| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 1052 | 5.72 | 5.73 | 5.68 | 5.69 | -0.52 | -0.03 | 843730 | | 0272 | 1.95 | 1.96 | 1.90 | 1.92 | -0.52 | -0.01 | 9999898 | | 0216 | 3.81 | 3.81 | 3.81 | 3.81 | -0.52 | -0.02 | 40000 | | 0765 | 1.91 | 1.95 | 1.91 | 1.95 | -0.51 | -0.01 | 18000 | | 3328 | 5.89 | 5.91 | 5.84 | 5.85 | -0.51 | -0.03 | 60027421 | | 3988 | 3.89 | 3.90 | 3.86 | 3.87 | -0.51 | -0.02 | 650265230 | | 0746 | 4.35 | 4.35 | 4.31 | 4.33 | -0.46 | -0.02 | 258000 | | 0368 | 2.21 | 2.26 | 2.21 | 2.22 | -0.45 | -0.01 | 2077500 | | 0709 | 4.41 | 4.42 | 4.38 | 4.39 | -0.45 | -0.02 | 747140 | | 1108 | 4.58 | 4.60 | 4.53 | 4.56 | -0.44 | -0.02 | 652000 | | 0095 | 2.30 | 2.34 | 2.28 | 2.28 | -0.44 | -0.01 | 3072000 | | 0088 | 8.91 | 8.96 | 8.50 | 8.96 | -0.44 | -0.04 | 100000 | | 3898 | 46.60 | 46.60 | 45.20 | 45.45 | -0.44 | -0.20 | 1591212 | | 1882 | 23.35 | 23.50 | 22.80 | 23.25 | -0.43 | -0.10 | 754118 | | 1881 | 2.38 | 2.38 | 2.36 | 2.37 | -0.42 | -0.01 | 769300 | | 0915 | 2.42 | 2.49 | 2.41 | 2.45 | -0.41 | -0.01 | 4960000 | | 2380 | 2.49 | 2.49 | 2.46 | 2.47 | -0.40 | -0.01 | 7375100 | | 1065 | 4.98 | 4.98 | 4.91 | 4.95 | -0.40 | -0.02 | 1766000 | | 0620 | 5.19 | 5.19 | 5.16 | 5.16 | -0.39 | -0.02 | 678100 | | 1122 | 2.62 | 2.65 | 2.62 | 2.64 | -0.38 | -0.01 | 58000 | | 0833 | 2.74 | 2.74 | 2.69 | 2.70 | -0.37 | -0.01 | 941000 | | 0046 | 2.83 | 2.83 | 2.83 | 2.83 | -0.35 | -0.01 | 90000 | | 0028 | 5.82 | 5.82 | 5.75 | 5.80 | -0.34 | -0.02 | 60000 | | 0319 | 2.99 | 3.00 | 2.99 | 2.99 | -0.33 | -0.01 | 670000 | | 0895 | 11.90 | 12.10 | 11.90 | 11.94 | -0.33 | -0.04 | 594850 | | 0099 | 3.13 | 3.13 | 3.12 | 3.12 | -0.32 | -0.01 | 50000 | | 0052 | 31.20 | 31.20 | 31.00 | 31.10 | -0.32 | -0.10 | 107500 | | 1818 | 6.39 | 6.41 | 6.32 | 6.39 | -0.31 | -0.02 | 5576602 | | 0025 | 12.84 | 12.92 | 12.84 | 12.92 | -0.31 | -0.04 | 30724 | | 0133 | 13.40 | 13.50 | 13.30 | 13.34 | -0.30 | -0.04 | 222000 | | 0811 | 6.82 | 6.83 | 6.71 | 6.75 | -0.30 | -0.02 | 738000 | | 0006 | 67.50 | 67.80 | 66.65 | 67.40 | -0.30 | -0.20 | 3836564 | | 1038 | 67.80 | 68.05 | 67.60 | 67.70 | -0.29 | -0.20 | 1454199 | | 1812 | 14.14 | 14.38 | 13.98 | 14.14 | -0.28 | -0.04 | 1874500 | | 0488 | 14.08 | 14.24 | 14.04 | 14.06 | -0.28 | -0.04 | 108439 | | 0819 | 7.59 | 7.66 | 7.45 | 7.50 | -0.27 | -0.02 | 1936000 | | 2009 | 3.90 | 3.92 | 3.88 | 3.88 | -0.26 | -0.01 | 24494458 | | 0530 | 4.08 | 4.14 | 4.05 | 4.09 | -0.24 | -0.01 | 2816063 | | 0268 | 4.20 | 4.23 | 4.13 | 4.17 | -0.24 | -0.01 | 15548000 | | 2319 | 21.60 | 21.90 | 21.50 | 21.55 | -0.23 | -0.05 | 7362322 | | 0416 | 8.85 | 9.02 | 8.70 | 8.84 | -0.23 | -0.02 | 765000 | | 0035 | 4.26 | 4.30 | 4.25 | 4.25 | -0.23 | -0.01 | 746533 | | 0226 | 4.71 | 4.73 | 4.70 | 4.73 | -0.21 | -0.01 | 89000 | | 0026 | 101.40 | 101.60 | 101.10 | 101.10 | -0.20 | -0.20 | 3600 | | 0883 | 10.70 | 10.78 | 10.54 | 10.60 | -0.19 | -0.02 | 73676362 | | 1666 | 11.00 | 11.10 | 10.44 | 10.94 | -0.18 | -0.02 | 1272000 | | 1600 | 5.70 | 5.75 | 5.58 | 5.63 | -0.18 | -0.01 | 1154958 | | 0984 | 5.65 | 5.65 | 5.64 | 5.64 | -0.18 | -0.01 | 279500 | | 0054 | 30.05 | 30.10 | 29.80 | 29.90 | -0.17 | -0.05 | 316538 | | 3968 | 30.20 | 30.30 | 29.65 | 29.70 | -0.17 | -0.05 | 15479106 | |
|
