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
[6501]	26/10/29	5,320	5,348	4,968	5,071	-549.0	-9.77	45,384,300	22,601,887,907,840
[6501]	26/10/28	5,615	5,699	5,588	5,620	+5.0	+0.09	10,508,100	25,048,828,084,224
[6501]	26/10/27	5,553	5,660	5,545	5,615	+82.0	+1.48	9,946,300	25,026,543,747,072
[6501]	26/10/26	5,562	5,657	5,533	5,533	-29.0	-0.52	11,820,400	24,661,062,582,272
[6501]	26/10/23	5,641	5,674	5,440	5,562	-254.0	-4.37	14,293,600	24,790,318,448,640
[6501]	26/10/22	5,884	5,983	5,773	5,816	-24.0	-0.41	10,894,500	25,922,417,721,344
[6501]	26/10/21	5,868	5,919	5,840	5,840	+30.0	+0.52	11,881,000	26,029,387,153,408
[6501]	26/10/20	5,759	5,810	5,716	5,810	+37.0	+0.64	9,421,400	25,895,674,839,040
[6501]	26/10/19	5,670	5,800	5,621	5,773	+3.0	+0.05	11,423,000	25,730,763,194,368
[6501]	26/10/16	5,664	5,851	5,649	5,770	+175.0	+3.13	11,872,200	25,717,391,753,216
[6501]	26/10/15	5,670	5,710	5,579	5,595	-214.0	-3.68	12,643,400	24,937,402,204,160
[6501]	26/10/14	5,800	5,870	5,776	5,809	+45.0	+0.78	9,965,100	25,940,459,520,000
[6501]	26/10/13	5,762	5,805	5,666	5,764	+95.0	+1.68	13,261,300	25,739,508,318,208
[6501]	26/10/09	5,625	5,705	5,553	5,669	+72.0	+1.29	8,136,200	25,315,279,634,432
[6501]	26/10/08	5,622	5,669	5,561	5,597	-52.0	-0.92	8,036,800	24,993,758,969,856
[6501]	26/10/07	5,712	5,835	5,649	5,649	-11.0	-0.19	9,944,700	25,225,968,222,208
[6501]	26/10/06	5,682	5,742	5,649	5,660	+18.0	+0.32	9,484,200	25,275,089,813,504
[6501]	26/10/05	5,638	5,693	5,604	5,642	+120.0	+2.17	9,943,600	25,194,710,171,648
[6501]	26/10/02	5,455	5,541	5,455	5,522	+12.0	+0.22	11,270,600	24,658,841,698,304
[6501]	26/10/01	5,460	5,520	5,443	5,510	+21.0	+0.38	13,032,100	24,605,255,270,400
[6501]	26/09/30	5,465	5,514	5,393	5,489	+24.0	+0.44	14,102,000	24,511,479,021,568
[6501]	26/09/29	5,504	5,572	5,441	5,465	-53.0	-0.96	10,745,100	24,404,306,165,760
[6501]	26/09/28	5,490	5,621	5,490	5,518	-18.0	-0.33	10,745,800	24,640,980,254,720
[6501]	26/09/25	5,512	5,578	5,485	5,536	+39.0	+0.71	9,858,600	24,721,359,896,576
[6501]	26/09/24	5,582	5,590	5,452	5,497	-27.0	-0.49	13,495,800	24,547,204,005,888
[6501]	26/09/18	5,497	5,530	5,425	5,524	+49.0	+0.89	15,940,600	24,667,773,468,672
[6501]	26/09/17	5,399	5,510	5,390	5,475	+103.0	+1.92	8,733,900	24,448,960,823,296
[6501]	26/09/16	5,263	5,410	5,250	5,372	+151.0	+2.89	7,394,100	23,989,007,155,200
[6501]	26/09/15	5,281	5,301	5,196	5,221	-104.0	-1.95	8,785,600	23,369,929,981,952
[6501]	26/09/14	5,219	5,387	5,167	5,325	+126.0	+2.42	9,012,800	23,835,447,394,304
[6501]	26/09/11	5,044	5,200	5,040	5,199	+17.0	+0.33	9,761,900	23,271,454,015,488
[6501]	26/09/10	5,130	5,182	5,130	5,182	+9.0	+0.17	7,143,900	23,195,360,952,320
[6501]	26/09/09	5,150	5,233	5,121	5,173	-14.0	-0.27	8,454,600	23,155,074,662,400
[6501]	26/09/08	5,300	5,312	5,187	5,187	-171.0	-3.19	7,749,800	23,217,741,758,464
[6501]	26/09/07	5,418	5,445	5,350	5,358	-19.0	-0.35	6,868,400	23,983,160,295,424
[6501]	26/09/04	5,425	5,426	5,330	5,377	+25.0	+0.47	8,019,400	24,068,208,197,632
[6501]	26/09/03	5,377	5,428	5,319	5,352	+17.0	+0.32	7,544,400	23,956,304,166,912
[6501]	26/09/02	5,453	5,478	5,312	5,335	-206.0	-3.72	11,452,000	23,880,209,006,592
[6501]	26/09/01	5,420	5,573	5,407	5,541	+103.0	+1.89	8,838,600	24,802,295,283,712
[6501]	26/08/31	5,452	5,480	5,395	5,438	-112.0	-2.02	10,725,200	24,341,253,193,728
[6501]	26/08/28	5,512	5,645	5,486	5,550	+117.0	+2.15	15,398,000	24,842,579,476,480
[6501]	26/08/27	5,361	5,465	5,314	5,433	+126.0	+2.37	9,614,800	24,318,872,387,584
[6501]	26/08/26	5,320	5,396	5,306	5,307	+7.0	+0.13	8,709,500	23,754,876,911,616
[6501]	26/08/25	5,243	5,300	5,166	5,300	+34.0	+0.65	7,142,800	23,723,545,460,736
[6501]	26/08/24	5,278	5,336	5,248	5,266	+70.0	+1.35	8,736,100	23,571,355,140,096
[6501]	26/08/21	5,263	5,298	5,186	5,196	-67.0	-1.27	10,673,600	23,258,025,951,232
[6501]	26/08/20	5,273	5,354	5,233	5,263	+38.0	+0.73	9,035,500	23,557,927,075,840
[6501]	26/08/19	5,322	5,376	5,216	5,225	-289.0	-5.24	13,005,100	23,387,833,368,576
[6501]	26/08/18	5,500	5,552	5,472	5,514	-57.0	-1.02	11,545,800	24,681,438,511,104
[6501]	26/08/17	5,668	5,688	5,568	5,571	-196.0	-3.40	9,693,800	24,936,578,023,424
[6501]	26/08/14	5,670	5,830	5,670	5,767	+65.0	+1.14	10,672,600	25,813,902,688,256
[6501]	26/08/13	5,677	5,764	5,657	5,702	+33.0	+0.58	9,441,100	25,522,954,305,536
[6501]	26/08/12	5,589	5,697	5,537	5,669	+49.0	+0.87	11,575,200	25,375,241,404,416
[6501]	26/08/10	5,590	5,689	5,575	5,620	0	+0.00	11,815,200	25,155,910,762,496
[6501]	26/08/07	5,503	5,620	5,475	5,620	+120.0	+2.18	12,076,900	25,155,910,762,496
[6501]	26/08/06	5,425	5,595	5,424	5,500	+24.0	+0.44	11,584,500	24,664,273,321,984
[6501]	26/08/05	5,425	5,498	5,314	5,476	+64.0	+1.18	14,031,000	24,556,647,481,344
[6501]	26/08/04	5,390	5,527	5,312	5,412	+111.0	+2.09	15,277,700	24,269,645,938,688
[6501]	26/08/03	5,181	5,336	5,167	5,301	+34.0	+0.65	14,071,300	23,771,876,425,728
[6501]	26/07/31	5,299	5,362	5,170	5,267	+12.0	+0.23	19,901,100	23,619,405,086,720
[6501]	26/07/30	5,200	5,267	4,990	5,255	+298.0	+6.01	24,607,900	23,565,592,166,400
[6501]	26/07/29	4,911	4,993	4,885	4,957	+67.0	+1.37	13,881,100	22,229,236,580,352
[6501]	26/07/28	4,923	4,946	4,797	4,890	-133.0	-2.65	12,339,000	21,928,781,807,616
[6501]	26/07/27	4,920	5,034	4,910	5,023	+173.0	+3.57	11,712,100	22,525,209,739,264
[6501]	26/07/24	4,840	4,873	4,795	4,850	-4.0	-0.08	7,130,900	21,749,406,105,600
[6501]	26/07/23	4,827	4,889	4,813	4,854	+47.0	+0.98	8,471,800	21,767,343,046,656
[6501]	26/07/22	4,789	4,872	4,762	4,807	+15.0	+0.31	9,137,700	21,556,575,076,352
[6501]	26/07/21	4,696	4,832	4,675	4,792	+75.0	+1.59	11,059,300	21,489,308,925,952
[6501]	26/07/17	4,688	4,779	4,616	4,717	-111	-2.30	12,028,800	-
[6501]	26/07/16	4,771	4,894	4,726	4,828	+32	+0.67	13,955,100	-
[6501]	26/07/15	4,795	4,812	4,651	4,796	-6	-0.12	13,914,900	-
[6501]	26/07/14	4,724	4,817	4,714	4,802	+86	+1.82	8,776,800	-
[6501]	26/07/13	4,700	4,775	4,686	4,716	+16	+0.34	9,347,200	-
[6501]	26/07/10	4,725	4,768	4,686	4,700	-58	-1.22	11,624,900	-
[6501]	26/07/09	4,750	4,810	4,703	4,758	-20	-0.42	7,238,600	-
[6501]	26/07/08	4,872	4,890	4,769	4,778	-164	-3.32	11,272,800	-
[6501]	26/07/07	4,822	5,004	4,790	4,942	+137	+2.85	20,014,200	-
[6501]	26/07/06	4,699	4,805	4,682	4,805	+190	+4.12	11,352,800	-
[6501]	26/07/03	4,711	4,713	4,571	4,615	-54	-1.16	9,892,300	-
[6501]	26/07/02	4,595	4,719	4,520	4,669	+173	+3.85	16,571,400	-
[6501]	26/07/01	4,550	4,555	4,476	4,496	+25	+0.56	11,138,200	-
[6501]	26/06/30	4,494	4,499	4,422	4,471	-15	-0.33	12,297,000	-
[6501]	26/06/29	4,530	4,541	4,435	4,486	+8	+0.18	11,492,800	-
[6501]	26/06/26	4,484	4,547	4,478	4,478	-76	-1.67	13,899,700	-
[6501]	26/06/25	4,714	4,717	4,554	4,554	-137	-2.92	12,236,600	-
[6501]	26/06/24	4,719	4,747	4,632	4,691	-59	-1.24	11,616,300	-
[6501]	26/06/23	4,930	4,948	4,750	4,750	-114	-2.34	12,304,900	-
[6501]	26/06/22	4,702	4,914	4,702	4,864	+100	+2.10	10,220,000	-
[6501]	26/06/19	4,805	4,854	4,690	4,764	-36	-0.75	18,577,100	-
[6501]	26/06/18	4,680	4,805	4,680	4,800	+99	+2.11	13,329,600	-
[6501]	26/06/17	4,692	4,736	4,670	4,701	-46	-0.97	11,385,900	-
[6501]	26/06/16	4,741	4,798	4,646	4,747	+10	+0.21	11,238,700	-
[6501]	26/06/15	4,704	4,828	4,703	4,737	+80	+1.72	13,258,100	-
[6501]	26/06/12	4,682	4,740	4,585	4,657	+2	+0.04	18,882,700	-
[6501]	26/06/11	4,641	4,679	4,579	4,655	-129	-2.70	15,175,900	-
[6501]	26/06/10	4,906	4,924	4,782	4,784	-98	-2.01	15,252,700	-
[6501]	26/06/09	5,113	5,113	4,864	4,882	-149	-2.96	14,980,900	-
[6501]	26/06/08	5,095	5,148	4,968	5,031	-269	-5.08	14,584,100	-
[6501]	26/06/05	5,146	5,369	5,141	5,300	+117	+2.26	11,799,100	-
[6501]	26/06/04	5,180	5,215	5,131	5,183	-87	-1.65	8,401,300	-
[6501]	26/06/03	5,139	5,375	5,129	5,270	+187	+3.68	15,132,500	-
[6501]	26/06/02	5,126	5,140	4,987	5,083	-43	-0.84	10,393,900	-
[6501]	26/06/01	5,200	5,274	5,076	5,126	-40	-0.77	13,201,200	-
[6501]	26/05/29	5,374	5,375	5,166	5,166	-8	-0.15	27,362,800	-
[6501]	26/05/28	4,963	5,194	4,962	5,174	+214	+4.31	17,942,700	-
[6501]	26/05/27	5,100	5,108	4,955	4,960	-96	-1.90	10,796,000	-
[6501]	26/05/26	5,095	5,134	5,024	5,056	+2	+0.04	8,934,400	-
[6501]	26/05/25	5,050	5,102	5,000	5,054	+52	+1.04	9,871,700	-
[6501]	26/05/22	5,105	5,153	4,995	5,002	-121	-2.36	13,406,000	-
[6501]	26/05/21	4,907	5,123	4,882	5,123	+215	+4.38	17,823,800	-
[6501]	26/05/20	4,883	4,934	4,814	4,908	-36	-0.73	13,438,800	-
[6501]	26/05/19	4,900	5,019	4,863	4,944	+136	+2.83	17,371,300	-
[6501]	26/05/18	4,755	4,818	4,723	4,808	-4	-0.08	9,951,800	-
[6501]	26/05/15	4,690	4,845	4,683	4,812	+141	+3.02	15,316,500	-
[6501]	26/05/14	4,700	4,736	4,646	4,671	-79	-1.66	14,167,400	-
[6501]	26/05/13	4,775	4,844	4,702	4,750	-118	-2.42	14,259,600	-
[6501]	26/05/12	4,892	4,959	4,812	4,868	-19	-0.39	11,607,400	-
[6501]	26/05/11	4,920	5,012	4,795	4,887	-51	-1.03	15,801,200	-
[6501]	26/05/08	4,844	4,973	4,806	4,938	+88	+1.81	16,696,700	-
[6501]	26/05/07	4,900	4,981	4,850	4,850	+55	+1.15	25,537,000	-
[6501]	26/05/01	4,800	4,861	4,775	4,795	-87	-1.78	11,393,000	-
[6501]	26/04/30	4,947	5,018	4,828	4,882	-165	-3.27	22,771,900	-
[6501]	26/04/28	5,200	5,202	4,990	5,047	-309	-5.77	29,820,000	-
[6501]	26/04/27	5,333	5,422	5,258	5,356	+127	+2.43	18,121,800	-
[6501]	26/04/24	5,230	5,235	5,095	5,229	+26	+0.50	10,572,600	-
[6501]	26/04/23	5,185	5,298	5,130	5,203	+169	+3.36	18,639,900	-
[6501]	26/04/22	5,129	5,138	5,034	5,034	-155	-2.99	11,183,900	-
[6501]	26/04/21	5,110	5,189	5,097	5,189	+36	+0.70	8,784,900	-
[6501]	26/04/20	5,193	5,257	5,117	5,153	-4	-0.08	8,848,200	-
[6501]	26/04/17	5,167	5,210	5,109	5,157	-63	-1.21	10,437,400	-
[6501]	26/04/16	5,210	5,274	5,157	5,220	0	0.00	15,083,400	-
[6501]	26/04/15	5,060	5,233	5,025	5,220	+263	+5.31	22,050,700	-
[6501]	26/04/14	4,930	4,957	4,855	4,957	+109	+2.25	12,203,300	-
[6501]	26/04/13	4,880	4,945	4,826	4,848	+38	+0.79	12,164,800	-
[6501]	26/04/10	4,830	4,859	4,770	4,810	-33	-0.68	11,797,600	-
[6501]	26/04/09	4,945	4,946	4,818	4,843	-72	-1.46	13,677,900	-
[6501]	26/04/08	4,954	4,955	4,850	4,915	+151	+3.17	13,616,600	-
[6501]	26/04/07	4,718	4,787	4,712	4,764	+45	+0.95	7,102,400	-
[6501]	26/04/06	4,805	4,811	4,719	4,719	-92	-1.91	7,853,200	-
[6501]	26/04/03	4,800	4,840	4,780	4,811	+136	+2.91	7,658,200	-
[6501]	26/04/02	4,802	4,844	4,639	4,675	-57	-1.20	12,344,100	-
[6501]	26/04/01	4,720	4,752	4,642	4,732	+268	+6.00	13,925,900	-
[6501]	26/03/31	4,465	4,580	4,446	4,464	-69	-1.52	13,171,100	-
[6501]	26/03/30	4,484	4,541	4,388	4,533	-183	-3.88	18,209,400	-
[6501]	26/03/27	4,709	4,763	4,672	4,716	-63	-1.32	13,897,900	-
[6501]	26/03/26	4,853	4,862	4,719	4,779	-102	-2.09	12,080,000	-
[6501]	26/03/25	4,880	4,906	4,812	4,881	+71	+1.48	13,127,600	-
[6501]	26/03/24	4,907	4,917	4,742	4,810	+10	+0.21	12,308,100	-
[6501]	26/03/23	4,730	4,844	4,636	4,800	-49	-1.01	14,999,900	-
[6501]	26/03/19	4,803	4,907	4,791	4,849	-20	-0.41	16,630,800	-
[6501]	26/03/18	4,849	4,887	4,812	4,869	+68	+1.42	9,901,900	-
[6501]	26/03/17	4,880	4,910	4,776	4,801	+1	+0.02	9,841,200	-
[6501]	26/03/16	4,801	4,876	4,762	4,800	-53	-1.09	10,958,600	-
[6501]	26/03/13	4,786	4,875	4,745	4,853	-73	-1.48	14,460,100	-
[6501]	26/03/12	4,800	4,926	4,790	4,926	+60	+1.23	14,597,400	-
[6501]	26/03/11	4,948	4,969	4,834	4,866	-66	-1.34	12,709,700	-
[6501]	26/03/10	4,915	4,965	4,857	4,932	+214	+4.54	20,523,000	-
[6501]	26/03/09	4,567	4,719	4,543	4,718	-113	-2.34	17,993,200	-
[6501]	26/03/06	4,790	4,831	4,751	4,831	-29	-0.60	14,010,900	-
[6501]	26/03/05	5,000	5,000	4,837	4,860	+110	+2.32	17,159,200	-
[6501]	26/03/04	4,815	4,847	4,657	4,750	-65	-1.35	22,129,900	-
[6501]	26/03/03	4,941	4,983	4,787	4,815	-254	-5.01	20,029,000	-
[6501]	26/03/02	5,100	5,124	5,025	5,069	-157	-3.00	15,993,200	-
[6501]	26/02/27	5,200	5,266	5,105	5,226	+78	+1.52	20,584,000	-
[6501]	26/02/26	5,030	5,158	5,028	5,148	+268	+5.49	21,175,700	-
[6501]	26/02/25	5,023	5,035	4,865	4,880	+67	+1.39	16,876,900	-
[6501]	26/02/24	4,900	5,007	4,749	4,813	-117	-2.37	22,878,700	-
[6501]	26/02/20	4,992	4,993	4,913	4,930	-62	-1.24	13,369,000	-
[6501]	26/02/19	5,050	5,107	4,980	4,992	+80	+1.63	20,016,700	-
[6501]	26/02/18	4,947	4,975	4,853	4,912	+15	+0.31	21,394,500	-
[6501]	26/02/17	5,060	5,075	4,821	4,897	-189	-3.72	24,233,700	-
[6501]	26/02/16	5,108	5,178	5,060	5,086	-123	-2.36	16,691,000	-
[6501]	26/02/13	5,375	5,460	5,209	5,209	-366	-6.57	25,954,200	-
[6501]	26/02/12	5,644	5,740	5,520	5,575	-75	-1.33	17,820,600	-
[6501]	26/02/10	5,888	6,039	5,650	5,650	-168	-2.89	25,259,600	-
[6501]	26/02/09	5,667	5,842	5,628	5,818	+451	+8.40	26,195,600	-
[6501]	26/02/06	5,206	5,413	5,171	5,367	+203	+3.93	18,169,600	-
[6501]	26/02/05	5,080	5,230	5,073	5,164	+4	+0.08	18,797,200	-
[6501]	26/02/04	5,330	5,343	5,042	5,160	-221	-4.11	28,853,500	-
[6501]	26/02/03	5,389	5,420	5,336	5,381	+92	+1.74	13,230,100	-
[6501]	26/02/02	5,361	5,491	5,273	5,289	-72	-1.34	14,038,000	-
[6501]	26/01/30	5,277	5,361	5,155	5,361	+284	+5.59	25,204,500	-
[6501]	26/01/29	5,145	5,150	5,058	5,077	-10	-0.20	13,367,200	-
[6501]	26/01/28	5,146	5,160	5,053	5,087	-7	-0.14	10,072,700	-
[6501]	26/01/27	5,145	5,146	5,075	5,094	-13	-0.25	9,552,900	-
[6501]	26/01/26	5,175	5,194	5,081	5,107	-192	-3.62	10,803,900	-
[6501]	26/01/23	5,350	5,366	5,248	5,299	+35	+0.66	12,718,600	-
[6501]	26/01/22	5,317	5,317	5,226	5,264	+83	+1.60	9,160,700	-
[6501]	26/01/21	5,098	5,220	5,093	5,181	-16	-0.31	10,542,300	-
[6501]	26/01/20	5,221	5,260	5,163	5,197	-22	-0.42	10,077,400	-
[6501]	26/01/19	5,111	5,229	5,096	5,219	+15	+0.29	8,735,600	-
[6501]	26/01/16	5,285	5,293	5,188	5,204	-154	-2.87	14,860,700	-
[6501]	26/01/15	5,400	5,421	5,351	5,358	-40	-0.74	12,042,200	-
[6501]	26/01/14	5,353	5,398	5,301	5,398	+68	+1.28	10,936,000	-
[6501]	26/01/13	5,321	5,330	5,258	5,330	+195	+3.80	13,705,100	-
[6501]	26/01/09	5,051	5,135	5,033	5,135	+47	+0.92	11,988,600	-
[6501]	26/01/08	5,243	5,246	5,061	5,088	-175	-3.33	16,518,000	-
[6501]	26/01/07	5,345	5,426	5,252	5,263	-182	-3.34	11,875,300	-
[6501]	26/01/06	5,368	5,445	5,232	5,445	+377	+7.44	23,031,200	-
[6501]	26/01/05	5,049	5,109	5,030	5,068	+166	+3.39	10,535,500	-
[6501]	25/12/30	4,892	4,945	4,885	4,902	-27	-0.55	5,237,300	-
[6501]	25/12/29	4,929	4,954	4,899	4,929	-43	-0.86	5,529,100	-
[6501]	25/12/26	4,999	5,003	4,934	4,972	+12	+0.24	4,262,800	-
[6501]	25/12/25	4,988	5,000	4,934	4,960	-28	-0.56	2,712,000	-
[6501]	25/12/24	4,980	5,011	4,970	4,988	-23	-0.46	4,396,800	-
[6501]	25/12/23	5,038	5,040	4,967	5,011	+7	+0.14	5,980,300	-
[6501]	25/12/22	5,018	5,079	5,000	5,004	+93	+1.89	8,621,300	-
[6501]	25/12/19	4,888	4,951	4,878	4,911	+99	+2.06	12,324,500	-
[6501]	25/12/18	4,819	4,886	4,776	4,812	-147	-2.96	14,790,600	-
[6501]	25/12/17	4,859	4,972	4,838	4,959	+100	+2.06	9,893,300	-
[6501]	25/12/16	4,906	4,933	4,837	4,859	-55	-1.12	9,726,700	-
[6501]	25/12/15	4,900	4,930	4,862	4,914	-96	-1.92	8,696,100	-
[6501]	25/12/12	4,946	5,012	4,913	5,010	+204	+4.24	14,808,600	-
[6501]	25/12/11	4,955	4,965	4,803	4,806	-81	-1.66	7,898,100	-
[6501]	25/12/10	4,945	4,959	4,848	4,887	-23	-0.47	7,443,400	-
[6501]	25/12/09	4,919	4,928	4,867	4,910	-1	-0.02	7,153,300	-
[6501]	25/12/08	4,835	4,927	4,821	4,911	+28	+0.57	7,941,300	-
[6501]	25/12/05	4,855	4,899	4,838	4,883	-74	-1.49	9,957,200	-
[6501]	25/12/04	4,885	5,004	4,882	4,957	+80	+1.64	10,961,000	-
[6501]	25/12/03	4,934	4,959	4,847	4,877	-16	-0.33	9,246,000	-
[6501]	25/12/02	4,864	4,902	4,831	4,893	+29	+0.60	10,466,200	-
[6501]	25/12/01	4,977	4,992	4,824	4,864	-104	-2.09	10,638,500	-
[6501]	25/11/28	4,958	4,992	4,934	4,968	+10	+0.20	8,620,600	-
[6501]	25/11/27	4,923	4,978	4,911	4,958	+105	+2.16	9,604,100	-
[6501]	25/11/26	4,785	4,886	4,773	4,853	+143	+3.04	13,020,300	-
[6501]	25/11/25	4,770	4,843	4,688	4,710	0	0.00	16,405,600	-
[6501]	25/11/21	4,753	4,777	4,694	4,710	-165	-3.38	20,930,100	-
[6501]	25/11/20	5,050	5,050	4,835	4,875	+175	+3.72	17,831,400	-
[6501]	25/11/19	4,800	4,825	4,700	4,700	-70	-1.47	17,663,000	-
[6501]	25/11/18	5,050	5,077	4,770	4,770	-352	-6.87	18,965,200	-
[6501]	25/11/17	5,099	5,122	5,071	5,122	+39	+0.77	8,742,000	-
[6501]	25/11/14	5,100	5,139	5,047	5,083	-266	-4.97	19,161,100	-
[6501]	25/11/13	5,292	5,370	5,262	5,349	+111	+2.12	10,417,300	-
[6501]	25/11/12	5,120	5,238	5,069	5,238	+118	+2.30	10,370,800	-
[6501]	25/11/11	5,225	5,248	5,107	5,120	+6	+0.12	9,472,400	-
[6501]	25/11/10	5,138	5,157	5,066	5,114	-24	-0.47	9,764,900	-
[6501]	25/11/07	5,128	5,164	5,072	5,138	-63	-1.21	15,644,000	-
[6501]	25/11/06	5,200	5,298	5,153	5,201	+203	+4.06	21,247,700	-
[6501]	25/11/05	5,121	5,165	4,831	4,998	-223	-4.27	25,195,600	-
[6501]	25/11/04	5,159	5,381	5,151	5,221	-97	-1.82	20,788,800	-
[6501]	25/10/31	5,300	5,555	5,235	5,318	+355	+7.15	43,721,700	-
[6501]	25/10/30	4,890	4,977	4,864	4,963	+113	+2.33	20,737,600	-
[6501]	25/10/29	4,850	4,885	4,770	4,850	+172	+3.68	16,602,200	-
[6501]	25/10/28	4,750	4,782	4,645	4,678	-60	-1.27	12,106,100	-
[6501]	25/10/27	4,700	4,764	4,681	4,738	+169	+3.70	16,158,000	-
[6501]	25/10/24	4,477	4,576	4,467	4,569	+140	+3.16	11,472,700	-
[6501]	25/10/23	4,380	4,445	4,380	4,429	-41	-0.92	7,955,500	-
[6501]	25/10/22	4,398	4,502	4,390	4,470	-28	-0.62	11,951,200	-
[6501]	25/10/21	4,555	4,631	4,477	4,498	-78	-1.70	15,608,700	-
[6501]	25/10/20	4,550	4,576	4,496	4,576	+86	+1.92	9,417,200	-
[6501]	25/10/17	4,534	4,603	4,490	4,490	-112	-2.43	9,690,900	-
[6501]	25/10/16	4,605	4,640	4,543	4,602	+97	+2.15	14,179,400	-
[6501]	25/10/15	4,310	4,510	4,283	4,505	+243	+5.70	18,857,800	-
[6501]	25/10/14	4,360	4,381	4,222	4,262	-152	-3.44	15,691,400	-
[6501]	25/10/10	4,555	4,555	4,390	4,414	-154	-3.37	14,555,600	-
[6501]	25/10/09	4,600	4,623	4,506	4,568	+91	+2.03	16,482,800	-
[6501]	25/10/08	4,503	4,528	4,444	4,477	+4	+0.09	13,593,400	-
[6501]	25/10/07	4,520	4,532	4,381	4,473	-3	-0.07	21,586,600	-
[6501]	25/10/06	4,500	4,509	4,352	4,476	+176	+4.09	29,025,800	-
[6501]	25/10/03	4,120	4,321	4,114	4,300	+400	+10.26	43,965,200	-
[6501]	25/10/02	3,895	3,913	3,837	3,900	+25	+0.65	10,690,000	-
[6501]	25/10/01	3,883	3,899	3,826	3,875	-55	-1.40	13,768,600	-
[6501]	25/09/30	3,955	3,956	3,914	3,930	+12	+0.31	11,427,500	-
[6501]	25/09/29	3,928	3,938	3,895	3,918	-21	-0.53	10,932,900	-
[6501]	25/09/26	3,984	3,993	3,922	3,939	-91	-2.26	17,472,400	-
[6501]	25/09/25	4,100	4,112	4,005	4,030	0	0.00	11,448,900	-
[6501]	25/09/24	3,888	4,039	3,868	4,030	+183	+4.76	19,353,700	-
[6501]	25/09/22	3,841	3,892	3,832	3,847	-16	-0.41	18,896,900	-
[6501]	25/09/19	3,960	3,990	3,852	3,863	-93	-2.35	27,231,900	-
[6501]	25/09/18	3,970	4,000	3,956	3,956	-4	-0.10	11,813,800	-
[6501]	25/09/17	3,986	4,005	3,940	3,960	-92	-2.27	14,225,600	-
[6501]	25/09/16	4,088	4,088	4,008	4,052	-39	-0.95	13,785,600	-
[6501]	25/09/12	4,130	4,131	4,068	4,091	-25	-0.61	11,913,400	-
[6501]	25/09/11	4,017	4,116	4,004	4,116	-3	-0.07	13,740,000	-
[6501]	25/09/10	3,970	4,119	3,956	4,119	+143	+3.60	15,213,400	-
[6501]	25/09/09	3,950	4,035	3,945	3,976	+45	+1.14	13,955,100	-
[6501]	25/09/08	3,963	3,963	3,904	3,931	+35	+0.90	9,935,400	-
[6501]	25/09/05	3,864	3,902	3,835	3,896	+63	+1.64	11,733,700	-