Symbol | Open | High | Low | Close | Percent | Change | Volume | 538787 | 6.95 | 7.40 | 6.95 | 6.95 | | | 4264 | 506894 | 277.20 | 278.15 | 260.00 | 261.40 | -5.41 | -14.95 | 4263 | 539449 | 33.26 | 33.92 | 32.65 | 33.90 | | | 4261 | 507486 | 53.80 | 54.51 | 49.34 | 49.36 | -4.93 | -2.56 | 4249 | 543989 | 211.90 | 211.90 | 202.45 | 202.85 | | | 4248 | 531867 | 6.25 | 6.25 | 6.00 | 6.25 | -0.79 | -0.05 | 4240 | 505509 | 291.50 | 292.95 | 288.60 | 289.00 | -0.70 | -2.05 | 4239 | 531364 | 58.99 | 59.00 | 57.03 | 58.40 | 0.95 | 0.55 | 4238 | 538653 | 0.80 | 0.80 | 0.80 | 0.80 | | | 4237 | 532725 | 8785.15 | 8848.25 | 8697.65 | 8798.35 | -0.02 | -1.45 | 4235 | 500825 | 4838.80 | 4858.35 | 4748.20 | 4848.80 | 0.43 | 20.85 | 4232 | 526479 | 87.70 | 90.00 | 87.00 | 89.45 | 2.92 | 2.54 | 4214 | 935020 | 1123.50 | 1123.50 | 1123.50 | 1123.50 | | | 4212 | 523151 | 7.00 | 7.10 | 6.75 | 6.75 | | | 4209 | 534707 | 0.96 | 0.96 | 0.96 | 0.96 | | | 4200 | 541068 | 10.85 | 10.88 | 9.15 | 9.15 | | | 4200 | 526739 | 388.65 | 397.00 | 385.00 | 395.65 | | | 4199 | 524758 | 345.00 | 345.00 | 336.00 | 341.60 | 0.31 | 1.05 | 4199 | 506532 | 932.50 | 940.00 | 920.60 | 930.40 | -0.40 | -3.75 | 4198 | 532416 | 8.05 | 8.21 | 7.42 | 7.80 | -1.14 | -0.09 | 4194 | 590090 | 2.85 | 2.85 | 2.85 | 2.85 | -5.00 | -0.15 | 4185 | 505355 | 846.55 | 863.00 | 846.30 | 861.25 | 1.78 | 15.05 | 4181 | 500162 | 52.40 | 53.25 | 47.25 | 47.65 | -12.08 | -6.55 | 4175 | 524600 | 28.95 | 30.00 | 28.15 | 30.00 | | | 4164 | 501423 | 638.40 | 638.40 | 625.30 | 632.05 | 0.75 | 4.70 | 4160 | 532821 | 1.28 | 1.28 | 1.27 | 1.27 | -4.51 | -0.06 | 4158 | 500335 | 1478.20 | 1485.05 | 1424.95 | 1431.65 | -2.62 | -38.50 | 4156 | 524648 | 142.95 | 143.00 | 139.80 | 140.30 | -0.67 | -0.95 | 4139 | 524218 | 125.10 | 128.90 | 123.00 | 124.92 | -1.98 | -2.52 | 4137 | 540212 | 1084.90 | 1084.90 | 1058.00 | 1060.45 | | | 4124 | 512179 | 441.20 | 443.95 | 441.10 | 443.30 | 0.59 | 2.60 | 4123 | 505982 | 38.50 | 38.50 | 36.90 | 37.15 | 0.68 | 0.25 | 4120 | 530043 | 253.00 | 264.45 | 252.90 | 254.75 | -0.88 | -2.25 | 4118 | 540902 | 3794.30 | 3814.85 | 3749.30 | 3792.45 | | | 4117 | 539011 | 116.00 | 121.00 | 112.25 | 115.35 | | | 4115 | 523411 | 1243.10 | 1300.00 | 1210.00 | 1216.05 | -0.17 | -2.05 | 4113 | 632175 | 760.00 | 760.00 | 760.00 | 760.00 | | | 4102 | 540726 | 50.40 | 50.40 | 48.70 | 49.90 | | | 4101 | 590038 | 0.47 | 0.47 | 0.47 | 0.47 | -4.08 | -0.02 | 4100 | 524101 | 709.90 | 711.50 | 701.15 | 702.00 | | | 4087 | 543276 | 4701.65 | 4758.45 | 4559.50 | 4587.30 | | | 4083 | 542446 | 11.55 | 11.55 | 11.55 | 11.55 | | | 4082 | 540694 | 56.02 | 58.69 | 56.02 | 57.39 | | | 4076 | 517571 | 6.24 | 6.24 | 6.06 | 6.06 | -4.87 | -0.31 | 4074 | 532177 | 2.06 | 2.10 | 2.05 | 2.07 | | | 4068 | 514464 | 1.54 | 1.64 | 1.46 | 1.62 | | | 4054 | 532106 | 0.24 | 0.24 | 0.24 | 0.24 | -4.00 | -0.01 | 4051 | 500164 | 845.35 | 868.25 | 844.90 | 859.40 | 1.17 | 9.90 | 4047 | 523836 | 36.30 | 38.10 | 36.30 | 38.10 | 4.96 | 1.80 | 4044 | 532001 | 65.50 | 68.70 | 65.50 | 66.55 | 1.34 | 0.88 | 4036 | |
|