Symbol | Open | High | Low | Close | Percent | Change | Volume | 512531 | 129.45 | 130.45 | 124.00 | 124.20 | | | 11577 | 590029 | 290.00 | 291.70 | 245.00 | 266.10 | | | 11555 | 532940 | 652.55 | 652.55 | 629.15 | 631.30 | | | 11545 | 531158 | 20.50 | 20.85 | 20.28 | 20.28 | | | 11544 | 533150 | 2299.35 | 2315.70 | 2250.00 | 2299.05 | | | 11540 | 542871 | 1.40 | 1.43 | 1.31 | 1.31 | | | 11500 | 532191 | 599.80 | 611.00 | 599.80 | 607.25 | 1.27 | 7.60 | 11497 | 532408 | 89.34 | 89.34 | 89.34 | 89.34 | | | 11485 | 534369 | 106.50 | 107.40 | 103.50 | 104.30 | | | 11476 | 590031 | 1560.65 | 1655.00 | 1560.65 | 1632.20 | | | 11462 | 622259 | 190.00 | 190.00 | 190.00 | 190.00 | | | 11427 | 509486 | 159.00 | 159.00 | 150.00 | 150.45 | | | 11422 | 517530 | 15.04 | 15.60 | 14.53 | 14.81 | | | 11407 | 590020 | 72.75 | 72.75 | 71.00 | 71.40 | | | 11406 | 524824 | 95.45 | 95.50 | 90.95 | 91.25 | | | 11401 | 532728 | 37.75 | 37.90 | 36.21 | 36.47 | | | 11379 | 522281 | 259.95 | 264.10 | 253.85 | 255.80 | | | 11378 | 531807 | 1036.40 | 1055.50 | 1015.70 | 1027.70 | -0.32 | -3.25 | 11370 | 544044 | 608.65 | 630.00 | 600.65 | 624.05 | | | 11368 | 531482 | 1.83 | 1.89 | 1.82 | 1.89 | | | 11350 | 530239 | 102.00 | 103.00 | 98.25 | 99.70 | | | 11319 | 512273 | 115.10 | 115.10 | 115.10 | 115.10 | 4.97 | 5.45 | 11302 | 532857 | 0.50 | 0.50 | 0.45 | 0.50 | | | 11300 | 513687 | 4.42 | 4.42 | 4.01 | 4.23 | | | 11275 | 524709 | 57.45 | 59.44 | 55.76 | 56.53 | | | 11265 | 532727 | 0.51 | 0.51 | 0.49 | 0.49 | -3.92 | -0.02 | 11261 | 532917 | 1.70 | 1.70 | 1.61 | 1.61 | -4.73 | -0.08 | 11250 | 543544 | 228.00 | 232.00 | 219.00 | 223.00 | | | 11250 | 500456 | 36.40 | 36.69 | 35.65 | 35.86 | | | 11239 | 500410 | 2460.20 | 2503.00 | 2453.10 | 2490.70 | | | 11202 | 500240 | 154.50 | 162.85 | 151.00 | 159.50 | | | 11174 | 532878 | 85.40 | 86.26 | 83.10 | 83.41 | | | 11159 | 520073 | 1216.90 | 1230.00 | 1175.00 | 1181.85 | | | 11159 | 532630 | 718.15 | 726.30 | 701.00 | 707.90 | | | 11157 | 523550 | 32.00 | 33.44 | 32.00 | 32.74 | | | 11148 | 750591 | 100.00 | 100.00 | 100.00 | 100.00 | | | 11135 | 542770 | 82.00 | 82.00 | 77.69 | 79.42 | | | 11132 | 531881 | 32.70 | 32.81 | 29.69 | 30.00 | | | 11120 | 800544 | 15.39 | 15.39 | 15.39 | 15.39 | | | 11100 | 800548 | 14.86 | 14.86 | 14.86 | 14.86 | | | 11100 | 800549 | 12.93 | 12.93 | 12.93 | 12.93 | | | 11100 | 800530 | 14.36 | 14.36 | 14.36 | 14.36 | | | 11100 | 810792 | 96.00 | 96.00 | 96.00 | 96.00 | | | 11100 | 800547 | 13.39 | 13.39 | 13.39 | 13.39 | | | 11100 | 800566 | 13.86 | 13.86 | 13.86 | 13.86 | | | 11100 | 800558 | 8.50 | 8.50 | 8.50 | 8.50 | | | 11100 | 800586 | 58.90 | 58.90 | 58.90 | 58.90 | | | 11100 | 800587 | 56.81 | 56.81 | 56.81 | 56.81 | | | 11100 | 538732 | 84.50 | 84.90 | 80.50 | 81.38 | | | 11085 | 526881 | 390.80 | 395.00 | 380.60 | 382.15 | | | 11065 | |
|