Symbol | Open | High | Low | Close | Percent | Change | Volume | 541338 | 27.54 | 27.54 | 26.55 | 27.10 | | | 30692 | 532493 | 710.25 | 729.60 | 708.15 | 714.10 | 0.20 | 1.45 | 30555 | 531268 | 36.70 | 37.97 | 35.32 | 36.20 | -0.60 | -0.22 | 30549 | 519260 | 0.49 | 0.49 | 0.49 | 0.49 | 0.00 | 0.00 | 30545 | 500330 | 2050.00 | 2133.70 | 2050.00 | 2121.70 | 3.27 | 67.20 | 30522 | 533169 | 211.30 | 211.30 | 205.55 | 206.90 | 0.27 | 0.55 | 30479 | 543573 | 477.30 | 487.00 | 472.00 | 474.70 | | | 30451 | 536672 | 7.34 | 7.60 | 7.30 | 7.45 | | | 30229 | 511196 | 747.65 | 749.50 | 735.50 | 744.90 | 0.04 | 0.30 | 30192 | 590133 | 9.05 | 9.10 | 8.87 | 9.05 | | | 30167 | 500427 | 13.10 | 13.50 | 12.11 | 12.30 | | | 30150 | 531670 | 6.14 | 6.18 | 6.14 | 6.18 | | | 30144 | 526853 | 63.29 | 65.00 | 61.50 | 64.35 | 3.31 | 2.06 | 30123 | 538715 | 288.00 | 288.40 | 279.15 | 286.90 | | | 30109 | 543239 | 205.10 | 215.50 | 200.20 | 206.45 | | | 30100 | 523011 | 140.90 | 140.90 | 130.75 | 133.00 | -6.54 | -9.30 | 30031 | 523576 | 0.21 | 0.21 | 0.21 | 0.21 | -4.55 | -0.01 | 30001 | 534090 | 10.83 | 10.83 | 10.83 | 10.83 | | | 30000 | 544000 | 19.31 | 21.88 | 19.31 | 21.88 | | | 30000 | 810905 | 100.20 | 100.20 | 100.20 | 100.20 | | | 30000 | 539352 | 0.68 | 0.68 | 0.68 | 0.68 | | | 30000 | 543939 | 192.00 | 192.00 | 186.05 | 188.85 | | | 30000 | 531663 | 1.62 | 1.62 | 1.62 | 1.62 | | | 30000 | 534089 | 10.82 | 10.82 | 10.82 | 10.82 | | | 30000 | 544139 | 62.00 | 63.50 | 59.50 | 60.50 | | | 30000 | 544091 | 160.50 | 166.00 | 160.50 | 165.45 | | | 30000 | 810798 | 97.08 | 97.08 | 97.08 | 97.08 | | | 30000 | 935706 | 1125.10 | 1125.10 | 1125.10 | 1125.10 | | | 30000 | 590023 | 8.92 | 9.25 | 8.51 | 8.79 | | | 29936 | 534184 | 0.23 | 0.25 | 0.23 | 0.25 | 4.17 | 0.01 | 29754 | 542773 | 144.00 | 146.05 | 141.90 | 142.50 | | | 29698 | 544118 | 481.05 | 496.75 | 477.00 | 487.65 | | | 29672 | 511169 | 8.43 | 8.43 | 8.43 | 8.43 | | | 29625 | 532915 | 223.05 | 226.40 | 222.05 | 223.10 | -0.78 | -1.75 | 29616 | 800507 | 46.93 | 46.93 | 46.93 | 46.93 | | | 29600 | 800524 | 32.86 | 32.86 | 32.86 | 32.86 | | | 29600 | 800523 | 37.90 | 37.90 | 37.90 | 37.90 | | | 29600 | 800521 | 35.29 | 35.29 | 35.29 | 35.29 | | | 29600 | 800508 | 45.30 | 45.30 | 45.30 | 45.30 | | | 29600 | 504920 | 1.22 | 1.34 | 1.22 | 1.33 | | | 29596 | 506395 | 1097.15 | 1140.95 | 1071.05 | 1115.35 | 2.56 | 27.80 | 29564 | 524448 | 515.00 | 516.75 | 514.75 | 515.00 | -0.19 | -1.00 | 29501 | 632388 | 40.00 | 40.00 | 40.00 | 40.00 | | | 29500 | 532315 | 9.70 | 10.50 | 8.75 | 9.50 | | | 29496 | 750594 | 18.00 | 20.00 | 18.00 | 18.00 | | | 29432 | 541276 | 31.09 | 31.45 | 30.28 | 30.68 | | | 29412 | 509020 | 13.13 | 13.50 | 12.85 | 13.33 | 0.45 | 0.06 | 29394 | 509820 | 321.00 | 321.20 | 308.25 | 309.90 | -2.62 | -8.35 | 29358 | 532553 | 349.55 | 349.55 | 342.30 | 345.00 | -1.57 | -5.50 | 29352 | 600295 | 3610.00 | 3700.00 | 3610.00 | 3670.00 | | | 29317 | |
|