Symbol | Open | High | Low | Close | Percent | Change | Volume | 543387 | 599.05 | 617.85 | 599.05 | 612.45 | | | 6904 | 810659 | 93.70 | 93.70 | 93.70 | 93.70 | | | 6900 | 543720 | 623.65 | 623.65 | 610.00 | 615.85 | | | 6898 | 540061 | 220.00 | 220.00 | 213.70 | 215.85 | | | 6890 | 531289 | 136.00 | 136.00 | 130.00 | 133.38 | 0.70 | 0.93 | 6874 | 531437 | 38.76 | 38.76 | 36.00 | 37.82 | -0.47 | -0.18 | 6867 | 750680 | 158.00 | 190.00 | 103.65 | 103.65 | | | 6848 | 523732 | 30.90 | 33.00 | 30.16 | 32.77 | 2.92 | 0.93 | 6843 | 524446 | 175.00 | 178.75 | 172.25 | 175.05 | -1.55 | -2.75 | 6835 | 750757 | 28.75 | 35.75 | 16.00 | 35.15 | | | 6833 | 521080 | 8.15 | 8.15 | 7.42 | 7.82 | -2.01 | -0.16 | 6793 | 532485 | 659.70 | 662.65 | 650.00 | 658.35 | -0.91 | -6.05 | 6789 | 533262 | 576.05 | 607.25 | 575.05 | 600.80 | 1.74 | 10.30 | 6783 | 530337 | 0.73 | 0.73 | 0.67 | 0.67 | | | 6776 | 517330 | 5.31 | 5.70 | 5.31 | 5.31 | | | 6761 | 531774 | 1.70 | 1.70 | 1.60 | 1.60 | | | 6760 | 511066 | 54.75 | 56.97 | 54.75 | 56.97 | 1.99 | 1.11 | 6759 | 539407 | 41.38 | 41.95 | 40.72 | 41.86 | | | 6753 | 506528 | 4010.10 | 4179.00 | 3989.25 | 3989.25 | -5.00 | -209.95 | 6747 | 543901 | 158.00 | 167.95 | 157.80 | 167.00 | | | 6720 | 531365 | 2.09 | 2.10 | 2.09 | 2.10 | | | 6720 | 935916 | 777.76 | 777.76 | 587.01 | 679.10 | | | 6712 | 526957 | 2.49 | 2.61 | 2.49 | 2.50 | 0.40 | 0.01 | 6661 | 539659 | 68.58 | 68.58 | 65.17 | 66.15 | | | 6653 | 544131 | 166.90 | 171.00 | 166.35 | 169.55 | | | 6628 | 500125 | 604.75 | 614.75 | 592.75 | 604.20 | | | 6627 | 523242 | 9.42 | 9.42 | 9.42 | 9.42 | -4.94 | -0.49 | 6600 | 600477 | 42.00 | 42.00 | 42.00 | 42.00 | | | 6592 | 524642 | 0.97 | 0.97 | 0.96 | 0.96 | 0.00 | 0.00 | 6587 | 511533 | 38.17 | 38.88 | 37.31 | 38.70 | 3.42 | 1.28 | 6585 | 513693 | 53.00 | 53.89 | 52.80 | 53.01 | -2.20 | -1.19 | 6584 | 532041 | 8.10 | 8.49 | 8.00 | 8.10 | 0.00 | 0.00 | 6584 | 531668 | 3.60 | 3.60 | 3.58 | 3.58 | | | 6570 | 750531 | 86.00 | 120.35 | 86.00 | 86.00 | | | 6559 | 524592 | 7.81 | 7.81 | 7.81 | 7.81 | 4.97 | 0.37 | 6554 | 532264 | 8.50 | 8.92 | 8.08 | 8.10 | | | 6550 | 537750 | 170.00 | 180.00 | 170.00 | 179.35 | | | 6537 | 540519 | 45.01 | 46.25 | 42.50 | 44.64 | | | 6536 | 590061 | 1.15 | 1.15 | 1.15 | 1.15 | -4.96 | -0.06 | 6524 | 750703 | 487.45 | 487.45 | 420.00 | 456.10 | | | 6516 | 532617 | 48.00 | 48.85 | 46.70 | 48.29 | -0.43 | -0.21 | 6512 | 511551 | 586.05 | 606.35 | 583.25 | 597.55 | 0.59 | 3.50 | 6506 | 508941 | 488.00 | 515.50 | 488.00 | 507.60 | 1.01 | 5.10 | 6504 | 507522 | 6.33 | 6.33 | 6.33 | 6.33 | -4.95 | -0.33 | 6502 | 958450 | 110347.00 | 110347.00 | 110347.00 | 110347.00 | | | 6500 | 500890 | 97.00 | 101.00 | 96.71 | 99.79 | -1.97 | -2.01 | 6472 | 500249 | 4461.65 | 4750.65 | 4460.00 | 4660.70 | 4.03 | 180.40 | 6464 | 523260 | 36.60 | 37.89 | 36.05 | 37.05 | -1.46 | -0.55 | 6441 | 501458 | 8.71 | 8.71 | 8.35 | 8.52 | | | 6435 | 519299 | 234.60 | 244.90 | 234.60 | 240.10 | 0.31 | 0.75 | 6432 | |
|