Symbol | Open | High | Low | Close | Percent | Change | Volume | 512634 | 111.05 | 118.90 | 111.05 | 117.00 | | | 7752 | 532828 | 61.00 | 61.00 | 57.20 | 58.60 | | | 7750 | 532902 | 1.50 | 1.50 | 1.49 | 1.50 | 4.90 | 0.07 | 7726 | 505726 | 1392.35 | 1524.40 | 1392.30 | 1502.65 | | | 7723 | 503297 | 1.44 | 1.44 | 1.44 | 1.44 | | | 7700 | 530815 | 108.90 | 108.90 | 101.30 | 102.85 | | | 7694 | 523732 | 25.60 | 26.80 | 25.31 | 26.13 | | | 7688 | 526367 | 772.10 | 773.45 | 738.00 | 742.20 | | | 7681 | 520151 | 263.55 | 266.60 | 252.05 | 259.15 | | | 7664 | 538902 | 188.80 | 193.70 | 184.00 | 186.95 | | | 7661 | 513456 | 28.85 | 28.85 | 27.00 | 27.07 | | | 7659 | 526917 | 0.68 | 0.68 | 0.68 | 0.68 | 1.49 | 0.01 | 7657 | 524628 | 20.25 | 20.25 | 19.73 | 19.73 | | | 7657 | 543671 | 84.80 | 85.00 | 80.50 | 80.95 | | | 7619 | 500030 | 0.42 | 0.44 | 0.42 | 0.44 | | | 7600 | 500311 | 1.33 | 1.33 | 1.21 | 1.21 | | | 7600 | 539288 | 10.20 | 10.20 | 9.45 | 9.45 | | | 7595 | 504648 | 43.10 | 43.10 | 40.71 | 40.72 | | | 7588 | 522175 | 2.06 | 2.25 | 2.06 | 2.20 | 2.33 | 0.05 | 7546 | 534076 | 559.45 | 564.10 | 548.30 | 550.80 | | | 7546 | 538733 | 4.55 | 4.55 | 4.13 | 4.13 | | | 7517 | 511613 | 0.44 | 0.44 | 0.40 | 0.40 | | | 7507 | 532818 | 0.42 | 0.42 | 0.39 | 0.41 | | | 7504 | 632798 | 92.50 | 92.50 | 92.50 | 92.50 | | | 7500 | 540800 | 12.42 | 12.42 | 12.42 | 12.42 | | | 7500 | 541085 | 12.80 | 12.80 | 11.90 | 11.90 | | | 7500 | 539330 | 10.80 | 10.80 | 10.70 | 10.70 | | | 7500 | 541578 | 503.65 | 511.25 | 495.95 | 501.40 | | | 7491 | 517035 | 845.00 | 880.00 | 845.00 | 872.85 | | | 7489 | 543829 | 227.40 | 232.75 | 227.40 | 230.45 | | | 7486 | 526945 | 96.00 | 99.40 | 92.06 | 92.30 | | | 7483 | 513554 | 98.95 | 101.00 | 98.00 | 100.90 | | | 7475 | 538538 | 479.00 | 490.00 | 456.00 | 468.40 | | | 7469 | 590111 | 0.79 | 0.79 | 0.76 | 0.76 | -3.80 | -0.03 | 7430 | 543228 | 1595.70 | 1613.15 | 1595.70 | 1601.45 | | | 7426 | 539593 | 4.93 | 5.17 | 4.93 | 5.17 | | | 7421 | 531432 | 6.50 | 6.55 | 6.10 | 6.40 | | | 7420 | 530393 | 40.05 | 41.25 | 39.42 | 40.10 | | | 7412 | 517417 | 387.15 | 396.00 | 378.30 | 380.15 | | | 7408 | 531215 | 161.00 | 167.85 | 157.05 | 161.65 | | | 7392 | 533629 | 12.75 | 12.75 | 12.75 | 12.75 | | | 7390 | 531541 | 4.00 | 4.00 | 3.80 | 3.80 | | | 7385 | 750746 | 75.60 | 78.05 | 74.75 | 76.40 | | | 7380 | 523658 | 19.55 | 19.70 | 19.40 | 19.50 | -4.88 | -1.00 | 7370 | 504741 | 257.65 | 263.00 | 252.45 | 254.70 | | | 7363 | 526668 | 248.75 | 254.25 | 246.05 | 250.15 | | | 7360 | 531515 | 2.25 | 2.25 | 2.25 | 2.25 | | | 7325 | 531688 | 273.10 | 273.10 | 273.10 | 273.10 | | | 7325 | 540749 | 280.90 | 289.05 | 280.50 | 284.35 | | | 7320 | 534425 | 175.10 | 180.30 | 174.80 | 177.05 | | | 7309 | |
|