Symbol | Open | High | Low | Close | Percent | Change | Volume | 543452 | 76.60 | 76.60 | 75.11 | 75.46 | | | 6974 | 540952 | 27.00 | 27.00 | 27.00 | 27.00 | | | 6973 | 590075 | 144.50 | 145.15 | 136.15 | 137.75 | | | 6971 | 538941 | 12.60 | 12.62 | 12.60 | 12.62 | | | 6955 | 524202 | 140.20 | 140.20 | 139.50 | 139.50 | | | 6947 | 936572 | 1082.80 | 1082.80 | 1082.80 | 1082.80 | | | 6932 | 961658 | 7.75 | 7.75 | 5.65 | 6.63 | | | 6924 | 517506 | 677.85 | 678.00 | 667.75 | 670.90 | | | 6921 | 532503 | 840.10 | 924.50 | 820.00 | 907.55 | | | 6913 | 500680 | 4400.05 | 4629.90 | 4182.00 | 4193.45 | | | 6908 | 810659 | 93.70 | 93.70 | 93.70 | 93.70 | | | 6900 | 517258 | 124.15 | 124.15 | 124.15 | 124.15 | | | 6889 | 543283 | 505.00 | 517.20 | 495.50 | 498.40 | | | 6870 | 500031 | 919.00 | 921.00 | 898.85 | 905.60 | | | 6857 | 750680 | 158.00 | 190.00 | 103.65 | 103.65 | | | 6848 | 524446 | 175.00 | 178.75 | 172.25 | 175.05 | -1.55 | -2.75 | 6835 | 750757 | 28.75 | 35.75 | 16.00 | 35.15 | | | 6833 | 509162 | 138.05 | 140.00 | 135.00 | 135.50 | | | 6823 | 531959 | 37.50 | 37.50 | 36.31 | 36.76 | | | 6818 | 524634 | 481.00 | 481.00 | 465.00 | 466.55 | | | 6811 | 532638 | 763.75 | 764.10 | 734.00 | 751.90 | | | 6807 | 539018 | 575.00 | 579.00 | 560.00 | 563.35 | | | 6798 | 507515 | 18.20 | 18.24 | 17.51 | 18.24 | | | 6787 | 531179 | 1825.05 | 1890.00 | 1815.10 | 1841.90 | | | 6784 | 530139 | 42.00 | 42.00 | 38.22 | 38.64 | | | 6784 | 531878 | 11.90 | 12.49 | 11.34 | 12.48 | | | 6779 | 531921 | 808.00 | 817.75 | 790.60 | 800.50 | | | 6778 | 530337 | 0.73 | 0.73 | 0.67 | 0.67 | | | 6776 | 531774 | 1.70 | 1.70 | 1.60 | 1.60 | | | 6760 | 543499 | 49.00 | 51.99 | 49.00 | 51.99 | | | 6750 | 509046 | 13.09 | 13.09 | 13.09 | 13.09 | 4.97 | 0.62 | 6750 | 526001 | 5.30 | 5.50 | 5.12 | 5.12 | | | 6727 | 531365 | 2.09 | 2.10 | 2.09 | 2.10 | | | 6720 | 935916 | 777.76 | 777.76 | 587.01 | 679.10 | | | 6712 | 514300 | 39.86 | 39.97 | 38.00 | 38.32 | | | 6702 | 526721 | 144.00 | 149.80 | 142.00 | 147.75 | | | 6697 | 526847 | 38.82 | 41.40 | 37.00 | 38.66 | | | 6679 | 504973 | 1103.00 | 1135.25 | 1082.70 | 1114.95 | | | 6673 | 539980 | 148.79 | 149.69 | 147.88 | 148.71 | | | 6670 | 532612 | 335.70 | 338.25 | 327.00 | 328.50 | | | 6666 | 526957 | 2.49 | 2.61 | 2.49 | 2.50 | 0.40 | 0.01 | 6661 | 532626 | 629.35 | 641.55 | 612.00 | 619.05 | | | 6643 | 532651 | 54.54 | 54.54 | 52.70 | 53.03 | | | 6636 | 532349 | 805.10 | 843.95 | 803.70 | 807.40 | | | 6610 | 506532 | 844.00 | 858.90 | 823.60 | 834.40 | | | 6607 | 533608 | 143.05 | 149.00 | 143.05 | 147.05 | | | 6604 | 600477 | 42.00 | 42.00 | 42.00 | 42.00 | | | 6592 | 500033 | 7269.55 | 7387.95 | 7171.90 | 7243.80 | | | 6590 | 506579 | 685.55 | 692.05 | 650.55 | 659.85 | | | 6572 | 750531 | 86.00 | 120.35 | 86.00 | 86.00 | | | 6559 | |
|