Symbol | Open | High | Low | Close | Percent | Change | Volume | 542919 | 182.00 | 188.10 | 181.50 | 184.75 | | | 5719 | 509220 | 42.00 | 43.06 | 42.00 | 42.50 | 0.07 | 0.03 | 5718 | 540743 | 547.75 | 551.90 | 540.60 | 543.70 | | | 5713 | 532145 | 16.90 | 18.38 | 16.90 | 17.43 | -0.46 | -0.08 | 5712 | 519463 | 128.60 | 132.85 | 128.60 | 132.85 | | | 5702 | 531998 | 0.39 | 0.39 | 0.39 | 0.39 | | | 5701 | 504997 | 16.30 | 16.55 | 16.30 | 16.50 | | | 5700 | 507652 | 0.86 | 0.86 | 0.86 | 0.86 | | | 5700 | 532985 | 80.96 | 83.00 | 79.41 | 80.31 | -0.89 | -0.72 | 5691 | 532034 | 1.35 | 1.38 | 1.26 | 1.38 | 4.55 | 0.06 | 5684 | 890177 | 2.22 | 2.22 | 2.19 | 2.20 | | | 5680 | 538770 | 19.72 | 19.87 | 19.25 | 19.87 | | | 5661 | 538835 | 1051.00 | 1057.20 | 1035.00 | 1042.25 | | | 5642 | 543677 | 24.25 | 24.25 | 23.48 | 23.62 | | | 5641 | 590033 | 152.20 | 158.00 | 152.10 | 155.10 | 0.00 | 0.00 | 5636 | 532829 | 146.85 | 149.20 | 144.70 | 145.45 | -0.95 | -1.40 | 5636 | 511333 | 264.75 | 266.00 | 261.20 | 264.80 | 0.93 | 2.45 | 5634 | 512381 | 290.00 | 307.65 | 280.00 | 283.45 | -3.26 | -9.55 | 5628 | 531594 | 15.00 | 16.50 | 15.00 | 16.00 | 6.67 | 1.00 | 5625 | 523457 | 8449.65 | 8480.00 | 8280.00 | 8353.95 | -0.51 | -43.05 | 5618 | 530365 | 401.60 | 404.45 | 382.25 | 388.20 | -0.92 | -3.60 | 5618 | 500060 | 272.00 | 276.00 | 271.30 | 274.55 | 1.44 | 3.90 | 5616 | 532304 | 63.70 | 63.70 | 54.30 | 55.68 | -4.00 | -2.32 | 5613 | 540702 | 26.09 | 26.09 | 25.40 | 25.48 | | | 5604 | 532606 | 10.67 | 10.67 | 10.14 | 10.14 | -4.97 | -0.53 | 5600 | 544101 | 138.00 | 147.00 | 137.70 | 137.70 | | | 5600 | 890148 | 191.05 | 191.05 | 184.00 | 187.45 | | | 5591 | 512199 | 1.95 | 1.95 | 1.77 | 1.77 | -4.84 | -0.09 | 5590 | 542654 | 27.97 | 29.12 | 26.61 | 27.59 | | | 5585 | 532047 | 2.64 | 2.64 | 2.40 | 2.40 | -4.76 | -0.12 | 5584 | 532504 | 3310.00 | 3340.00 | 3276.60 | 3308.45 | 0.06 | 1.90 | 5579 | 543264 | 287.05 | 291.40 | 284.10 | 286.00 | | | 5566 | 539528 | 247.15 | 247.15 | 247.00 | 247.15 | | | 5560 | 890153 | 66.95 | 67.95 | 66.95 | 67.00 | | | 5560 | 507948 | 123.73 | 123.73 | 123.73 | 123.73 | 1.99 | 2.42 | 5557 | 509148 | 2.52 | 2.78 | 2.52 | 2.78 | | | 5552 | 543922 | 81.30 | 82.00 | 80.52 | 81.30 | | | 5547 | 526821 | 645.00 | 645.00 | 626.00 | 629.00 | -1.93 | -12.40 | 5547 | 539177 | 886.25 | 889.05 | 840.00 | 853.45 | | | 5541 | 537840 | 45.90 | 45.91 | 45.90 | 45.91 | | | 5537 | 526143 | 16.80 | 16.80 | 16.25 | 16.31 | | | 5533 | 542650 | 1784.65 | 1820.00 | 1774.30 | 1805.55 | | | 5531 | 509966 | 4049.25 | 4180.00 | 4011.00 | 4118.85 | 2.21 | 88.90 | 5520 | 531334 | 30.53 | 30.53 | 30.53 | 30.53 | 4.99 | 1.45 | 5509 | 531934 | 0.57 | 0.57 | 0.57 | 0.57 | 0.00 | 0.00 | 5508 | 532932 | 119.00 | 119.60 | 116.62 | 116.72 | | | 5504 | 503960 | 3136.15 | 3245.10 | 3008.70 | 3233.15 | 3.27 | 102.35 | 5503 | 533569 | 0.19 | 0.19 | 0.19 | 0.19 | 0.00 | 0.00 | 5500 | 509839 | 1.55 | 1.55 | 1.49 | 1.55 | 4.73 | 0.07 | 5500 | 524013 | 17.14 | 17.14 | 15.91 | 16.52 | 0.79 | 0.13 | 5500 | |
|