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
[6525]	26/10/29	7,284	7,376	6,976	7,356	+91.0	+1.25	8,834,700	1,716,771,487,744
[6525]	26/10/28	7,059	7,309	6,927	7,265	+453.0	+6.65	6,803,800	1,695,533,629,440
[6525]	26/10/27	6,920	7,033	6,741	6,812	+283.0	+4.33	5,285,200	1,589,810,692,096
[6525]	26/10/26	6,622	6,831	6,501	6,529	-293.0	-4.29	5,523,100	1,523,763,118,080
[6525]	26/10/23	6,298	6,867	6,158	6,822	+24.0	+0.35	9,730,500	1,592,144,560,128
[6525]	26/10/22	7,354	7,396	6,740	6,798	-563.0	-7.65	7,980,400	1,586,543,329,280
[6525]	26/10/21	7,600	7,717	7,245	7,361	-33.0	-0.45	8,801,700	1,717,938,421,760
[6525]	26/10/20	7,659	7,698	7,339	7,394	-309.0	-4.01	5,364,600	1,725,640,081,408
[6525]	26/10/19	7,484	7,829	7,467	7,703	-231.0	-2.91	6,278,600	1,797,755,764,736
[6525]	26/10/16	7,848	8,040	7,623	7,934	+218.0	+2.83	5,919,900	1,851,667,382,272
[6525]	26/10/15	8,501	8,523	7,723	7,716	-1,202.0	-13.48	9,055,400	1,800,789,688,320
[6525]	26/10/14	9,130	9,280	8,850	8,918	-210.0	-2.30	6,391,900	2,081,317,060,608
[6525]	26/10/13	9,409	9,538	9,078	9,128	-962.0	-9.53	6,377,800	2,130,327,633,920
[6525]	26/10/09	9,577	10,100	9,512	10,090	+276.0	+2.81	6,326,100	2,354,842,959,872
[6525]	26/10/08	9,870	10,110	9,757	9,814	-16.0	-0.16	5,869,400	2,290,428,936,192
[6525]	26/10/07	10,150	10,270	9,820	9,830	-500.0	-4.84	5,902,600	2,294,163,177,472
[6525]	26/10/06	10,410	10,440	10,170	10,330	-155.0	-1.48	4,111,100	2,410,855,006,208
[6525]	26/10/05	10,430	10,525	10,235	10,485	+435.0	+4.33	5,057,000	2,447,029,567,488
[6525]	26/10/02	10,135	10,255	9,881	10,050	-70.0	-0.69	5,483,500	2,345,507,487,744
[6525]	26/10/01	9,767	10,145	9,440	10,120	+542.0	+5.66	10,041,700	2,361,844,563,968
[6525]	26/09/30	9,540	9,741	9,381	9,578	+247.0	+2.65	27,498,800	2,235,350,384,640
[6525]	26/09/29	9,425	9,476	9,220	9,331	+162.0	+1.77	7,493,400	2,177,704,656,896
[6525]	26/09/28	9,342	9,529	9,169	9,169	-131.0	-1.41	7,586,600	2,139,896,414,208
[6525]	26/09/25	9,077	9,454	9,060	9,300	+211.0	+2.32	6,192,900	2,170,469,744,640
[6525]	26/09/24	9,184	9,311	8,978	9,089	+205.0	+2.31	7,599,900	2,121,225,732,096
[6525]	26/09/18	8,434	8,890	8,403	8,884	+600.0	+7.24	10,246,600	2,073,382,092,800
[6525]	26/09/17	8,554	8,650	8,167	8,284	-228.0	-2.68	7,065,000	1,933,351,714,816
[6525]	26/09/16	7,980	8,554	7,972	8,512	+284.0	+3.45	9,389,400	1,986,563,276,800
[6525]	26/09/15	7,850	8,443	7,842	8,228	+228.0	+2.85	7,817,400	1,920,282,263,552
[6525]	26/09/14	7,886	8,090	7,620	8,000	-162.0	-1.98	7,807,800	1,867,070,701,568
[6525]	26/09/11	8,371	8,419	8,056	8,162	-659.0	-7.47	7,710,700	1,904,878,944,256
[6525]	26/09/10	8,932	9,033	8,601	8,821	+146.0	+1.68	7,776,300	2,058,678,829,056
[6525]	26/09/09	9,232	9,410	8,675	8,675	-107.0	-1.22	11,131,700	2,024,604,827,648
[6525]	26/09/08	8,935	9,445	8,778	8,782	-147.0	-1.65	10,271,800	2,049,576,927,232
[6525]	26/09/07	8,895	9,168	8,798	8,929	+634.0	+7.64	9,922,200	2,083,884,367,872
[6525]	26/09/04	8,447	8,533	8,122	8,295	-30.0	-0.36	5,562,600	1,935,918,891,008
[6525]	26/09/03	8,461	8,549	8,109	8,325	-2.0	-0.02	6,225,700	1,942,920,495,104
[6525]	26/09/02	8,425	8,490	8,133	8,327	-232.0	-2.71	5,697,700	1,943,387,242,496
[6525]	26/09/01	8,579	8,794	8,297	8,559	-228.0	-2.59	8,278,000	1,997,532,299,264
[6525]	26/08/31	8,472	9,017	8,430	8,787	-124.0	-1.39	19,194,700	2,050,743,861,248
[6525]	26/08/28	8,806	9,069	8,770	8,911	+189.0	+2.17	6,226,100	2,079,683,379,200
[6525]	26/08/27	8,766	8,924	8,470	8,722	+256.0	+3.02	6,056,700	2,035,573,850,112
[6525]	26/08/26	8,250	8,487	8,168	8,466	-23.0	-0.27	5,022,800	1,975,827,562,496
[6525]	26/08/25	8,130	8,561	7,986	8,489	+209.0	+2.52	5,245,900	1,981,195,354,112
[6525]	26/08/24	8,434	8,635	8,257	8,280	-41.0	-0.49	5,673,600	1,932,418,220,032
[6525]	26/08/21	7,965	8,429	7,965	8,321	+206.0	+2.54	5,850,300	1,941,986,869,248
[6525]	26/08/20	7,982	8,260	7,945	8,115	+10.0	+0.12	4,820,100	1,893,909,921,792
[6525]	26/08/19	8,210	8,533	8,038	8,105	-555.0	-6.41	8,043,100	1,891,576,053,760
[6525]	26/08/18	9,456	9,554	8,598	8,660	-646.0	-6.94	7,475,600	2,021,104,025,600
[6525]	26/08/17	9,288	9,411	9,007	9,306	+119.0	+1.30	5,824,000	2,171,869,986,816
[6525]	26/08/14	9,144	9,559	8,941	9,187	+172.0	+1.91	10,767,600	2,144,097,402,880
[6525]	26/08/13	8,831	9,421	8,757	9,015	+358.0	+4.14	9,489,900	2,103,955,292,160
[6525]	26/08/12	7,935	8,657	7,857	8,657	+651.0	+8.13	7,180,000	2,020,403,838,976
[6525]	26/08/10	8,229	8,536	7,934	8,006	-130.0	-1.60	6,270,100	1,868,471,074,816
[6525]	26/08/07	8,674	8,674	7,810	8,136	-88.0	-1.07	10,339,900	1,900,221,300,736
[6525]	26/08/06	7,952	8,873	7,716	8,224	-264.0	-3.11	15,442,900	1,920,774,307,840
[6525]	26/08/05	8,778	8,782	8,357	8,488	+285.0	+3.47	6,807,200	1,982,433,329,152
[6525]	26/08/04	7,879	8,248	7,606	8,203	+418.0	+5.37	9,689,400	1,915,869,593,600
[6525]	26/08/03	7,572	8,131	7,385	7,785	+363.0	+4.89	13,248,700	1,818,242,711,552
[6525]	26/07/31	7,422	7,422	7,422	7,422	+1,000.0	+15.57	913,300	1,733,461,409,792
[6525]	26/07/30	6,119	6,788	6,025	6,422	+373.0	+6.17	12,346,600	1,499,904,212,992
[6525]	26/07/29	7,101	7,245	5,936	6,049	-1,299.0	-17.68	13,039,600	1,412,787,470,336
[6525]	26/07/28	7,705	7,762	7,244	7,348	-1,213.0	-14.17	6,858,000	1,716,178,124,800
[6525]	26/07/27	8,680	8,689	8,300	8,561	-2.0	-0.02	5,156,300	1,999,483,043,840
[6525]	26/07/24	8,960	9,108	8,455	8,563	-545.0	-5.98	6,023,300	1,999,950,184,448
[6525]	26/07/23	9,341	9,498	9,058	9,108	+367.0	+4.20	7,478,400	2,127,238,791,168
[6525]	26/07/22	9,450	9,534	8,617	8,741	-259.0	-2.88	10,453,300	2,041,523,339,264
[6525]	26/07/21	8,802	9,017	8,551	9,000	+199.0	+2.26	7,873,500	2,102,014,640,128
[6525]	26/07/17	9,676	9,733	8,447	8,801	-1,089	-11.01	11,567,700	-
[6525]	26/07/16	10,385	10,430	9,753	9,890	-960	-8.85	7,191,500	-
[6525]	26/07/15	10,295	10,850	10,200	10,850	+495	+4.78	5,923,300	-
[6525]	26/07/14	10,295	10,455	9,751	10,355	-265	-2.50	9,444,200	-
[6525]	26/07/13	10,750	11,475	10,480	10,620	-220	-2.03	7,062,100	-
[6525]	26/07/10	10,975	11,120	10,595	10,840	+30	+0.28	7,837,500	-
[6525]	26/07/09	10,350	10,830	10,290	10,810	+976	+9.92	8,716,600	-
[6525]	26/07/08	9,790	10,070	9,559	9,834	-406	-3.96	10,655,000	-
[6525]	26/07/07	10,970	11,450	10,240	10,240	-1,030	-9.14	9,479,400	-
[6525]	26/07/06	12,000	12,005	10,750	11,270	-730	-6.08	11,457,600	-
[6525]	26/07/03	9,971	12,000	9,706	12,000	+1,570	+15.05	14,224,700	-
[6525]	26/07/02	10,500	10,805	10,135	10,430	-990	-8.67	5,765,900	-
[6525]	26/07/01	11,580	12,220	11,250	11,420	+565	+5.20	9,514,400	-
[6525]	26/06/30	10,300	11,090	9,923	10,855	+878	+8.80	9,679,800	-
[6525]	26/06/29	10,130	10,130	9,317	9,977	-3	-0.03	6,584,800	-
[6525]	26/06/26	9,850	10,265	9,719	9,980	-170	-1.67	6,479,300	-
[6525]	26/06/25	9,728	10,195	9,663	10,150	+1,022	+11.20	7,051,800	-
[6525]	26/06/24	9,311	9,681	8,870	9,128	-143	-1.54	7,793,400	-
[6525]	26/06/23	10,315	10,475	9,271	9,271	-1,029	-9.99	6,058,200	-
[6525]	26/06/22	10,050	10,710	9,954	10,300	+135	+1.33	3,611,900	-
[6525]	26/06/19	10,130	10,615	10,025	10,165	+486	+5.02	6,978,400	-
[6525]	26/06/18	9,561	9,886	9,510	9,679	+117	+1.22	5,872,800	-
[6525]	26/06/17	9,452	9,753	9,402	9,562	-183	-1.88	5,173,800	-
[6525]	26/06/16	10,110	10,140	9,643	9,745	-213	-2.14	10,157,500	-
[6525]	26/06/15	9,212	9,958	9,092	9,958	+1,083	+12.20	9,036,400	-
[6525]	26/06/12	8,548	9,057	8,532	8,875	+833	+10.36	7,053,300	-
[6525]	26/06/11	7,490	8,198	7,483	8,042	+207	+2.64	6,425,900	-
[6525]	26/06/10	7,685	8,360	7,643	7,835	+15	+0.19	8,226,000	-
[6525]	26/06/09	7,465	7,872	7,401	7,820	+570	+7.86	6,027,100	-
[6525]	26/06/08	7,122	7,490	7,092	7,250	-772	-9.62	5,575,900	-
[6525]	26/06/05	8,317	8,370	7,823	8,022	-445	-5.26	5,498,800	-
[6525]	26/06/04	8,050	8,553	8,000	8,467	+480	+6.01	7,747,300	-
[6525]	26/06/03	7,730	8,147	7,700	7,987	+538	+7.22	5,925,100	-
[6525]	26/06/02	7,650	7,858	7,209	7,449	-146	-1.92	6,208,100	-
[6525]	26/06/01	8,130	8,246	7,595	7,595	-616	-7.50	6,869,200	-
[6525]	26/05/29	8,395	8,400	7,911	8,211	+87	+1.07	8,263,300	-
[6525]	26/05/28	7,741	8,289	7,488	8,124	+354	+4.56	8,971,100	-
[6525]	26/05/27	7,877	8,279	7,698	7,770	+609	+8.50	13,910,400	-
[6525]	26/05/26	7,797	7,868	7,105	7,161	-486	-6.36	5,599,300	-
[6525]	26/05/25	7,600	7,767	7,367	7,647	+426	+5.90	6,058,600	-
[6525]	26/05/22	7,155	7,350	7,070	7,221	+216	+3.08	7,920,200	-
[6525]	26/05/21	6,425	7,090	6,361	7,005	+753	+12.04	10,580,900	-
[6525]	26/05/20	6,200	6,380	6,131	6,252	-348	-5.27	12,578,900	-
[6525]	26/05/19	6,616	6,993	6,503	6,600	-116	-1.73	5,801,700	-
[6525]	26/05/18	6,536	7,060	6,530	6,716	+126	+1.91	7,552,500	-
[6525]	26/05/15	6,450	6,865	6,225	6,590	+138	+2.14	9,780,700	-
[6525]	26/05/14	6,800	6,908	6,372	6,452	+282	+4.57	11,729,300	-
[6525]	26/05/13	6,628	7,100	5,940	6,170	-908	-12.83	19,061,200	-
[6525]	26/05/12	7,053	7,218	6,916	7,078	+24	+0.34	4,055,800	-
[6525]	26/05/11	7,589	7,651	7,039	7,054	-304	-4.13	4,796,200	-
[6525]	26/05/08	6,980	7,358	6,888	7,358	+351	+5.01	5,723,300	-
[6525]	26/05/07	7,000	7,087	6,751	7,007	+507	+7.80	7,116,500	-
[6525]	26/05/01	6,404	6,658	6,379	6,500	+122	+1.91	4,560,900	-
[6525]	26/04/30	6,467	6,530	6,296	6,378	-134	-2.06	3,527,800	-
[6525]	26/04/28	6,673	6,742	6,451	6,512	-219	-3.25	4,414,000	-
[6525]	26/04/27	6,804	6,885	6,632	6,731	+85	+1.28	4,063,300	-
[6525]	26/04/24	6,677	6,730	6,571	6,646	+67	+1.02	3,430,900	-
[6525]	26/04/23	6,776	6,798	6,510	6,579	-59	-0.89	4,551,500	-
[6525]	26/04/22	6,610	6,769	6,490	6,638	-251	-3.64	8,903,600	-
[6525]	26/04/21	6,820	6,956	6,808	6,889	+151	+2.24	3,595,200	-
[6525]	26/04/20	6,752	6,999	6,736	6,738	+21	+0.31	4,283,500	-
[6525]	26/04/17	7,093	7,199	6,715	6,717	-520	-7.19	5,927,000	-
[6525]	26/04/16	7,060	7,330	7,001	7,237	+153	+2.16	5,024,900	-
[6525]	26/04/15	7,500	7,537	6,981	7,084	-116	-1.61	9,420,900	-
[6525]	26/04/14	7,099	7,615	6,934	7,200	+353	+5.16	13,768,400	-
[6525]	26/04/13	6,890	7,076	6,654	6,847	-12	-0.17	7,410,800	-
[6525]	26/04/10	6,310	6,879	6,290	6,859	+605	+9.67	11,343,000	-
[6525]	26/04/09	5,801	6,307	5,727	6,254	+452	+7.79	9,945,800	-
[6525]	26/04/08	5,600	5,826	5,490	5,802	+654	+12.70	5,398,900	-
[6525]	26/04/07	5,099	5,335	5,095	5,148	+157	+3.15	4,950,600	-
[6525]	26/04/06	5,201	5,314	4,991	4,991	-253	-4.82	5,306,800	-
[6525]	26/04/03	5,333	5,359	5,206	5,244	+53	+1.02	2,071,700	-
[6525]	26/04/02	5,568	5,568	5,180	5,191	-277	-5.07	3,933,400	-
[6525]	26/04/01	5,289	5,475	5,249	5,468	+456	+9.10	3,065,000	-
[6525]	26/03/31	4,983	5,173	4,869	5,012	-172	-3.32	3,963,000	-
[6525]	26/03/30	5,055	5,232	5,003	5,184	-189	-3.52	2,885,800	-
[6525]	26/03/27	5,409	5,448	5,245	5,373	-321	-5.64	4,124,000	-
[6525]	26/03/26	5,885	5,886	5,623	5,694	-185	-3.15	3,187,000	-
[6525]	26/03/25	5,704	5,943	5,674	5,879	+403	+7.36	4,917,900	-
[6525]	26/03/24	5,477	5,571	5,300	5,476	+199	+3.77	3,917,700	-
[6525]	26/03/23	5,313	5,375	5,126	5,277	-127	-2.35	3,465,500	-
[6525]	26/03/19	5,325	5,544	5,303	5,404	-78	-1.42	2,910,200	-
[6525]	26/03/18	5,376	5,534	5,257	5,482	+252	+4.82	3,341,800	-
[6525]	26/03/17	5,428	5,434	5,217	5,230	-151	-2.81	3,077,200	-
[6525]	26/03/16	5,410	5,451	5,288	5,381	+49	+0.92	2,832,000	-
[6525]	26/03/13	5,369	5,383	5,185	5,332	-237	-4.26	4,053,500	-
[6525]	26/03/12	5,592	5,625	5,394	5,569	-199	-3.45	4,236,300	-
[6525]	26/03/11	6,000	6,005	5,726	5,768	-59	-1.01	3,883,400	-
[6525]	26/03/10	6,000	6,058	5,737	5,827	+290	+5.24	4,046,700	-
[6525]	26/03/09	5,635	5,700	5,251	5,537	-698	-11.19	6,421,100	-
[6525]	26/03/06	5,806	6,338	5,632	6,235	+360	+6.13	7,696,000	-
[6525]	26/03/05	5,971	6,005	5,723	5,875	+135	+2.35	3,322,400	-
[6525]	26/03/04	5,874	6,034	5,550	5,740	-454	-7.33	3,640,800	-
[6525]	26/03/03	6,422	6,630	6,122	6,194	-128	-2.02	2,854,800	-
[6525]	26/03/02	6,264	6,370	6,216	6,322	-142	-2.20	2,692,700	-
[6525]	26/02/27	6,400	6,494	6,294	6,464	-151	-2.28	3,015,800	-
[6525]	26/02/26	6,468	6,630	6,436	6,615	+197	+3.07	3,181,900	-
[6525]	26/02/25	6,550	6,709	6,364	6,418	+45	+0.71	3,910,400	-
[6525]	26/02/24	6,571	6,590	6,330	6,373	+2	+0.03	3,612,100	-
[6525]	26/02/20	6,114	6,447	6,070	6,371	+218	+3.54	3,729,200	-
[6525]	26/02/19	6,035	6,244	6,008	6,153	+218	+3.67	3,149,800	-
[6525]	26/02/18	6,049	6,052	5,825	5,935	-17	-0.29	2,461,900	-
[6525]	26/02/17	6,007	6,094	5,833	5,952	-115	-1.90	3,138,500	-
[6525]	26/02/16	6,475	6,475	6,025	6,067	-308	-4.83	4,288,500	-
[6525]	26/02/13	6,774	6,799	6,242	6,375	+1	+0.02	6,417,800	-
[6525]	26/02/12	6,266	6,759	6,107	6,374	+131	+2.10	12,724,900	-
[6525]	26/02/10	6,500	6,500	6,217	6,243	-167	-2.61	3,274,100	-
[6525]	26/02/09	6,399	6,478	6,173	6,410	+373	+6.18	3,939,800	-
[6525]	26/02/06	6,051	6,218	5,931	6,037	-63	-1.03	3,743,400	-
[6525]	26/02/05	6,195	6,400	5,990	6,100	-259	-4.07	4,508,000	-
[6525]	26/02/04	6,233	6,391	6,157	6,359	-131	-2.02	3,953,500	-
[6525]	26/02/03	6,394	6,520	6,360	6,490	+448	+7.41	4,491,100	-
[6525]	26/02/02	6,200	6,348	5,962	6,042	-358	-5.59	7,390,700	-
[6525]	26/01/30	6,451	6,538	6,364	6,400	-351	-5.20	9,194,700	-
[6525]	26/01/29	7,083	7,120	6,601	6,751	-249	-3.56	6,357,800	-
[6525]	26/01/28	6,900	7,092	6,664	7,000	+240	+3.55	8,551,600	-
[6525]	26/01/27	6,270	6,830	6,251	6,760	+510	+8.16	7,412,600	-
[6525]	26/01/26	6,450	6,525	6,192	6,250	-365	-5.52	5,998,400	-
[6525]	26/01/23	6,688	6,837	6,561	6,615	-186	-2.73	3,874,400	-
[6525]	26/01/22	6,804	6,977	6,646	6,801	+174	+2.63	7,694,300	-
[6525]	26/01/21	6,000	6,637	5,997	6,627	+504	+8.23	6,896,500	-
[6525]	26/01/20	6,101	6,233	6,061	6,123	-7	-0.11	3,157,700	-
[6525]	26/01/19	6,101	6,250	6,033	6,130	-58	-0.94	3,213,700	-
[6525]	26/01/16	6,350	6,352	6,021	6,188	-62	-0.99	5,505,700	-
[6525]	26/01/15	6,000	6,349	5,982	6,250	+114	+1.86	4,486,200	-
[6525]	26/01/14	5,888	6,215	5,812	6,136	+204	+3.44	5,206,300	-
[6525]	26/01/13	6,276	6,300	5,831	5,932	-44	-0.74	5,938,600	-
[6525]	26/01/09	5,966	6,052	5,810	5,976	+10	+0.17	5,919,800	-
[6525]	26/01/08	6,195	6,232	5,966	5,966	-229	-3.70	4,306,900	-
[6525]	26/01/07	6,200	6,323	6,091	6,195	+383	+6.59	7,451,200	-
[6525]	26/01/06	5,950	5,996	5,752	5,812	-137	-2.30	6,130,200	-
[6525]	26/01/05	5,895	6,010	5,831	5,949	+454	+8.26	8,175,400	-
[6525]	25/12/30	5,490	5,570	5,453	5,495	-95	-1.70	3,129,700	-
[6525]	25/12/29	5,673	5,689	5,502	5,590	-115	-2.02	4,448,400	-
[6525]	25/12/26	5,412	5,705	5,412	5,705	+305	+5.65	8,585,300	-
[6525]	25/12/25	5,175	5,499	5,171	5,400	+225	+4.35	7,245,300	-
[6525]	25/12/24	5,082	5,254	5,057	5,175	+109	+2.15	5,182,900	-
[6525]	25/12/23	5,021	5,100	4,963	5,066	-49	-0.96	4,015,100	-
[6525]	25/12/22	4,899	5,264	4,880	5,115	+549	+12.02	10,791,800	-
[6525]	25/12/19	4,572	4,629	4,480	4,566	+52	+1.15	4,560,500	-
[6525]	25/12/18	4,363	4,567	4,337	4,514	-59	-1.29	3,787,000	-
[6525]	25/12/17	4,397	4,581	4,299	4,573	+185	+4.22	4,051,300	-
[6525]	25/12/16	4,490	4,514	4,381	4,388	-128	-2.83	2,237,500	-
[6525]	25/12/15	4,602	4,717	4,502	4,516	-302	-6.27	3,393,800	-
[6525]	25/12/12	4,837	4,865	4,625	4,818	+51	+1.07	2,893,200	-
[6525]	25/12/11	4,747	4,840	4,732	4,767	+12	+0.25	3,485,400	-
[6525]	25/12/10	4,820	4,967	4,699	4,755	-120	-2.46	3,917,800	-
[6525]	25/12/09	4,643	4,963	4,615	4,875	+275	+5.98	5,205,500	-
[6525]	25/12/08	4,650	4,650	4,509	4,600	+8	+0.17	2,169,900	-
[6525]	25/12/05	4,637	4,699	4,592	4,592	-89	-1.90	2,537,400	-
[6525]	25/12/04	4,664	4,741	4,583	4,681	+87	+1.89	3,256,500	-
[6525]	25/12/03	4,630	4,769	4,561	4,594	+173	+3.91	5,365,800	-
[6525]	25/12/02	4,378	4,524	4,355	4,421	+154	+3.61	3,048,900	-
[6525]	25/12/01	4,360	4,383	4,251	4,267	-29	-0.68	3,693,500	-
[6525]	25/11/28	4,370	4,399	4,278	4,296	-75	-1.72	1,870,200	-
[6525]	25/11/27	4,299	4,442	4,282	4,371	+220	+5.30	5,538,500	-
[6525]	25/11/26	4,170	4,238	4,108	4,151	-26	-0.62	3,741,300	-
[6525]	25/11/25	4,125	4,193	4,067	4,177	+262	+6.69	6,028,600	-
[6525]	25/11/21	3,998	4,013	3,852	3,915	-306	-7.25	5,334,100	-
[6525]	25/11/20	4,367	4,466	4,200	4,221	+208	+5.18	6,929,300	-
[6525]	25/11/19	4,052	4,112	3,920	4,013	-20	-0.50	5,461,000	-
[6525]	25/11/18	4,400	4,431	4,010	4,033	-422	-9.47	7,347,900	-
[6525]	25/11/17	4,236	4,458	4,105	4,455	+343	+8.34	7,333,700	-
[6525]	25/11/14	4,250	4,289	4,077	4,112	-262	-5.99	7,476,300	-
[6525]	25/11/13	4,386	4,476	4,166	4,374	-68	-1.53	13,768,700	-
[6525]	25/11/12	4,592	4,793	4,442	4,442	-1,000	-18.38	11,984,100	-
[6525]	25/11/11	5,905	6,090	5,050	5,442	-477	-8.06	14,216,200	-
[6525]	25/11/10	5,892	6,135	5,837	5,919	+118	+2.03	4,786,500	-
[6525]	25/11/07	5,647	5,801	5,581	5,801	-46	-0.79	5,476,100	-
[6525]	25/11/06	5,773	5,888	5,650	5,847	+347	+6.31	6,328,700	-
[6525]	25/11/05	5,480	5,563	5,269	5,500	-179	-3.15	7,886,700	-
[6525]	25/11/04	5,700	5,897	5,656	5,679	+7	+0.12	6,533,000	-
[6525]	25/10/31	5,500	5,699	5,430	5,672	+227	+4.17	7,450,600	-
[6525]	25/10/30	5,414	5,507	5,269	5,445	-69	-1.25	13,297,400	-
[6525]	25/10/29	5,097	5,557	5,046	5,514	+505	+10.08	9,460,900	-
[6525]	25/10/28	5,085	5,239	4,984	5,009	-64	-1.26	4,040,700	-
[6525]	25/10/27	5,019	5,079	4,891	5,073	+196	+4.02	4,562,900	-
[6525]	25/10/24	4,849	4,924	4,766	4,877	+163	+3.46	3,773,900	-
[6525]	25/10/23	4,752	4,820	4,666	4,714	-178	-3.64	3,398,400	-
[6525]	25/10/22	4,751	4,943	4,666	4,892	+72	+1.49	5,271,300	-
[6525]	25/10/21	4,962	5,019	4,779	4,820	-94	-1.91	4,979,800	-
[6525]	25/10/20	4,900	4,995	4,844	4,914	+193	+4.09	5,300,500	-
[6525]	25/10/17	4,750	4,759	4,640	4,721	-37	-0.78	3,792,200	-
[6525]	25/10/16	4,670	4,789	4,603	4,758	+275	+6.13	6,446,100	-
[6525]	25/10/15	4,171	4,545	4,158	4,483	+279	+6.64	6,522,800	-
[6525]	25/10/14	4,466	4,585	4,187	4,204	-241	-5.42	6,146,800	-
[6525]	25/10/10	4,500	4,575	4,354	4,445	-85	-1.88	5,608,000	-
[6525]	25/10/09	4,596	4,668	4,476	4,530	-194	-4.11	9,308,200	-
[6525]	25/10/08	4,700	4,857	4,595	4,724	-50	-1.05	5,440,500	-
[6525]	25/10/07	5,009	5,094	4,688	4,774	-95	-1.95	7,308,100	-
[6525]	25/10/06	4,768	4,869	4,702	4,869	+196	+4.19	5,899,500	-
[6525]	25/10/03	4,750	4,798	4,614	4,673	-46	-0.97	6,798,700	-
[6525]	25/10/02	4,543	4,760	4,494	4,719	+479	+11.30	11,703,400	-
[6525]	25/10/01	4,250	4,327	4,188	4,240	+41	+0.98	4,102,900	-
[6525]	25/09/30	4,276	4,429	4,156	4,199	-7	-0.17	5,756,200	-
[6525]	25/09/29	4,293	4,399	4,201	4,206	-69	-1.61	5,688,500	-
[6525]	25/09/26	4,398	4,459	4,248	4,275	-216	-4.81	5,877,400	-
[6525]	25/09/25	4,437	4,498	4,229	4,491	+41	+0.92	7,068,100	-
[6525]	25/09/24	4,351	4,542	4,291	4,450	-30	-0.67	8,204,100	-
[6525]	25/09/22	4,250	4,543	4,250	4,480	+277	+6.59	10,443,300	-
[6525]	25/09/19	4,151	4,204	4,008	4,203	+147	+3.62	12,309,800	-
[6525]	25/09/18	3,806	4,220	3,752	4,056	+301	+8.02	18,451,000	-
[6525]	25/09/17	3,580	3,820	3,557	3,755	+199	+5.60	11,237,100	-
[6525]	25/09/16	3,621	3,650	3,382	3,556	+141	+4.13	7,285,700	-
[6525]	25/09/12	3,226	3,417	3,226	3,415	+324	+10.48	8,735,800	-
[6525]	25/09/11	2,989	3,091	2,981	3,091	+136	+4.60	5,207,400	-
[6525]	25/09/10	2,756	2,986	2,756	2,955	+189	+6.83	4,827,400	-
[6525]	25/09/09	2,745	2,780	2,701	2,766	+21	+0.77	3,453,100	-
[6525]	25/09/08	2,706	2,750	2,689	2,745	+89	+3.35	2,248,100	-
[6525]	25/09/05	2,720	2,750	2,615	2,656	+17	+0.64	3,021,300	-