Symbol | Open | High | Low | Close | Percent | Change | Volume | 500201 | 853.40 | 858.00 | 834.55 | 852.65 | 0.58 | 4.90 | 1754 | 524342 | 180.15 | 187.85 | 180.05 | 181.25 | 0.58 | 1.05 | 11384 | 532460 | 450.65 | 450.65 | 429.95 | 433.70 | 0.58 | 2.50 | 626 | 500049 | 236.70 | 240.00 | 235.45 | 237.70 | 0.57 | 1.35 | 662571 | 533212 | 118.85 | 118.85 | 111.62 | 114.31 | 0.57 | 0.65 | 28444 | 505533 | 818.50 | 825.00 | 814.05 | 823.40 | 0.57 | 4.70 | 1269 | 526847 | 44.95 | 44.95 | 42.70 | 43.03 | 0.56 | 0.24 | 1306 | 500404 | 219.50 | 222.00 | 214.95 | 216.30 | 0.56 | 1.20 | 70980 | 522113 | 3100.65 | 3195.00 | 3100.65 | 3186.45 | 0.56 | 17.80 | 11067 | 506590 | 265.40 | 270.05 | 264.00 | 266.50 | 0.55 | 1.45 | 53475 | 533014 | 69.65 | 72.00 | 69.20 | 71.68 | 0.55 | 0.39 | 37149 | 530883 | 13.84 | 15.08 | 13.84 | 14.51 | 0.55 | 0.08 | 19185 | 500068 | 13776.00 | 13850.00 | 13750.00 | 13850.00 | 0.54 | 74.10 | 33 | 503015 | 46.25 | 46.25 | 45.55 | 46.25 | 0.54 | 0.25 | 10921 | 531996 | 8.86 | 9.38 | 8.86 | 9.23 | 0.54 | 0.05 | 13691 | 500368 | 1501.15 | 1543.40 | 1485.15 | 1518.55 | 0.54 | 8.15 | 53002 | 532540 | 3814.20 | 3872.00 | 3807.80 | 3851.85 | 0.54 | 20.60 | 86420 | 526612 | 6291.00 | 6399.00 | 6269.85 | 6298.90 | 0.53 | 33.50 | 1724 | 509631 | 2411.05 | 2492.00 | 2410.40 | 2439.00 | 0.53 | 12.95 | 37209 | 509675 | 2700.00 | 2705.00 | 2668.35 | 2699.95 | 0.53 | 14.35 | 196 | 531340 | 42.03 | 44.10 | 42.03 | 42.25 | 0.52 | 0.22 | 532 | 526829 | 91.49 | 92.20 | 90.50 | 91.36 | 0.52 | 0.47 | 48702 | 506109 | 651.30 | 660.10 | 634.70 | 641.85 | 0.52 | 3.35 | 9709 | 520059 | 84.31 | 85.36 | 84.01 | 84.56 | 0.52 | 0.44 | 5734 | 590103 | 247.47 | 249.90 | 247.00 | 249.22 | 0.52 | 1.28 | 633204 | 533008 | 1.83 | 1.94 | 1.83 | 1.93 | 0.52 | 0.01 | 22272 | 516110 | 7.90 | 7.90 | 7.70 | 7.78 | 0.52 | 0.04 | 74968 | 530239 | 118.23 | 118.23 | 112.00 | 113.19 | 0.52 | 0.59 | 135373 | 505978 | 2894.00 | 2974.95 | 2803.00 | 2900.00 | 0.52 | 14.90 | 865 | 533230 | 62.69 | 62.83 | 62.40 | 62.71 | 0.51 | 0.32 | 10718 | 500078 | 376.70 | 387.80 | 375.15 | 381.15 | 0.51 | 1.95 | 8512 | 532528 | 611.70 | 625.30 | 611.00 | 614.90 | 0.51 | 3.10 | 37446 | 512559 | 42.59 | 42.59 | 41.50 | 41.75 | 0.51 | 0.21 | 25834 | 533519 | 166.25 | 168.30 | 165.15 | 167.75 | 0.51 | 0.85 | 139763 | 523307 | 373.00 | 376.50 | 373.00 | 374.20 | 0.51 | 1.90 | 19415 | 522215 | 461.80 | 461.95 | 456.45 | 459.40 | 0.51 | 2.35 | 6927 | 532664 | 6.04 | 6.34 | 5.74 | 6.07 | 0.50 | 0.03 | 139679 | 510245 | 8.00 | 8.14 | 8.00 | 8.10 | 0.50 | 0.04 | 116545 | 531306 | 739.00 | 747.00 | 720.05 | 731.55 | 0.49 | 3.60 | 429 | 531096 | 101.80 | 102.50 | 101.50 | 102.00 | 0.49 | 0.50 | 5228 | 532221 | 675.00 | 682.80 | 665.95 | 674.50 | 0.49 | 3.30 | 10120 | 523558 | 25.45 | 25.49 | 24.66 | 25.22 | 0.48 | 0.12 | 195607 | 524594 | 111.90 | 111.90 | 107.10 | 107.20 | 0.47 | 0.50 | 3881 | 507526 | 537.35 | 561.10 | 537.35 | 547.65 | 0.47 | 2.55 | 4029 | 530109 | 2.17 | 2.17 | 2.11 | 2.15 | 0.47 | 0.01 | 114488 | 500087 | 1409.50 | 1410.25 | 1384.40 | 1405.40 | 0.47 | 6.60 | 37145 | 513548 | 298.00 | 298.00 | 281.55 | 298.00 | 0.46 | 1.35 | 849 | 500188 | 409.60 | 423.80 | 407.70 | 411.55 | 0.46 | 1.90 | 307854 | 500209 | 1421.95 | 1444.50 | 1420.00 | 1438.40 | 0.46 | 6.55 | 265074 | 513228 | 139.90 | 143.90 | 139.05 | 141.30 | 0.46 | 0.65 | 141681 | |
|