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
[6504]	26/10/29	13,585	13,715	13,155	13,385	-260.0	-1.91	2,483,300	1,954,088,747,008
[6504]	26/10/28	13,870	13,885	13,610	13,645	+155.0	+1.15	936,700	1,992,046,411,776
[6504]	26/10/27	13,200	13,500	13,200	13,490	+590.0	+4.57	763,600	1,969,417,879,552
[6504]	26/10/26	13,295	13,340	12,840	12,900	-270.0	-2.05	667,100	1,883,283,128,320
[6504]	26/10/23	12,780	13,330	12,490	13,170	-125.0	-0.94	1,147,800	1,922,700,673,024
[6504]	26/10/22	13,620	13,755	13,215	13,295	-405.0	-2.96	758,000	1,940,949,565,440
[6504]	26/10/21	13,810	13,855	13,605	13,700	+280.0	+2.09	622,400	2,000,075,882,496
[6504]	26/10/20	14,225	14,270	13,350	13,420	-875.0	-6.12	1,209,900	1,959,198,457,856
[6504]	26/10/19	13,775	14,415	13,700	14,295	+110.0	+0.78	748,600	2,086,940,573,696
[6504]	26/10/16	14,130	14,490	14,055	14,185	+250.0	+1.79	961,300	2,070,881,501,184
[6504]	26/10/15	14,340	14,515	13,900	13,935	-1,085.0	-7.22	1,027,800	2,034,383,847,424
[6504]	26/10/14	14,610	15,270	14,595	15,020	+410.0	+2.81	762,800	2,192,783,966,208
[6504]	26/10/13	14,630	14,870	14,470	14,610	-405.0	-2.70	614,300	2,132,927,709,184
[6504]	26/10/09	14,265	15,205	14,250	15,015	+355.0	+2.42	975,200	2,192,057,171,968
[6504]	26/10/08	15,175	15,260	14,570	14,660	-520.0	-3.43	720,600	2,140,230,254,592
[6504]	26/10/07	15,590	15,650	15,180	15,180	-215.0	-1.40	665,200	2,216,145,715,200
[6504]	26/10/06	15,350	15,400	15,135	15,395	+185.0	+1.22	534,600	2,247,533,789,184
[6504]	26/10/05	14,955	15,240	14,905	15,210	+555.0	+3.79	685,800	2,220,525,355,008
[6504]	26/10/02	14,470	14,695	14,360	14,655	+115.0	+0.79	562,800	2,139,500,314,624
[6504]	26/10/01	13,865	14,635	13,860	14,540	+580.0	+4.15	743,700	2,122,711,302,144
[6504]	26/09/30	13,785	14,070	13,785	13,960	+295.0	+2.16	860,200	2,038,036,430,848
[6504]	26/09/29	13,520	13,675	13,505	13,665	-40.0	-0.29	551,100	1,994,969,055,232
[6504]	26/09/28	13,670	14,040	13,670	13,705	+90.0	+0.66	869,900	2,000,808,706,048
[6504]	26/09/25	13,480	13,835	13,395	13,615	+245.0	+1.83	898,900	1,987,669,524,480
[6504]	26/09/24	13,375	13,440	13,200	13,370	+295.0	+2.26	650,100	1,951,901,679,616
[6504]	26/09/18	13,120	13,145	12,875	13,075	+195.0	+1.51	816,900	1,908,834,304,000
[6504]	26/09/17	12,980	13,145	12,770	12,880	+65.0	+0.51	490,600	1,880,365,989,888
[6504]	26/09/16	12,510	12,815	12,465	12,815	+340.0	+2.73	492,000	1,870,876,639,232
[6504]	26/09/15	12,395	12,705	12,395	12,475	-175.0	-1.38	520,500	1,821,239,672,832
[6504]	26/09/14	12,475	12,650	12,260	12,650	0	+0.00	537,300	1,846,788,096,000
[6504]	26/09/11	12,345	12,675	12,330	12,650	-205.0	-1.59	649,700	1,846,788,096,000
[6504]	26/09/10	13,030	13,090	12,590	12,855	-255.0	-1.95	687,500	1,876,716,290,048
[6504]	26/09/09	12,715	13,365	12,650	13,110	+350.0	+2.74	877,000	1,913,944,014,848
[6504]	26/09/08	13,385	13,420	12,710	12,760	-635.0	-4.74	664,600	1,862,847,037,440
[6504]	26/09/07	13,310	13,395	13,165	13,395	+285.0	+2.17	498,500	1,955,551,510,528
[6504]	26/09/04	13,135	13,180	12,895	13,110	+275.0	+2.14	890,000	1,913,944,014,848
[6504]	26/09/03	13,000	13,090	12,815	12,835	-170.0	-1.31	627,300	1,873,796,399,104
[6504]	26/09/02	13,410	13,450	13,005	13,005	-665.0	-4.86	679,800	1,898,614,882,304
[6504]	26/09/01	13,610	13,760	13,530	13,670	-180.0	-1.30	487,600	1,995,698,995,200
[6504]	26/08/31	13,550	13,850	13,415	13,850	+35.0	+0.25	749,800	2,021,977,489,408
[6504]	26/08/28	14,140	14,290	13,815	13,815	-415.0	-2.92	590,600	2,016,867,778,560
[6504]	26/08/27	14,145	14,405	13,965	14,230	+265.0	+1.90	661,100	2,077,454,106,624
[6504]	26/08/26	14,000	14,065	13,800	13,965	-45.0	-0.32	453,400	2,038,766,501,888
[6504]	26/08/25	14,000	14,030	13,750	14,010	-55.0	-0.39	499,000	2,045,336,092,672
[6504]	26/08/24	13,885	14,145	13,520	14,065	+180.0	+1.30	975,400	2,053,365,563,392
[6504]	26/08/21	13,630	14,050	13,440	13,885	+250.0	+1.83	844,600	2,027,087,200,256
[6504]	26/08/20	13,590	13,690	13,370	13,635	+130.0	+0.96	562,300	1,990,589,415,424
[6504]	26/08/19	13,585	13,795	13,395	13,505	-905.0	-6.28	846,100	1,971,610,451,968
[6504]	26/08/18	14,775	15,075	14,205	14,410	-560.0	-3.74	722,500	2,103,732,469,760
[6504]	26/08/17	14,880	15,075	14,710	14,970	+70.0	+0.47	505,700	2,185,487,581,184
[6504]	26/08/14	15,185	15,230	14,690	14,900	-70.0	-0.47	877,800	2,175,268,159,488
[6504]	26/08/13	14,990	15,085	14,760	14,970	+480.0	+3.31	725,000	2,185,487,581,184
[6504]	26/08/12	14,680	14,725	14,320	14,490	-140.0	-0.96	729,500	2,115,411,771,392
[6504]	26/08/10	14,930	15,190	14,630	14,630	0	+0.00	761,500	2,138,993,983,488
[6504]	26/08/07	14,400	14,755	14,055	14,630	+300.0	+2.09	839,100	2,135,854,546,944
[6504]	26/08/06	14,945	15,065	14,300	14,330	-670.0	-4.47	995,800	2,092,057,100,288
[6504]	26/08/05	14,540	15,240	14,225	15,000	+905.0	+6.42	1,205,400	2,189,871,415,296
[6504]	26/08/04	14,110	14,390	13,625	14,095	-35.0	-0.25	1,439,800	2,057,749,135,360
[6504]	26/08/03	14,010	14,475	13,825	14,130	-155.0	-1.09	1,937,300	2,062,858,846,208
[6504]	26/07/31	15,095	15,100	14,025	14,285	+1,590.0	+12.52	2,945,200	2,085,487,509,504
[6504]	26/07/30	11,875	12,850	11,805	12,695	+650.0	+5.40	1,756,300	1,853,361,094,656
[6504]	26/07/29	12,450	12,460	11,675	12,045	-375.0	-3.02	1,243,800	1,758,466,670,592
[6504]	26/07/28	12,685	12,700	12,165	12,420	-565.0	-4.35	1,299,600	1,813,213,478,912
[6504]	26/07/27	13,125	13,125	12,605	12,985	+60.0	+0.46	656,500	1,895,698,661,376
[6504]	26/07/24	12,995	13,030	12,745	12,925	-255.0	-1.93	732,200	1,886,939,119,616
[6504]	26/07/23	13,125	13,295	12,940	13,180	+245.0	+1.89	758,100	1,924,166,975,488
[6504]	26/07/22	13,045	13,275	12,890	12,935	+360.0	+2.86	879,000	1,888,399,130,624
[6504]	26/07/21	12,410	12,685	12,120	12,575	+465.0	+3.84	873,700	1,835,842,142,208
[6504]	26/07/17	12,395	12,425	11,705	12,110	-585	-4.61	1,250,000	-
[6504]	26/07/16	12,750	12,830	12,605	12,695	-255	-1.97	768,600	-
[6504]	26/07/15	12,870	12,965	12,570	12,950	+190	+1.49	869,200	-
[6504]	26/07/14	12,765	12,830	12,400	12,760	-60	-0.47	905,100	-
[6504]	26/07/13	13,075	13,360	12,675	12,820	-210	-1.61	724,000	-
[6504]	26/07/10	13,275	13,290	12,935	13,030	+55	+0.42	628,900	-
[6504]	26/07/09	13,175	13,400	12,805	12,975	+55	+0.43	723,300	-
[6504]	26/07/08	12,810	13,295	12,770	12,920	-295	-2.23	1,001,500	-
[6504]	26/07/07	13,325	13,425	13,070	13,215	-265	-1.97	823,800	-
[6504]	26/07/06	13,610	13,800	13,340	13,480	-60	-0.44	704,800	-
[6504]	26/07/03	13,050	13,540	12,960	13,540	+110	+0.82	833,000	-
[6504]	26/07/02	13,290	13,580	13,165	13,430	-665	-4.72	826,000	-
[6504]	26/07/01	13,815	14,445	13,660	14,095	+580	+4.29	1,258,500	-
[6504]	26/06/30	13,900	13,995	13,380	13,515	-205	-1.49	1,008,300	-
[6504]	26/06/29	13,715	13,755	13,000	13,720	+40	+0.29	1,051,800	-
[6504]	26/06/26	14,225	14,330	13,325	13,680	-610	-4.27	980,400	-
[6504]	26/06/25	14,900	14,995	14,290	14,290	-400	-2.72	803,600	-
[6504]	26/06/24	14,590	14,855	14,415	14,690	+90	+0.62	842,000	-
[6504]	26/06/23	15,145	15,315	14,525	14,600	-305	-2.05	1,113,000	-
[6504]	26/06/22	14,625	15,030	14,420	14,905	+240	+1.64	743,200	-
[6504]	26/06/19	14,935	15,080	14,525	14,665	+30	+0.20	1,642,500	-
[6504]	26/06/18	14,380	14,965	14,370	14,635	+280	+1.95	950,400	-
[6504]	26/06/17	14,245	14,490	14,070	14,355	-20	-0.14	828,000	-
[6504]	26/06/16	14,425	14,685	14,265	14,375	+15	+0.10	787,100	-
[6504]	26/06/15	14,005	14,405	13,830	14,360	+845	+6.25	804,500	-
[6504]	26/06/12	13,905	13,905	13,350	13,515	+210	+1.58	946,000	-
[6504]	26/06/11	12,670	13,320	12,510	13,305	+35	+0.26	958,300	-
[6504]	26/06/10	13,500	13,760	13,055	13,270	-705	-5.04	1,324,900	-
[6504]	26/06/09	14,150	14,230	13,565	13,975	+55	+0.40	1,290,900	-
[6504]	26/06/08	13,870	14,515	13,730	13,920	-1,405	-9.17	1,447,800	-
[6504]	26/06/05	14,990	15,370	14,700	15,325	+390	+2.61	999,800	-
[6504]	26/06/04	14,750	15,115	14,655	14,935	+185	+1.25	1,206,500	-
[6504]	26/06/03	14,595	15,035	14,550	14,750	+55	+0.37	1,329,500	-
[6504]	26/06/02	15,160	15,170	14,280	14,695	-865	-5.56	1,794,300	-
[6504]	26/06/01	15,440	15,900	15,320	15,560	+120	+0.78	1,182,100	-
[6504]	26/05/29	15,460	15,500	14,850	15,440	+285	+1.88	1,857,800	-
[6504]	26/05/28	15,175	15,365	14,765	15,155	-1,160	-7.11	2,324,800	-
[6504]	26/05/27	17,675	17,760	16,315	16,315	-960	-5.56	1,568,700	-
[6504]	26/05/26	17,795	17,800	16,920	17,275	+175	+1.02	1,130,300	-
[6504]	26/05/25	16,830	17,370	16,640	17,100	+820	+5.04	1,148,800	-
[6504]	26/05/22	15,430	16,685	15,405	16,280	+950	+6.20	1,528,400	-
[6504]	26/05/21	14,610	15,455	14,515	15,330	+1,265	+8.99	1,079,000	-
[6504]	26/05/20	14,305	14,500	13,875	14,065	-540	-3.70	906,700	-
[6504]	26/05/19	14,895	15,335	14,495	14,605	-170	-1.15	773,300	-
[6504]	26/05/18	14,995	15,135	14,710	14,775	-360	-2.38	792,100	-
[6504]	26/05/15	15,570	15,730	14,840	15,135	-300	-1.94	1,511,400	-
[6504]	26/05/14	15,750	15,880	15,340	15,435	-35	-0.23	776,700	-
[6504]	26/05/13	14,920	15,550	14,850	15,470	+545	+3.65	1,104,400	-
[6504]	26/05/12	14,920	15,235	14,570	14,925	-80	-0.53	1,289,900	-
[6504]	26/05/11	15,330	15,425	14,645	15,005	+205	+1.39	1,499,400	-
[6504]	26/05/08	14,035	15,050	14,035	14,800	+765	+5.45	2,045,000	-
[6504]	26/05/07	13,760	14,165	13,675	14,035	+855	+6.49	1,721,600	-
[6504]	26/05/01	12,970	13,650	12,945	13,180	+95	+0.73	1,536,600	-
[6504]	26/04/30	12,885	13,425	12,725	13,085	+435	+3.44	2,329,700	-
[6504]	26/04/28	13,045	13,145	12,520	12,650	-390	-2.99	1,411,200	-
[6504]	26/04/27	13,090	13,230	12,800	13,040	+830	+6.80	1,684,700	-
[6504]	26/04/24	12,280	12,380	12,000	12,210	+55	+0.45	735,100	-
[6504]	26/04/23	11,855	12,520	11,675	12,155	+425	+3.62	1,340,200	-
[6504]	26/04/22	11,915	11,965	11,590	11,730	-330	-2.74	1,137,800	-
[6504]	26/04/21	11,805	12,220	11,780	12,060	+280	+2.38	835,300	-
[6504]	26/04/20	12,000	12,050	11,760	11,780	-180	-1.51	715,000	-
[6504]	26/04/17	12,210	12,220	11,960	11,960	-280	-2.29	520,700	-
[6504]	26/04/16	11,500	12,240	11,500	12,240	+770	+6.71	934,900	-
[6504]	26/04/15	11,985	11,985	11,455	11,470	-215	-1.84	628,400	-
[6504]	26/04/14	11,550	11,810	11,490	11,685	+300	+2.64	669,100	-
[6504]	26/04/13	11,245	11,545	11,185	11,385	-10	-0.09	593,000	-
[6504]	26/04/10	11,330	11,555	11,235	11,395	+290	+2.61	775,100	-
[6504]	26/04/09	11,160	11,230	11,040	11,105	-25	-0.22	640,900	-
[6504]	26/04/08	11,065	11,130	10,820	11,130	+665	+6.35	982,200	-
[6504]	26/04/07	10,695	10,755	10,455	10,465	-120	-1.13	716,700	-
[6504]	26/04/06	10,780	10,820	10,585	10,585	-205	-1.90	691,500	-
[6504]	26/04/03	10,770	10,950	10,715	10,790	+25	+0.23	760,800	-
[6504]	26/04/02	11,470	11,505	10,765	10,765	-600	-5.28	694,500	-
[6504]	26/04/01	11,250	11,380	11,090	11,365	+785	+7.42	677,800	-
[6504]	26/03/31	10,530	10,840	10,430	10,580	-250	-2.31	743,600	-
[6504]	26/03/30	10,580	10,845	10,495	10,830	-590	-5.17	843,700	-
[6504]	26/03/27	11,205	11,480	11,035	11,420	-20	-0.17	692,300	-
[6504]	26/03/26	11,565	11,660	11,310	11,440	+45	+0.39	579,700	-
[6504]	26/03/25	11,295	11,410	11,215	11,395	+525	+4.83	791,200	-
[6504]	26/03/24	10,890	10,940	10,615	10,870	+365	+3.47	771,800	-
[6504]	26/03/23	10,605	10,735	10,290	10,505	-645	-5.78	986,600	-
[6504]	26/03/19	11,425	11,560	11,130	11,150	-575	-4.90	1,146,000	-
[6504]	26/03/18	11,405	11,885	11,385	11,725	+430	+3.81	647,400	-
[6504]	26/03/17	11,475	11,550	11,230	11,295	+40	+0.36	499,400	-
[6504]	26/03/16	11,340	11,530	11,095	11,255	-135	-1.19	594,200	-
[6504]	26/03/13	10,980	11,495	10,975	11,390	+165	+1.47	833,300	-
[6504]	26/03/12	11,115	11,380	11,010	11,225	-40	-0.36	874,700	-
[6504]	26/03/11	11,380	11,505	11,265	11,265	+280	+2.55	767,800	-
[6504]	26/03/10	10,885	11,165	10,740	10,985	+470	+4.47	1,155,400	-
[6504]	26/03/09	10,200	10,525	10,035	10,515	-885	-7.76	1,890,400	-
[6504]	26/03/06	11,905	12,045	11,250	11,400	-735	-6.06	2,251,500	-
[6504]	26/03/05	12,630	12,680	11,925	12,135	+40	+0.33	991,300	-
[6504]	26/03/04	12,190	12,615	11,670	12,095	-875	-6.75	1,588,900	-
[6504]	26/03/03	13,700	13,770	12,835	12,970	-625	-4.60	836,900	-
[6504]	26/03/02	13,310	13,710	13,245	13,595	-315	-2.26	704,800	-
[6504]	26/02/27	13,350	13,910	13,285	13,910	+510	+3.81	1,203,500	-
[6504]	26/02/26	13,945	13,945	13,320	13,400	-20	-0.15	1,010,700	-
[6504]	26/02/25	13,690	13,750	13,325	13,420	+290	+2.21	1,212,400	-
[6504]	26/02/24	12,515	13,150	12,275	13,130	+555	+4.41	1,528,000	-
[6504]	26/02/20	12,115	12,575	11,925	12,575	+545	+4.53	1,110,300	-
[6504]	26/02/19	11,900	12,140	11,810	12,030	+130	+1.09	781,100	-
[6504]	26/02/18	11,595	11,965	11,560	11,900	+550	+4.85	787,200	-
[6504]	26/02/17	11,425	11,425	11,260	11,350	-75	-0.66	487,100	-
[6504]	26/02/16	11,320	11,455	11,265	11,425	+160	+1.42	583,700	-
[6504]	26/02/13	11,360	11,495	11,155	11,265	-235	-2.04	791,400	-
[6504]	26/02/12	11,590	11,780	11,360	11,500	-180	-1.54	1,210,100	-
[6504]	26/02/10	11,300	11,730	11,140	11,680	+640	+5.80	1,225,100	-
[6504]	26/02/09	11,070	11,100	10,915	11,040	+265	+2.46	974,200	-
[6504]	26/02/06	10,230	10,825	10,225	10,775	+370	+3.56	1,310,500	-
[6504]	26/02/05	9,901	10,480	9,900	10,405	-205	-1.93	1,718,700	-
[6504]	26/02/04	11,155	11,205	10,560	10,610	-655	-5.81	1,620,900	-
[6504]	26/02/03	11,220	11,365	11,120	11,265	+555	+5.18	1,129,800	-
[6504]	26/02/02	11,020	11,250	10,700	10,710	-280	-2.55	1,006,800	-
[6504]	26/01/30	11,505	11,550	10,840	10,990	-760	-6.47	1,658,400	-
[6504]	26/01/29	11,885	11,980	11,590	11,750	-20	-0.17	966,100	-
[6504]	26/01/28	11,750	11,770	11,560	11,770	+225	+1.95	922,700	-
[6504]	26/01/27	11,450	11,660	11,370	11,545	+275	+2.44	894,400	-
[6504]	26/01/26	11,330	11,510	11,215	11,270	-235	-2.04	788,200	-
[6504]	26/01/23	11,270	11,520	11,160	11,505	+315	+2.82	835,800	-
[6504]	26/01/22	11,590	11,595	11,190	11,190	-100	-0.89	1,023,400	-
[6504]	26/01/21	11,270	11,620	11,250	11,290	-280	-2.42	1,222,900	-
[6504]	26/01/20	12,000	12,030	11,535	11,570	-930	-7.44	1,401,400	-
[6504]	26/01/19	12,300	12,545	12,300	12,500	+55	+0.44	568,600	-
[6504]	26/01/16	12,395	12,510	12,120	12,445	+20	+0.16	747,000	-
[6504]	26/01/15	12,520	12,690	12,205	12,425	-290	-2.28	1,073,000	-
[6504]	26/01/14	12,740	12,840	12,595	12,715	+215	+1.72	833,900	-
[6504]	26/01/13	12,490	12,755	12,300	12,500	+580	+4.87	1,038,600	-
[6504]	26/01/09	11,885	12,100	11,625	11,920	-30	-0.25	625,400	-
[6504]	26/01/08	12,155	12,245	11,950	11,950	-175	-1.44	586,100	-
[6504]	26/01/07	12,120	12,375	12,055	12,125	-100	-0.82	642,100	-
[6504]	26/01/06	12,210	12,275	12,010	12,225	+135	+1.12	581,000	-
[6504]	26/01/05	12,215	12,285	12,045	12,090	+240	+2.03	680,100	-
[6504]	25/12/30	11,885	11,920	11,775	11,850	-105	-0.88	454,500	-
[6504]	25/12/29	11,780	11,955	11,715	11,955	+245	+2.09	475,500	-
[6504]	25/12/26	11,765	11,845	11,650	11,710	0	0.00	347,900	-
[6504]	25/12/25	11,805	11,825	11,590	11,710	-50	-0.43	227,800	-
[6504]	25/12/24	11,820	11,905	11,665	11,760	+10	+0.09	564,600	-
[6504]	25/12/23	11,940	11,990	11,625	11,750	+75	+0.64	586,300	-
[6504]	25/12/22	11,530	11,765	11,450	11,675	+445	+3.96	581,900	-
[6504]	25/12/19	11,235	11,290	11,165	11,230	+80	+0.72	676,600	-
[6504]	25/12/18	11,000	11,220	10,990	11,150	-55	-0.49	676,500	-
[6504]	25/12/17	11,280	11,445	11,135	11,205	+40	+0.36	727,300	-
[6504]	25/12/16	11,450	11,450	11,150	11,165	-370	-3.21	633,500	-
[6504]	25/12/15	11,445	11,535	11,330	11,535	-195	-1.66	678,800	-
[6504]	25/12/12	11,570	11,730	11,440	11,730	+365	+3.21	721,500	-
[6504]	25/12/11	11,665	11,675	11,235	11,365	0	0.00	636,400	-
[6504]	25/12/10	11,525	11,685	11,290	11,365	-105	-0.92	866,900	-
[6504]	25/12/09	11,330	11,570	11,280	11,470	+140	+1.24	807,900	-
[6504]	25/12/08	11,035	11,395	11,020	11,330	+445	+4.09	677,200	-
[6504]	25/12/05	10,720	10,930	10,600	10,885	-145	-1.31	790,000	-
[6504]	25/12/04	10,885	11,170	10,875	11,030	+125	+1.15	904,800	-
[6504]	25/12/03	10,730	10,920	10,665	10,905	+425	+4.06	788,500	-
[6504]	25/12/02	10,545	10,630	10,475	10,480	-65	-0.62	575,000	-
[6504]	25/12/01	10,895	10,905	10,415	10,545	-335	-3.08	771,600	-
[6504]	25/11/28	10,945	11,035	10,840	10,880	-195	-1.76	685,000	-
[6504]	25/11/27	11,115	11,135	10,970	11,075	+130	+1.19	562,300	-
[6504]	25/11/26	10,865	11,150	10,865	10,945	+160	+1.48	664,800	-
[6504]	25/11/25	11,115	11,155	10,690	10,785	+115	+1.08	918,500	-
[6504]	25/11/21	10,570	10,795	10,530	10,670	-200	-1.84	1,563,800	-
[6504]	25/11/20	11,300	11,300	10,815	10,870	+260	+2.45	641,800	-
[6504]	25/11/19	10,570	10,770	10,345	10,610	+185	+1.77	781,300	-
[6504]	25/11/18	10,800	11,060	10,295	10,425	-145	-1.37	1,211,000	-
[6504]	25/11/17	10,675	10,730	10,555	10,570	+30	+0.28	554,900	-
[6504]	25/11/14	10,785	10,875	10,470	10,540	-515	-4.66	709,100	-
[6504]	25/11/13	10,940	11,145	10,865	11,055	+310	+2.89	796,200	-
[6504]	25/11/12	10,575	10,785	10,465	10,745	+170	+1.61	696,500	-
[6504]	25/11/11	10,700	10,835	10,485	10,575	+5	+0.05	691,900	-
[6504]	25/11/10	10,505	10,705	10,470	10,570	+75	+0.71	795,600	-
[6504]	25/11/07	10,460	10,585	10,350	10,495	-315	-2.91	729,500	-
[6504]	25/11/06	10,525	10,855	10,505	10,810	+560	+5.46	951,100	-
[6504]	25/11/05	10,580	10,685	10,120	10,250	-600	-5.53	1,308,300	-
[6504]	25/11/04	11,055	11,285	10,850	10,850	-210	-1.90	1,044,100	-
[6504]	25/10/31	10,875	11,690	10,870	11,060	-390	-3.41	1,711,900	-
[6504]	25/10/30	11,420	11,630	11,275	11,450	+390	+3.53	2,712,300	-
[6504]	25/10/29	11,200	11,200	11,005	11,060	+160	+1.47	816,600	-
[6504]	25/10/28	11,075	11,075	10,860	10,900	-115	-1.04	518,100	-
[6504]	25/10/27	11,035	11,075	10,940	11,015	+260	+2.42	514,300	-
[6504]	25/10/24	10,780	10,845	10,670	10,755	+125	+1.18	400,300	-
[6504]	25/10/23	10,625	10,705	10,585	10,630	-135	-1.25	456,900	-
[6504]	25/10/22	10,725	10,820	10,635	10,765	-5	-0.05	486,000	-
[6504]	25/10/21	11,000	11,020	10,720	10,770	+10	+0.09	579,700	-
[6504]	25/10/20	10,425	10,760	10,385	10,760	+460	+4.47	676,300	-
[6504]	25/10/17	10,460	10,520	10,265	10,300	-190	-1.81	580,000	-
[6504]	25/10/16	10,545	10,640	10,345	10,490	-55	-0.52	782,100	-
[6504]	25/10/15	10,175	10,585	10,120	10,545	+395	+3.89	630,200	-
[6504]	25/10/14	10,200	10,420	10,005	10,150	-290	-2.78	687,900	-
[6504]	25/10/10	10,565	10,615	10,390	10,440	-260	-2.43	731,500	-
[6504]	25/10/09	10,400	10,720	10,310	10,700	+500	+4.90	921,900	-
[6504]	25/10/08	10,130	10,245	10,025	10,200	-20	-0.20	524,900	-
[6504]	25/10/07	10,245	10,300	10,135	10,220	+105	+1.04	727,100	-
[6504]	25/10/06	10,480	10,490	10,025	10,115	+129	+1.29	1,101,000	-
[6504]	25/10/03	9,835	9,993	9,813	9,986	+94	+0.95	394,200	-
[6504]	25/10/02	9,778	9,912	9,690	9,892	+145	+1.49	532,000	-
[6504]	25/10/01	9,833	9,940	9,664	9,747	-197	-1.98	647,500	-
[6504]	25/09/30	9,900	9,968	9,838	9,944	+135	+1.38	485,900	-
[6504]	25/09/29	9,801	9,871	9,740	9,809	-72	-0.73	408,400	-
[6504]	25/09/26	9,938	10,085	9,849	9,881	+93	+0.95	879,300	-
[6504]	25/09/25	9,840	9,902	9,776	9,788	-44	-0.45	594,300	-
[6504]	25/09/24	9,964	10,015	9,790	9,832	-150	-1.50	823,000	-
[6504]	25/09/22	9,926	10,095	9,926	9,982	+67	+0.68	448,400	-
[6504]	25/09/19	10,100	10,130	9,760	9,915	-31	-0.31	934,400	-
[6504]	25/09/18	9,748	10,095	9,705	9,946	+193	+1.98	640,900	-
[6504]	25/09/17	9,890	9,969	9,737	9,753	-277	-2.76	451,200	-
[6504]	25/09/16	10,000	10,170	9,909	10,030	+140	+1.42	703,200	-
[6504]	25/09/12	9,964	10,005	9,814	9,890	+25	+0.25	701,900	-
[6504]	25/09/11	9,976	10,050	9,805	9,865	+149	+1.53	954,600	-
[6504]	25/09/10	9,577	9,716	9,577	9,716	+140	+1.46	548,300	-
[6504]	25/09/09	9,865	9,888	9,569	9,576	-194	-1.99	535,600	-
[6504]	25/09/08	9,674	9,771	9,632	9,770	+77	+0.79	507,600	-
[6504]	25/09/05	9,450	9,738	9,339	9,693	+458	+4.96	852,700	-