Symbol | Open | High | Low | Close | Percent | Change | Volume | 539177 | 735.00 | 759.75 | 730.00 | 747.75 | | | 35231 | 543573 | 481.50 | 483.85 | 472.00 | 473.10 | | | 35220 | 540251 | 12.66 | 12.66 | 12.66 | 12.66 | | | 35219 | 500394 | 0.25 | 0.25 | 0.25 | 0.25 | | | 35200 | 543926 | 56.50 | 58.14 | 56.50 | 58.05 | | | 35200 | 500083 | 19.71 | 19.71 | 19.63 | 19.63 | -2.00 | -0.40 | 35180 | 533444 | 2.21 | 2.21 | 2.21 | 2.21 | -4.74 | -0.11 | 35150 | 538771 | 6.81 | 7.46 | 6.76 | 7.30 | | | 35092 | 538734 | 591.00 | 599.00 | 570.00 | 579.95 | | | 35082 | 500034 | 6945.25 | 6992.25 | 6868.00 | 6889.25 | -0.84 | -58.10 | 35081 | 512129 | 1.47 | 1.47 | 1.47 | 1.47 | -4.55 | -0.07 | 35075 | 543341 | 7.16 | 7.67 | 7.16 | 7.34 | | | 35035 | 506261 | 148.70 | 150.50 | 144.10 | 145.55 | | | 35011 | 539842 | 2.81 | 2.81 | 2.81 | 2.81 | | | 35000 | 542504 | 9.93 | 9.93 | 9.07 | 9.07 | | | 35000 | 533017 | 0.48 | 0.48 | 0.48 | 0.48 | -4.00 | -0.02 | 35000 | 500028 | 18.01 | 18.90 | 17.70 | 17.93 | -3.60 | -0.67 | 34997 | 543232 | 3120.85 | 3298.00 | 3112.35 | 3203.25 | | | 34938 | 517514 | 114.95 | 116.00 | 108.65 | 110.54 | -2.19 | -2.48 | 34760 | 540767 | 558.55 | 558.55 | 548.75 | 553.35 | | | 34695 | 543280 | 640.50 | 656.60 | 639.90 | 641.15 | | | 34656 | 513685 | 5.20 | 6.00 | 4.80 | 4.88 | | | 34649 | 540786 | 8.81 | 9.00 | 8.81 | 8.82 | | | 34452 | 538019 | 2.40 | 2.64 | 2.40 | 2.40 | | | 34437 | 500460 | 169.05 | 173.50 | 166.00 | 166.95 | -0.71 | -1.20 | 34404 | 534535 | 1.90 | 1.90 | 1.81 | 1.81 | -4.74 | -0.09 | 34386 | 532953 | 339.90 | 348.90 | 337.35 | 344.90 | 2.45 | 8.25 | 34363 | 531889 | 352.85 | 352.85 | 346.00 | 348.00 | 3.56 | 11.95 | 34349 | 890154 | 10.50 | 10.89 | 10.14 | 10.15 | | | 34341 | 532654 | 25.80 | 26.25 | 25.80 | 26.10 | -0.68 | -0.18 | 34338 | 522209 | 5.77 | 6.35 | 5.77 | 6.35 | 4.96 | 0.30 | 34211 | 890131 | 6.40 | 6.60 | 6.37 | 6.39 | | | 34209 | 506685 | 410.00 | 414.00 | 408.00 | 410.00 | -0.26 | -1.05 | 34207 | 530255 | 39.50 | 40.50 | 37.78 | 37.80 | | | 34021 | 544139 | 56.60 | 57.30 | 54.00 | 54.87 | | | 34000 | 526159 | 121.65 | 126.50 | 121.65 | 123.55 | | | 33967 | 538732 | 100.80 | 104.87 | 98.00 | 99.05 | | | 33944 | 533192 | 35.06 | 37.74 | 35.06 | 37.18 | 4.53 | 1.61 | 33859 | 540683 | 9.68 | 9.68 | 9.68 | 9.68 | | | 33800 | 539267 | 14.12 | 18.00 | 14.12 | 16.66 | | | 33759 | 543452 | 85.61 | 85.61 | 84.65 | 85.02 | | | 33746 | 508956 | 15.80 | 16.92 | 15.80 | 16.92 | 4.96 | 0.80 | 33718 | 511736 | 1.14 | 1.25 | 1.14 | 1.25 | 4.17 | 0.05 | 33707 | 540730 | 24.70 | 26.05 | 24.01 | 24.30 | | | 33637 | 500520 | 2034.45 | 2087.20 | 2018.45 | 2024.15 | -0.33 | -6.70 | 33554 | 516030 | 301.95 | 304.50 | 294.75 | 297.05 | -0.95 | -2.85 | 33508 | 526521 | 99.02 | 100.00 | 94.17 | 94.75 | 0.61 | 0.57 | 33480 | 543811 | 25.70 | 25.95 | 24.50 | 24.65 | | | 33450 | 517556 | 35.50 | 35.50 | 32.31 | 32.68 | -3.46 | -1.17 | 33269 | 504378 | 6.53 | 6.54 | 6.53 | 6.54 | -1.80 | -0.12 | 33176 | |
|