Symbol | Open | High | Low | Close | Percent | Change | Volume | 514486 | 1.36 | 1.36 | 1.36 | 1.36 | 4.62 | 0.06 | 8312 | 523315 | 2.04 | 2.04 | 2.04 | 2.04 | 4.62 | 0.09 | 300 | 513544 | 2.27 | 2.27 | 2.27 | 2.27 | 4.61 | 0.10 | 13 | 530427 | 73.00 | 76.65 | 71.01 | 76.36 | 4.60 | 3.36 | 14144 | 513687 | 4.79 | 4.79 | 4.35 | 4.78 | 4.60 | 0.21 | 982 | 507984 | 18.20 | 18.20 | 18.20 | 18.20 | 4.60 | 0.80 | 201 | 532678 | 1.74 | 1.82 | 1.74 | 1.82 | 4.60 | 0.08 | 193442 | 531754 | 2.05 | 2.05 | 2.05 | 2.05 | 4.59 | 0.09 | 5 | 500840 | 468.00 | 485.05 | 463.75 | 476.10 | 4.59 | 20.90 | 46840 | 531083 | 7.08 | 7.09 | 7.07 | 7.07 | 4.59 | 0.31 | 9563 | 530713 | 15.60 | 16.30 | 15.25 | 16.22 | 4.58 | 0.71 | 2937 | 511367 | 2.19 | 2.29 | 2.19 | 2.29 | 4.57 | 0.10 | 372 | 523756 | 2.00 | 2.07 | 2.00 | 2.07 | 4.55 | 0.09 | 36017 | 532163 | 427.55 | 458.00 | 427.30 | 444.25 | 4.55 | 19.35 | 133612 | 500139 | 4.60 | 4.60 | 4.60 | 4.60 | 4.55 | 0.20 | 300 | 508900 | 184.00 | 184.00 | 184.00 | 184.00 | 4.55 | 8.00 | 7 | 530669 | 19.12 | 20.00 | 18.18 | 20.00 | 4.55 | 0.87 | 10154 | 512349 | 0.69 | 0.69 | 0.69 | 0.69 | 4.55 | 0.03 | 1 | 532034 | 1.35 | 1.38 | 1.26 | 1.38 | 4.55 | 0.06 | 5684 | 532733 | 633.40 | 667.10 | 629.00 | 663.95 | 4.52 | 28.70 | 133167 | 507917 | 29.00 | 29.00 | 29.00 | 29.00 | 4.50 | 1.25 | 100 | 524760 | 1.63 | 1.63 | 1.63 | 1.63 | 4.49 | 0.07 | 300 | 526887 | 1.86 | 1.86 | 1.86 | 1.86 | 4.49 | 0.08 | 1901 | 520115 | 0.85 | 0.93 | 0.85 | 0.93 | 4.49 | 0.04 | 17610 | 523329 | 1090.00 | 1164.95 | 1085.95 | 1149.25 | 4.48 | 49.30 | 1009 | 532899 | 830.55 | 888.40 | 830.55 | 879.75 | 4.47 | 37.65 | 71422 | 502352 | 1.64 | 1.64 | 1.64 | 1.64 | 4.46 | 0.07 | 10000 | 513709 | 179.00 | 185.80 | 178.95 | 183.20 | 4.45 | 7.80 | 90239 | 512425 | 613.00 | 613.00 | 613.00 | 613.00 | 4.43 | 26.00 | 1 | 531750 | 7.10 | 7.10 | 7.10 | 7.10 | 4.41 | 0.30 | 1 | 526468 | 22.76 | 23.50 | 22.76 | 23.50 | 4.40 | 0.99 | 143 | 531962 | 39.87 | 41.85 | 38.85 | 41.62 | 4.39 | 1.75 | 1999 | 532824 | 1.43 | 1.43 | 1.43 | 1.43 | 4.38 | 0.06 | 5000 | 519319 | 1.31 | 1.43 | 1.31 | 1.43 | 4.38 | 0.06 | 44447 | 500460 | 184.35 | 191.40 | 182.30 | 189.85 | 4.37 | 7.95 | 59131 | 500086 | 447.45 | 476.45 | 444.10 | 466.80 | 4.37 | 19.55 | 473373 | 512091 | 1.44 | 1.44 | 1.44 | 1.44 | 4.35 | 0.06 | 4 | 507442 | 8.59 | 8.67 | 8.40 | 8.63 | 4.35 | 0.36 | 3461 | 532690 | 1.20 | 1.20 | 1.20 | 1.20 | 4.35 | 0.05 | 4000 | 533016 | 0.24 | 0.24 | 0.24 | 0.24 | 4.35 | 0.01 | 60845 | 517463 | 1.21 | 1.21 | 1.13 | 1.21 | 4.31 | 0.05 | 11401 | 532350 | 3.41 | 3.41 | 3.09 | 3.39 | 4.31 | 0.14 | 18522 | 511740 | 133.00 | 134.00 | 133.00 | 133.55 | 4.30 | 5.50 | 390 | 531221 | 9.30 | 10.00 | 9.30 | 9.70 | 4.30 | 0.40 | 2100 | 531583 | 22.30 | 22.30 | 22.30 | 22.30 | 4.30 | 0.92 | 300 | 521056 | 10.60 | 11.30 | 10.60 | 10.95 | 4.29 | 0.45 | 1825 | 532072 | 0.49 | 0.49 | 0.46 | 0.49 | 4.26 | 0.02 | 933738 | 532799 | 139.50 | 146.00 | 137.00 | 145.40 | 4.23 | 5.90 | 44673 | 507970 | 40.99 | 41.28 | 40.99 | 41.26 | 4.22 | 1.67 | 906 | 530357 | 10.20 | 10.68 | 10.05 | 10.61 | 4.22 | 0.43 | 224105 | |
|