.99 | 0.99 | 0.99 | -1.00 | -0.01 | 15000 | | 1036 | 5.00 | 5.00 | 5.00 | 5.00 | -0.99 | -0.05 | 18000 | | 1159 | 5.00 | 5.05 | 4.85 | 5.00 | -0.99 | -0.05 | 25000 | | 0148 | 35.60 | 36.20 | 35.25 | 35.25 | -0.98 | -0.35 | 1159476 | | 0122 | 1.02 | 1.02 | 1.01 | 1.02 | -0.97 | -0.01 | 737000 | | 0694 | 12.36 | 12.56 | 12.24 | 12.24 | -0.97 | -0.12 | 2082972 | | 0628 | 1.03 | 1.04 | 1.03 | 1.04 | -0.95 | -0.01 | 132560 | | 0950 | 6.29 | 6.29 | 6.20 | 6.27 | -0.95 | -0.06 | 68000 | | 2318 | 57.85 | 58.15 | 57.15 | 57.25 | -0.95 | -0.55 | 22054294 | | 0410 | 4.22 | 4.24 | 4.18 | 4.21 | -0.94 | -0.04 | 4847144 | | 2007 | 9.57 | 9.64 | 9.35 | 9.50 | -0.94 | -0.09 | 27209480 | | 0837 | 4.25 | 4.25 | 4.20 | 4.20 | -0.94 | -0.04 | 100000 | | 0765 | 2.19 | 2.27 | 2.11 | 2.14 | -0.93 | -0.02 | 748000 | | 0227 | 1.07 | 1.07 | 1.06 | 1.06 | -0.93 | -0.01 | 296000 | | 0083 | 12.86 | 12.86 | 12.58 | 12.72 | -0.93 | -0.12 | 3961355 | | 0271 | 2.12 | 2.17 | 2.10 | 2.14 | -0.93 | -0.02 | 214425 | | 0709 | 4.36 | 4.36 | 4.29 | 4.32 | -0.92 | -0.04 | 974000 | | 1203 | 1.09 | 1.09 | 1.07 | 1.08 | -0.92 | -0.01 | 508000 | | 0517 | 3.34 | 3.34 | 3.30 | 3.30 | -0.90 | -0.03 | 474749 | | 0135 | 7.75 | 7.75 | 7.60 | 7.68 | -0.90 | -0.07 | 10477730 | | 0165 | 17.80 | 17.84 | 17.60 | 17.70 | -0.90 | -0.16 | 3158353 | | 0357 | 6.64 | 6.68 | 6.57 | 6.60 | -0.90 | -0.06 | 305000 | |
|
