Symbol | Open | High | Low | Close | Percent | Change | Volume | 544121 | 210.10 | 211.05 | 205.00 | 211.05 | | | 124000 | 590027 | 220.00 | 232.00 | 217.15 | 229.70 | | | 123906 | 532900 | 77.59 | 78.89 | 76.65 | 77.76 | 0.63 | 0.49 | 123734 | 530025 | 26.80 | 28.72 | 26.80 | 28.72 | 10.00 | 2.61 | 123724 | 532783 | 208.05 | 221.00 | 208.05 | 215.30 | 2.84 | 5.95 | 123386 | 520077 | 2.75 | 3.00 | 2.75 | 2.82 | -1.40 | -0.04 | 123279 | 544047 | 91.89 | 91.89 | 85.50 | 89.95 | | | 123000 | 534678 | 10.00 | 10.00 | 10.00 | 10.00 | | | 122758 | 506597 | 478.00 | 488.80 | 445.00 | 456.70 | 1.33 | 6.00 | 122585 | 514165 | 13.60 | 14.10 | 13.55 | 13.84 | 2.22 | 0.30 | 121466 | 750451 | 3.65 | 0.00 | 0.00 | 3.65 | | | 121074 | 533056 | 52.20 | 53.80 | 51.25 | 52.37 | 2.37 | 1.21 | 121050 | 500456 | 40.99 | 40.99 | 37.75 | 38.61 | -1.56 | -0.61 | 120444 | 535648 | 1092.35 | 1117.60 | 1077.00 | 1089.50 | | | 119909 | 500253 | 674.55 | 674.55 | 661.20 | 671.30 | 1.22 | 8.10 | 119774 | 961664 | 0.03 | 0.03 | 0.02 | 0.02 | | | 119600 | 524735 | 325.45 | 329.90 | 311.95 | 314.80 | -1.66 | -5.30 | 117949 | 524238 | 14.18 | 14.18 | 13.39 | 14.18 | | | 117947 | 538706 | 14.30 | 14.33 | 14.30 | 14.33 | | | 117941 | 519168 | 10.50 | 10.51 | 8.90 | 9.12 | | | 117499 | 532479 | 102.97 | 105.10 | 101.35 | 102.73 | 1.59 | 1.61 | 117246 | 524396 | 73.11 | 77.95 | 71.00 | 71.79 | -3.96 | -2.96 | 116870 | 539833 | 0.44 | 0.45 | 0.41 | 0.42 | | | 116470 | 543218 | 97.15 | 98.05 | 91.40 | 93.60 | | | 116284 | 511116 | 1.62 | 1.62 | 1.62 | 1.62 | 1.89 | 0.03 | 116210 | 512257 | 3.95 | 3.95 | 3.95 | 3.95 | -1.99 | -0.08 | 115974 | 531977 | 9.00 | 9.16 | 8.85 | 8.94 | 0.11 | 0.01 | 115723 | 541303 | 2.39 | 2.39 | 2.35 | 2.39 | | | 115328 | 532305 | 118.09 | 125.00 | 118.09 | 123.56 | 4.49 | 5.31 | 115075 | 544014 | 413.95 | 446.20 | 412.00 | 438.70 | | | 114857 | 531500 | 295.55 | 304.55 | 292.05 | 296.15 | 1.18 | 3.45 | 114784 | 539981 | 68.75 | 74.80 | 68.10 | 68.65 | | | 114683 | 800495 | 83.00 | 83.00 | 83.00 | 83.00 | | | 114000 | 750837 | 25.00 | 26.00 | 20.00 | 26.00 | | | 114000 | 543919 | 10.39 | 10.39 | 10.39 | 10.39 | | | 113612 | 532610 | 73.66 | 74.26 | 73.35 | 73.57 | 0.04 | 0.03 | 113565 | 500630 | 130.50 | 131.70 | 130.50 | 130.70 | 0.15 | 0.20 | 113527 | 532969 | 43.50 | 47.45 | 43.25 | 43.75 | | | 113235 | 540611 | 616.60 | 616.60 | 607.40 | 609.25 | | | 113227 | 541400 | 95.00 | 114.22 | 95.00 | 111.15 | | | 112973 | 519457 | 65.00 | 71.50 | 61.65 | 67.46 | | | 112749 | 531217 | 0.88 | 0.88 | 0.85 | 0.88 | 0.00 | 0.00 | 112704 | 505729 | 88.25 | 89.15 | 88.00 | 88.33 | 0.60 | 0.53 | 112577 | 543330 | 163.45 | 166.75 | 163.20 | 166.30 | | | 112462 | 543985 | 284.85 | 288.60 | 281.00 | 283.00 | | | 112345 | 532308 | 1.59 | 1.59 | 1.59 | 1.59 | | | 112247 | 523207 | 128.40 | 143.70 | 127.10 | 141.50 | 11.90 | 15.05 | 111909 | 540180 | 1450.40 | 1450.40 | 1429.00 | 1431.00 | | | 111731 | 533298 | 43.74 | 43.74 | 41.10 | 41.76 | -2.66 | -1.14 | 111550 | 539177 | 798.00 | 952.00 | 798.00 | 925.70 | | | 111463 | |
|