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
[6506]	26/10/29	4,174	4,188	4,053	4,159	-27.0	-0.65	3,718,700	1,079,008,231,424
[6506]	26/10/28	4,182	4,209	4,137	4,186	+96.0	+2.35	2,955,900	1,086,013,112,320
[6506]	26/10/27	4,085	4,139	4,039	4,090	+110.0	+2.76	3,106,900	1,061,106,941,952
[6506]	26/10/26	4,063	4,148	3,958	3,980	-42.0	-1.04	4,402,500	1,032,568,569,856
[6506]	26/10/23	3,900	4,039	3,775	4,022	-11.0	-0.27	6,364,900	1,043,465,043,968
[6506]	26/10/22	4,204	4,228	4,001	4,033	-171.0	-4.07	4,610,400	1,046,318,874,624
[6506]	26/10/21	4,277	4,354	4,192	4,204	-73.0	-1.71	4,445,300	1,090,683,011,072
[6506]	26/10/20	4,370	4,414	4,240	4,277	-96.0	-2.20	3,499,900	1,109,622,128,640
[6506]	26/10/19	4,228	4,405	4,198	4,373	-5.0	-0.11	3,853,300	1,134,528,299,008
[6506]	26/10/16	4,344	4,474	4,297	4,378	+104.0	+2.43	5,106,700	1,135,825,387,520
[6506]	26/10/15	4,502	4,507	4,274	4,274	-438.0	-9.30	6,712,000	1,108,843,692,032
[6506]	26/10/14	4,830	4,830	4,680	4,712	-128.0	-2.64	4,323,000	1,222,478,135,296
[6506]	26/10/13	4,926	5,018	4,781	4,840	+57.0	+1.19	11,715,500	1,255,686,406,144
[6506]	26/10/09	4,703	4,811	4,703	4,783	-6.0	-0.13	4,373,200	1,240,556,896,256
[6506]	26/10/08	4,882	4,885	4,750	4,789	-157.0	-3.17	3,545,500	1,242,113,114,112
[6506]	26/10/07	4,950	4,996	4,872	4,946	+10.0	+0.20	3,837,300	1,282,833,907,712
[6506]	26/10/06	4,900	4,959	4,813	4,936	+5.0	+0.10	3,973,300	1,280,240,254,976
[6506]	26/10/05	4,876	4,931	4,811	4,931	+125.0	+2.60	4,630,100	1,278,943,428,608
[6506]	26/10/02	4,714	4,819	4,703	4,806	+27.0	+0.56	3,434,500	1,246,522,376,192
[6506]	26/10/01	4,614	4,779	4,605	4,779	+146.0	+3.15	4,084,900	1,239,519,461,376
[6506]	26/09/30	4,586	4,649	4,558	4,633	+105.0	+2.32	3,189,800	1,201,651,712,000
[6506]	26/09/29	4,444	4,552	4,431	4,528	+75.0	+1.68	2,930,100	1,174,418,096,128
[6506]	26/09/28	4,530	4,552	4,450	4,453	-27.0	-0.60	2,379,900	1,154,965,438,464
[6506]	26/09/25	4,487	4,512	4,425	4,480	-27.0	-0.60	2,961,700	1,161,968,484,352
[6506]	26/09/24	4,453	4,507	4,428	4,507	+124.0	+2.83	2,926,700	1,168,971,399,168
[6506]	26/09/18	4,369	4,411	4,327	4,383	+84.0	+1.95	3,522,100	1,136,809,738,240
[6506]	26/09/17	4,423	4,431	4,293	4,299	-61.0	-1.40	3,094,000	1,115,022,819,328
[6506]	26/09/16	4,287	4,404	4,279	4,360	+64.0	+1.49	2,581,400	1,130,844,258,304
[6506]	26/09/15	4,244	4,360	4,220	4,296	-3.0	-0.07	3,038,200	1,114,244,775,936
[6506]	26/09/14	4,205	4,325	4,179	4,299	-2.0	-0.05	2,801,200	1,115,022,819,328
[6506]	26/09/11	4,222	4,315	4,207	4,301	-131.0	-2.96	5,133,300	1,115,541,602,304
[6506]	26/09/10	4,420	4,437	4,354	4,432	-71.0	-1.58	3,785,700	1,149,518,741,504
[6506]	26/09/09	4,494	4,577	4,472	4,503	+47.0	+1.05	2,666,000	1,167,933,833,216
[6506]	26/09/08	4,640	4,640	4,456	4,456	-205.0	-4.40	3,240,200	1,155,743,612,928
[6506]	26/09/07	4,633	4,702	4,615	4,661	+91.0	+1.99	3,087,300	1,208,914,018,304
[6506]	26/09/04	4,504	4,593	4,476	4,570	+70.0	+1.56	2,829,500	1,185,311,490,048
[6506]	26/09/03	4,545	4,558	4,461	4,500	+25.0	+0.56	3,207,500	1,167,155,789,824
[6506]	26/09/02	4,637	4,637	4,461	4,475	-225.0	-4.79	5,090,900	1,160,671,526,912
[6506]	26/09/01	4,689	4,756	4,682	4,700	-80.0	-1.67	3,470,700	1,219,029,368,832
[6506]	26/08/31	4,680	4,780	4,618	4,780	-31.0	-0.64	3,652,900	1,239,778,852,864
[6506]	26/08/28	4,845	4,889	4,773	4,811	-72.0	-1.47	4,947,900	1,247,819,202,560
[6506]	26/08/27	5,067	5,086	4,864	4,883	-66.0	-1.33	5,381,800	1,266,493,685,760
[6506]	26/08/26	4,945	4,980	4,877	4,949	-17.0	-0.34	2,549,600	1,283,611,951,104
[6506]	26/08/25	4,900	4,966	4,853	4,966	+16.0	+0.32	2,606,200	1,288,021,213,184
[6506]	26/08/24	4,987	5,060	4,924	4,950	-29.0	-0.58	2,682,300	1,283,871,342,592
[6506]	26/08/21	4,926	5,017	4,886	4,979	-44.0	-0.88	3,093,500	1,291,393,040,384
[6506]	26/08/20	4,999	5,092	4,934	5,023	+94.0	+1.91	3,572,300	1,302,805,217,280
[6506]	26/08/19	4,899	5,046	4,871	4,929	-242.0	-4.68	4,745,700	1,278,424,645,632
[6506]	26/08/18	5,452	5,476	5,171	5,171	-301.0	-5.50	4,038,000	1,341,191,618,560
[6506]	26/08/17	5,415	5,484	5,378	5,472	+41.0	+0.75	2,469,900	1,419,261,378,560
[6506]	26/08/14	5,568	5,639	5,398	5,431	-49.0	-0.89	3,536,300	1,408,627,376,128
[6506]	26/08/13	5,480	5,591	5,445	5,480	+26.0	+0.48	4,408,000	1,421,336,379,392
[6506]	26/08/12	5,357	5,484	5,295	5,454	+89.0	+1.66	3,934,100	1,414,592,856,064
[6506]	26/08/10	5,285	5,422	5,275	5,365	+99.0	+1.88	3,173,600	1,391,509,110,784
[6506]	26/08/07	5,308	5,374	5,169	5,266	+11.0	+0.21	4,810,600	1,365,831,581,696
[6506]	26/08/06	5,284	5,366	5,161	5,255	-127.0	-2.36	4,722,700	1,362,978,537,472
[6506]	26/08/05	5,231	5,405	5,211	5,382	+249.0	+4.85	6,724,500	1,395,918,372,864
[6506]	26/08/04	4,987	5,147	4,942	5,133	+198.0	+4.01	5,126,500	1,331,335,659,520
[6506]	26/08/03	4,798	4,982	4,726	4,935	+68.0	+1.40	6,023,500	1,279,980,863,488
[6506]	26/07/31	4,850	4,977	4,744	4,867	+323.0	+7.11	8,452,600	1,262,343,815,168
[6506]	26/07/30	4,559	4,745	4,507	4,544	-85.0	-1.84	6,731,200	1,178,567,966,720
[6506]	26/07/29	4,826	4,890	4,465	4,629	-127.0	-2.67	8,862,900	1,200,614,277,120
[6506]	26/07/28	5,140	5,140	4,732	4,756	-501.0	-9.53	9,637,000	1,233,553,981,440
[6506]	26/07/27	5,222	5,307	5,171	5,257	+140.0	+2.74	7,074,600	1,363,497,320,448
[6506]	26/07/24	5,263	5,305	5,078	5,117	-218.0	-4.09	6,000,400	1,327,185,788,928
[6506]	26/07/23	5,355	5,421	5,289	5,335	+122.0	+2.34	6,236,600	1,383,728,021,504
[6506]	26/07/22	5,294	5,375	5,152	5,213	+94.0	+1.84	9,465,700	1,352,085,143,552
[6506]	26/07/21	5,097	5,150	4,926	5,119	+3.0	+0.06	8,574,900	1,327,704,571,904
[6506]	26/07/17	5,273	5,306	4,900	5,116	-378	-6.88	12,549,600	-
[6506]	26/07/16	5,500	5,688	5,427	5,494	+4	+0.07	13,689,100	-
[6506]	26/07/15	5,500	5,569	5,288	5,490	+54	+0.99	12,782,800	-
[6506]	26/07/14	5,860	5,860	5,205	5,436	-536	-8.98	25,491,900	-
[6506]	26/07/13	6,210	6,275	5,972	5,972	-1,000	-14.34	10,815,700	-
[6506]	26/07/10	7,074	7,225	6,900	6,972	+156	+2.29	5,898,300	-
[6506]	26/07/09	6,898	7,044	6,741	6,816	+180	+2.71	5,393,000	-
[6506]	26/07/08	6,700	6,932	6,550	6,636	-264	-3.83	5,721,100	-
[6506]	26/07/07	7,349	7,398	6,900	6,900	-549	-7.37	4,994,800	-
[6506]	26/07/06	7,520	7,856	7,309	7,449	-30	-0.40	6,123,700	-
[6506]	26/07/03	6,842	7,479	6,711	7,479	+537	+7.74	5,230,400	-
[6506]	26/07/02	7,007	7,156	6,820	6,942	-360	-4.93	4,322,500	-
[6506]	26/07/01	7,234	7,465	7,158	7,302	+275	+3.91	4,643,900	-
[6506]	26/06/30	7,001	7,237	6,871	7,027	+125	+1.81	4,444,100	-
[6506]	26/06/29	6,864	6,954	6,560	6,902	+92	+1.35	4,071,800	-
[6506]	26/06/26	7,201	7,347	6,710	6,810	-413	-5.72	4,960,200	-
[6506]	26/06/25	7,303	7,324	7,103	7,223	+152	+2.15	3,685,300	-
[6506]	26/06/24	7,142	7,228	6,905	7,071	-85	-1.19	4,910,200	-
[6506]	26/06/23	7,654	7,682	7,140	7,156	-499	-6.52	5,160,000	-
[6506]	26/06/22	7,335	7,915	7,295	7,655	+527	+7.39	7,748,400	-
[6506]	26/06/19	7,304	7,359	7,044	7,128	-125	-1.72	4,267,300	-
[6506]	26/06/18	7,150	7,416	7,116	7,253	+207	+2.94	5,466,400	-
[6506]	26/06/17	6,745	7,060	6,718	7,046	+201	+2.94	3,737,200	-
[6506]	26/06/16	6,770	6,943	6,655	6,845	+190	+2.85	3,809,000	-
[6506]	26/06/15	6,594	6,732	6,483	6,655	+320	+5.05	3,660,700	-
[6506]	26/06/12	6,321	6,508	6,281	6,335	+319	+5.30	5,692,100	-
[6506]	26/06/11	5,688	6,055	5,598	6,016	+28	+0.47	4,916,300	-
[6506]	26/06/10	6,195	6,257	5,880	5,988	-407	-6.36	5,702,100	-
[6506]	26/06/09	6,525	6,530	6,154	6,395	-30	-0.47	5,368,400	-
[6506]	26/06/08	6,262	6,513	6,234	6,425	-437	-6.37	5,556,000	-
[6506]	26/06/05	6,742	6,918	6,658	6,862	-80	-1.15	3,216,000	-
[6506]	26/06/04	7,002	7,115	6,788	6,942	-210	-2.94	3,867,000	-
[6506]	26/06/03	6,930	7,228	6,888	7,152	+530	+8.00	5,348,300	-
[6506]	26/06/02	7,018	7,069	6,484	6,622	-518	-7.25	6,224,500	-
[6506]	26/06/01	7,155	7,371	7,069	7,140	-68	-0.94	4,066,500	-
[6506]	26/05/29	7,286	7,315	7,049	7,208	+72	+1.01	5,006,500	-
[6506]	26/05/28	6,980	7,210	6,860	7,136	+29	+0.41	4,257,400	-
[6506]	26/05/27	7,593	7,689	7,085	7,107	-186	-2.55	4,518,800	-
[6506]	26/05/26	7,401	7,490	7,123	7,293	-188	-2.51	4,274,600	-
[6506]	26/05/25	7,700	7,700	7,316	7,481	+429	+6.08	6,412,300	-
[6506]	26/05/22	6,851	7,092	6,740	7,052	+354	+5.29	5,793,800	-
[6506]	26/05/21	6,276	6,709	6,229	6,698	+622	+10.24	6,346,300	-
[6506]	26/05/20	6,238	6,310	6,025	6,076	-262	-4.13	5,051,900	-
[6506]	26/05/19	6,639	6,739	6,309	6,338	-344	-5.15	5,789,600	-
[6506]	26/05/18	7,009	7,076	6,643	6,682	-305	-4.37	5,649,200	-
[6506]	26/05/15	7,133	7,395	6,895	6,987	-19	-0.27	6,836,600	-
[6506]	26/05/14	7,261	7,578	6,977	7,006	+26	+0.37	7,171,200	-
[6506]	26/05/13	6,812	7,028	6,712	6,980	+10	+0.14	4,650,800	-
[6506]	26/05/12	6,854	7,030	6,686	6,970	+396	+6.02	7,924,400	-
[6506]	26/05/11	6,390	6,625	6,240	6,574	+207	+3.25	6,630,500	-
[6506]	26/05/08	5,997	6,424	5,951	6,367	+394	+6.60	6,573,200	-
[6506]	26/05/07	5,889	6,018	5,868	5,973	+452	+8.19	5,212,500	-
[6506]	26/05/01	5,527	5,648	5,450	5,521	+1	+0.02	3,308,100	-
[6506]	26/04/30	5,481	5,637	5,436	5,520	+139	+2.58	5,521,200	-
[6506]	26/04/28	5,470	5,495	5,335	5,381	-81	-1.48	4,048,200	-
[6506]	26/04/27	5,250	5,532	5,192	5,462	+312	+6.06	6,906,800	-
[6506]	26/04/24	5,247	5,252	5,106	5,150	-1	-0.02	2,579,300	-
[6506]	26/04/23	5,347	5,406	5,121	5,151	-205	-3.83	3,738,500	-
[6506]	26/04/22	5,401	5,490	5,304	5,356	-139	-2.53	3,711,700	-
[6506]	26/04/21	5,469	5,657	5,411	5,495	+75	+1.38	5,182,700	-
[6506]	26/04/20	5,367	5,507	5,356	5,420	+233	+4.49	5,490,400	-
[6506]	26/04/17	5,211	5,265	5,087	5,187	-101	-1.91	3,829,100	-
[6506]	26/04/16	5,230	5,364	5,201	5,288	+11	+0.21	3,929,700	-
[6506]	26/04/15	5,340	5,376	5,194	5,277	+126	+2.45	4,705,900	-
[6506]	26/04/14	5,270	5,275	5,136	5,151	-88	-1.68	5,694,400	-
[6506]	26/04/13	5,034	5,260	4,896	5,239	+345	+7.05	14,998,000	-
[6506]	26/04/10	4,828	4,926	4,806	4,894	+220	+4.71	5,917,600	-
[6506]	26/04/09	4,729	4,735	4,637	4,674	+15	+0.32	3,206,700	-
[6506]	26/04/08	4,618	4,674	4,574	4,659	+321	+7.40	4,567,600	-
[6506]	26/04/07	4,330	4,338	4,220	4,338	+31	+0.72	2,228,800	-
[6506]	26/04/06	4,322	4,379	4,304	4,307	+27	+0.63	2,549,300	-
[6506]	26/04/03	4,311	4,321	4,200	4,280	+69	+1.64	1,829,700	-
[6506]	26/04/02	4,400	4,446	4,202	4,211	-111	-2.57	3,117,400	-
[6506]	26/04/01	4,277	4,324	4,201	4,322	+302	+7.51	2,936,000	-
[6506]	26/03/31	4,058	4,154	3,987	4,020	-108	-2.62	2,711,900	-
[6506]	26/03/30	4,090	4,128	4,012	4,128	-195	-4.51	3,192,200	-
[6506]	26/03/27	4,328	4,345	4,208	4,323	-93	-2.11	3,313,900	-
[6506]	26/03/26	4,550	4,582	4,388	4,416	-94	-2.08	2,513,800	-
[6506]	26/03/25	4,500	4,545	4,482	4,510	+123	+2.80	2,218,400	-
[6506]	26/03/24	4,397	4,400	4,236	4,387	+145	+3.42	2,821,700	-
[6506]	26/03/23	4,188	4,269	4,081	4,242	-195	-4.39	3,692,500	-
[6506]	26/03/19	4,514	4,537	4,426	4,437	-217	-4.66	3,258,300	-
[6506]	26/03/18	4,540	4,654	4,535	4,654	+98	+2.15	2,287,600	-
[6506]	26/03/17	4,600	4,647	4,521	4,556	+43	+0.95	2,319,400	-
[6506]	26/03/16	4,502	4,648	4,448	4,513	-54	-1.18	2,336,500	-
[6506]	26/03/13	4,493	4,567	4,443	4,567	-108	-2.31	4,187,900	-
[6506]	26/03/12	4,622	4,745	4,590	4,675	+26	+0.56	3,369,300	-
[6506]	26/03/11	4,638	4,740	4,612	4,649	+126	+2.79	4,062,900	-
[6506]	26/03/10	4,465	4,567	4,450	4,523	+198	+4.58	3,689,200	-
[6506]	26/03/09	4,383	4,402	4,157	4,325	-408	-8.62	5,150,300	-
[6506]	26/03/06	4,631	4,763	4,576	4,733	+33	+0.70	3,545,500	-
[6506]	26/03/05	4,822	4,875	4,636	4,700	+59	+1.27	3,662,700	-
[6506]	26/03/04	4,820	4,890	4,505	4,641	-313	-6.32	5,468,600	-
[6506]	26/03/03	5,320	5,409	4,944	4,954	-366	-6.88	5,571,600	-
[6506]	26/03/02	5,240	5,350	5,170	5,320	-195	-3.54	4,000,800	-
[6506]	26/02/27	5,392	5,515	5,322	5,515	+112	+2.07	3,354,900	-
[6506]	26/02/26	5,555	5,559	5,368	5,403	0	0.00	4,065,300	-
[6506]	26/02/25	5,198	5,544	5,159	5,403	+306	+6.00	6,098,700	-
[6506]	26/02/24	5,251	5,378	5,045	5,097	-101	-1.94	3,899,500	-
[6506]	26/02/20	5,153	5,239	5,128	5,198	-35	-0.67	1,991,700	-
[6506]	26/02/19	5,190	5,258	5,144	5,233	+85	+1.65	2,218,200	-
[6506]	26/02/18	5,270	5,287	5,122	5,148	-160	-3.01	3,141,500	-
[6506]	26/02/17	5,418	5,418	5,212	5,308	-110	-2.03	2,054,200	-
[6506]	26/02/16	5,245	5,448	5,220	5,418	+194	+3.71	3,305,700	-
[6506]	26/02/13	5,213	5,268	5,130	5,224	-131	-2.45	4,649,500	-
[6506]	26/02/12	5,495	5,599	5,291	5,355	-95	-1.74	4,460,100	-
[6506]	26/02/10	5,410	5,498	5,318	5,450	+203	+3.87	5,427,000	-
[6506]	26/02/09	5,490	5,497	5,191	5,247	+34	+0.65	5,889,300	-
[6506]	26/02/06	5,084	5,213	4,947	5,213	+29	+0.56	3,582,500	-
[6506]	26/02/05	5,233	5,287	5,130	5,184	-5	-0.10	3,862,000	-
[6506]	26/02/04	5,148	5,219	5,076	5,189	-18	-0.35	4,037,600	-
[6506]	26/02/03	4,979	5,214	4,957	5,207	+438	+9.18	6,521,800	-
[6506]	26/02/02	4,902	5,018	4,769	4,769	-146	-2.97	3,644,600	-
[6506]	26/01/30	4,919	5,014	4,833	4,915	-29	-0.59	3,914,000	-
[6506]	26/01/29	5,099	5,116	4,920	4,944	-126	-2.49	3,496,800	-
[6506]	26/01/28	4,988	5,079	4,942	5,070	-15	-0.29	3,974,800	-
[6506]	26/01/27	4,937	5,216	4,904	5,085	+150	+3.04	6,512,900	-
[6506]	26/01/26	5,040	5,076	4,876	4,935	-205	-3.99	4,913,700	-
[6506]	26/01/23	5,255	5,260	5,106	5,140	-15	-0.29	4,756,100	-
[6506]	26/01/22	5,240	5,351	5,144	5,155	-21	-0.41	5,155,500	-
[6506]	26/01/21	5,018	5,248	4,998	5,176	-42	-0.80	3,900,900	-
[6506]	26/01/20	5,278	5,362	5,196	5,218	-51	-0.97	4,088,500	-
[6506]	26/01/19	5,278	5,349	5,156	5,269	-68	-1.27	5,327,100	-
[6506]	26/01/16	5,344	5,476	5,241	5,337	+109	+2.08	7,714,100	-
[6506]	26/01/15	5,170	5,240	5,060	5,228	-18	-0.34	8,004,400	-
[6506]	26/01/14	5,010	5,330	5,004	5,246	+325	+6.60	12,969,100	-
[6506]	26/01/13	5,154	5,254	4,848	4,921	-105	-2.09	16,058,700	-
[6506]	26/01/09	4,990	5,073	4,881	5,026	+135	+2.76	5,523,300	-
[6506]	26/01/08	4,941	5,014	4,870	4,891	-103	-2.06	4,189,100	-
[6506]	26/01/07	5,000	5,065	4,918	4,994	-79	-1.56	5,507,800	-
[6506]	26/01/06	4,992	5,142	4,935	5,073	+109	+2.20	6,036,100	-
[6506]	26/01/05	4,896	5,050	4,866	4,964	+208	+4.37	6,105,200	-
[6506]	25/12/30	4,656	4,780	4,650	4,756	+36	+0.76	3,228,800	-
[6506]	25/12/29	4,714	4,788	4,674	4,720	+59	+1.27	3,248,900	-
[6506]	25/12/26	4,700	4,731	4,630	4,661	-25	-0.53	2,706,700	-
[6506]	25/12/25	4,600	4,709	4,590	4,686	+60	+1.30	3,229,100	-
[6506]	25/12/24	4,582	4,792	4,571	4,626	+53	+1.16	6,457,100	-
[6506]	25/12/23	4,550	4,682	4,528	4,573	-11	-0.24	4,471,800	-
[6506]	25/12/22	4,573	4,641	4,480	4,584	+187	+4.25	5,286,400	-
[6506]	25/12/19	4,434	4,445	4,337	4,397	+1	+0.02	4,442,700	-
[6506]	25/12/18	4,410	4,462	4,369	4,396	-140	-3.09	3,817,400	-
[6506]	25/12/17	4,548	4,634	4,474	4,536	-31	-0.68	4,660,500	-
[6506]	25/12/16	4,800	4,821	4,567	4,567	-346	-7.04	7,212,700	-
[6506]	25/12/15	4,940	5,030	4,888	4,913	-149	-2.94	4,475,200	-
[6506]	25/12/12	5,022	5,124	4,966	5,062	+145	+2.95	6,072,800	-
[6506]	25/12/11	5,108	5,112	4,823	4,917	-114	-2.27	6,709,100	-
[6506]	25/12/10	5,060	5,268	4,982	5,031	-2	-0.04	10,029,500	-
[6506]	25/12/09	4,799	5,077	4,793	5,033	+222	+4.61	9,544,800	-
[6506]	25/12/08	4,855	4,890	4,753	4,811	+15	+0.31	6,234,500	-
[6506]	25/12/05	4,768	4,830	4,690	4,796	+27	+0.57	9,111,200	-
[6506]	25/12/04	4,407	4,777	4,390	4,769	+487	+11.37	11,866,700	-
[6506]	25/12/03	4,312	4,369	4,242	4,282	+70	+1.66	5,207,500	-
[6506]	25/12/02	4,200	4,240	4,139	4,212	+188	+4.67	5,256,600	-
[6506]	25/12/01	4,050	4,077	3,980	4,024	-15	-0.37	2,496,800	-
[6506]	25/11/28	4,034	4,039	3,962	4,039	+73	+1.84	2,084,100	-
[6506]	25/11/27	3,901	3,975	3,887	3,966	+94	+2.43	1,948,800	-
[6506]	25/11/26	3,885	3,901	3,836	3,872	+12	+0.31	2,139,100	-
[6506]	25/11/25	3,950	3,960	3,812	3,860	+64	+1.69	2,545,300	-
[6506]	25/11/21	3,726	3,823	3,674	3,796	-77	-1.99	2,700,800	-
[6506]	25/11/20	3,939	3,960	3,833	3,873	+105	+2.79	2,626,100	-
[6506]	25/11/19	3,816	3,828	3,717	3,768	+22	+0.59	2,727,300	-
[6506]	25/11/18	3,944	3,959	3,732	3,746	-268	-6.68	3,955,100	-
[6506]	25/11/17	4,013	4,054	3,975	4,014	-23	-0.57	2,330,700	-
[6506]	25/11/14	4,088	4,138	3,986	4,037	-163	-3.88	3,485,400	-
[6506]	25/11/13	4,247	4,248	4,145	4,200	-26	-0.62	2,403,000	-
[6506]	25/11/12	4,150	4,226	4,093	4,226	+118	+2.87	2,270,600	-
[6506]	25/11/11	4,151	4,158	4,057	4,108	-11	-0.27	1,748,700	-
[6506]	25/11/10	4,102	4,175	4,075	4,119	+58	+1.43	1,826,100	-
[6506]	25/11/07	4,110	4,139	3,991	4,061	-154	-3.65	3,097,600	-
[6506]	25/11/06	4,238	4,287	4,174	4,215	+47	+1.13	3,046,700	-
[6506]	25/11/05	4,244	4,279	4,023	4,168	-206	-4.71	5,272,800	-
[6506]	25/11/04	4,287	4,499	4,277	4,374	+129	+3.04	5,110,000	-
[6506]	25/10/31	4,197	4,291	4,146	4,245	+44	+1.05	2,949,100	-
[6506]	25/10/30	4,179	4,250	4,151	4,201	+20	+0.48	3,075,200	-
[6506]	25/10/29	4,340	4,363	4,176	4,181	-173	-3.97	4,452,200	-
[6506]	25/10/28	4,328	4,401	4,301	4,354	-155	-3.44	4,342,900	-
[6506]	25/10/27	4,598	4,610	4,447	4,509	-39	-0.86	4,875,100	-
[6506]	25/10/24	4,550	4,638	4,514	4,548	+89	+2.00	5,040,500	-
[6506]	25/10/23	4,403	4,483	4,378	4,459	-102	-2.24	4,645,700	-
[6506]	25/10/22	4,352	4,606	4,344	4,561	+209	+4.80	6,301,500	-
[6506]	25/10/21	4,480	4,518	4,344	4,352	-122	-2.73	6,318,000	-
[6506]	25/10/20	4,309	4,510	4,284	4,474	+301	+7.21	7,207,500	-
[6506]	25/10/17	4,190	4,289	4,152	4,173	-114	-2.66	4,309,400	-
[6506]	25/10/16	4,322	4,369	4,192	4,287	+29	+0.68	6,159,200	-
[6506]	25/10/15	4,114	4,320	4,095	4,258	+196	+4.83	7,412,100	-
[6506]	25/10/14	4,247	4,377	4,062	4,062	-23	-0.56	11,904,700	-
[6506]	25/10/10	4,100	4,227	4,065	4,085	+55	+1.36	9,902,600	-
[6506]	25/10/09	3,878	4,065	3,810	4,030	+350	+9.51	10,932,700	-
[6506]	25/10/08	3,586	3,700	3,548	3,680	+48	+1.32	3,941,900	-
[6506]	25/10/07	3,850	3,850	3,610	3,632	-158	-4.17	6,618,700	-
[6506]	25/10/06	3,808	3,874	3,671	3,790	+612	+19.26	12,846,800	-
[6506]	25/10/03	3,154	3,187	3,106	3,178	+78	+2.52	3,333,600	-
[6506]	25/10/02	3,121	3,155	3,098	3,100	+33	+1.08	2,540,500	-
[6506]	25/10/01	3,146	3,164	3,042	3,067	-90	-2.85	2,587,900	-
[6506]	25/09/30	3,081	3,169	3,080	3,157	+79	+2.57	2,218,300	-
[6506]	25/09/29	3,125	3,143	3,065	3,078	-47	-1.50	2,649,900	-
[6506]	25/09/26	3,144	3,199	3,108	3,125	-52	-1.64	2,791,700	-
[6506]	25/09/25	3,123	3,216	3,097	3,177	+54	+1.73	2,809,200	-
[6506]	25/09/24	3,264	3,265	3,111	3,123	-85	-2.65	3,135,800	-
[6506]	25/09/22	3,072	3,226	3,062	3,208	+144	+4.70	4,685,800	-
[6506]	25/09/19	3,145	3,179	3,012	3,064	-45	-1.45	4,738,500	-
[6506]	25/09/18	3,020	3,113	3,003	3,109	+51	+1.67	3,125,600	-
[6506]	25/09/17	3,033	3,080	3,028	3,058	+21	+0.69	2,081,100	-
[6506]	25/09/16	3,030	3,065	3,019	3,037	+8	+0.26	1,458,400	-
[6506]	25/09/12	3,078	3,078	2,995	3,029	+21	+0.70	2,454,100	-
[6506]	25/09/11	3,010	3,058	2,996	3,008	-2	-0.07	1,970,300	-
[6506]	25/09/10	2,976	3,010	2,951	3,010	+2	+0.07	2,033,300	-
[6506]	25/09/09	2,993	3,046	2,979	3,008	+15	+0.50	2,347,000	-
[6506]	25/09/08	2,959	2,994	2,939	2,993	+63	+2.15	2,389,300	-
[6506]	25/09/05	2,899	2,933	2,885	2,930	+63	+2.20	1,745,300	-