Symbol | Open | High | Low | Close | Percent | Change | Volume | 542665 | 1396.45 | 1396.45 | 1368.55 | 1377.00 | | | 4162 | 540267 | 8.80 | 9.00 | 8.59 | 8.59 | | | 4160 | 532821 | 1.28 | 1.28 | 1.27 | 1.27 | -4.51 | -0.06 | 4158 | 539921 | 58.91 | 60.99 | 58.75 | 58.90 | | | 4156 | 519455 | 74.50 | 76.00 | 71.00 | 71.25 | | | 4154 | 539276 | 330.40 | 359.00 | 330.40 | 351.80 | | | 4141 | 533168 | 392.95 | 412.00 | 392.95 | 400.65 | 2.17 | 8.50 | 4136 | 543283 | 552.00 | 563.00 | 547.00 | 556.75 | | | 4129 | 505982 | 38.50 | 38.50 | 36.90 | 37.15 | 0.68 | 0.25 | 4120 | 500231 | 85.99 | 86.95 | 83.55 | 83.66 | | | 4108 | 632175 | 760.00 | 760.00 | 760.00 | 760.00 | | | 4102 | 590038 | 0.47 | 0.47 | 0.47 | 0.47 | -4.08 | -0.02 | 4100 | 524101 | 709.90 | 711.50 | 701.15 | 702.00 | | | 4087 | 526761 | 23.54 | 24.07 | 22.75 | 24.06 | | | 4086 | 538987 | 629.00 | 640.00 | 620.10 | 624.65 | | | 4086 | 539814 | 137.00 | 142.00 | 130.00 | 130.20 | | | 4081 | 541144 | 110.00 | 110.00 | 101.20 | 101.20 | | | 4080 | 543912 | 62.00 | 64.70 | 61.32 | 62.50 | | | 4080 | 517571 | 6.24 | 6.24 | 6.06 | 6.06 | -4.87 | -0.31 | 4074 | 532177 | 2.06 | 2.10 | 2.05 | 2.07 | | | 4068 | 530063 | 9.38 | 10.25 | 9.38 | 9.96 | 1.12 | 0.11 | 4063 | 500163 | 3060.45 | 3089.00 | 2983.25 | 2997.20 | -0.11 | -3.25 | 4061 | 532387 | 59.55 | 59.94 | 57.56 | 57.94 | -0.28 | -0.16 | 4061 | 542729 | 192.80 | 196.00 | 192.70 | 193.10 | | | 4057 | 543766 | 84.40 | 84.40 | 75.25 | 78.25 | | | 4055 | 514464 | 1.54 | 1.64 | 1.46 | 1.62 | | | 4054 | 532106 | 0.24 | 0.24 | 0.24 | 0.24 | -4.00 | -0.01 | 4051 | 524590 | 12.15 | 12.16 | 11.50 | 11.50 | -0.78 | -0.09 | 4038 | 500323 | 1.98 | 2.09 | 1.98 | 2.08 | | | 4036 | 538733 | 5.22 | 5.22 | 5.22 | 5.22 | | | 4035 | 532287 | 1.90 | 1.90 | 1.90 | 1.90 | -5.00 | -0.10 | 4032 | 542921 | 187.27 | 191.00 | 185.91 | 187.37 | | | 4025 | 531471 | 13.96 | 13.96 | 13.96 | 13.96 | 4.96 | 0.66 | 4013 | 590117 | 6.03 | 6.03 | 6.03 | 6.03 | 4.87 | 0.28 | 4012 | 530999 | 2257.95 | 2258.05 | 2200.00 | 2203.80 | | | 4006 | 511272 | 1.24 | 1.24 | 1.14 | 1.23 | 3.36 | 0.04 | 4006 | 531689 | 150.65 | 150.65 | 150.65 | 150.65 | | | 4004 | 508807 | 995.00 | 997.00 | 979.95 | 986.75 | -0.81 | -8.10 | 4002 | 934780 | 1387.10 | 1390.50 | 1385.00 | 1389.27 | | | 4001 | 519281 | 0.98 | 1.00 | 0.98 | 1.00 | -2.91 | -0.03 | 4000 | 502700 | 4.00 | 4.00 | 4.00 | 4.00 | | | 4000 | 543443 | 68.50 | 68.50 | 68.50 | 68.50 | | | 4000 | 543656 | 76.01 | 76.90 | 76.01 | 76.90 | | | 4000 | 534109 | 9.76 | 9.76 | 9.76 | 9.76 | 4.95 | 0.46 | 4000 | 540736 | 14.75 | 14.75 | 14.75 | 14.75 | | | 4000 | 539985 | 44.84 | 44.84 | 44.84 | 44.84 | | | 4000 | 532690 | 1.20 | 1.20 | 1.20 | 1.20 | 4.35 | 0.05 | 4000 | 543621 | 37.00 | 37.00 | 37.00 | 37.00 | | | 4000 | 544073 | 144.90 | 144.90 | 132.50 | 132.50 | | | 4000 | 539026 | 9.00 | 9.00 | 9.00 | 9.00 | | | 4000 | |
|