Symbol | Open | High | Low | Close | Percent | Change | Volume | 532264 | 8.50 | 8.92 | 8.08 | 8.10 | | | 6550 | 514326 | 11.06 | 11.79 | 11.06 | 11.22 | | | 6543 | 538476 | 43.66 | 45.58 | 42.48 | 43.11 | | | 6526 | 590061 | 1.15 | 1.15 | 1.15 | 1.15 | -4.96 | -0.06 | 6524 | 750703 | 487.45 | 487.45 | 420.00 | 456.10 | | | 6516 | 524109 | 307.95 | 308.50 | 291.05 | 296.30 | | | 6503 | 507522 | 6.33 | 6.33 | 6.33 | 6.33 | -4.95 | -0.33 | 6502 | 958450 | 110347.00 | 110347.00 | 110347.00 | 110347.00 | | | 6500 | 533149 | 11.72 | 12.30 | 11.14 | 11.65 | | | 6475 | 543329 | 515.10 | 523.85 | 508.45 | 512.35 | | | 6470 | 505163 | 817.20 | 822.00 | 802.05 | 820.05 | | | 6468 | 506405 | 281.50 | 285.15 | 263.65 | 274.40 | | | 6461 | 500023 | 132.85 | 134.50 | 132.85 | 134.50 | | | 6455 | 523323 | 3672.30 | 3770.85 | 3633.00 | 3741.85 | | | 6443 | 500265 | 879.85 | 879.85 | 840.00 | 845.95 | | | 6440 | 516003 | 303.00 | 309.70 | 290.00 | 300.80 | | | 6436 | 542919 | 171.40 | 172.60 | 169.35 | 169.80 | | | 6435 | 501458 | 8.71 | 8.71 | 8.35 | 8.52 | | | 6435 | 532766 | 1.22 | 1.24 | 1.18 | 1.19 | | | 6428 | 533520 | 9.41 | 9.41 | 9.41 | 9.41 | | | 6421 | 521097 | 167.30 | 178.70 | 167.30 | 170.55 | | | 6406 | 543497 | 49.95 | 51.00 | 49.95 | 50.00 | | | 6400 | 517403 | 2.56 | 2.56 | 2.56 | 2.56 | | | 6398 | 524820 | 332.75 | 336.10 | 326.75 | 330.95 | | | 6392 | 500163 | 3124.65 | 3132.25 | 3062.00 | 3087.90 | | | 6391 | 515059 | 66.60 | 66.60 | 63.00 | 64.21 | | | 6391 | 504823 | 579.40 | 580.00 | 565.00 | 573.65 | | | 6384 | 531198 | 2.32 | 2.32 | 2.30 | 2.30 | | | 6340 | 507598 | 192.50 | 198.50 | 188.65 | 194.20 | | | 6338 | 540795 | 372.10 | 381.80 | 368.85 | 371.00 | | | 6336 | 500344 | 90.00 | 99.00 | 87.50 | 96.05 | | | 6330 | 506854 | 2073.00 | 2073.00 | 1960.00 | 1967.35 | | | 6318 | 514272 | 120.10 | 128.00 | 120.10 | 123.60 | | | 6311 | 526869 | 14.70 | 16.00 | 14.64 | 15.90 | | | 6303 | 530999 | 2050.60 | 2087.45 | 2028.95 | 2043.90 | | | 6301 | 543787 | 479.00 | 479.00 | 462.00 | 472.70 | | | 6300 | 524790 | 122.90 | 122.90 | 114.25 | 114.80 | | | 6294 | 500177 | 1.91 | 1.96 | 1.91 | 1.96 | | | 6285 | 750748 | 3.80 | 3.81 | 3.50 | 3.80 | | | 6266 | 532840 | 645.00 | 654.45 | 637.00 | 643.80 | 0.82 | 5.25 | 6261 | 500148 | 404.45 | 406.90 | 402.35 | 404.95 | | | 6241 | 533296 | 5.81 | 5.98 | 5.60 | 5.89 | | | 6234 | 531552 | 18.87 | 18.87 | 18.00 | 18.13 | | | 6229 | 530879 | 132.00 | 134.00 | 131.00 | 132.00 | | | 6228 | 538918 | 10.00 | 10.00 | 9.36 | 9.50 | | | 6222 | 526893 | 128.00 | 130.00 | 128.00 | 128.60 | 0.08 | 0.10 | 6209 | 532841 | 351.40 | 353.65 | 339.45 | 340.55 | | | 6199 | 530125 | 335.00 | 350.00 | 330.10 | 333.45 | | | 6176 | 500095 | 1395.90 | 1395.90 | 1330.25 | 1334.60 | -2.27 | -31.00 | 6173 | 500192 | 2.85 | 3.07 | 2.83 | 2.94 | | | 6170 | |
|