| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 3618 | 5.45 | 5.54 | 5.41 | 5.54 | 4.53 | 0.24 | 29908582 | | 2727 | 3.55 | 3.56 | 3.48 | 3.49 | -1.41 | -0.05 | 29622000 | | 0902 | 5.24 | 5.24 | 5.14 | 5.18 | -0.77 | -0.04 | 29568698 | | 0451 | 0.56 | 0.57 | 0.54 | 0.56 | -1.75 | -0.01 | 29530000 | | 0736 | 0.06 | 0.06 | 0.06 | 0.06 | 0.00 | 0.00 | 29303468 | | 0076 | 0.05 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00 | 28768316 | | 0970 | 0.74 | 0.75 | 0.71 | 0.73 | -3.95 | -0.03 | 28584000 | | 0860 | 1.75 | 1.76 | 1.69 | 1.69 | -3.43 | -0.06 | 28296000 | | 3333 | 30.80 | 30.80 | 28.75 | 29.15 | -3.00 | -0.90 | 28183095 | | 2010 | 0.34 | 0.38 | 0.34 | 0.38 | 11.76 | 0.04 | 28121000 | | 8231 | 0.20 | 0.20 | 0.19 | 0.19 | -5.00 | -0.01 | 27910000 | | 1222 | 0.10 | 0.10 | 0.10 | 0.10 | 0.00 | 0.00 | 27902763 | | 0956 | 2.21 | 2.21 | 2.06 | 2.11 | -4.52 | -0.10 | 27276976 | | 0067 | 1.35 | 1.36 | 1.25 | 1.25 | 0.00 | 0.00 | 27102000 | | 0850 | 0.14 | 0.14 | 0.13 | 0.14 | 0.00 | 0.00 | 26716000 | | 1919 | 4.32 | 4.32 | 4.13 | 4.20 | -1.87 | -0.08 | 26596355 | | 1177 | 9.30 | 9.73 | 9.22 | 9.60 | 5.38 | 0.49 | 26121000 | | 0059 | 2.50 | 2.50 | 2.08 | 2.09 | -18.99 | -0.49 | 25990000 | | 0704 | 0.25 | 0.26 | 0.25 | 0.26 | 4.00 | 0.01 | 25178000 | | 2233 | 1.24 | 1.24 | 1.22 | 1.23 | -0.81 | -0.01 | 25171000 | | 0390 | 6.26 | 6.31 | 6.19 | 6.27 | 0.00 | 0.00 | 24882047 | | 2878 | 0.40 | 0.42 | 0.40 | 0.40 | 0.00 | 0.00 | 24732000 | | 3883 | 4.81 | 4.90 | 4.60 | 4.66 | -1.48 | -0.07 | 24705910 | | 1139 | 0.17 | 0.25 | 0.17 | 0.20 | 17.65 | 0.03 | 24608000 | | 0698 | 2.24 | 2.24 | 2.17 | 2.19 | -0.90 | -0.02 | 24522149 | | 2009 | 3.90 | 3.92 | 3.88 | 3.88 | -0.26 | -0.01 | 24494458 | | 1228 | 1.53 | 1.54 | 1.45 | 1.46 | 0.00 | 0.00 | 24435000 | | 0702 | 0.15 | 0.15 | 0.15 | 0.15 | 0.00 | 0.00 | 24300000 | | 0135 | 7.17 | 7.20 | 7.04 | 7.14 | -1.24 | -0.09 | 23987241 | | 0027 | 54.00 | 55.30 | 53.30 | 55.30 | 4.14 | 2.20 | 23659623 | | 1188 | 0.19 | 0.20 | 0.19 | 0.19 | -5.00 | -0.01 | 23596000 | | 0494 | 3.95 | 4.10 | 3.95 | 4.01 | 2.04 | 0.08 | 23464417 | | 8351 | 0.37 | 0.37 | 0.36 | 0.37 | 0.00 | 0.00 | 23453000 | | 1299 | 59.40 | 60.15 | 58.85 | 60.15 | 2.47 | 1.45 | 22999090 | | 0323 | 3.70 | 3.71 | 3.61 | 3.64 | -0.55 | -0.02 | 22489324 | | 1060 | 1.27 | 1.28 | 1.26 | 1.27 | 0.00 | 0.00 | 22403588 | | 0479 | 0.10 | 0.10 | 0.10 | 0.10 | 0.00 | 0.00 | 22340000 | | 0700 | 352.00 | 360.40 | 351.60 | 360.00 | 2.92 | 10.20 | 22026178 | | 0572 | 0.16 | 0.16 | 0.16 | 0.16 | 0.00 | 0.00 | 21533915 | | 0880 | 6.70 | 6.77 | 6.55 | 6.70 | 0.00 | 0.00 | 21497197 | | 0656 | 19.00 | 19.54 | 18.92 | 18.96 | -1.96 | -0.38 | 21463451 | | 0763 | 27.40 | 27.80 | 26.25 | 26.60 | -1.66 | -0.45 | 21402457 | | 1093 | 13.70 | 14.08 | 13.60 | 13.68 | 0.88 | 0.12 | 21396289 | | 2324 | 0.06 | 0.06 | 0.06 | 0.06 | 0.00 | 0.00 | 20524000 | | 8269 | 0.19 | 0.21 | 0.19 | 0.20 | 5.26 | 0.01 | 20483333 | | 8130 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 0.00 | 20280000 | | 2238 | 19.64 | 20.40 | 19.64 | 19.88 | 2.47 | 0.48 | 20080143 | | 8122 | 0.66 | 0.70 | 0.65 | 0.70 | 7.69 | 0.05 | 19920000 | | 0575 | 0.40 | 0.42 | 0.40 | 0.40 | 0.00 | 0.00 | 19534222 | | 1155 | 0.63 | 0.63 | 0.60 | 0.62 | 0.00 | 0.00 | 19455100 | |
|
