| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 522241 | 1070.00 | 1162.95 | 1066.75 | 1138.15 | 6.63 | 70.80 | 17741 | | 531280 | 7.56 | 7.56 | 7.33 | 7.33 | 6.54 | 0.45 | 7198 | | 502450 | 329.75 | 354.00 | 329.75 | 349.15 | 6.50 | 21.30 | 30155 | | 530829 | 53.40 | 62.59 | 52.00 | 56.50 | 6.42 | 3.41 | 20295 | | 511626 | 20.44 | 20.44 | 18.56 | 19.78 | 6.40 | 1.19 | 3282 | | 506858 | 68.24 | 70.40 | 66.25 | 70.12 | 6.27 | 4.14 | 16907 | | 531344 | 1011.00 | 1073.00 | 1005.90 | 1068.15 | 6.25 | 62.85 | 299000 | | 506395 | 1105.05 | 1199.00 | 1105.05 | 1184.75 | 6.22 | 69.40 | 116362 | | 530245 | 265.00 | 270.00 | 264.85 | 266.05 | 6.12 | 15.35 | 730 | | 500003 | 595.60 | 643.35 | 594.55 | 635.95 | 5.93 | 35.60 | 322510 | | 523289 | 97.20 | 99.56 | 92.50 | 95.88 | 5.93 | 5.37 | 92810 | | 523367 | 909.55 | 991.30 | 909.10 | 957.95 | 5.92 | 53.50 | 20295 | | 530233 | 197.15 | 215.00 | 197.15 | 212.30 | 5.91 | 11.85 | 19634 | | 530069 | 0.18 | 0.18 | 0.18 | 0.18 | 5.88 | 0.01 | 1000 | | 530519 | 0.18 | 0.18 | 0.18 | 0.18 | 5.88 | 0.01 | 13001 | | 521161 | 44.00 | 44.00 | 38.64 | 41.00 | 5.72 | 2.22 | 4084 | | 532406 | 112.85 | 122.28 | 112.00 | 117.94 | 5.69 | 6.35 | 3089102 | | 503655 | 178.00 | 185.00 | 178.00 | 185.00 | 5.68 | 9.95 | 896 | | 500359 | 814.90 | 869.00 | 810.30 | 859.90 | 5.63 | 45.80 | 308222 | | 533093 | 78.78 | 82.91 | 75.70 | 79.62 | 5.62 | 4.24 | 127966 | | 526839 | 10.52 | 11.11 | 10.52 | 11.11 | 5.61 | 0.59 | 556 | | 532892 | 2511.45 | 2677.00 | 2444.35 | 2600.65 | 5.57 | 137.30 | 62911 | | 524552 | 410.00 | 432.05 | 407.80 | 428.85 | 5.54 | 22.50 | 79828 | | 531289 | 155.00 | 163.80 | 147.04 | 157.58 | 5.53 | 8.26 | 27699 | | 500213 | 688.90 | 725.00 | 672.00 | 710.00 | 5.51 | 37.10 | 16904 | | 507817 | 159.90 | 169.00 | 153.10 | 165.45 | 5.45 | 8.55 | 621 | | 502893 | 59.98 | 61.58 | 52.15 | 59.00 | 5.38 | 3.01 | 1772 | | 526025 | 16.80 | 17.96 | 15.80 | 17.20 | 5.33 | 0.87 | 41850 | | 517271 | 494.70 | 522.80 | 492.75 | 518.70 | 5.26 | 25.90 | 433903 | | 530735 | 28.50 | 30.00 | 28.50 | 30.00 | 5.26 | 1.50 | 162 | | 530171 | 36.10 | 39.60 | 35.21 | 38.00 | 5.26 | 1.90 | 23216 | | 512332 | 0.20 | 0.20 | 0.20 | 0.20 | 5.26 | 0.01 | 350 | | 531163 | 41.00 | 42.69 | 40.55 | 41.61 | 5.26 | 2.08 | 890 | | 532991 | 0.19 | 0.20 | 0.19 | 0.20 | 5.26 | 0.01 | 1461193 | | 532523 | 292.00 | 313.35 | 292.00 | 307.00 | 5.25 | 15.30 | 2175825 | | 534675 | 34.52 | 36.45 | 33.60 | 35.83 | 5.17 | 1.76 | 231493 | | 500676 | 10500.00 | 10845.75 | 10394.05 | 10753.65 | 5.09 | 521.30 | 2533 | | 512565 | 32.00 | 33.60 | 30.51 | 33.60 | 5.00 | 1.60 | 1221 | | 502512 | 1.91 | 2.10 | 1.91 | 2.10 | 5.00 | 0.10 | 3319 | | 512309 | 4.20 | 4.20 | 4.20 | 4.20 | 5.00 | 0.20 | 243400 | | 521178 | 50.99 | 51.03 | 48.95 | 51.03 | 5.00 | 2.43 | 45215 | | 506027 | 0.42 | 0.42 | 0.42 | 0.42 | 5.00 | 0.02 | 21500 | | 522101 | 382.40 | 389.70 | 370.00 | 389.70 | 5.00 | 18.55 | 80301 | | 514118 | 0.21 | 0.21 | 0.21 | 0.21 | 5.00 | 0.01 | 27495 | | 506528 | 3686.50 | 3870.80 | 3667.00 | 3870.80 | 5.00 | 184.30 | 3091 | | 532912 | 0.95 | 1.05 | 0.95 | 1.05 | 5.00 | 0.05 | 3041 | | 531928 | 12.39 | 12.39 | 12.39 | 12.39 | 5.00 | 0.59 | 2000 | | 517077 | 53.55 | 53.55 | 53.55 | 53.55 | 5.00 | 2.55 | 900 | | 506530 | 938.75 | 938.75 | 938.75 | 938.75 | 5.00 | 44.70 | 1 | | 503622 | 7.35 | 7.35 | 7.35 | 7.35 | 5.00 | 0.35 | 10 | |
|
