コード	日付	始値	高値	安値	終値	前日比	前日比％	売買高(株)	時価総額
[6301]	26/10/29	6,715	6,827	6,201	6,300	-515.0	-7.56	11,510,600	5,583,169,650,688
[6301]	26/10/28	6,859	6,882	6,715	6,815	0	+0.00	4,258,100	6,039,571,791,872
[6301]	26/10/27	6,800	6,832	6,720	6,815	+82.0	+1.22	3,343,500	6,039,571,791,872
[6301]	26/10/26	6,704	6,764	6,664	6,733	+25.0	+0.37	2,802,700	5,966,901,805,056
[6301]	26/10/23	6,558	6,708	6,516	6,708	-74.0	-1.09	4,327,200	5,953,545,043,968
[6301]	26/10/22	7,007	7,045	6,782	6,782	-222.0	-3.17	3,095,100	6,019,222,077,440
[6301]	26/10/21	7,123	7,145	7,004	7,004	-29.0	-0.41	2,508,900	6,216,253,702,144
[6301]	26/10/20	7,200	7,283	7,007	7,033	-223.0	-3.07	2,707,100	6,241,992,048,640
[6301]	26/10/19	7,111	7,287	7,049	7,256	+56.0	+0.78	2,814,000	6,439,911,292,928
[6301]	26/10/16	7,150	7,259	7,124	7,200	+118.0	+1.67	3,350,800	6,390,209,314,816
[6301]	26/10/15	7,167	7,198	6,966	7,082	-306.0	-4.14	4,331,700	6,285,481,213,952
[6301]	26/10/14	7,416	7,485	7,322	7,388	-28.0	-0.38	2,799,400	6,557,065,019,392
[6301]	26/10/13	7,448	7,450	7,282	7,416	+118.0	+1.62	3,010,100	6,581,915,746,304
[6301]	26/10/09	7,430	7,435	7,286	7,298	-99.0	-1.34	2,991,300	6,477,187,121,152
[6301]	26/10/08	7,529	7,536	7,253	7,397	-432.0	-5.52	5,888,000	6,565,052,547,072
[6301]	26/10/07	7,850	7,898	7,799	7,829	+52.0	+0.67	2,941,800	6,948,465,410,048
[6301]	26/10/06	7,848	7,848	7,692	7,777	0	+0.00	2,562,700	6,902,313,910,272
[6301]	26/10/05	7,950	7,980	7,751	7,777	+277.0	+3.69	3,770,300	6,902,313,910,272
[6301]	26/10/02	7,461	7,715	7,458	7,500	-94.0	-1.24	2,905,200	6,656,467,927,040
[6301]	26/10/01	7,520	7,626	7,465	7,594	-39.0	-0.51	3,150,700	6,739,895,779,328
[6301]	26/09/30	7,441	7,650	7,425	7,633	+235.0	+3.18	3,798,100	6,774,509,273,088
[6301]	26/09/29	7,443	7,446	7,302	7,398	-58.0	-0.78	2,878,700	6,565,940,166,656
[6301]	26/09/28	7,490	7,740	7,456	7,456	-184.0	-2.41	4,273,800	6,617,416,859,648
[6301]	26/09/25	7,316	7,642	7,289	7,640	+431.0	+5.98	5,019,500	6,780,722,085,888
[6301]	26/09/24	7,057	7,209	6,992	7,209	+197.0	+2.81	3,700,800	6,398,197,366,784
[6301]	26/09/18	7,143	7,199	6,955	7,012	-47.0	-0.67	6,522,000	6,223,354,134,528
[6301]	26/09/17	7,093	7,172	7,059	7,059	+14.0	+0.20	2,847,100	6,265,068,060,672
[6301]	26/09/16	7,136	7,224	7,045	7,045	-15.0	-0.21	2,558,200	6,252,642,435,072
[6301]	26/09/15	7,070	7,150	7,039	7,060	-79.0	-1.11	2,389,900	6,273,367,539,712
[6301]	26/09/14	7,114	7,180	7,071	7,139	+25.0	+0.35	1,684,600	6,343,565,508,608
[6301]	26/09/11	7,089	7,224	7,053	7,114	-275.0	-3.72	4,144,200	6,321,350,901,760
[6301]	26/09/10	7,385	7,405	7,268	7,389	-29.0	-0.39	2,416,600	6,565,710,528,512
[6301]	26/09/09	7,366	7,486	7,316	7,418	+28.0	+0.38	2,783,900	6,591,479,283,712
[6301]	26/09/08	7,596	7,675	7,390	7,390	-186.0	-2.46	2,743,700	6,566,598,672,384
[6301]	26/09/07	7,540	7,633	7,509	7,576	+83.0	+1.11	1,891,700	6,731,874,697,216
[6301]	26/09/04	7,580	7,616	7,386	7,493	-20.0	-0.27	2,528,300	6,658,122,579,968
[6301]	26/09/03	7,425	7,609	7,409	7,513	+113.0	+1.53	2,433,400	6,675,893,846,016
[6301]	26/09/02	7,421	7,468	7,361	7,400	-107.0	-1.43	2,644,800	6,575,484,829,696
[6301]	26/09/01	7,415	7,594	7,409	7,507	+69.0	+0.93	2,484,500	6,670,562,361,344
[6301]	26/08/31	7,497	7,550	7,406	7,438	-100.0	-1.33	3,521,000	6,609,250,549,760
[6301]	26/08/28	7,526	7,610	7,525	7,538	-23.0	-0.30	2,461,300	6,698,108,452,864
[6301]	26/08/27	7,454	7,636	7,434	7,561	+121.0	+1.63	2,734,800	6,718,545,723,392
[6301]	26/08/26	7,412	7,534	7,410	7,440	0	+0.00	2,410,200	6,611,027,886,080
[6301]	26/08/25	7,320	7,445	7,305	7,440	+26.0	+0.35	1,999,100	6,611,027,886,080
[6301]	26/08/24	7,135	7,425	7,113	7,414	+349.0	+4.94	2,697,000	6,587,924,611,072
[6301]	26/08/21	7,049	7,072	6,990	7,065	+16.0	+0.23	2,038,900	6,277,810,880,512
[6301]	26/08/20	6,866	7,071	6,845	7,049	+242.0	+3.56	2,685,900	6,263,593,238,528
[6301]	26/08/19	6,792	6,857	6,734	6,807	-361.0	-5.04	3,596,600	6,048,557,563,904
[6301]	26/08/18	7,126	7,199	7,095	7,168	-43.0	-0.60	2,310,200	6,369,334,263,808
[6301]	26/08/17	7,302	7,331	7,150	7,211	-91.0	-1.25	1,433,200	6,407,543,324,672
[6301]	26/08/14	7,347	7,416	7,289	7,302	-60.0	-0.81	2,279,600	6,488,403,738,624
[6301]	26/08/13	7,353	7,410	7,245	7,362	+13.0	+0.18	2,271,300	6,541,718,585,344
[6301]	26/08/12	7,450	7,461	7,274	7,349	-97.0	-1.30	2,472,400	6,530,166,947,840
[6301]	26/08/10	7,403	7,472	7,365	7,446	+97.0	+1.32	3,009,700	6,616,359,370,752
[6301]	26/08/07	7,396	7,402	7,273	7,349	-54.0	-0.73	2,677,100	6,551,674,290,176
[6301]	26/08/06	7,122	7,403	7,073	7,403	+246.0	+3.44	3,683,000	6,599,815,462,912
[6301]	26/08/05	6,917	7,158	6,917	7,157	+245.0	+3.54	2,871,700	6,380,505,268,224
[6301]	26/08/04	6,844	7,018	6,809	6,912	+152.0	+2.25	3,130,500	6,162,086,363,136
[6301]	26/08/03	6,794	6,801	6,582	6,760	-234.0	-3.35	3,562,800	6,026,577,313,792
[6301]	26/07/31	6,964	7,029	6,812	6,994	-93.0	-1.31	4,503,900	6,235,189,936,128
[6301]	26/07/30	6,931	7,214	6,931	7,087	-178.0	-2.45	4,508,300	6,318,099,791,872
[6301]	26/07/29	6,711	7,452	6,711	7,265	+515.0	+7.63	9,319,000	6,476,787,613,696
[6301]	26/07/28	6,831	6,866	6,634	6,750	-151.0	-2.19	3,661,900	6,017,662,320,640
[6301]	26/07/27	6,676	6,926	6,659	6,901	+259.0	+3.90	3,141,000	6,152,279,556,096
[6301]	26/07/24	6,622	6,698	6,587	6,642	+20.0	+0.30	2,019,600	5,921,379,975,168
[6301]	26/07/23	6,447	6,641	6,447	6,622	+175.0	+2.71	2,535,600	5,903,549,464,576
[6301]	26/07/22	6,458	6,535	6,413	6,447	+29.0	+0.45	2,524,500	5,747,536,035,840
[6301]	26/07/21	6,235	6,418	6,234	6,418	+167.0	+2.67	2,609,500	5,721,682,345,984
[6301]	26/07/17	6,350	6,389	6,178	6,251	-189	-2.93	4,106,000	-
[6301]	26/07/16	6,422	6,482	6,404	6,440	+20	+0.31	2,372,900	-
[6301]	26/07/15	6,444	6,560	6,353	6,420	+54	+0.85	2,641,400	-
[6301]	26/07/14	6,397	6,426	6,284	6,366	-37	-0.58	2,498,800	-
[6301]	26/07/13	6,493	6,506	6,342	6,403	+8	+0.13	2,489,000	-
[6301]	26/07/10	6,429	6,441	6,321	6,395	0	0.00	3,505,400	-
[6301]	26/07/09	6,482	6,497	6,342	6,395	-130	-1.99	3,332,200	-
[6301]	26/07/08	6,610	6,652	6,503	6,525	-185	-2.76	2,240,600	-
[6301]	26/07/07	6,768	6,806	6,642	6,710	-39	-0.58	3,040,400	-
[6301]	26/07/06	6,706	6,798	6,661	6,749	+122	+1.84	1,957,500	-
[6301]	26/07/03	6,403	6,646	6,400	6,627	+237	+3.71	3,286,200	-
[6301]	26/07/02	6,259	6,467	6,259	6,390	+131	+2.09	3,299,300	-
[6301]	26/07/01	6,311	6,373	6,214	6,259	-23	-0.37	4,342,700	-
[6301]	26/06/30	6,362	6,371	6,214	6,282	-36	-0.57	3,811,700	-
[6301]	26/06/29	6,361	6,389	6,257	6,318	-11	-0.17	3,134,000	-
[6301]	26/06/26	6,243	6,389	6,236	6,329	+79	+1.26	4,736,300	-
[6301]	26/06/25	6,524	6,550	6,209	6,250	-231	-3.56	4,131,400	-
[6301]	26/06/24	6,492	6,605	6,454	6,481	-58	-0.89	2,746,100	-
[6301]	26/06/23	6,651	6,773	6,523	6,539	-12	-0.18	3,219,700	-
[6301]	26/06/22	6,418	6,591	6,410	6,551	+59	+0.91	2,761,800	-
[6301]	26/06/19	6,630	6,644	6,472	6,492	-161	-2.42	5,669,000	-
[6301]	26/06/18	6,681	6,740	6,583	6,653	+3	+0.05	4,050,700	-
[6301]	26/06/17	6,712	6,728	6,593	6,650	0	0.00	3,338,700	-
[6301]	26/06/16	6,750	6,794	6,630	6,650	-167	-2.45	2,894,700	-
[6301]	26/06/15	6,695	6,845	6,675	6,817	+292	+4.48	2,484,800	-
[6301]	26/06/12	6,505	6,612	6,450	6,525	+120	+1.87	4,013,000	-
[6301]	26/06/11	6,460	6,462	6,277	6,405	-163	-2.48	3,533,500	-
[6301]	26/06/10	6,700	6,786	6,516	6,568	-88	-1.32	2,663,800	-
[6301]	26/06/09	6,655	6,786	6,617	6,656	+101	+1.54	3,187,100	-
[6301]	26/06/08	6,539	6,699	6,508	6,555	-184	-2.73	3,807,900	-
[6301]	26/06/05	6,954	6,999	6,701	6,739	-216	-3.11	2,914,000	-
[6301]	26/06/04	6,962	7,115	6,898	6,955	-157	-2.21	3,024,300	-
[6301]	26/06/03	6,744	7,165	6,666	7,112	+568	+8.68	4,668,400	-
[6301]	26/06/02	6,385	6,642	6,192	6,544	+74	+1.14	5,389,300	-
[6301]	26/06/01	6,540	6,570	6,433	6,470	-107	-1.63	3,393,600	-
[6301]	26/05/29	6,431	6,589	6,422	6,577	+155	+2.41	13,724,100	-
[6301]	26/05/28	6,453	6,467	6,350	6,422	-54	-0.83	3,340,300	-
[6301]	26/05/27	6,629	6,630	6,407	6,476	-54	-0.83	3,380,500	-
[6301]	26/05/26	6,425	6,567	6,407	6,530	+145	+2.27	3,390,300	-
[6301]	26/05/25	6,240	6,389	6,172	6,385	+149	+2.39	2,565,600	-
[6301]	26/05/22	6,173	6,285	6,164	6,236	+72	+1.17	2,444,000	-
[6301]	26/05/21	6,321	6,348	6,164	6,164	-26	-0.42	3,618,800	-
[6301]	26/05/20	6,335	6,369	6,124	6,190	-156	-2.46	3,742,800	-
[6301]	26/05/19	6,422	6,505	6,273	6,346	+24	+0.38	3,664,800	-
[6301]	26/05/18	6,475	6,526	6,281	6,322	-161	-2.48	3,617,600	-
[6301]	26/05/15	6,729	6,836	6,444	6,483	-77	-1.17	5,088,600	-
[6301]	26/05/14	6,687	6,777	6,547	6,560	-78	-1.18	4,454,400	-
[6301]	26/05/13	6,560	6,647	6,541	6,638	-7	-0.11	3,128,800	-
[6301]	26/05/12	6,689	6,748	6,613	6,645	+30	+0.45	2,237,300	-
[6301]	26/05/11	6,540	6,740	6,539	6,615	+49	+0.75	2,844,700	-
[6301]	26/05/08	6,530	6,585	6,434	6,566	-9	-0.14	4,495,900	-
[6301]	26/05/07	6,709	6,709	6,537	6,575	+61	+0.94	4,878,000	-
[6301]	26/05/01	6,657	6,704	6,514	6,514	-43	-0.66	4,820,600	-
[6301]	26/04/30	6,750	6,750	6,493	6,557	-299	-4.36	7,130,000	-
[6301]	26/04/28	7,353	7,353	6,751	6,856	-197	-2.79	10,017,900	-
[6301]	26/04/27	6,851	7,053	6,743	7,053	+146	+2.11	3,841,500	-
[6301]	26/04/24	7,070	7,118	6,891	6,907	-63	-0.90	3,505,200	-
[6301]	26/04/23	6,895	7,039	6,852	6,970	+107	+1.56	3,527,700	-
[6301]	26/04/22	6,900	6,912	6,825	6,863	-128	-1.83	2,009,300	-
[6301]	26/04/21	6,940	7,003	6,863	6,991	-9	-0.13	2,572,800	-
[6301]	26/04/20	6,841	7,015	6,813	7,000	+300	+4.48	3,342,700	-
[6301]	26/04/17	6,796	6,830	6,700	6,700	-112	-1.64	3,249,000	-
[6301]	26/04/16	7,203	7,217	6,800	6,812	-391	-5.43	5,588,000	-
[6301]	26/04/15	7,198	7,245	7,076	7,203	+174	+2.48	4,145,000	-
[6301]	26/04/14	7,100	7,100	6,966	7,029	+61	+0.88	3,507,500	-
[6301]	26/04/13	6,860	7,062	6,818	6,968	+159	+2.34	3,853,500	-
[6301]	26/04/10	6,856	6,866	6,739	6,809	+1	+0.01	3,255,200	-
[6301]	26/04/09	6,837	6,928	6,764	6,808	+32	+0.47	3,909,300	-
[6301]	26/04/08	6,807	6,859	6,739	6,776	+369	+5.76	4,576,800	-
[6301]	26/04/07	6,447	6,454	6,377	6,407	+35	+0.55	1,711,900	-
[6301]	26/04/06	6,500	6,522	6,372	6,372	-121	-1.86	1,532,800	-
[6301]	26/04/03	6,531	6,565	6,444	6,493	+152	+2.40	2,501,200	-
[6301]	26/04/02	6,629	6,658	6,332	6,341	-151	-2.33	3,232,900	-
[6301]	26/04/01	6,413	6,519	6,337	6,492	+479	+7.97	4,128,600	-
[6301]	26/03/31	5,940	6,208	5,904	6,013	+13	+0.22	6,175,300	-
[6301]	26/03/30	6,070	6,097	5,990	6,000	-465	-7.19	6,018,200	-
[6301]	26/03/27	6,334	6,511	6,308	6,465	+31	+0.48	3,870,700	-
[6301]	26/03/26	6,500	6,545	6,333	6,434	+6	+0.09	3,508,400	-
[6301]	26/03/25	6,400	6,442	6,361	6,428	+171	+2.73	3,504,500	-
[6301]	26/03/24	6,288	6,304	6,142	6,257	+308	+5.18	3,404,900	-
[6301]	26/03/23	6,033	6,072	5,940	5,949	-395	-6.23	4,932,400	-
[6301]	26/03/19	6,357	6,515	6,342	6,344	-258	-3.91	5,265,800	-
[6301]	26/03/18	6,584	6,679	6,582	6,602	+5	+0.08	3,397,700	-
[6301]	26/03/17	6,793	6,843	6,565	6,597	-296	-4.29	3,568,000	-
[6301]	26/03/16	6,950	7,019	6,867	6,893	-200	-2.82	2,486,600	-
[6301]	26/03/13	6,942	7,114	6,942	7,093	-112	-1.55	4,264,800	-
[6301]	26/03/12	7,174	7,220	7,097	7,205	-95	-1.30	2,932,000	-
[6301]	26/03/11	7,276	7,403	7,191	7,300	+132	+1.84	3,161,000	-
[6301]	26/03/10	7,041	7,198	6,923	7,168	+527	+7.94	6,295,100	-
[6301]	26/03/09	6,660	6,714	6,477	6,641	-532	-7.42	4,536,100	-
[6301]	26/03/06	7,073	7,184	7,040	7,173	+39	+0.55	3,735,500	-
[6301]	26/03/05	7,213	7,321	7,075	7,134	+107	+1.52	3,888,800	-
[6301]	26/03/04	7,175	7,250	6,931	7,027	-207	-2.86	5,618,600	-
[6301]	26/03/03	7,501	7,507	7,234	7,234	-357	-4.70	3,140,900	-
[6301]	26/03/02	7,415	7,591	7,331	7,591	+58	+0.77	2,691,700	-
[6301]	26/02/27	7,498	7,629	7,452	7,533	+2	+0.03	5,557,400	-
[6301]	26/02/26	7,750	7,750	7,496	7,531	-94	-1.23	3,272,100	-
[6301]	26/02/25	7,493	7,706	7,472	7,625	+108	+1.44	3,716,500	-
[6301]	26/02/24	7,598	7,628	7,478	7,517	-24	-0.32	3,833,200	-
[6301]	26/02/20	7,659	7,660	7,513	7,541	-88	-1.15	3,397,700	-
[6301]	26/02/19	7,638	7,665	7,524	7,629	+28	+0.37	2,150,300	-
[6301]	26/02/18	7,632	7,757	7,598	7,601	-1	-0.01	2,946,600	-
[6301]	26/02/17	7,800	7,808	7,566	7,602	-172	-2.21	3,830,300	-
[6301]	26/02/16	7,713	7,817	7,650	7,774	+61	+0.79	3,434,900	-
[6301]	26/02/13	7,785	7,840	7,607	7,713	-86	-1.10	6,472,100	-
[6301]	26/02/12	7,400	7,823	7,256	7,799	+369	+4.97	6,461,800	-
[6301]	26/02/10	7,500	7,528	7,390	7,430	-44	-0.59	3,498,700	-
[6301]	26/02/09	7,480	7,585	7,377	7,474	+403	+5.70	4,698,800	-
[6301]	26/02/06	7,135	7,150	6,986	7,071	-90	-1.26	4,735,900	-
[6301]	26/02/05	7,360	7,440	7,147	7,161	-199	-2.70	8,007,400	-
[6301]	26/02/04	6,942	7,382	6,753	7,360	+411	+5.91	10,180,000	-
[6301]	26/02/03	6,500	6,949	6,441	6,949	+736	+11.85	11,237,400	-
[6301]	26/02/02	6,129	6,304	6,060	6,213	+284	+4.79	8,478,000	-
[6301]	26/01/30	5,878	5,953	5,630	5,929	+110	+1.89	9,017,500	-
[6301]	26/01/29	5,719	5,842	5,628	5,819	+172	+3.05	8,627,600	-
[6301]	26/01/28	5,612	5,675	5,593	5,647	-34	-0.60	3,402,100	-
[6301]	26/01/27	5,565	5,681	5,536	5,681	+127	+2.29	3,075,500	-
[6301]	26/01/26	5,575	5,629	5,546	5,554	-121	-2.13	3,702,700	-
[6301]	26/01/23	5,750	5,769	5,645	5,675	+24	+0.42	3,465,300	-
[6301]	26/01/22	5,700	5,700	5,614	5,651	+118	+2.13	3,676,200	-
[6301]	26/01/21	5,491	5,566	5,483	5,533	-78	-1.39	3,100,400	-
[6301]	26/01/20	5,609	5,660	5,577	5,611	+2	+0.04	2,739,700	-
[6301]	26/01/19	5,576	5,629	5,491	5,609	-67	-1.18	2,890,900	-
[6301]	26/01/16	5,525	5,758	5,512	5,676	+204	+3.73	6,666,200	-
[6301]	26/01/15	5,366	5,513	5,360	5,472	+73	+1.35	4,380,200	-
[6301]	26/01/14	5,297	5,475	5,293	5,399	+118	+2.23	5,387,700	-
[6301]	26/01/13	5,285	5,298	5,232	5,281	+94	+1.81	4,826,500	-
[6301]	26/01/09	5,131	5,238	5,127	5,187	+60	+1.17	5,844,800	-
[6301]	26/01/08	5,106	5,208	5,106	5,127	-28	-0.54	3,306,800	-
[6301]	26/01/07	5,103	5,155	5,073	5,155	-3	-0.06	2,697,400	-
[6301]	26/01/06	5,110	5,159	5,092	5,158	+91	+1.80	2,835,100	-
[6301]	26/01/05	5,134	5,142	5,062	5,067	+67	+1.34	2,448,000	-
[6301]	25/12/30	4,991	5,034	4,985	5,000	-1	-0.02	1,530,200	-
[6301]	25/12/29	4,969	5,032	4,960	5,001	+25	+0.50	1,674,900	-
[6301]	25/12/26	4,994	5,008	4,968	4,976	-9	-0.18	1,164,500	-
[6301]	25/12/25	4,975	4,988	4,954	4,985	+19	+0.38	752,200	-
[6301]	25/12/24	4,980	4,990	4,948	4,966	-15	-0.30	1,688,800	-
[6301]	25/12/23	4,977	4,998	4,967	4,981	-30	-0.60	1,673,800	-
[6301]	25/12/22	5,031	5,048	4,997	5,011	+50	+1.01	2,308,300	-
[6301]	25/12/19	4,980	5,049	4,961	4,961	-26	-0.52	4,019,500	-
[6301]	25/12/18	4,920	5,016	4,914	4,987	+73	+1.49	4,603,500	-
[6301]	25/12/17	4,959	4,967	4,914	4,914	-45	-0.91	2,904,500	-
[6301]	25/12/16	4,995	5,017	4,959	4,959	-51	-1.02	3,004,200	-
[6301]	25/12/15	5,001	5,029	4,973	5,010	-50	-0.99	2,892,600	-
[6301]	25/12/12	5,009	5,076	4,995	5,060	+93	+1.87	4,658,500	-
[6301]	25/12/11	5,032	5,040	4,960	4,967	-60	-1.19	2,429,500	-
[6301]	25/12/10	5,061	5,070	5,015	5,027	-20	-0.40	2,363,800	-
[6301]	25/12/09	5,051	5,061	5,017	5,047	+12	+0.24	2,276,000	-
[6301]	25/12/08	5,026	5,077	4,996	5,035	-85	-1.66	3,429,800	-
[6301]	25/12/05	5,062	5,161	5,060	5,120	-120	-2.29	3,356,400	-
[6301]	25/12/04	5,092	5,240	5,051	5,240	+171	+3.37	3,146,500	-
[6301]	25/12/03	5,107	5,130	5,065	5,069	-11	-0.22	1,783,600	-
[6301]	25/12/02	5,091	5,117	5,064	5,080	-31	-0.61	2,062,000	-
[6301]	25/12/01	5,134	5,150	5,053	5,111	-11	-0.21	1,993,300	-
[6301]	25/11/28	5,128	5,146	5,090	5,122	-5	-0.10	2,301,700	-
[6301]	25/11/27	5,171	5,184	5,118	5,127	-36	-0.70	2,248,300	-
[6301]	25/11/26	5,129	5,202	5,054	5,163	+111	+2.20	2,671,600	-
[6301]	25/11/25	5,150	5,159	5,048	5,052	-7	-0.14	2,558,200	-
[6301]	25/11/21	4,950	5,086	4,946	5,059	+45	+0.90	4,366,800	-
[6301]	25/11/20	5,071	5,074	4,966	5,014	+51	+1.03	3,559,500	-
[6301]	25/11/19	5,056	5,057	4,935	4,963	-66	-1.31	3,298,300	-
[6301]	25/11/18	5,147	5,160	5,010	5,029	-203	-3.88	3,053,700	-
[6301]	25/11/17	5,204	5,233	5,174	5,232	-8	-0.15	1,999,700	-
[6301]	25/11/14	5,178	5,243	5,143	5,240	-27	-0.51	2,685,800	-
[6301]	25/11/13	5,280	5,280	5,214	5,267	+9	+0.17	2,816,700	-
[6301]	25/11/12	5,180	5,280	5,175	5,258	+85	+1.64	3,089,700	-
[6301]	25/11/11	5,230	5,230	5,154	5,173	+7	+0.14	2,236,600	-
[6301]	25/11/10	5,150	5,178	5,125	5,166	+11	+0.21	2,420,100	-
[6301]	25/11/07	5,140	5,186	5,096	5,155	-53	-1.02	3,224,500	-
[6301]	25/11/06	5,155	5,236	5,137	5,208	+131	+2.58	3,712,500	-
[6301]	25/11/05	5,037	5,119	4,965	5,077	-12	-0.24	4,696,300	-
[6301]	25/11/04	5,237	5,237	5,053	5,089	-77	-1.49	5,408,300	-
[6301]	25/10/31	5,250	5,285	5,131	5,166	-69	-1.32	5,383,500	-
[6301]	25/10/30	5,202	5,295	5,160	5,235	-315	-5.68	9,258,400	-
[6301]	25/10/29	5,772	5,789	5,498	5,550	-239	-4.13	6,957,700	-
[6301]	25/10/28	5,864	5,867	5,763	5,789	-75	-1.28	4,249,400	-
[6301]	25/10/27	5,780	5,864	5,776	5,864	+226	+4.01	3,501,600	-
[6301]	25/10/24	5,600	5,662	5,562	5,638	+118	+2.14	2,446,900	-
[6301]	25/10/23	5,542	5,550	5,502	5,520	-64	-1.15	2,093,300	-
[6301]	25/10/22	5,488	5,596	5,481	5,584	+96	+1.75	2,330,900	-
[6301]	25/10/21	5,440	5,538	5,433	5,488	+75	+1.39	2,791,900	-
[6301]	25/10/20	5,436	5,455	5,398	5,413	+72	+1.35	1,912,800	-
[6301]	25/10/17	5,346	5,388	5,313	5,341	-46	-0.85	2,479,500	-
[6301]	25/10/16	5,453	5,468	5,356	5,387	+12	+0.22	2,544,400	-
[6301]	25/10/15	5,233	5,393	5,233	5,375	+212	+4.11	2,801,900	-
[6301]	25/10/14	5,238	5,293	5,120	5,163	-162	-3.04	3,340,200	-
[6301]	25/10/10	5,355	5,370	5,313	5,325	-86	-1.59	4,320,700	-
[6301]	25/10/09	5,415	5,415	5,361	5,411	+17	+0.32	2,418,800	-
[6301]	25/10/08	5,390	5,440	5,378	5,394	+24	+0.45	2,622,500	-
[6301]	25/10/07	5,340	5,370	5,302	5,370	+50	+0.94	2,607,500	-
[6301]	25/10/06	5,383	5,416	5,291	5,320	+131	+2.52	3,194,700	-
[6301]	25/10/03	5,140	5,189	5,125	5,189	+70	+1.37	1,715,000	-
[6301]	25/10/02	5,128	5,155	5,078	5,119	-9	-0.18	2,079,300	-
[6301]	25/10/01	5,100	5,141	5,054	5,128	-32	-0.62	3,527,200	-
[6301]	25/09/30	5,080	5,178	5,069	5,160	+88	+1.74	3,800,500	-
[6301]	25/09/29	5,200	5,201	5,059	5,072	-239	-4.50	4,447,700	-
[6301]	25/09/26	5,370	5,390	5,311	5,311	-48	-0.90	3,636,400	-
[6301]	25/09/25	5,352	5,391	5,311	5,359	+50	+0.94	3,382,700	-
[6301]	25/09/24	5,296	5,322	5,225	5,309	+39	+0.74	3,001,000	-
[6301]	25/09/22	5,219	5,276	5,218	5,270	+51	+0.98	1,772,800	-
[6301]	25/09/19	5,153	5,266	5,151	5,219	+59	+1.14	4,013,000	-
[6301]	25/09/18	5,210	5,215	5,153	5,160	-51	-0.98	2,966,800	-
[6301]	25/09/17	5,205	5,232	5,135	5,211	-22	-0.42	2,116,300	-
[6301]	25/09/16	5,258	5,280	5,220	5,233	+6	+0.11	1,975,200	-
[6301]	25/09/12	5,293	5,299	5,227	5,227	+9	+0.17	2,971,100	-
[6301]	25/09/11	5,205	5,231	5,166	5,218	+28	+0.54	1,813,700	-
[6301]	25/09/10	5,184	5,233	5,161	5,190	-36	-0.69	2,408,200	-
[6301]	25/09/09	5,224	5,265	5,198	5,226	+21	+0.40	2,158,100	-
[6301]	25/09/08	5,210	5,244	5,147	5,205	+72	+1.40	2,224,500	-
[6301]	25/09/05	5,070	5,142	5,054	5,133	+100	+1.99	2,462,800	-