Symbol | Open | High | Low | Close | Percent | Change | Volume | 961855 | 1196.45 | 1196.45 | 1196.45 | 1196.45 | | | 5000 | 512341 | 0.44 | 0.44 | 0.44 | 0.44 | 4.76 | 0.02 | 5000 | 810602 | 101.30 | 101.30 | 101.30 | 101.30 | | | 5000 | 502465 | 0.38 | 0.38 | 0.38 | 0.38 | -5.00 | -0.02 | 5000 | 800160 | 103.70 | 103.70 | 103.70 | 103.70 | | | 5000 | 530703 | 0.10 | 0.10 | 0.10 | 0.10 | 0.00 | 0.00 | 5000 | 540681 | 21.22 | 21.22 | 21.22 | 21.22 | | | 5000 | 538940 | 12.50 | 12.50 | 12.50 | 12.50 | | | 5000 | 536033 | 9.50 | 9.50 | 9.50 | 9.50 | | | 5000 | 810865 | 104.30 | 104.30 | 104.30 | 104.30 | | | 5000 | 700107 | 1.60 | 1.60 | 1.60 | 1.60 | | | 5000 | 531366 | 0.24 | 0.24 | 0.24 | 0.24 | -4.00 | -0.01 | 5000 | 539892 | 10.00 | 10.00 | 10.00 | 10.00 | | | 5000 | 542354 | 9.01 | 10.99 | 9.01 | 10.99 | | | 5000 | 539871 | 649.85 | 681.70 | 645.60 | 659.65 | | | 4997 | 535310 | 12.32 | 12.32 | 12.32 | 12.32 | | | 4990 | 535299 | 10.00 | 10.00 | 10.00 | 10.00 | | | 4990 | 536810 | 11.50 | 11.50 | 11.50 | 11.50 | | | 4990 | 535320 | 11.51 | 11.51 | 11.50 | 11.50 | | | 4990 | 539053 | 9.00 | 9.00 | 9.00 | 9.00 | | | 4990 | 539529 | 11.02 | 11.02 | 11.02 | 11.02 | | | 4990 | 539134 | 13.01 | 13.01 | 13.01 | 13.01 | | | 4990 | 535337 | 8.00 | 8.40 | 8.00 | 8.34 | | | 4985 | 534312 | 3.36 | 3.36 | 3.31 | 3.36 | 0.00 | 0.00 | 4983 | 539524 | 2253.30 | 2345.00 | 2250.00 | 2331.00 | | | 4981 | 542580 | 204.00 | 204.00 | 204.00 | 204.00 | | | 4978 | 535658 | 0.95 | 0.96 | 0.95 | 0.96 | | | 4971 | 532284 | 66.45 | 66.45 | 61.85 | 62.16 | -1.41 | -0.89 | 4970 | 504397 | 98.50 | 98.54 | 90.50 | 98.54 | 5.00 | 4.69 | 4969 | 532920 | 4.52 | 4.52 | 4.52 | 4.52 | -4.84 | -0.23 | 4958 | 750752 | 65.00 | 70.00 | 45.90 | 61.55 | | | 4956 | 514197 | 26.85 | 27.29 | 26.45 | 26.51 | -0.45 | -0.12 | 4942 | 531253 | 432.95 | 435.00 | 420.00 | 421.05 | -1.81 | -7.75 | 4926 | 590025 | 34.29 | 36.04 | 34.29 | 34.90 | 0.11 | 0.04 | 4924 | 532315 | 8.83 | 9.16 | 8.80 | 8.98 | | | 4918 | 632955 | 350.25 | 354.00 | 350.00 | 354.00 | | | 4912 | 532486 | 473.15 | 476.40 | 470.90 | 474.85 | 1.26 | 5.90 | 4911 | 542721 | 40.00 | 43.30 | 40.00 | 41.08 | | | 4909 | 544045 | 1819.15 | 1867.95 | 1819.15 | 1840.90 | | | 4908 | 531878 | 11.90 | 11.98 | 11.41 | 11.90 | 0.93 | 0.11 | 4907 | 750772 | 6555.10 | 6750.00 | 6301.00 | 6333.10 | | | 4905 | 530495 | 59.21 | 60.90 | 56.26 | 60.90 | 2.84 | 1.68 | 4902 | 590026 | 188.00 | 188.00 | 166.10 | 167.05 | | | 4902 | 500168 | 1167.05 | 1179.60 | 1166.00 | 1172.50 | -0.06 | -0.75 | 4870 | 543812 | 839.90 | 848.00 | 829.30 | 834.85 | | | 4868 | 540519 | 45.99 | 46.00 | 44.70 | 44.80 | | | 4867 | 524594 | 113.95 | 113.95 | 104.25 | 106.70 | -1.93 | -2.10 | 4863 | 517370 | 83.30 | 87.90 | 82.00 | 83.18 | | | 4854 | 521153 | 365.00 | 369.00 | 358.00 | 367.30 | | | 4833 | 934770 | 597.20 | 597.20 | 597.00 | 597.15 | | | 4830 | |
|