Symbol | Open | High | Low | Close | Percent | Change | Volume | 532938 | 601.95 | 601.95 | 582.20 | 587.50 | | | 45490 | 530719 | 23.45 | 24.55 | 23.45 | 23.95 | -8.06 | -2.10 | 45473 | 543278 | 414.35 | 415.25 | 400.80 | 402.15 | | | 45455 | 532181 | 390.45 | 396.80 | 388.40 | 390.70 | 0.72 | 2.80 | 45414 | 506184 | 3.90 | 3.94 | 3.90 | 3.90 | | | 45401 | 514312 | 40.90 | 40.97 | 37.07 | 38.90 | | | 45385 | 530579 | 25.26 | 26.37 | 25.26 | 25.96 | 2.81 | 0.71 | 45368 | 539336 | 545.30 | 556.30 | 536.60 | 543.00 | | | 45183 | 810876 | 92.10 | 102.30 | 92.10 | 102.30 | | | 45100 | 512299 | 0.80 | 0.85 | 0.77 | 0.77 | -4.94 | -0.04 | 45051 | 540210 | 13.73 | 16.16 | 13.73 | 16.16 | | | 45049 | 810705 | 102.95 | 102.95 | 102.95 | 102.95 | | | 45000 | 810578 | 103.45 | 103.45 | 103.45 | 103.45 | | | 45000 | 531727 | 95.25 | 96.93 | 92.80 | 94.69 | | | 44982 | 543066 | 739.55 | 744.50 | 732.20 | 739.90 | | | 44967 | 524687 | 19.93 | 20.40 | 19.93 | 20.03 | 0.50 | 0.10 | 44861 | 532705 | 101.00 | 102.40 | 99.95 | 101.10 | 2.22 | 2.20 | 44820 | 517300 | 180.70 | 186.65 | 178.70 | 185.55 | 4.92 | 8.70 | 44819 | 530549 | 539.35 | 543.25 | 525.40 | 535.80 | 0.23 | 1.25 | 44761 | 532358 | 0.46 | 0.49 | 0.46 | 0.47 | -2.08 | -0.01 | 44683 | 532408 | 76.16 | 78.19 | 76.15 | 78.19 | 5.00 | 3.72 | 44668 | 961675 | 38.01 | 38.90 | 34.11 | 38.15 | | | 44663 | 590076 | 124.90 | 124.90 | 120.00 | 120.40 | -3.68 | -4.60 | 44611 | 543955 | 48.51 | 48.55 | 47.45 | 47.80 | | | 44573 | 531205 | 30.03 | 30.03 | 30.03 | 30.03 | | | 44498 | 519319 | 1.31 | 1.43 | 1.31 | 1.43 | 4.38 | 0.06 | 44447 | 540204 | 57.79 | 60.00 | 55.55 | 56.36 | | | 44273 | 523886 | 637.95 | 637.95 | 631.00 | 637.10 | | | 44270 | 531339 | 3.04 | 3.04 | 3.04 | 3.04 | -5.00 | -0.16 | 44251 | 511208 | 10.18 | 10.18 | 9.86 | 10.02 | 0.40 | 0.04 | 44149 | 590106 | 490.50 | 490.90 | 485.98 | 488.83 | 0.85 | 4.14 | 44131 | 890128 | 13.20 | 13.33 | 13.00 | 13.18 | | | 44111 | 506134 | 51.85 | 52.82 | 51.79 | 52.82 | | | 44098 | 750678 | 1.98 | 1.98 | 1.69 | 1.70 | | | 44037 | 539985 | 31.60 | 46.00 | 31.60 | 37.50 | | | 44000 | 543500 | 10.55 | 11.10 | 10.55 | 11.10 | | | 44000 | 750668 | 22.50 | 24.75 | 22.00 | 23.90 | | | 43961 | 500134 | 262.80 | 263.30 | 260.50 | 262.60 | | | 43917 | 537536 | 155.00 | 174.75 | 153.15 | 171.10 | | | 43778 | 890147 | 1851.20 | 1881.00 | 1800.90 | 1870.25 | | | 43707 | 504580 | 115.95 | 116.50 | 115.10 | 115.85 | | | 43702 | 539938 | 43.22 | 43.22 | 43.22 | 43.22 | | | 43680 | 543363 | 405.30 | 443.65 | 405.30 | 440.45 | | | 43600 | 532354 | 10.46 | 10.54 | 10.06 | 10.54 | 4.98 | 0.50 | 43597 | 890159 | 4.81 | 4.90 | 4.70 | 4.80 | | | 43457 | 502180 | 111.67 | 115.33 | 111.67 | 112.96 | | | 43239 | 500356 | 22.90 | 23.03 | 21.66 | 22.40 | 1.59 | 0.35 | 43208 | 531225 | 41.19 | 41.69 | 40.75 | 41.09 | 1.18 | 0.48 | 43206 | 544072 | 115.00 | 118.00 | 114.50 | 117.95 | | | 43200 | 533189 | 0.98 | 0.98 | 0.90 | 0.94 | 0.00 | 0.00 | 43190 | |
|