Symbol | Open | High | Low | Close | Percent | Change | Volume | 750840 | 15.00 | 15.00 | 9.13 | 9.29 | | | 3743 | 523566 | 43.02 | 44.98 | 42.75 | 43.74 | | | 3732 | 532290 | 32.14 | 32.14 | 32.14 | 32.14 | | | 3718 | 511114 | 9.98 | 11.02 | 9.98 | 11.02 | 4.95 | 0.52 | 3715 | 509546 | 49.69 | 49.70 | 45.26 | 49.70 | | | 3710 | 531260 | 467.95 | 475.00 | 445.00 | 446.95 | | | 3705 | 503940 | 1.63 | 1.78 | 1.63 | 1.78 | 4.09 | 0.07 | 3702 | 542879 | 2.44 | 2.44 | 2.00 | 2.44 | | | 3702 | 500335 | 1451.55 | 1456.50 | 1418.45 | 1424.40 | | | 3700 | 536086 | 11.00 | 11.00 | 9.06 | 9.06 | | | 3700 | 532737 | 118.15 | 118.15 | 112.00 | 117.00 | | | 3687 | 543668 | 267.00 | 267.00 | 257.00 | 259.95 | | | 3678 | 517449 | 434.95 | 437.90 | 425.10 | 431.10 | | | 3671 | 543710 | 83.00 | 83.94 | 82.96 | 83.78 | | | 3660 | 524748 | 42.01 | 43.00 | 41.40 | 42.09 | | | 3658 | 500361 | 5.17 | 5.17 | 4.71 | 4.98 | | | 3655 | 541302 | 118.95 | 118.95 | 118.95 | 118.95 | | | 3654 | 524572 | 51.20 | 53.04 | 51.20 | 52.00 | | | 3653 | 533068 | 8.85 | 9.30 | 8.84 | 9.28 | -0.22 | -0.02 | 3648 | 512441 | 12.93 | 12.93 | 12.93 | 12.93 | | | 3646 | 543324 | 372.00 | 372.00 | 366.00 | 367.00 | | | 3645 | 890122 | 5.60 | 5.60 | 5.60 | 5.60 | | | 3631 | 600114 | 362.00 | 365.70 | 362.00 | 365.70 | | | 3625 | 539125 | 0.47 | 0.49 | 0.47 | 0.48 | | | 3625 | 506860 | 68.95 | 71.25 | 67.05 | 69.70 | | | 3625 | 500405 | 619.05 | 634.00 | 616.10 | 622.95 | | | 3621 | 513375 | 1252.00 | 1275.60 | 1239.80 | 1266.55 | | | 3615 | 750770 | 139.50 | 146.50 | 133.10 | 140.05 | | | 3610 | 513513 | 9.53 | 9.54 | 9.49 | 9.49 | | | 3602 | 540205 | 3383.30 | 3490.00 | 3383.30 | 3436.10 | | | 3602 | 538942 | 21.30 | 21.48 | 20.15 | 20.55 | | | 3601 | 513507 | 158.00 | 164.85 | 158.00 | 158.25 | | | 3600 | 939272 | 1197.45 | 1198.40 | 952.80 | 952.80 | | | 3600 | 531540 | 165.00 | 165.00 | 155.25 | 163.00 | | | 3584 | 531775 | 0.66 | 0.66 | 0.60 | 0.60 | | | 3576 | 533294 | 20.18 | 20.18 | 20.18 | 20.18 | | | 3568 | 524703 | 58.00 | 59.40 | 56.26 | 57.39 | | | 3565 | 526125 | 186.30 | 186.30 | 180.00 | 180.00 | | | 3564 | 507580 | 155.55 | 163.00 | 152.00 | 152.35 | | | 3559 | 590032 | 118.25 | 118.25 | 110.00 | 113.50 | | | 3558 | 532124 | 27.00 | 27.00 | 26.10 | 26.10 | | | 3554 | 517201 | 71.59 | 71.59 | 71.59 | 71.59 | | | 3542 | 523094 | 50.75 | 62.95 | 50.75 | 56.60 | | | 3541 | 538567 | 975.60 | 975.60 | 934.90 | 939.15 | | | 3539 | 514428 | 375.00 | 385.00 | 360.10 | 365.00 | | | 3536 | 500213 | 594.95 | 604.00 | 594.00 | 598.30 | | | 3516 | 514223 | 5.79 | 5.79 | 5.51 | 5.51 | | | 3513 | 500238 | 1210.35 | 1239.50 | 1206.90 | 1215.15 | | | 3512 | 543210 | 550.70 | 572.80 | 550.05 | 553.10 | | | 3511 | 890198 | 76.12 | 78.99 | 76.11 | 77.09 | | | 3506 | |
|