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
[6532]	26/10/29	11,390	11,630	11,195	11,630	+300.0	+2.65	3,912,300	1,709,424,246,784
[6532]	26/10/28	11,380	11,635	11,155	11,330	-295.0	-2.54	2,070,200	1,665,329,135,616
[6532]	26/10/27	11,340	11,895	11,340	11,625	+125.0	+1.09	1,551,500	1,708,689,326,080
[6532]	26/10/26	11,550	11,890	11,235	11,500	0	+0.00	2,024,100	1,690,316,308,480
[6532]	26/10/23	11,655	11,735	11,305	11,500	+60.0	+0.52	2,815,700	1,690,316,308,480
[6532]	26/10/22	11,065	11,735	10,920	11,440	+415.0	+3.76	3,252,300	1,681,497,391,104
[6532]	26/10/21	10,640	11,190	10,600	11,025	+180.0	+1.66	1,907,200	1,620,498,972,672
[6532]	26/10/20	10,510	10,895	10,510	10,845	+105.0	+0.98	1,757,900	1,594,041,827,328
[6532]	26/10/19	11,095	11,125	10,375	10,740	+545.0	+5.35	4,509,500	1,578,608,492,544
[6532]	26/10/16	10,080	10,195	10,070	10,195	+1,500.0	+17.25	938,200	1,498,502,266,880
[6532]	26/10/15	8,550	8,765	8,544	8,695	-5.0	-0.06	1,784,900	1,278,026,186,752
[6532]	26/10/14	8,540	8,759	8,471	8,700	+114.0	+1.33	1,742,800	1,278,761,107,456
[6532]	26/10/13	8,715	8,748	8,452	8,586	-162.0	-1.85	1,577,700	1,262,004,862,976
[6532]	26/10/09	8,415	8,769	8,394	8,748	+402.0	+4.82	1,859,100	1,285,816,320,000
[6532]	26/10/08	8,289	8,409	8,171	8,346	+136.0	+1.66	1,050,000	1,226,728,669,184
[6532]	26/10/07	8,233	8,280	8,058	8,210	+30.0	+0.37	1,047,100	1,206,738,878,464
[6532]	26/10/06	8,035	8,180	8,022	8,180	+166.0	+2.07	708,500	1,202,329,354,240
[6532]	26/10/05	7,946	8,087	7,920	8,014	-82.0	-1.01	935,400	1,177,930,039,296
[6532]	26/10/02	7,777	8,122	7,764	8,096	+469.0	+6.15	1,998,700	1,189,982,765,056
[6532]	26/10/01	7,621	7,674	7,517	7,627	-63.0	-0.82	1,161,300	1,121,047,150,592
[6532]	26/09/30	7,659	7,700	7,583	7,690	+94.0	+1.24	1,074,000	1,130,307,256,320
[6532]	26/09/29	7,530	7,650	7,500	7,596	-38.0	-0.50	1,673,600	1,116,490,694,656
[6532]	26/09/28	7,608	7,700	7,581	7,634	-39.0	-0.51	961,000	1,122,076,065,792
[6532]	26/09/25	7,629	7,719	7,584	7,673	+2.0	+0.03	1,085,700	1,127,808,499,712
[6532]	26/09/24	7,615	7,754	7,596	7,671	-261.0	-3.29	1,553,000	1,127,514,505,216
[6532]	26/09/18	7,990	8,013	7,765	7,932	+92.0	+1.17	1,166,500	1,165,877,313,536
[6532]	26/09/17	7,650	7,905	7,571	7,840	+267.0	+3.53	909,400	1,152,354,746,368
[6532]	26/09/16	7,633	7,689	7,551	7,573	-137.0	-1.78	778,600	1,113,110,085,632
[6532]	26/09/15	7,839	7,859	7,616	7,710	+19.0	+0.25	981,200	1,133,246,939,136
[6532]	26/09/14	7,421	7,740	7,421	7,691	+354.0	+4.82	1,239,200	1,130,454,188,032
[6532]	26/09/11	7,345	7,371	7,192	7,337	-39.0	-0.53	1,020,700	1,078,421,815,296
[6532]	26/09/10	7,200	7,435	7,191	7,376	+161.0	+2.23	1,200,900	1,084,154,249,216
[6532]	26/09/09	7,113	7,329	7,106	7,215	-120.0	-1.64	1,008,100	1,060,489,789,440
[6532]	26/09/08	7,400	7,471	7,315	7,335	-68.0	-0.92	613,600	1,078,127,886,336
[6532]	26/09/07	7,711	7,754	7,401	7,403	-421.0	-5.38	1,300,700	1,088,122,781,696
[6532]	26/09/04	8,011	8,019	7,814	7,824	-37.0	-0.47	875,300	1,150,003,052,544
[6532]	26/09/03	7,810	7,864	7,689	7,861	-25.0	-0.32	1,135,400	1,155,441,491,968
[6532]	26/09/02	8,050	8,050	7,849	7,886	-257.0	-3.16	1,261,900	1,159,116,095,488
[6532]	26/09/01	8,206	8,270	8,119	8,143	-49.0	-0.60	1,127,300	1,196,890,914,816
[6532]	26/08/31	8,113	8,209	8,061	8,192	+66.0	+0.81	1,342,800	1,204,093,190,144
[6532]	26/08/28	7,922	8,210	7,922	8,126	+166.0	+2.09	1,152,800	1,194,392,289,280
[6532]	26/08/27	7,830	8,107	7,782	7,960	+189.0	+2.43	968,000	1,169,992,843,264
[6532]	26/08/26	7,739	7,927	7,739	7,771	-39.0	-0.50	697,600	1,142,212,919,296
[6532]	26/08/25	7,840	7,885	7,735	7,810	+15.0	+0.19	840,200	1,147,945,353,216
[6532]	26/08/24	7,480	7,811	7,450	7,795	+310.0	+4.14	1,217,700	1,145,740,591,104
[6532]	26/08/21	7,650	7,709	7,456	7,485	-230.0	-2.98	1,025,900	1,100,175,507,456
[6532]	26/08/20	7,800	7,834	7,636	7,715	+288.0	+3.88	1,085,400	1,133,981,859,840
[6532]	26/08/19	7,518	7,542	7,361	7,427	+59.0	+0.80	957,300	1,091,650,387,968
[6532]	26/08/18	7,346	7,473	7,273	7,368	-32.0	-0.43	792,800	1,082,978,336,768
[6532]	26/08/17	7,569	7,667	7,360	7,400	-287.0	-3.73	982,200	1,087,681,855,488
[6532]	26/08/14	7,483	7,759	7,363	7,687	+328.0	+4.46	1,650,700	1,129,866,199,040
[6532]	26/08/13	7,291	7,426	7,175	7,359	-20.0	-0.27	1,047,900	1,081,655,492,608
[6532]	26/08/12	7,302	7,471	7,302	7,379	-14.0	-0.19	1,132,500	1,089,695,776,768
[6532]	26/08/10	7,200	7,435	7,067	7,393	+271.0	+3.81	1,041,600	1,091,763,240,960
[6532]	26/08/07	7,019	7,255	6,966	7,122	+76.0	+1.08	1,040,900	1,051,743,223,808
[6532]	26/08/06	6,936	7,160	6,843	7,046	+74.0	+1.06	1,369,800	1,040,519,921,664
[6532]	26/08/05	6,858	6,976	6,856	6,972	+159.0	+2.33	920,800	1,029,591,924,736
[6532]	26/08/04	7,041	7,100	6,810	6,813	-177.0	-2.53	1,437,300	1,006,111,555,584
[6532]	26/08/03	7,289	7,315	6,878	6,990	-149.0	-2.09	1,139,200	1,032,250,064,896
[6532]	26/07/31	6,985	7,290	6,982	7,139	-190.0	-2.59	1,926,600	1,054,253,711,360
[6532]	26/07/30	7,540	7,728	7,233	7,329	-77.0	-1.04	2,251,100	1,082,312,032,256
[6532]	26/07/29	7,312	7,514	7,180	7,406	+220.0	+3.06	1,964,300	1,093,682,987,008
[6532]	26/07/28	7,352	7,415	7,069	7,186	+80.0	+1.13	2,242,800	1,061,194,432,512
[6532]	26/07/27	6,822	7,147	6,770	7,106	+584.0	+8.95	2,480,200	1,049,380,454,400
[6532]	26/07/24	6,330	6,560	6,262	6,522	+292.0	+4.69	1,686,600	963,138,093,056
[6532]	26/07/23	6,150	6,252	6,137	6,230	+10.0	+0.16	1,147,400	920,016,912,384
[6532]	26/07/22	6,357	6,404	6,195	6,220	-237.0	-3.67	1,598,400	918,540,124,160
[6532]	26/07/21	6,454	6,590	6,390	6,457	-97.0	-1.48	1,219,300	953,539,166,208
[6532]	26/07/17	6,937	7,036	6,553	6,554	-201	-2.98	2,161,100	-
[6532]	26/07/16	6,783	6,960	6,387	6,755	+372	+5.83	3,906,400	-
[6532]	26/07/15	6,713	6,780	6,364	6,383	-465	-6.79	2,192,800	-
[6532]	26/07/14	6,865	7,008	6,807	6,848	+137	+2.04	1,542,300	-
[6532]	26/07/13	6,700	6,761	6,605	6,711	+19	+0.28	1,492,900	-
[6532]	26/07/10	6,800	6,824	6,568	6,692	+22	+0.33	1,638,400	-
[6532]	26/07/09	6,633	6,799	6,598	6,670	-60	-0.89	1,413,200	-
[6532]	26/07/08	6,899	6,963	6,715	6,730	-170	-2.46	1,545,100	-
[6532]	26/07/07	6,887	7,011	6,801	6,900	+86	+1.26	1,762,600	-
[6532]	26/07/06	6,664	6,890	6,660	6,814	+143	+2.14	1,316,600	-
[6532]	26/07/03	6,939	6,939	6,565	6,671	+116	+1.77	2,206,200	-
[6532]	26/07/02	6,750	6,940	6,545	6,555	+267	+4.25	2,776,700	-
[6532]	26/07/01	6,294	6,404	6,182	6,288	+252	+4.17	1,909,500	-
[6532]	26/06/30	5,968	6,134	5,927	6,036	-32	-0.53	1,225,700	-
[6532]	26/06/29	5,823	6,069	5,823	6,068	+537	+9.71	1,994,200	-
[6532]	26/06/26	5,480	5,562	5,406	5,531	+25	+0.45	954,100	-
[6532]	26/06/25	5,535	5,565	5,432	5,506	+10	+0.18	710,700	-
[6532]	26/06/24	5,428	5,623	5,368	5,496	+143	+2.67	1,142,600	-
[6532]	26/06/23	5,370	5,442	5,230	5,353	-105	-1.92	1,233,500	-
[6532]	26/06/22	5,438	5,492	5,360	5,458	+21	+0.39	955,100	-
[6532]	26/06/19	5,322	5,442	5,138	5,437	-344	-5.95	2,788,900	-
[6532]	26/06/18	5,586	5,781	5,554	5,781	+196	+3.51	1,072,500	-
[6532]	26/06/17	5,538	5,662	5,467	5,585	+55	+0.99	876,000	-
[6532]	26/06/16	5,440	5,536	5,303	5,530	+46	+0.84	1,273,300	-
[6532]	26/06/15	5,621	5,668	5,484	5,484	-61	-1.10	1,089,500	-
[6532]	26/06/12	5,761	5,801	5,456	5,545	-213	-3.70	1,819,300	-
[6532]	26/06/11	5,831	5,861	5,583	5,758	-73	-1.25	1,391,800	-
[6532]	26/06/10	5,885	5,952	5,794	5,831	-62	-1.05	1,019,000	-
[6532]	26/06/09	5,999	6,020	5,873	5,893	-69	-1.16	1,244,100	-
[6532]	26/06/08	6,000	6,140	5,913	5,962	-9	-0.15	1,687,100	-
[6532]	26/06/05	5,957	6,044	5,900	5,971	+114	+1.95	1,043,800	-
[6532]	26/06/04	5,850	5,962	5,807	5,857	-93	-1.56	1,433,700	-
[6532]	26/06/03	5,848	5,963	5,718	5,950	-55	-0.92	1,324,000	-
[6532]	26/06/02	6,263	6,315	5,971	6,005	-43	-0.71	1,961,700	-
[6532]	26/06/01	5,980	6,237	5,886	6,048	+432	+7.69	2,585,600	-
[6532]	26/05/29	5,609	5,780	5,540	5,616	+171	+3.14	1,660,200	-
[6532]	26/05/28	5,650	5,744	5,414	5,445	-365	-6.28	1,398,200	-
[6532]	26/05/27	5,716	5,879	5,641	5,810	+137	+2.41	1,462,000	-
[6532]	26/05/26	5,732	5,811	5,588	5,673	-9	-0.16	1,177,800	-
[6532]	26/05/25	5,776	5,787	5,573	5,682	-85	-1.47	1,200,900	-
[6532]	26/05/22	5,525	5,767	5,448	5,767	+230	+4.15	1,709,100	-
[6532]	26/05/21	5,459	5,594	5,381	5,537	+65	+1.19	1,046,700	-
[6532]	26/05/20	5,760	5,794	5,457	5,472	-284	-4.93	2,034,900	-
[6532]	26/05/19	5,556	5,777	5,507	5,756	+438	+8.24	2,795,700	-
[6532]	26/05/18	5,280	5,387	5,213	5,318	+203	+3.97	1,477,200	-
[6532]	26/05/15	5,010	5,124	4,981	5,115	+116	+2.32	1,461,900	-
[6532]	26/05/14	5,068	5,080	4,943	4,999	-169	-3.27	1,259,400	-
[6532]	26/05/13	5,131	5,241	5,045	5,168	+137	+2.72	1,391,100	-
[6532]	26/05/12	5,103	5,161	5,005	5,031	-231	-4.39	1,677,900	-
[6532]	26/05/11	5,300	5,399	5,208	5,262	-13	-0.25	1,435,300	-
[6532]	26/05/08	5,225	5,419	5,175	5,275	+150	+2.93	1,698,600	-
[6532]	26/05/07	5,150	5,232	5,014	5,125	+37	+0.73	1,566,900	-
[6532]	26/05/01	4,985	5,158	4,960	5,088	+28	+0.55	1,525,600	-
[6532]	26/04/30	5,225	5,261	4,968	5,060	-181	-3.45	2,349,000	-
[6532]	26/04/28	5,104	5,299	5,100	5,241	+169	+3.33	1,692,400	-
[6532]	26/04/27	5,331	5,342	5,044	5,072	-290	-5.41	2,373,900	-
[6532]	26/04/24	5,469	5,542	5,330	5,362	-54	-1.00	1,610,300	-
[6532]	26/04/23	5,759	5,760	5,360	5,416	-584	-9.73	3,369,400	-
[6532]	26/04/22	5,893	6,030	5,871	6,000	+255	+4.44	2,553,400	-
[6532]	26/04/21	5,848	5,916	5,685	5,745	+52	+0.91	2,234,900	-
[6532]	26/04/20	5,810	5,939	5,693	5,693	+75	+1.33	2,834,000	-
[6532]	26/04/17	5,338	5,694	5,335	5,618	+318	+6.00	3,915,500	-
[6532]	26/04/16	5,755	5,766	5,287	5,300	-287	-5.14	8,055,900	-
[6532]	26/04/15	5,527	5,587	5,450	5,587	+700	+14.32	1,314,800	-
[6532]	26/04/14	4,879	4,963	4,834	4,887	+279	+6.05	2,577,000	-
[6532]	26/04/13	4,427	4,638	4,386	4,608	+92	+2.04	1,841,300	-
[6532]	26/04/10	4,698	4,698	4,506	4,516	-280	-5.84	2,051,400	-
[6532]	26/04/09	4,900	4,915	4,763	4,796	-68	-1.40	1,043,800	-
[6532]	26/04/08	4,957	4,971	4,846	4,864	+25	+0.52	1,184,300	-
[6532]	26/04/07	4,769	4,894	4,769	4,839	+73	+1.53	882,000	-
[6532]	26/04/06	4,722	4,812	4,695	4,766	+39	+0.83	735,000	-
[6532]	26/04/03	4,745	4,795	4,701	4,727	+105	+2.27	824,200	-
[6532]	26/04/02	4,732	4,748	4,586	4,622	-132	-2.78	1,141,600	-
[6532]	26/04/01	4,607	4,754	4,561	4,754	+215	+4.74	1,110,200	-
[6532]	26/03/31	4,572	4,649	4,529	4,539	+105	+2.37	1,582,700	-
[6532]	26/03/30	4,388	4,445	4,341	4,434	-125	-2.74	1,246,500	-
[6532]	26/03/27	4,557	4,608	4,527	4,559	+36	+0.80	1,688,000	-
[6532]	26/03/26	4,503	4,617	4,478	4,523	-20	-0.44	971,500	-
[6532]	26/03/25	4,458	4,557	4,458	4,543	-55	-1.20	1,164,500	-
[6532]	26/03/24	4,529	4,605	4,430	4,598	+92	+2.04	1,321,800	-
[6532]	26/03/23	4,421	4,550	4,398	4,506	-43	-0.95	2,257,000	-
[6532]	26/03/19	4,495	4,723	4,489	4,549	+121	+2.73	3,591,600	-
[6532]	26/03/18	4,350	4,428	4,293	4,428	+43	+0.98	931,800	-
[6532]	26/03/17	4,400	4,419	4,326	4,385	0	0.00	893,600	-
[6532]	26/03/16	4,377	4,430	4,341	4,385	+78	+1.81	1,760,300	-
[6532]	26/03/13	4,405	4,442	4,307	4,307	-308	-6.67	2,619,500	-
[6532]	26/03/12	4,538	4,618	4,496	4,615	+12	+0.26	1,475,600	-
[6532]	26/03/11	4,608	4,750	4,565	4,603	-75	-1.60	1,809,300	-
[6532]	26/03/10	4,600	4,700	4,536	4,678	-51	-1.08	1,828,500	-
[6532]	26/03/09	4,703	4,756	4,589	4,729	-37	-0.78	2,336,300	-
[6532]	26/03/06	4,711	4,882	4,631	4,766	+195	+4.27	3,341,900	-
[6532]	26/03/05	4,638	4,658	4,463	4,571	+73	+1.62	2,766,500	-
[6532]	26/03/04	4,399	4,565	4,320	4,498	+239	+5.61	3,444,600	-
[6532]	26/03/03	4,361	4,373	4,210	4,259	-32	-0.75	1,913,100	-
[6532]	26/03/02	4,435	4,459	4,291	4,291	-214	-4.75	2,698,100	-
[6532]	26/02/27	4,535	4,601	4,421	4,505	+180	+4.16	3,088,600	-
[6532]	26/02/26	4,120	4,377	4,117	4,325	+264	+6.50	3,325,100	-
[6532]	26/02/25	3,985	4,198	3,930	4,061	+200	+5.18	3,113,600	-
[6532]	26/02/24	3,920	3,935	3,780	3,861	-619	-13.82	4,974,400	-
[6532]	26/02/20	4,525	4,549	4,413	4,480	-69	-1.52	2,034,400	-
[6532]	26/02/19	4,600	4,628	4,458	4,549	+75	+1.68	2,786,400	-
[6532]	26/02/18	4,343	4,479	4,309	4,474	+130	+2.99	1,448,800	-
[6532]	26/02/17	4,320	4,398	4,245	4,344	-37	-0.84	1,794,200	-
[6532]	26/02/16	4,332	4,532	4,288	4,381	+89	+2.07	2,639,300	-
[6532]	26/02/13	4,357	4,430	4,223	4,292	-223	-4.94	3,864,200	-
[6532]	26/02/12	4,830	4,853	4,512	4,515	-525	-10.42	3,166,300	-
[6532]	26/02/10	4,996	5,184	4,962	5,040	+114	+2.31	1,539,100	-
[6532]	26/02/09	4,978	4,987	4,852	4,926	+104	+2.16	2,127,100	-
[6532]	26/02/06	4,891	4,908	4,727	4,822	-253	-4.99	1,945,800	-
[6532]	26/02/05	5,010	5,231	5,000	5,075	+12	+0.24	2,436,900	-
[6532]	26/02/04	5,250	5,327	5,063	5,063	-470	-8.49	3,798,000	-
[6532]	26/02/03	5,503	5,534	5,428	5,533	+30	+0.55	1,054,600	-
[6532]	26/02/02	5,541	5,559	5,330	5,503	+62	+1.14	1,670,700	-
[6532]	26/01/30	5,742	5,750	5,423	5,441	-359	-6.19	2,086,800	-
[6532]	26/01/29	5,969	6,075	5,771	5,800	-516	-8.17	1,954,700	-
[6532]	26/01/28	6,090	6,378	6,066	6,316	+96	+1.54	900,300	-
[6532]	26/01/27	6,057	6,300	6,052	6,220	+109	+1.78	997,400	-
[6532]	26/01/26	5,897	6,119	5,891	6,111	+46	+0.76	1,241,700	-
[6532]	26/01/23	6,172	6,254	6,065	6,065	-78	-1.27	1,135,000	-
[6532]	26/01/22	6,271	6,322	6,100	6,143	-103	-1.65	1,238,800	-
[6532]	26/01/21	6,526	6,583	6,200	6,246	-444	-6.64	1,570,400	-
[6532]	26/01/20	6,552	6,752	6,548	6,690	+49	+0.74	770,300	-
[6532]	26/01/19	6,686	6,692	6,534	6,641	+16	+0.24	958,600	-
[6532]	26/01/16	6,989	6,989	6,482	6,625	-578	-8.02	2,667,300	-
[6532]	26/01/15	6,999	7,222	6,715	7,203	+435	+6.43	2,691,600	-
[6532]	26/01/14	6,820	6,920	6,734	6,768	-60	-0.88	1,539,600	-
[6532]	26/01/13	7,099	7,099	6,828	6,828	-85	-1.23	1,774,900	-
[6532]	26/01/09	6,993	6,993	6,801	6,913	+120	+1.77	1,631,800	-
[6532]	26/01/08	6,651	6,798	6,646	6,793	+143	+2.15	1,068,400	-
[6532]	26/01/07	6,505	6,684	6,503	6,650	+45	+0.68	871,700	-
[6532]	26/01/06	6,495	6,606	6,444	6,605	+187	+2.91	962,000	-
[6532]	26/01/05	6,540	6,569	6,382	6,418	-82	-1.26	957,400	-
[6532]	25/12/30	6,572	6,584	6,485	6,500	-78	-1.19	424,400	-
[6532]	25/12/29	6,618	6,630	6,550	6,578	-22	-0.33	472,600	-
[6532]	25/12/26	6,550	6,623	6,532	6,600	+48	+0.73	396,900	-
[6532]	25/12/25	6,588	6,591	6,516	6,552	-17	-0.26	341,300	-
[6532]	25/12/24	6,606	6,673	6,569	6,569	-137	-2.04	456,200	-
[6532]	25/12/23	6,643	6,710	6,600	6,706	+96	+1.45	526,400	-
[6532]	25/12/22	6,722	6,755	6,565	6,610	-76	-1.14	613,500	-
[6532]	25/12/19	6,748	6,853	6,686	6,686	-58	-0.86	1,163,500	-
[6532]	25/12/18	6,450	6,747	6,436	6,744	+274	+4.23	1,216,900	-
[6532]	25/12/17	6,680	6,686	6,428	6,470	-149	-2.25	678,700	-
[6532]	25/12/16	6,552	6,677	6,473	6,619	-25	-0.38	734,000	-
[6532]	25/12/15	6,584	6,687	6,565	6,644	-17	-0.26	725,700	-
[6532]	25/12/12	6,672	6,772	6,633	6,661	+167	+2.57	1,256,800	-
[6532]	25/12/11	6,541	6,607	6,458	6,494	-49	-0.75	595,200	-
[6532]	25/12/10	6,600	6,653	6,543	6,543	-16	-0.24	638,200	-
[6532]	25/12/09	6,708	6,736	6,517	6,559	-249	-3.66	742,000	-
[6532]	25/12/08	6,738	6,905	6,708	6,808	+170	+2.56	905,800	-
[6532]	25/12/05	6,580	6,665	6,533	6,638	-66	-0.98	619,200	-
[6532]	25/12/04	6,511	6,774	6,500	6,704	+241	+3.73	1,202,000	-
[6532]	25/12/03	6,498	6,499	6,347	6,463	-8	-0.12	775,100	-
[6532]	25/12/02	6,557	6,571	6,370	6,471	-186	-2.79	982,800	-
[6532]	25/12/01	6,719	6,854	6,643	6,657	-180	-2.63	1,041,900	-
[6532]	25/11/28	6,820	6,851	6,752	6,837	+135	+2.01	704,200	-
[6532]	25/11/27	6,742	6,844	6,682	6,702	-9	-0.13	603,000	-
[6532]	25/11/26	6,726	6,746	6,548	6,711	-38	-0.56	942,600	-
[6532]	25/11/25	6,911	6,950	6,748	6,749	-95	-1.39	950,100	-
[6532]	25/11/21	6,696	6,854	6,649	6,844	+88	+1.30	839,200	-
[6532]	25/11/20	6,575	6,832	6,575	6,756	+183	+2.78	993,500	-
[6532]	25/11/19	6,653	6,710	6,550	6,573	-22	-0.33	870,900	-
[6532]	25/11/18	6,763	6,817	6,514	6,595	-368	-5.29	1,046,200	-
[6532]	25/11/17	6,820	6,999	6,810	6,963	+53	+0.77	1,035,000	-
[6532]	25/11/14	6,786	6,996	6,724	6,910	+140	+2.07	1,486,900	-
[6532]	25/11/13	6,620	6,817	6,606	6,770	+213	+3.25	1,647,600	-
[6532]	25/11/12	6,482	6,622	6,421	6,557	+129	+2.01	1,227,500	-
[6532]	25/11/11	6,595	6,629	6,413	6,428	-167	-2.53	1,022,900	-
[6532]	25/11/10	6,740	6,814	6,593	6,595	-245	-3.58	1,410,000	-
[6532]	25/11/07	6,795	6,890	6,720	6,840	-51	-0.74	1,128,800	-
[6532]	25/11/06	7,154	7,198	6,870	6,891	-173	-2.45	1,242,800	-
[6532]	25/11/05	7,110	7,215	7,006	7,064	+44	+0.63	1,395,400	-
[6532]	25/11/04	7,003	7,095	6,921	7,020	-45	-0.64	1,407,900	-
[6532]	25/10/31	7,052	7,196	7,026	7,065	+20	+0.28	1,459,700	-
[6532]	25/10/30	7,083	7,184	7,030	7,045	-58	-0.82	1,573,400	-
[6532]	25/10/29	7,478	7,505	7,103	7,103	-417	-5.55	1,532,000	-
[6532]	25/10/28	7,700	7,770	7,480	7,520	-179	-2.32	1,199,800	-
[6532]	25/10/27	7,650	7,813	7,642	7,699	+177	+2.35	1,412,900	-
[6532]	25/10/24	7,372	7,618	7,358	7,522	+154	+2.09	1,445,100	-
[6532]	25/10/23	7,401	7,402	7,311	7,368	-69	-0.93	909,200	-
[6532]	25/10/22	7,468	7,620	7,404	7,437	-33	-0.44	916,600	-
[6532]	25/10/21	7,470	7,527	7,388	7,470	+65	+0.88	1,147,200	-
[6532]	25/10/20	7,680	7,793	7,392	7,405	-162	-2.14	1,936,000	-
[6532]	25/10/17	7,777	7,877	7,505	7,567	-81	-1.06	2,909,600	-
[6532]	25/10/16	7,757	7,836	7,448	7,648	-709	-8.48	3,624,000	-
[6532]	25/10/15	8,538	8,547	8,275	8,357	-65	-0.77	1,169,000	-
[6532]	25/10/14	8,421	8,573	8,357	8,422	-134	-1.57	1,411,700	-
[6532]	25/10/10	8,540	8,774	8,500	8,556	-2	-0.02	969,700	-
[6532]	25/10/09	8,700	8,887	8,552	8,558	-93	-1.08	874,900	-
[6532]	25/10/08	8,755	8,902	8,651	8,651	-169	-1.92	901,600	-
[6532]	25/10/07	9,033	9,075	8,788	8,820	-255	-2.81	1,077,700	-
[6532]	25/10/06	8,708	9,075	8,652	9,075	+667	+7.93	1,296,600	-
[6532]	25/10/03	8,280	8,544	8,280	8,408	+112	+1.35	911,500	-
[6532]	25/10/02	8,400	8,467	8,245	8,296	-231	-2.71	852,300	-
[6532]	25/10/01	8,550	8,662	8,319	8,527	-173	-1.99	1,391,900	-
[6532]	25/09/30	8,600	8,959	8,568	8,700	+250	+2.96	10,997,300	-
[6532]	25/09/29	8,812	8,812	8,450	8,450	-404	-4.56	1,320,500	-
[6532]	25/09/26	8,749	8,934	8,729	8,854	+172	+1.98	957,600	-
[6532]	25/09/25	8,764	8,764	8,621	8,682	-10	-0.12	775,300	-
[6532]	25/09/24	8,600	8,775	8,581	8,692	-176	-1.98	1,044,600	-
[6532]	25/09/22	8,931	8,950	8,830	8,868	+83	+0.94	768,500	-
[6532]	25/09/19	8,969	9,018	8,679	8,785	+40	+0.46	1,316,200	-
[6532]	25/09/18	8,606	8,873	8,540	8,745	+246	+2.89	918,800	-
[6532]	25/09/17	8,335	8,523	8,280	8,499	+87	+1.03	632,100	-
[6532]	25/09/16	8,579	8,610	8,392	8,412	-78	-0.92	716,400	-
[6532]	25/09/12	8,454	8,554	8,349	8,490	+140	+1.68	1,151,900	-
[6532]	25/09/11	8,379	8,464	8,340	8,350	-179	-2.10	955,000	-
[6532]	25/09/10	8,442	8,574	8,351	8,529	+155	+1.85	1,099,600	-
[6532]	25/09/09	8,410	8,527	8,274	8,374	+98	+1.18	891,500	-
[6532]	25/09/08	8,380	8,458	8,206	8,276	-24	-0.29	893,600	-
[6532]	25/09/05	8,380	8,415	8,219	8,300	+5	+0.06	588,800	-