Symbol | Open | High | Low | Close | Percent | Change | Volume | 540795 | 397.85 | 397.85 | 369.95 | 372.10 | | | 16736 | 532718 | 0.72 | 0.74 | 0.72 | 0.72 | -2.70 | -0.02 | 16720 | 539533 | 10.50 | 10.50 | 10.50 | 10.50 | | | 16700 | 532500 | 12265.05 | 12724.95 | 12265.05 | 12520.30 | | | 16695 | 534734 | 0.49 | 0.49 | 0.49 | 0.49 | | | 16653 | 531035 | 378.80 | 378.80 | 378.80 | 378.80 | | | 16640 | 519035 | 2.92 | 2.92 | 2.89 | 2.89 | 7.04 | 0.19 | 16639 | 542844 | 1.18 | 1.18 | 1.10 | 1.15 | | | 16636 | 522259 | 102.70 | 103.30 | 102.05 | 102.40 | -0.19 | -0.20 | 16630 | 512634 | 120.50 | 123.20 | 115.05 | 116.00 | | | 16616 | 542650 | 1655.00 | 1738.00 | 1652.10 | 1725.75 | | | 16602 | 526981 | 275.00 | 275.00 | 258.00 | 263.25 | | | 16595 | 526737 | 3.04 | 3.24 | 2.98 | 2.98 | | | 16564 | 500195 | 0.69 | 0.70 | 0.60 | 0.61 | | | 16550 | 543528 | 1849.85 | 1913.20 | 1806.10 | 1876.80 | | | 16516 | 542459 | 75.00 | 79.00 | 74.00 | 74.80 | | | 16497 | 539814 | 121.99 | 130.00 | 117.00 | 123.27 | | | 16451 | 600315 | 155.00 | 157.00 | 155.00 | 157.00 | | | 16448 | 543988 | 4399.95 | 4825.00 | 4152.85 | 4737.85 | | | 16439 | 543568 | 31.00 | 31.23 | 30.96 | 31.00 | | | 16414 | 509486 | 158.00 | 167.00 | 154.00 | 155.05 | | | 16404 | 509220 | 40.10 | 40.10 | 38.55 | 39.03 | | | 16380 | 533146 | 288.45 | 288.70 | 274.05 | 276.15 | | | 16362 | 531224 | 1.60 | 1.80 | 1.56 | 1.64 | | | 16358 | 532380 | 12.97 | 12.97 | 12.01 | 12.21 | | | 16321 | 541890 | 1.88 | 1.88 | 1.88 | 1.88 | | | 16315 | 523537 | 57.45 | 57.45 | 52.15 | 53.86 | | | 16309 | 542652 | 5050.00 | 5137.10 | 5025.00 | 5036.10 | | | 16241 | 515093 | 39.69 | 40.49 | 38.48 | 38.48 | | | 16196 | 542905 | 368.10 | 379.15 | 364.95 | 372.70 | | | 16191 | 532721 | 19.20 | 20.01 | 18.86 | 20.00 | | | 16186 | 511473 | 43.00 | 43.49 | 42.35 | 42.44 | | | 16164 | 543465 | 61.69 | 62.19 | 61.03 | 61.36 | | | 16158 | 531842 | 50.90 | 50.90 | 48.01 | 48.65 | | | 16129 | 533284 | 109.00 | 110.30 | 106.10 | 108.00 | | | 16102 | 890189 | 21.94 | 23.30 | 21.07 | 22.90 | | | 16091 | 533026 | 0.95 | 0.95 | 0.95 | 0.95 | -1.04 | -0.01 | 16090 | 533452 | 235.70 | 235.70 | 222.00 | 223.10 | | | 16089 | 532933 | 51.05 | 52.88 | 51.00 | 51.08 | | | 16063 | 990001 | 101.86 | 101.93 | 101.81 | 101.93 | | | 16057 | 500006 | 41.90 | 41.90 | 39.20 | 39.60 | | | 16032 | 590051 | 257.60 | 257.60 | 242.55 | 245.35 | | | 16004 | 538795 | 183.20 | 192.35 | 180.50 | 192.25 | | | 16001 | 543319 | 10.00 | 10.00 | 10.00 | 10.00 | | | 16000 | 543400 | 9.35 | 9.45 | 9.27 | 9.45 | | | 16000 | 541983 | 30.05 | 31.00 | 28.20 | 28.35 | | | 16000 | 543924 | 31.35 | 33.45 | 31.35 | 32.41 | | | 16000 | 804756 | 97.30 | 97.30 | 97.30 | 97.30 | | | 16000 | 543941 | 415.05 | 428.95 | 411.70 | 412.45 | | | 16000 | 543961 | 84.75 | 84.75 | 83.50 | 84.00 | | | 16000 | |
|