| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 2883 | 7.07 | 7.10 | 7.01 | 7.09 | -1.12 | -0.08 | 14931589 | | 1060 | 1.37 | 1.39 | 1.35 | 1.36 | -0.73 | -0.01 | 14764958 | | 0689 | 0.68 | 0.68 | 0.66 | 0.68 | -1.45 | -0.01 | 14721000 | | 3323 | 4.49 | 4.53 | 4.45 | 4.48 | 0.67 | 0.03 | 14713126 | | 0670 | 4.45 | 4.63 | 4.44 | 4.47 | 1.13 | 0.05 | 14658000 | | 0508 | 1.43 | 1.45 | 1.40 | 1.42 | -0.70 | -0.01 | 14540000 | | 1192 | 0.09 | 0.09 | 0.09 | 0.09 | 0.00 | 0.00 | 14510000 | | 1088 | 19.48 | 19.48 | 19.06 | 19.18 | -0.83 | -0.16 | 14489700 | | 0027 | 43.30 | 43.85 | 42.95 | 42.95 | 0.12 | 0.05 | 14380266 | | 0941 | 86.55 | 86.70 | 85.75 | 86.15 | -0.81 | -0.70 | 14238140 | | 2899 | 2.57 | 2.61 | 2.55 | 2.59 | 0.78 | 0.02 | 14219622 | | 1177 | 6.99 | 6.99 | 6.76 | 6.89 | -0.72 | -0.05 | 14171854 | | 0622 | 0.21 | 0.21 | 0.21 | 0.21 | 0.00 | 0.00 | 14039200 | | 8086 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 0.00 | 13900800 | | 0981 | 8.53 | 8.53 | 8.35 | 8.40 | -0.59 | -0.05 | 13847063 | | 8250 | 0.08 | 0.09 | 0.08 | 0.09 | 12.50 | 0.01 | 13720000 | | 0204 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00 | 13640000 | | 0914 | 25.95 | 26.35 | 25.60 | 25.70 | 0.00 | 0.00 | 13637504 | | 0378 | 1.33 | 1.37 | 1.31 | 1.36 | 2.26 | 0.03 | 13596000 | | 2828 | 106.30 | 107.10 | 106.20 | 106.40 | 0.28 | 0.30 | 13492938 | | 0850 | 0.17 | 0.17 | 0.16 | 0.16 | 0.00 | 0.00 | 13452000 | | 0267 | 12.22 | 12.38 | 12.18 | 12.24 | 0.66 | 0.08 | 13410403 | | 1087 | 0.37 | 0.38 | 0.36 | 0.37 | -2.63 | -0.01 | 13323000 | | 0143 | 0.26 | 0.27 | 0.25 | 0.25 | -3.85 | -0.01 | 13237873 | | 1668 | 1.45 | 1.45 | 1.41 | 1.44 | -0.69 | -0.01 | 13106636 | | 1200 | 2.00 | 2.07 | 1.99 | 2.03 | 2.01 | 0.04 | 13033600 | | 1800 | 10.52 | 10.66 | 10.52 | 10.56 | -0.19 | -0.02 | 12885545 | | 0275 | 0.16 | 0.17 | 0.16 | 0.16 | 0.00 | 0.00 | 12882010 | | 0494 | 3.16 | 3.20 | 3.16 | 3.17 | 0.63 | 0.02 | 12766604 | | 3303 | 3.33 | 3.39 | 2.97 | 3.02 | -8.48 | -0.28 | 12758000 | | 1157 | 3.49 | 3.53 | 3.46 | 3.50 | 0.29 | 0.01 | 12556380 | | 0868 | 7.32 | 7.46 | 7.31 | 7.46 | 2.47 | 0.18 | 12550225 | | 1063 | 0.05 | 0.05 | 0.04 | 0.05 | 0.00 | 0.00 | 12550000 | | 1299 | 55.05 | 55.10 | 54.60 | 54.75 | 0.37 | 0.20 | 12528493 | | 0948 | 0.25 | 0.25 | 0.21 | 0.21 | 0.00 | 0.00 | 12508000 | | 0991 | 2.80 | 2.86 | 2.77 | 2.79 | -1.06 | -0.03 | 12483244 | | 0451 | 0.35 | 0.35 | 0.34 | 0.34 | 0.00 | 0.00 | 12476000 | | 0308 | 2.24 | 2.27 | 2.24 | 2.26 | 0.89 | 0.02 | 12426000 | | 0410 | 4.39 | 4.48 | 4.34 | 4.41 | 0.23 | 0.01 | 12275857 | | 0164 | 0.20 | 0.20 | 0.19 | 0.19 | 0.00 | 0.00 | 12200000 | | 1919 | 3.54 | 3.62 | 3.53 | 3.57 | 1.13 | 0.04 | 12154900 | | 8078 | 0.29 | 0.30 | 0.28 | 0.30 | 3.45 | 0.01 | 12148448 | | 0717 | 0.68 | 0.68 | 0.66 | 0.67 | -1.47 | -0.01 | 11988000 | | 3383 | 7.25 | 7.25 | 6.89 | 7.05 | -1.81 | -0.13 | 11977565 | | 1137 | 2.23 | 2.46 | 2.22 | 2.40 | 8.11 | 0.18 | 11743000 | | 0902 | 5.88 | 5.89 | 5.83 | 5.84 | -0.51 | -0.03 | 11701228 | | 1051 | 0.13 | 0.13 | 0.13 | 0.13 | 0.00 | 0.00 | 11598500 | | 0611 | 1.18 | 1.23 | 1.15 | 1.19 | -0.83 | -0.01 | 11540000 | | 3344 | 0.85 | 0.85 | 0.82 | 0.82 | -3.53 | -0.03 | 11516000 | | 1071 | 3.68 | 3.71 | 3.64 | 3.66 | -0.27 | -0.01 | 11487400 | |
|
