Symbol | Open | High | Low | Close | Percent | Change | Volume | 517569 | 3549.45 | 3549.45 | 3428.20 | 3455.30 | | | 9184 | 535694 | 2.36 | 2.36 | 2.14 | 2.14 | | | 9182 | 533267 | 213.85 | 217.25 | 207.30 | 208.30 | | | 9181 | 539725 | 110.00 | 111.75 | 108.50 | 109.00 | | | 9178 | 526873 | 15.89 | 15.89 | 15.89 | 15.89 | | | 9174 | 544118 | 410.10 | 419.20 | 406.30 | 410.60 | | | 9172 | 520141 | 10.08 | 10.20 | 9.61 | 9.85 | | | 9171 | 532777 | 5473.75 | 5634.40 | 5425.05 | 5592.65 | | | 9169 | 519566 | 114.00 | 117.00 | 108.15 | 112.30 | | | 9168 | 521167 | 1.22 | 1.22 | 1.22 | 1.22 | -4.69 | -0.06 | 9146 | 531936 | 2.80 | 2.80 | 2.71 | 2.71 | | | 9145 | 531489 | 359.90 | 359.90 | 340.05 | 344.70 | | | 9139 | 543571 | 85.00 | 85.85 | 84.00 | 85.49 | | | 9139 | 531502 | 7.22 | 7.35 | 7.08 | 7.08 | | | 9132 | 507435 | 105.55 | 116.65 | 105.55 | 116.25 | | | 9131 | 531201 | 3955.00 | 3990.00 | 3811.00 | 3847.55 | | | 9125 | 532173 | 140.00 | 143.00 | 136.70 | 138.00 | | | 9124 | 750688 | 19.80 | 19.80 | 19.80 | 19.80 | | | 9110 | 511609 | 31.25 | 31.50 | 28.90 | 31.31 | | | 9106 | 532789 | 0.75 | 0.78 | 0.75 | 0.75 | -3.85 | -0.03 | 9100 | 533307 | 9.05 | 11.00 | 9.05 | 11.00 | | | 9100 | 961795 | 1174.00 | 1175.32 | 1174.00 | 1175.00 | | | 9100 | 543336 | 452.00 | 454.00 | 444.50 | 446.25 | | | 9095 | 533284 | 108.00 | 110.00 | 107.30 | 108.40 | | | 9071 | 530045 | 29.82 | 30.10 | 28.61 | 29.62 | | | 9071 | 522004 | 142.45 | 142.50 | 138.15 | 141.20 | | | 9062 | 517168 | 535.65 | 537.25 | 507.80 | 515.00 | | | 9054 | 532325 | 0.67 | 0.69 | 0.64 | 0.69 | | | 9050 | 530881 | 54.80 | 57.45 | 52.75 | 57.00 | | | 9049 | 524636 | 28.21 | 29.60 | 28.02 | 28.99 | | | 9041 | 526861 | 90.85 | 90.85 | 90.00 | 90.85 | | | 9027 | 543322 | 779.00 | 781.00 | 761.50 | 775.30 | | | 9025 | 524768 | 29.80 | 30.70 | 28.51 | 29.72 | | | 9023 | 540083 | 4.65 | 5.09 | 4.65 | 5.06 | | | 9019 | 532501 | 65.90 | 65.90 | 63.00 | 64.55 | | | 9012 | 514113 | 28.00 | 28.45 | 26.79 | 27.51 | | | 9006 | 530407 | 10.71 | 10.71 | 10.70 | 10.70 | | | 9000 | 537563 | 11.15 | 11.15 | 11.15 | 11.15 | | | 9000 | 536083 | 10.99 | 10.99 | 9.06 | 9.06 | | | 9000 | 810576 | 103.35 | 103.35 | 103.35 | 103.35 | | | 9000 | 534708 | 11.59 | 11.88 | 11.59 | 11.88 | | | 9000 | 511169 | 8.43 | 8.43 | 8.43 | 8.43 | | | 9000 | 542145 | 47.00 | 47.00 | 43.16 | 43.21 | | | 9000 | 543522 | 52.70 | 52.70 | 52.40 | 52.40 | | | 9000 | 810633 | 102.60 | 102.60 | 102.60 | 102.60 | | | 9000 | 750730 | 15.00 | 15.00 | 15.00 | 15.00 | | | 9000 | 542602 | 374.51 | 383.00 | 367.00 | 369.16 | | | 8995 | 532998 | 57.01 | 57.20 | 56.01 | 56.50 | | | 8964 | 532707 | 262.85 | 264.00 | 255.95 | 259.85 | | | 8954 | 514209 | 1.42 | 1.47 | 1.41 | 1.41 | | | 8952 | |
|