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
[6503]	26/10/29	4,799	4,841	4,715	4,841	+30.0	+0.62	11,448,000	9,906,796,101,632
[6503]	26/10/28	4,802	4,817	4,734	4,811	+79.0	+1.67	7,264,700	9,845,403,025,408
[6503]	26/10/27	4,720	4,754	4,686	4,732	+36.0	+0.77	5,604,800	9,683,734,626,304
[6503]	26/10/26	4,770	4,819	4,690	4,696	-74.0	-1.55	5,788,200	9,610,062,725,120
[6503]	26/10/23	4,752	4,770	4,591	4,770	-111.0	-2.27	7,385,900	9,761,499,119,616
[6503]	26/10/22	4,948	4,971	4,847	4,881	-66.0	-1.33	4,896,100	9,988,653,187,072
[6503]	26/10/21	4,906	4,999	4,898	4,947	+95.0	+1.96	5,575,200	10,123,718,164,480
[6503]	26/10/20	5,014	5,098	4,844	4,852	-101.0	-2.04	6,760,600	9,929,306,931,200
[6503]	26/10/19	4,889	4,985	4,862	4,953	-52.0	-1.04	6,577,000	10,135,996,989,440
[6503]	26/10/16	4,911	5,027	4,911	5,005	+90.0	+1.83	5,740,600	10,242,411,724,800
[6503]	26/10/15	5,003	5,015	4,895	4,915	-269.0	-5.19	7,664,600	10,058,232,496,128
[6503]	26/10/14	5,180	5,245	5,148	5,184	+7.0	+0.14	4,172,800	10,608,723,361,792
[6503]	26/10/13	5,220	5,232	5,087	5,177	+34.0	+0.66	6,732,300	10,594,398,765,056
[6503]	26/10/09	5,073	5,143	4,997	5,143	+92.0	+1.82	6,229,300	10,524,819,456,000
[6503]	26/10/08	5,225	5,235	5,046	5,051	-234.0	-4.43	6,385,600	10,336,547,635,200
[6503]	26/10/07	5,300	5,363	5,257	5,285	-42.0	-0.79	6,407,600	10,815,413,420,032
[6503]	26/10/06	5,375	5,404	5,286	5,327	-40.0	-0.75	4,900,200	10,901,364,146,176
[6503]	26/10/05	5,328	5,387	5,322	5,367	+103.0	+1.96	4,546,900	10,983,221,231,616
[6503]	26/10/02	5,264	5,322	5,257	5,264	-48.0	-0.90	5,687,700	10,772,438,581,248
[6503]	26/10/01	5,183	5,314	5,154	5,312	+107.0	+2.06	5,802,600	10,870,667,083,776
[6503]	26/09/30	5,131	5,244	5,130	5,205	+74.0	+1.44	6,989,000	10,651,698,200,576
[6503]	26/09/29	5,164	5,180	5,106	5,131	-82.0	-1.57	7,195,200	10,500,261,806,080
[6503]	26/09/28	5,218	5,293	5,196	5,213	-26.0	-0.50	7,216,200	10,668,069,617,664
[6503]	26/09/25	5,242	5,279	5,210	5,239	-35.0	-0.66	6,640,500	10,721,277,509,632
[6503]	26/09/24	5,190	5,313	5,158	5,274	+148.0	+2.89	6,073,800	10,792,902,590,464
[6503]	26/09/18	5,215	5,237	5,126	5,126	-38.0	-0.74	6,822,100	10,490,029,801,472
[6503]	26/09/17	5,222	5,250	5,139	5,164	+4.0	+0.08	4,392,800	10,567,794,294,784
[6503]	26/09/16	5,115	5,182	5,110	5,160	+60.0	+1.18	3,138,300	10,559,609,110,528
[6503]	26/09/15	5,022	5,134	5,006	5,100	-22.0	-0.43	6,786,200	10,436,822,958,080
[6503]	26/09/14	5,000	5,139	4,964	5,122	+95.0	+1.89	4,591,300	10,481,844,617,216
[6503]	26/09/11	4,936	5,050	4,936	5,027	-68.0	-1.33	6,163,500	10,287,433,383,936
[6503]	26/09/10	5,134	5,138	5,045	5,095	-73.0	-1.41	4,696,600	10,426,590,953,472
[6503]	26/09/09	5,060	5,187	5,043	5,168	+102.0	+2.01	6,506,800	10,575,980,527,616
[6503]	26/09/08	5,325	5,325	5,066	5,066	-319.0	-5.92	6,387,400	10,367,243,649,024
[6503]	26/09/07	5,300	5,400	5,285	5,385	+137.0	+2.61	5,665,500	11,020,056,657,920
[6503]	26/09/04	5,217	5,306	5,188	5,248	-62.0	-1.17	7,714,900	10,739,695,747,072
[6503]	26/09/03	5,323	5,356	5,237	5,310	+34.0	+0.64	5,502,100	10,866,574,491,648
[6503]	26/09/02	5,431	5,450	5,255	5,276	-245.0	-4.44	7,514,400	10,796,995,182,592
[6503]	26/09/01	5,521	5,616	5,507	5,521	-64.0	-1.15	5,430,900	11,298,371,796,992
[6503]	26/08/31	5,500	5,585	5,464	5,585	-63.0	-1.12	6,314,700	11,429,344,182,272
[6503]	26/08/28	5,626	5,679	5,590	5,648	+85.0	+1.53	6,031,600	11,558,269,747,200
[6503]	26/08/27	5,667	5,677	5,563	5,563	-56.0	-1.00	4,817,600	11,384,322,523,136
[6503]	26/08/26	5,635	5,648	5,545	5,619	+5.0	+0.09	4,672,400	11,498,923,491,328
[6503]	26/08/25	5,501	5,614	5,451	5,614	+46.0	+0.83	3,621,800	11,488,690,438,144
[6503]	26/08/24	5,596	5,636	5,500	5,568	-34.0	-0.61	3,418,300	11,394,554,527,744
[6503]	26/08/21	5,507	5,611	5,497	5,602	-53.0	-0.94	5,763,500	11,464,133,836,800
[6503]	26/08/20	5,662	5,730	5,621	5,655	+14.0	+0.25	5,298,800	11,572,594,343,936
[6503]	26/08/19	5,702	5,757	5,612	5,641	-390.0	-6.47	6,192,100	11,543,944,101,888
[6503]	26/08/18	6,149	6,224	6,012	6,031	-95.0	-1.55	3,848,700	12,342,054,092,800
[6503]	26/08/17	6,160	6,203	6,062	6,126	-27.0	-0.44	3,726,600	12,536,466,374,656
[6503]	26/08/14	6,096	6,265	6,079	6,153	+133.0	+2.21	7,545,200	12,591,720,038,400
[6503]	26/08/13	5,972	6,079	5,949	6,020	+128.0	+2.17	4,841,400	12,319,543,263,232
[6503]	26/08/12	5,799	5,906	5,695	5,892	+48.0	+0.82	4,882,600	12,057,599,541,248
[6503]	26/08/10	5,850	5,940	5,809	5,844	+18.0	+0.31	4,778,500	11,959,371,038,720
[6503]	26/08/07	5,827	5,900	5,752	5,826	-44.0	-0.75	6,142,000	11,922,535,612,416
[6503]	26/08/06	5,925	6,061	5,799	5,870	+22.0	+0.38	7,307,800	12,012,577,882,112
[6503]	26/08/05	5,748	5,866	5,678	5,848	+199.0	+3.52	6,634,100	11,967,557,271,552
[6503]	26/08/04	5,636	5,699	5,500	5,649	+113.0	+2.04	7,340,000	11,560,316,567,552
[6503]	26/08/03	5,712	5,773	5,357	5,536	-376.0	-6.36	13,219,500	11,329,068,859,392
[6503]	26/07/31	5,550	5,912	5,531	5,912	+594.0	+11.17	10,558,100	12,098,528,608,256
[6503]	26/07/30	5,072	5,358	5,071	5,318	+146.0	+2.82	8,047,800	10,882,945,908,736
[6503]	26/07/29	5,238	5,297	5,050	5,172	-147.0	-2.76	8,659,200	10,584,165,711,872
[6503]	26/07/28	5,480	5,500	5,291	5,319	-350.0	-6.17	6,391,900	10,884,992,729,088
[6503]	26/07/27	5,632	5,681	5,552	5,669	+19.0	+0.34	5,310,700	11,601,244,585,984
[6503]	26/07/24	5,679	5,686	5,586	5,650	-96.0	-1.67	3,355,200	11,562,362,339,328
[6503]	26/07/23	5,700	5,764	5,673	5,746	+117.0	+2.08	4,022,600	11,758,820,392,960
[6503]	26/07/22	5,669	5,795	5,629	5,629	+38.0	+0.68	5,262,700	11,519,387,500,544
[6503]	26/07/21	5,413	5,591	5,306	5,591	+221.0	+4.12	6,347,000	11,441,623,007,232
[6503]	26/07/17	5,566	5,577	5,203	5,370	-296	-5.22	7,417,200	-
[6503]	26/07/16	5,680	5,737	5,650	5,666	-98	-1.70	4,058,500	-
[6503]	26/07/15	5,747	5,769	5,609	5,764	+172	+3.08	4,745,000	-
[6503]	26/07/14	5,676	5,686	5,512	5,592	-55	-0.97	5,256,900	-
[6503]	26/07/13	5,836	5,872	5,598	5,647	-180	-3.09	4,924,600	-
[6503]	26/07/10	5,867	5,910	5,800	5,827	+44	+0.76	3,949,600	-
[6503]	26/07/09	5,730	5,826	5,722	5,783	+84	+1.47	3,365,800	-
[6503]	26/07/08	5,847	5,904	5,699	5,699	-248	-4.17	6,314,100	-
[6503]	26/07/07	6,074	6,171	5,896	5,947	-96	-1.59	5,447,100	-
[6503]	26/07/06	5,970	6,078	5,938	6,043	+99	+1.67	4,086,700	-
[6503]	26/07/03	5,868	5,968	5,795	5,944	+31	+0.52	4,126,300	-
[6503]	26/07/02	5,934	6,020	5,845	5,913	-121	-2.01	5,264,200	-
[6503]	26/07/01	5,966	6,040	5,888	6,034	+158	+2.69	5,406,300	-
[6503]	26/06/30	5,980	5,980	5,782	5,876	+16	+0.27	4,773,000	-
[6503]	26/06/29	5,925	5,935	5,724	5,860	+2	+0.03	5,025,400	-
[6503]	26/06/26	5,927	5,942	5,790	5,858	-128	-2.14	4,893,500	-
[6503]	26/06/25	6,082	6,110	5,927	5,986	+4	+0.07	5,408,200	-
[6503]	26/06/24	6,004	6,052	5,882	5,982	-122	-2.00	6,046,300	-
[6503]	26/06/23	6,283	6,345	6,087	6,104	-79	-1.28	6,378,500	-
[6503]	26/06/22	6,121	6,253	6,065	6,183	+132	+2.18	4,105,900	-
[6503]	26/06/19	6,148	6,166	6,023	6,051	-5	-0.08	6,589,200	-
[6503]	26/06/18	6,163	6,230	6,040	6,056	+193	+3.29	6,755,700	-
[6503]	26/06/17	5,853	5,925	5,790	5,863	-9	-0.15	4,255,000	-
[6503]	26/06/16	5,958	6,009	5,820	5,872	+14	+0.24	6,728,200	-
[6503]	26/06/15	5,700	5,903	5,676	5,858	+313	+5.64	6,107,400	-
[6503]	26/06/12	5,621	5,661	5,455	5,545	+99	+1.82	8,209,700	-
[6503]	26/06/11	5,372	5,446	5,225	5,446	-126	-2.26	7,318,500	-
[6503]	26/06/10	5,750	5,767	5,471	5,572	-247	-4.24	9,152,600	-
[6503]	26/06/09	5,868	5,868	5,685	5,819	+151	+2.66	7,745,700	-
[6503]	26/06/08	5,514	5,707	5,490	5,668	-346	-5.75	7,398,800	-
[6503]	26/06/05	5,899	6,043	5,797	6,014	+62	+1.04	5,707,800	-
[6503]	26/06/04	6,051	6,084	5,908	5,952	-133	-2.19	6,699,000	-
[6503]	26/06/03	6,101	6,177	6,030	6,085	+84	+1.40	5,455,800	-
[6503]	26/06/02	6,060	6,133	5,867	6,001	-87	-1.43	9,193,900	-
[6503]	26/06/01	6,560	6,682	6,069	6,088	-470	-7.17	10,106,300	-
[6503]	26/05/29	6,500	6,641	6,290	6,558	+1	+0.02	14,852,400	-
[6503]	26/05/28	6,321	6,565	6,320	6,557	+57	+0.88	7,953,400	-
[6503]	26/05/27	6,650	6,686	6,488	6,500	-39	-0.60	5,960,900	-
[6503]	26/05/26	6,554	6,675	6,497	6,539	-21	-0.32	5,113,000	-
[6503]	26/05/25	6,414	6,614	6,392	6,560	+259	+4.11	5,608,300	-
[6503]	26/05/22	6,080	6,359	6,080	6,301	+232	+3.82	6,834,800	-
[6503]	26/05/21	6,008	6,124	5,957	6,069	+322	+5.60	8,500,900	-
[6503]	26/05/20	5,823	5,895	5,623	5,747	-273	-4.53	10,679,400	-
[6503]	26/05/19	6,312	6,330	6,018	6,020	-330	-5.20	9,166,700	-
[6503]	26/05/18	6,380	6,394	6,200	6,350	-66	-1.03	6,997,100	-
[6503]	26/05/15	6,500	6,662	6,296	6,416	-20	-0.31	8,906,700	-
[6503]	26/05/14	6,463	6,512	6,382	6,436	-32	-0.49	6,838,400	-
[6503]	26/05/13	6,333	6,495	6,296	6,468	+95	+1.49	4,512,200	-
[6503]	26/05/12	6,623	6,667	6,373	6,373	-74	-1.15	5,642,700	-
[6503]	26/05/11	6,467	6,615	6,382	6,447	-13	-0.20	7,418,200	-
[6503]	26/05/08	6,448	6,591	6,401	6,460	+12	+0.19	8,585,500	-
[6503]	26/05/07	6,377	6,636	6,349	6,448	+377	+6.21	12,043,300	-
[6503]	26/05/01	6,269	6,330	6,061	6,071	-160	-2.57	6,295,700	-
[6503]	26/04/30	6,398	6,490	6,115	6,231	+153	+2.52	13,025,200	-
[6503]	26/04/28	6,048	6,231	5,955	6,078	+30	+0.50	9,526,000	-
[6503]	26/04/27	6,039	6,129	5,943	6,048	+49	+0.82	7,729,900	-
[6503]	26/04/24	5,959	6,010	5,814	5,999	+118	+2.01	4,219,000	-
[6503]	26/04/23	5,869	5,905	5,739	5,881	-54	-0.91	7,685,300	-
[6503]	26/04/22	5,901	5,938	5,845	5,935	-93	-1.54	4,450,800	-
[6503]	26/04/21	6,100	6,160	6,028	6,028	-60	-0.99	5,315,200	-
[6503]	26/04/20	5,883	6,107	5,866	6,088	+289	+4.98	5,914,100	-
[6503]	26/04/17	5,904	5,944	5,799	5,799	-176	-2.95	5,511,200	-
[6503]	26/04/16	5,878	5,981	5,878	5,975	+164	+2.82	4,956,600	-
[6503]	26/04/15	5,990	5,998	5,777	5,811	-48	-0.82	5,117,500	-
[6503]	26/04/14	5,914	5,921	5,835	5,859	+45	+0.77	5,422,000	-
[6503]	26/04/13	5,742	5,867	5,704	5,814	+1	+0.02	4,120,200	-
[6503]	26/04/10	5,700	5,853	5,664	5,813	+174	+3.09	6,068,800	-
[6503]	26/04/09	5,670	5,710	5,590	5,639	+20	+0.36	5,402,400	-
[6503]	26/04/08	5,595	5,648	5,546	5,619	+233	+4.33	5,868,900	-
[6503]	26/04/07	5,349	5,391	5,310	5,386	+86	+1.62	3,475,800	-
[6503]	26/04/06	5,300	5,406	5,299	5,300	-6	-0.11	3,453,100	-
[6503]	26/04/03	5,344	5,377	5,289	5,306	+149	+2.89	3,487,500	-
[6503]	26/04/02	5,426	5,465	5,156	5,157	-180	-3.37	6,041,100	-
[6503]	26/04/01	5,237	5,337	5,183	5,337	+349	+7.00	8,731,700	-
[6503]	26/03/31	4,945	5,101	4,931	4,988	-54	-1.07	7,408,600	-
[6503]	26/03/30	5,008	5,081	4,957	5,042	-293	-5.49	7,621,400	-
[6503]	26/03/27	5,380	5,415	5,234	5,335	-121	-2.22	7,564,900	-
[6503]	26/03/26	5,578	5,709	5,383	5,456	-83	-1.50	4,881,300	-
[6503]	26/03/25	5,432	5,557	5,405	5,539	+264	+5.00	5,387,700	-
[6503]	26/03/24	5,319	5,319	5,178	5,275	+131	+2.55	3,909,300	-
[6503]	26/03/23	5,183	5,237	5,069	5,144	-339	-6.18	7,279,000	-
[6503]	26/03/19	5,539	5,597	5,478	5,483	-156	-2.77	7,867,000	-
[6503]	26/03/18	5,550	5,664	5,502	5,639	+180	+3.30	4,594,900	-
[6503]	26/03/17	5,453	5,516	5,412	5,459	+106	+1.98	4,902,000	-
[6503]	26/03/16	5,425	5,470	5,290	5,353	-103	-1.89	5,855,300	-
[6503]	26/03/13	5,338	5,480	5,337	5,456	-67	-1.21	4,956,800	-
[6503]	26/03/12	5,406	5,575	5,405	5,523	+24	+0.44	4,972,300	-
[6503]	26/03/11	5,500	5,569	5,463	5,499	+82	+1.51	5,716,200	-
[6503]	26/03/10	5,335	5,483	5,301	5,417	+182	+3.48	5,815,000	-
[6503]	26/03/09	5,170	5,259	5,077	5,235	-283	-5.13	7,878,000	-
[6503]	26/03/06	5,490	5,534	5,370	5,518	-100	-1.78	5,275,600	-
[6503]	26/03/05	5,700	5,775	5,534	5,618	+149	+2.72	8,046,400	-
[6503]	26/03/04	5,520	5,627	5,324	5,469	-165	-2.93	9,337,700	-
[6503]	26/03/03	5,925	5,950	5,634	5,634	-360	-6.01	13,169,300	-
[6503]	26/03/02	5,850	5,997	5,795	5,994	+3	+0.05	5,233,000	-
[6503]	26/02/27	5,857	6,018	5,851	5,991	+121	+2.06	8,186,300	-
[6503]	26/02/26	5,900	6,060	5,850	5,870	+10	+0.17	8,464,800	-
[6503]	26/02/25	5,950	5,955	5,716	5,860	-56	-0.95	8,492,100	-
[6503]	26/02/24	5,922	5,947	5,790	5,916	+66	+1.13	8,972,200	-
[6503]	26/02/20	5,695	5,850	5,615	5,850	+119	+2.08	6,983,300	-
[6503]	26/02/19	5,645	5,780	5,630	5,731	+106	+1.88	6,508,200	-
[6503]	26/02/18	5,556	5,658	5,514	5,625	+158	+2.89	5,949,700	-
[6503]	26/02/17	5,500	5,509	5,368	5,467	-52	-0.94	5,791,500	-
[6503]	26/02/16	5,643	5,646	5,519	5,519	-71	-1.27	5,102,500	-
[6503]	26/02/13	5,721	5,786	5,575	5,590	-231	-3.97	10,815,500	-
[6503]	26/02/12	5,850	5,941	5,792	5,821	+7	+0.12	8,968,100	-
[6503]	26/02/10	5,889	5,902	5,750	5,814	+61	+1.06	9,494,900	-
[6503]	26/02/09	5,979	5,990	5,688	5,753	+274	+5.00	11,348,200	-
[6503]	26/02/06	5,285	5,510	5,281	5,479	+121	+2.26	6,973,800	-
[6503]	26/02/05	5,322	5,402	5,256	5,358	-25	-0.46	11,376,600	-
[6503]	26/02/04	5,150	5,383	5,085	5,383	+383	+7.66	14,837,800	-
[6503]	26/02/03	4,922	5,000	4,900	5,000	+189	+3.93	5,977,300	-
[6503]	26/02/02	4,900	4,984	4,802	4,811	-19	-0.39	5,878,600	-
[6503]	26/01/30	4,850	4,864	4,781	4,830	+18	+0.37	6,250,400	-
[6503]	26/01/29	4,809	4,849	4,762	4,812	+8	+0.17	6,376,700	-
[6503]	26/01/28	4,791	4,815	4,765	4,804	-82	-1.68	5,381,100	-
[6503]	26/01/27	4,865	4,894	4,764	4,886	+20	+0.41	6,097,900	-
[6503]	26/01/26	4,853	4,904	4,837	4,866	-100	-2.01	5,500,700	-
[6503]	26/01/23	5,030	5,038	4,941	4,966	-13	-0.26	3,962,500	-
[6503]	26/01/22	5,023	5,040	4,951	4,979	+26	+0.52	3,856,800	-
[6503]	26/01/21	4,870	4,993	4,869	4,953	-18	-0.36	4,739,300	-
[6503]	26/01/20	5,098	5,100	4,971	4,971	-129	-2.53	4,626,200	-
[6503]	26/01/19	5,020	5,100	4,994	5,100	0	0.00	3,212,700	-
[6503]	26/01/16	5,061	5,152	5,045	5,100	+21	+0.41	5,220,200	-
[6503]	26/01/15	5,052	5,114	5,039	5,079	-69	-1.34	8,302,100	-
[6503]	26/01/14	5,065	5,148	5,048	5,148	+111	+2.20	6,169,300	-
[6503]	26/01/13	4,971	5,066	4,933	5,037	+302	+6.38	8,956,400	-
[6503]	26/01/09	4,671	4,754	4,649	4,735	+24	+0.51	5,913,200	-
[6503]	26/01/08	4,795	4,818	4,710	4,711	-89	-1.85	5,211,600	-
[6503]	26/01/07	4,843	4,901	4,798	4,800	-113	-2.30	4,414,000	-
[6503]	26/01/06	4,847	4,917	4,808	4,913	+123	+2.57	5,385,400	-
[6503]	26/01/05	4,740	4,821	4,704	4,790	+205	+4.47	6,068,600	-
[6503]	25/12/30	4,587	4,629	4,569	4,585	-34	-0.74	2,450,100	-
[6503]	25/12/29	4,617	4,648	4,587	4,619	-18	-0.39	2,619,300	-
[6503]	25/12/26	4,645	4,670	4,595	4,637	+32	+0.69	2,426,600	-
[6503]	25/12/25	4,633	4,643	4,567	4,605	-3	-0.07	1,880,300	-
[6503]	25/12/24	4,649	4,667	4,608	4,608	-32	-0.69	2,825,900	-
[6503]	25/12/23	4,702	4,705	4,622	4,640	-36	-0.77	4,566,800	-
[6503]	25/12/22	4,687	4,726	4,660	4,676	+80	+1.74	4,912,300	-
[6503]	25/12/19	4,549	4,612	4,513	4,596	+63	+1.39	9,177,400	-
[6503]	25/12/18	4,485	4,551	4,471	4,533	-65	-1.41	4,652,900	-
[6503]	25/12/17	4,607	4,650	4,527	4,598	-79	-1.69	5,634,500	-
[6503]	25/12/16	4,789	4,825	4,675	4,677	-131	-2.72	5,786,200	-
[6503]	25/12/15	4,800	4,891	4,747	4,808	+15	+0.31	6,125,400	-
[6503]	25/12/12	4,673	4,829	4,655	4,793	+190	+4.13	8,601,500	-
[6503]	25/12/11	4,646	4,678	4,574	4,603	-34	-0.73	3,979,300	-
[6503]	25/12/10	4,643	4,706	4,605	4,637	+44	+0.96	6,842,100	-
[6503]	25/12/09	4,619	4,620	4,534	4,593	-28	-0.61	5,810,400	-
[6503]	25/12/08	4,481	4,621	4,448	4,621	+153	+3.42	6,137,900	-
[6503]	25/12/05	4,430	4,468	4,310	4,468	-32	-0.71	6,940,600	-
[6503]	25/12/04	4,350	4,509	4,340	4,500	+161	+3.71	7,231,900	-
[6503]	25/12/03	4,440	4,440	4,306	4,339	+39	+0.91	7,330,300	-
[6503]	25/12/02	4,202	4,300	4,168	4,300	+67	+1.58	6,457,200	-
[6503]	25/12/01	4,222	4,236	4,145	4,233	+10	+0.24	6,284,000	-
[6503]	25/11/28	4,218	4,261	4,196	4,223	-4	-0.09	4,497,800	-
[6503]	25/11/27	4,284	4,286	4,218	4,227	-32	-0.75	3,688,300	-
[6503]	25/11/26	4,200	4,259	4,157	4,259	+109	+2.63	5,148,700	-
[6503]	25/11/25	4,184	4,210	4,148	4,150	-8	-0.19	5,598,900	-
[6503]	25/11/21	4,164	4,179	4,107	4,158	-98	-2.30	13,497,700	-
[6503]	25/11/20	4,305	4,306	4,226	4,256	+232	+5.77	5,947,900	-
[6503]	25/11/19	4,070	4,110	4,002	4,024	-36	-0.89	5,015,300	-
[6503]	25/11/18	4,215	4,235	4,045	4,060	-213	-4.98	5,690,700	-
[6503]	25/11/17	4,237	4,300	4,198	4,273	+36	+0.85	4,361,300	-
[6503]	25/11/14	4,203	4,241	4,180	4,237	-66	-1.53	5,088,700	-
[6503]	25/11/13	4,333	4,365	4,303	4,303	-9	-0.21	4,463,300	-
[6503]	25/11/12	4,338	4,364	4,280	4,312	-26	-0.60	5,943,500	-
[6503]	25/11/11	4,400	4,412	4,304	4,338	+27	+0.63	5,369,300	-
[6503]	25/11/10	4,293	4,324	4,281	4,311	+14	+0.33	4,342,400	-
[6503]	25/11/07	4,255	4,303	4,230	4,297	-77	-1.76	6,519,800	-
[6503]	25/11/06	4,366	4,403	4,313	4,374	+134	+3.16	8,222,800	-
[6503]	25/11/05	4,245	4,257	4,115	4,240	-92	-2.12	12,260,900	-
[6503]	25/11/04	4,387	4,418	4,244	4,332	+15	+0.35	18,723,200	-
[6503]	25/10/31	4,220	4,360	4,197	4,317	+111	+2.64	12,776,400	-
[6503]	25/10/30	4,175	4,244	4,168	4,206	+52	+1.25	19,126,200	-
[6503]	25/10/29	4,187	4,282	4,147	4,154	+74	+1.81	9,435,700	-
[6503]	25/10/28	4,078	4,135	4,042	4,080	-10	-0.24	4,932,400	-
[6503]	25/10/27	4,105	4,154	4,072	4,090	+86	+2.15	6,042,300	-
[6503]	25/10/24	4,003	4,027	3,970	4,004	+50	+1.26	5,038,600	-
[6503]	25/10/23	3,890	3,957	3,872	3,954	+20	+0.51	4,287,200	-
[6503]	25/10/22	3,944	3,958	3,908	3,934	-7	-0.18	5,400,900	-
[6503]	25/10/21	3,980	3,997	3,917	3,941	-14	-0.35	5,729,500	-
[6503]	25/10/20	3,905	3,955	3,896	3,955	+113	+2.94	5,199,000	-
[6503]	25/10/17	3,875	3,929	3,833	3,842	-57	-1.46	5,043,100	-
[6503]	25/10/16	3,966	3,992	3,892	3,899	-40	-1.02	4,954,600	-
[6503]	25/10/15	3,816	3,953	3,806	3,939	+146	+3.85	6,152,700	-
[6503]	25/10/14	3,860	3,881	3,747	3,793	-134	-3.41	8,269,800	-
[6503]	25/10/10	4,050	4,065	3,903	3,927	-151	-3.70	6,317,700	-
[6503]	25/10/09	4,132	4,140	4,049	4,078	-11	-0.27	5,337,000	-
[6503]	25/10/08	3,990	4,089	3,976	4,089	+94	+2.35	6,628,600	-
[6503]	25/10/07	4,010	4,034	3,939	3,995	-10	-0.25	6,962,800	-
[6503]	25/10/06	4,000	4,012	3,934	4,005	+262	+7.00	10,896,200	-
[6503]	25/10/03	3,691	3,761	3,680	3,743	+49	+1.33	4,366,200	-
[6503]	25/10/02	3,738	3,747	3,668	3,694	-21	-0.57	4,727,300	-
[6503]	25/10/01	3,786	3,797	3,692	3,715	-88	-2.31	5,532,100	-
[6503]	25/09/30	3,795	3,812	3,767	3,803	+61	+1.63	4,607,700	-
[6503]	25/09/29	3,790	3,797	3,727	3,742	-73	-1.91	3,809,800	-
[6503]	25/09/26	3,819	3,854	3,799	3,815	-6	-0.16	4,545,800	-
[6503]	25/09/25	3,863	3,875	3,807	3,821	-7	-0.18	3,965,000	-
[6503]	25/09/24	3,830	3,833	3,755	3,828	+35	+0.92	3,981,400	-
[6503]	25/09/22	3,792	3,822	3,774	3,793	+1	+0.03	3,070,900	-
[6503]	25/09/19	3,812	3,857	3,732	3,792	+29	+0.77	8,409,700	-
[6503]	25/09/18	3,744	3,800	3,728	3,763	+19	+0.51	3,930,000	-
[6503]	25/09/17	3,790	3,798	3,744	3,744	-67	-1.76	4,137,800	-
[6503]	25/09/16	3,884	3,895	3,811	3,811	-43	-1.12	5,200,000	-
[6503]	25/09/12	3,906	3,945	3,849	3,854	+88	+2.34	8,323,600	-
[6503]	25/09/11	3,734	3,773	3,725	3,766	+82	+2.23	4,725,600	-
[6503]	25/09/10	3,677	3,712	3,672	3,684	-16	-0.43	4,338,400	-
[6503]	25/09/09	3,718	3,767	3,686	3,700	+41	+1.12	5,578,300	-
[6503]	25/09/08	3,657	3,696	3,631	3,659	+2	+0.05	3,790,800	-
[6503]	25/09/05	3,627	3,665	3,590	3,657	+145	+4.13	6,241,700	-