Symbol | Open | High | Low | Close | Percent | Change | Volume | 531497 | 9.16 | 9.21 | 8.94 | 9.21 | | | 5673 | 531234 | 79.30 | 82.98 | 75.01 | 77.11 | | | 5673 | 543454 | 122.30 | 124.58 | 122.30 | 123.55 | | | 5669 | 542367 | 112.40 | 118.45 | 111.05 | 115.15 | | | 5656 | 532645 | 3.00 | 3.20 | 2.91 | 3.16 | | | 5648 | 500878 | 2685.20 | 2694.70 | 2637.85 | 2677.75 | | | 5638 | 590033 | 152.20 | 158.00 | 152.10 | 155.10 | 0.00 | 0.00 | 5636 | 544122 | 991.70 | 1010.00 | 974.45 | 984.90 | | | 5627 | 513117 | 10.46 | 10.46 | 9.58 | 10.14 | | | 5606 | 539268 | 710.45 | 712.70 | 699.30 | 701.70 | | | 5605 | 532606 | 10.67 | 10.67 | 10.14 | 10.14 | -4.97 | -0.53 | 5600 | 543542 | 501.45 | 501.45 | 501.45 | 501.45 | | | 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 | 532047 | 2.64 | 2.64 | 2.40 | 2.40 | -4.76 | -0.12 | 5584 | 535276 | 794.98 | 802.56 | 784.50 | 794.83 | | | 5562 | 513335 | 3.70 | 3.70 | 3.70 | 3.70 | | | 5561 | 890153 | 66.95 | 67.95 | 66.95 | 67.00 | | | 5560 | 515145 | 17.51 | 17.51 | 17.51 | 17.51 | | | 5554 | 509148 | 2.52 | 2.78 | 2.52 | 2.78 | 4.91 | 0.13 | 5552 | 543213 | 680.35 | 694.80 | 672.00 | 674.40 | | | 5551 | 543578 | 137.00 | 144.35 | 137.00 | 144.35 | | | 5550 | 538365 | 34.71 | 35.12 | 34.71 | 35.12 | | | 5547 | 522034 | 532.15 | 560.80 | 531.10 | 554.05 | | | 5514 | 523850 | 649.00 | 650.00 | 630.00 | 636.40 | | | 5513 | 531934 | 0.57 | 0.57 | 0.57 | 0.57 | 0.00 | 0.00 | 5508 | 542216 | 1960.00 | 1973.75 | 1935.65 | 1942.20 | | | 5507 | 543245 | 1830.20 | 1850.00 | 1805.70 | 1841.90 | | | 5502 | 509839 | 1.55 | 1.55 | 1.49 | 1.55 | 4.73 | 0.07 | 5500 | 533569 | 0.19 | 0.19 | 0.19 | 0.19 | 0.00 | 0.00 | 5500 | 532455 | 20.76 | 21.68 | 20.20 | 20.90 | | | 5494 | 961830 | 1148.50 | 1199.39 | 1129.50 | 1150.02 | | | 5488 | 526723 | 108.05 | 110.50 | 105.90 | 107.85 | | | 5482 | 514474 | 97.80 | 98.90 | 92.15 | 94.95 | -2.96 | -2.90 | 5469 | 532640 | 23.66 | 23.66 | 23.66 | 23.66 | | | 5459 | 526711 | 24.94 | 26.99 | 24.94 | 26.73 | | | 5454 | 514394 | 9.75 | 9.80 | 9.27 | 9.27 | -4.92 | -0.48 | 5452 | 532172 | 14.90 | 15.58 | 14.90 | 15.23 | | | 5444 | 543258 | 1275.35 | 1286.95 | 1253.15 | 1256.10 | | | 5441 | 524013 | 15.68 | 16.27 | 15.41 | 16.23 | | | 5425 | 505725 | 1270.00 | 1349.90 | 1270.00 | 1334.00 | | | 5408 | 522219 | 2.46 | 2.70 | 2.46 | 2.62 | | | 5405 | 934776 | 69.40 | 69.40 | 46.80 | 46.80 | | | 5400 | 539229 | 4.82 | 4.84 | 4.38 | 4.38 | | | 5400 | 500416 | 12.25 | 12.30 | 12.00 | 12.03 | | | 5385 | 500403 | 1098.85 | 1107.25 | 1039.85 | 1092.40 | | | 5371 | 530207 | 20.00 | 20.00 | 18.15 | 20.00 | | | 5370 | 503641 | 13.77 | 13.77 | 13.77 | 13.77 | | | 5366 | 540699 | 7498.35 | 7563.30 | 7441.35 | 7480.90 | | | 5364 | 532872 | 374.90 | 374.90 | 365.05 | 369.95 | | | 5355 | |
|