Symbol | Open | High | Low | Close | Percent | Change | Volume | 810926 | 101.30 | 101.30 | 101.30 | 101.30 | | | 8000 | 543924 | 34.01 | 34.03 | 34.01 | 34.03 | | | 8000 | 544037 | 654.00 | 669.00 | 652.80 | 661.50 | | | 8000 | 543928 | 848.00 | 908.65 | 848.00 | 888.50 | | | 8000 | 544073 | 102.80 | 102.80 | 102.00 | 102.45 | | | 8000 | 543843 | 25.40 | 25.40 | 25.40 | 25.40 | | | 8000 | 810619 | 102.10 | 102.10 | 102.10 | 102.10 | | | 8000 | 810607 | 103.80 | 103.80 | 103.80 | 103.80 | | | 8000 | 810587 | 100.20 | 100.20 | 100.20 | 100.20 | | | 8000 | 534659 | 11.75 | 11.75 | 11.75 | 11.75 | | | 8000 | 539680 | 24.41 | 24.41 | 24.41 | 24.41 | | | 8000 | 538396 | 9.56 | 9.56 | 9.56 | 9.56 | | | 8000 | 538128 | 0.88 | 0.90 | 0.88 | 0.89 | | | 8000 | 540148 | 19.11 | 19.11 | 19.11 | 19.11 | | | 8000 | 800433 | 97.15 | 97.15 | 97.15 | 97.15 | | | 7998 | 530299 | 119.00 | 120.00 | 114.00 | 114.80 | | | 7989 | 526325 | 78.64 | 81.20 | 75.01 | 75.35 | | | 7986 | 533470 | 291.25 | 304.70 | 289.85 | 291.85 | | | 7986 | 514442 | 28.00 | 29.93 | 27.50 | 29.10 | | | 7985 | 505827 | 294.05 | 304.00 | 281.50 | 288.20 | | | 7957 | 541742 | 13.50 | 13.50 | 13.50 | 13.50 | | | 7956 | 519483 | 42.00 | 42.00 | 40.44 | 40.44 | | | 7953 | 531322 | 2.22 | 2.22 | 2.08 | 2.15 | | | 7952 | 509077 | 263.70 | 271.45 | 251.15 | 267.75 | | | 7938 | 532941 | 174.00 | 178.10 | 171.05 | 173.95 | | | 7934 | 912458 | 99.89 | 100.00 | 99.41 | 100.00 | | | 7934 | 511034 | 639.95 | 642.00 | 613.25 | 636.05 | | | 7931 | 534392 | 213.15 | 217.20 | 211.00 | 212.10 | | | 7927 | 513709 | 135.00 | 136.00 | 128.10 | 130.60 | | | 7913 | 543376 | 122.30 | 130.80 | 119.00 | 128.00 | | | 7909 | 700095 | 16.33 | 16.33 | 16.33 | 16.33 | | | 7892 | 532768 | 1119.05 | 1174.75 | 1100.60 | 1140.30 | | | 7885 | 524717 | 519.00 | 544.90 | 519.00 | 528.20 | | | 7879 | 524396 | 61.80 | 62.30 | 59.20 | 60.36 | | | 7865 | 503722 | 143.85 | 149.10 | 140.95 | 144.40 | | | 7855 | 543401 | 1136.65 | 1250.00 | 1127.30 | 1202.10 | | | 7854 | 543473 | 12.33 | 12.33 | 12.09 | 12.28 | | | 7850 | 538595 | 715.00 | 715.00 | 687.15 | 709.60 | | | 7831 | 500235 | 860.55 | 881.15 | 850.00 | 853.80 | | | 7821 | 524818 | 68.63 | 68.63 | 64.50 | 65.91 | | | 7818 | 535667 | 85.95 | 86.05 | 85.95 | 85.96 | | | 7814 | 810721 | 101.65 | 101.65 | 101.65 | 101.65 | | | 7800 | 539008 | 152.00 | 152.00 | 149.80 | 150.00 | | | 7800 | 536084 | 12.09 | 12.09 | 9.92 | 9.92 | | | 7800 | 540590 | 99.05 | 103.00 | 97.95 | 100.30 | | | 7779 | 890197 | 7.76 | 7.76 | 7.76 | 7.76 | | | 7771 | 523207 | 111.90 | 113.35 | 110.50 | 110.95 | | | 7765 | 540203 | 928.95 | 951.20 | 928.95 | 940.45 | | | 7761 | 512587 | 67.00 | 67.63 | 64.41 | 65.14 | | | 7761 | 532706 | 504.35 | 510.75 | 504.35 | 507.90 | 0.70 | 3.55 | 7757 | |
|