Symbol | Open | High | Low | Close | Percent | Change | Volume | 590106 | 488.00 | 494.10 | 487.27 | 493.35 | 0.67 | 3.29 | 15159 | 500171 | 526.45 | 534.50 | 519.10 | 532.75 | 2.64 | 13.70 | 15142 | 511634 | 9.62 | 9.62 | 9.62 | 9.62 | | | 15140 | 532765 | 1.27 | 1.27 | 1.27 | 1.27 | -4.51 | -0.06 | 15140 | 506178 | 17.01 | 17.01 | 17.01 | 17.01 | | | 15113 | 517467 | 47.38 | 47.38 | 47.38 | 47.38 | 1.98 | 0.92 | 15109 | 513262 | 226.30 | 228.55 | 223.50 | 223.95 | -1.04 | -2.35 | 15051 | 519299 | 235.00 | 236.00 | 227.30 | 228.70 | -2.49 | -5.85 | 15048 | 517236 | 151.35 | 154.00 | 150.00 | 150.25 | -0.73 | -1.10 | 15047 | 530525 | 80.22 | 80.22 | 80.22 | 80.22 | 2.00 | 1.57 | 15037 | 511533 | 38.60 | 39.00 | 37.85 | 38.64 | -0.16 | -0.06 | 15034 | 530047 | 4.39 | 4.56 | 4.39 | 4.56 | 4.83 | 0.21 | 15015 | 507717 | 1340.05 | 1359.75 | 1289.05 | 1350.20 | -0.11 | -1.55 | 15007 | 538319 | 6.36 | 6.43 | 6.22 | 6.43 | | | 15000 | 810672 | 99.65 | 99.65 | 99.65 | 99.65 | | | 15000 | 539099 | 9.40 | 9.87 | 9.40 | 9.87 | | | 15000 | 539637 | 11.07 | 11.07 | 11.07 | 11.07 | | | 15000 | 804770 | 98.45 | 98.45 | 98.45 | 98.45 | | | 15000 | 540470 | 10.00 | 10.00 | 10.00 | 10.00 | | | 15000 | 536330 | 11.00 | 11.00 | 11.00 | 11.00 | | | 15000 | 540165 | 10.50 | 10.50 | 10.50 | 10.50 | | | 15000 | 800549 | 13.12 | 13.12 | 13.12 | 13.12 | | | 15000 | 534708 | 14.82 | 14.82 | 14.82 | 14.82 | | | 15000 | 535217 | 26.20 | 26.20 | 26.20 | 26.20 | | | 15000 | 800518 | 88.67 | 88.67 | 88.67 | 88.67 | | | 15000 | 804793 | 93.69 | 93.69 | 93.69 | 93.69 | | | 15000 | 526313 | 1.56 | 1.56 | 1.56 | 1.56 | -4.88 | -0.08 | 15000 | 632149 | 354.15 | 354.15 | 352.50 | 352.50 | | | 15000 | 500317 | 45.99 | 46.05 | 44.91 | 45.74 | 1.17 | 0.53 | 14984 | 522108 | 1222.95 | 1342.15 | 1178.00 | 1282.25 | 8.72 | 102.80 | 14946 | 500192 | 3.23 | 3.33 | 3.09 | 3.18 | -1.55 | -0.05 | 14932 | 530393 | 55.00 | 55.40 | 52.00 | 52.59 | 4.30 | 2.17 | 14932 | 700109 | 5.02 | 5.79 | 5.02 | 5.10 | | | 14896 | 543571 | 86.51 | 87.34 | 86.51 | 87.15 | | | 14888 | 523369 | 186.75 | 196.85 | 186.75 | 193.00 | 2.17 | 4.10 | 14883 | 543481 | 18.79 | 18.86 | 18.64 | 18.85 | | | 14876 | 516078 | 48.50 | 48.65 | 44.11 | 44.86 | -3.30 | -1.53 | 14875 | 500033 | 9999.00 | 10245.65 | 9790.00 | 9875.40 | -0.79 | -78.30 | 14846 | 500660 | 2080.40 | 2118.00 | 2039.75 | 2065.40 | -0.69 | -14.40 | 14837 | 532173 | 167.45 | 168.25 | 164.20 | 164.85 | -2.14 | -3.60 | 14833 | 543425 | 2039.00 | 2039.00 | 1981.00 | 1989.50 | | | 14820 | 532175 | 1907.95 | 1919.95 | 1903.25 | 1915.00 | 1.21 | 22.95 | 14784 | 514378 | 24.99 | 25.00 | 24.00 | 24.00 | -2.12 | -0.52 | 14779 | 526471 | 24.83 | 24.83 | 24.83 | 24.83 | 1.97 | 0.48 | 14778 | 543715 | 13.38 | 13.38 | 12.54 | 12.69 | | | 14753 | 532761 | 63.90 | 65.50 | 60.61 | 61.60 | -2.95 | -1.87 | 14753 | 526143 | 16.39 | 16.56 | 16.20 | 16.44 | | | 14734 | 542730 | 48.50 | 48.95 | 48.46 | 48.82 | | | 14729 | 530111 | 30.00 | 31.50 | 27.75 | 31.02 | 6.60 | 1.92 | 14712 | 810723 | 94.00 | 94.00 | 94.00 | 94.00 | | | 14690 | |
|