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
[6701]	26/10/29	4,950	4,992	4,760	4,954	-338.0	-6.39	19,672,000	6,570,708,566,016
[6701]	26/10/28	5,320	5,428	5,247	5,292	-89.0	-1.65	7,317,000	7,019,012,554,752
[6701]	26/10/27	5,327	5,433	5,283	5,381	0	+0.00	6,299,200	7,137,057,570,816
[6701]	26/10/26	5,439	5,510	5,354	5,381	-9.0	-0.17	5,878,000	7,137,057,570,816
[6701]	26/10/23	5,653	5,666	5,353	5,390	-163.0	-2.94	9,482,900	7,148,994,560,000
[6701]	26/10/22	5,567	5,657	5,501	5,553	+169.0	+3.14	8,316,700	7,365,188,386,816
[6701]	26/10/21	5,400	5,441	5,370	5,384	+35.0	+0.65	6,210,500	7,141,036,392,448
[6701]	26/10/20	5,287	5,349	5,276	5,349	+42.0	+0.79	5,142,000	7,094,614,360,064
[6701]	26/10/19	5,251	5,350	5,214	5,307	-83.0	-1.54	5,514,600	7,038,907,711,488
[6701]	26/10/16	5,300	5,528	5,268	5,390	+150.0	+2.86	9,772,700	7,148,994,560,000
[6701]	26/10/15	5,131	5,265	5,130	5,240	+56.0	+1.08	7,981,300	6,950,042,992,640
[6701]	26/10/14	5,200	5,267	5,168	5,184	+24.0	+0.47	5,259,800	6,875,767,635,968
[6701]	26/10/13	5,200	5,242	5,111	5,160	-73.0	-1.39	4,826,700	6,843,935,490,048
[6701]	26/10/09	5,137	5,261	5,100	5,233	+155.0	+3.05	7,503,000	6,940,758,376,448
[6701]	26/10/08	5,150	5,176	5,046	5,078	+28.0	+0.55	7,243,400	6,735,175,090,176
[6701]	26/10/07	5,001	5,085	4,979	5,050	+123.0	+2.50	6,650,000	6,698,037,673,984
[6701]	26/10/06	4,997	5,022	4,905	4,927	0	+0.00	4,413,800	6,534,897,074,176
[6701]	26/10/05	4,913	4,959	4,891	4,927	+14.0	+0.28	3,984,500	6,534,897,074,176
[6701]	26/10/02	4,880	4,972	4,874	4,913	+93.0	+1.93	5,216,300	6,516,328,366,080
[6701]	26/10/01	4,810	4,830	4,764	4,820	+61.0	+1.28	3,796,900	6,392,978,604,032
[6701]	26/09/30	4,785	4,799	4,720	4,759	-26.0	-0.54	5,187,400	6,312,071,528,448
[6701]	26/09/29	4,828	4,864	4,756	4,785	+7.0	+0.15	4,176,300	6,346,556,571,648
[6701]	26/09/28	4,791	4,875	4,761	4,778	-37.0	-0.77	4,219,200	6,337,271,955,456
[6701]	26/09/25	4,731	4,829	4,727	4,815	+23.0	+0.48	5,185,400	6,386,346,885,120
[6701]	26/09/24	4,689	4,905	4,689	4,792	-20.0	-0.42	6,124,100	6,355,840,663,552
[6701]	26/09/18	4,915	4,915	4,812	4,812	-84.0	-1.72	5,826,600	6,382,367,539,200
[6701]	26/09/17	4,780	4,922	4,776	4,896	+55.0	+1.14	4,638,300	6,493,780,312,064
[6701]	26/09/16	4,807	4,864	4,763	4,841	+46.0	+0.96	4,237,300	6,420,831,404,032
[6701]	26/09/15	4,984	5,008	4,757	4,795	-54.0	-1.11	7,048,100	6,359,820,009,472
[6701]	26/09/14	4,606	4,854	4,595	4,849	+313.0	+6.90	7,721,300	6,431,442,468,864
[6701]	26/09/11	4,517	4,575	4,500	4,536	-51.0	-1.11	5,050,900	6,016,296,550,400
[6701]	26/09/10	4,470	4,587	4,426	4,587	+84.0	+1.87	5,198,400	6,083,940,188,160
[6701]	26/09/09	4,470	4,556	4,460	4,503	-76.0	-1.66	6,846,000	5,972,527,415,296
[6701]	26/09/08	4,571	4,633	4,563	4,579	-31.0	-0.67	3,811,500	6,073,329,647,616
[6701]	26/09/07	4,758	4,780	4,610	4,610	-218.0	-4.52	7,117,900	6,114,445,885,440
[6701]	26/09/04	4,799	4,884	4,739	4,828	+99.0	+2.09	7,323,600	6,403,589,144,576
[6701]	26/09/03	4,805	4,852	4,704	4,729	-46.0	-0.96	5,811,600	6,272,281,214,976
[6701]	26/09/02	4,860	4,875	4,745	4,775	-230.0	-4.60	6,867,100	6,333,293,133,824
[6701]	26/09/01	4,957	5,054	4,937	5,005	+97.0	+1.98	6,659,100	6,638,352,203,776
[6701]	26/08/31	4,898	4,968	4,878	4,908	0	+0.00	6,405,200	6,509,696,647,168
[6701]	26/08/28	4,898	4,963	4,866	4,908	+173.0	+3.65	7,675,800	6,509,696,647,168
[6701]	26/08/27	4,699	4,857	4,672	4,735	+64.0	+1.37	6,884,200	6,280,239,382,528
[6701]	26/08/26	4,675	4,785	4,669	4,671	+21.0	+0.45	5,629,100	6,195,352,961,024
[6701]	26/08/25	4,650	4,704	4,626	4,650	-57.0	-1.21	5,618,900	6,167,499,636,736
[6701]	26/08/24	4,779	4,829	4,707	4,707	+51.0	+1.10	4,049,800	6,243,101,442,048
[6701]	26/08/21	4,764	4,836	4,641	4,656	-164.0	-3.40	6,766,300	6,175,457,804,288
[6701]	26/08/20	4,732	4,855	4,732	4,820	+158.0	+3.39	6,187,300	6,392,978,604,032
[6701]	26/08/19	4,650	4,677	4,551	4,662	+12.0	+0.26	7,426,800	6,183,415,971,840
[6701]	26/08/18	4,754	4,795	4,650	4,650	-136.0	-2.84	7,337,800	6,167,499,636,736
[6701]	26/08/17	4,898	4,900	4,761	4,786	-382.0	-7.39	10,784,600	6,347,882,496,000
[6701]	26/08/14	5,000	5,169	4,952	5,168	+251.0	+5.10	8,970,600	6,854,546,030,592
[6701]	26/08/13	4,931	4,947	4,816	4,917	+4.0	+0.08	4,357,000	6,521,633,636,352
[6701]	26/08/12	4,913	5,011	4,875	4,913	+25.0	+0.51	7,319,000	6,516,328,366,080
[6701]	26/08/10	4,865	4,922	4,772	4,888	+26.0	+0.53	5,714,600	6,483,169,771,520
[6701]	26/08/07	4,720	4,886	4,705	4,862	+172.0	+3.67	7,605,500	6,448,684,728,320
[6701]	26/08/06	4,626	4,747	4,619	4,690	+59.0	+1.27	5,467,900	6,220,553,912,320
[6701]	26/08/05	4,677	4,753	4,631	4,631	+33.0	+0.72	5,785,700	6,142,299,209,728
[6701]	26/08/04	4,800	4,818	4,560	4,598	-135.0	-2.85	7,141,800	6,098,530,074,624
[6701]	26/08/03	4,750	4,832	4,615	4,733	-7.0	-0.15	6,344,100	6,277,586,485,248
[6701]	26/07/31	4,692	4,858	4,660	4,740	-262.0	-5.24	11,240,600	6,286,871,101,440
[6701]	26/07/30	4,963	5,104	4,795	5,002	+389.0	+8.43	18,437,800	6,634,372,857,856
[6701]	26/07/29	4,420	4,613	4,419	4,613	+123.0	+2.74	11,279,600	6,118,425,231,360
[6701]	26/07/28	4,445	4,508	4,379	4,490	+45.0	+1.01	6,861,500	5,955,284,631,552
[6701]	26/07/27	4,312	4,445	4,298	4,445	+196.0	+4.61	5,765,000	5,895,599,161,344
[6701]	26/07/24	4,230	4,279	4,191	4,249	+9.0	+0.21	3,270,800	5,635,635,675,136
[6701]	26/07/23	4,271	4,295	4,218	4,240	-112.0	-2.57	5,850,900	5,623,698,685,952
[6701]	26/07/22	4,280	4,369	4,271	4,352	-55.0	-1.25	4,401,600	5,772,249,399,296
[6701]	26/07/21	4,424	4,497	4,402	4,407	+53.0	+1.22	4,606,000	5,845,198,307,328
[6701]	26/07/17	4,371	4,472	4,346	4,354	-87	-1.96	9,935,600	-
[6701]	26/07/16	4,330	4,510	4,300	4,441	+171	+4.00	8,611,900	-
[6701]	26/07/15	4,267	4,312	4,218	4,270	-193	-4.32	7,197,200	-
[6701]	26/07/14	4,365	4,525	4,359	4,463	+124	+2.86	8,095,500	-
[6701]	26/07/13	4,300	4,355	4,282	4,339	+6	+0.14	3,383,800	-
[6701]	26/07/10	4,334	4,368	4,306	4,333	-53	-1.21	5,387,700	-
[6701]	26/07/09	4,269	4,422	4,260	4,386	+37	+0.85	4,375,000	-
[6701]	26/07/08	4,397	4,444	4,300	4,349	+1	+0.02	6,806,200	-
[6701]	26/07/07	4,302	4,409	4,288	4,348	+1	+0.02	8,349,200	-
[6701]	26/07/06	4,238	4,355	4,216	4,347	+179	+4.29	6,678,800	-
[6701]	26/07/03	4,293	4,307	4,125	4,168	-32	-0.76	7,247,900	-
[6701]	26/07/02	4,217	4,298	4,150	4,200	+219	+5.50	9,290,900	-
[6701]	26/07/01	3,950	4,037	3,912	3,981	+56	+1.43	4,165,700	-
[6701]	26/06/30	4,045	4,074	3,925	3,925	-122	-3.01	6,823,100	-
[6701]	26/06/29	3,919	4,050	3,916	4,047	+252	+6.64	11,450,500	-
[6701]	26/06/26	3,700	3,818	3,682	3,795	+38	+1.01	6,287,300	-
[6701]	26/06/25	3,804	3,822	3,754	3,757	-81	-2.11	6,305,300	-
[6701]	26/06/24	3,753	3,885	3,722	3,838	+155	+4.21	10,311,500	-
[6701]	26/06/23	3,706	3,726	3,657	3,683	-69	-1.84	7,814,500	-
[6701]	26/06/22	3,750	3,778	3,709	3,752	-4	-0.11	6,333,600	-
[6701]	26/06/19	3,775	3,789	3,685	3,756	-217	-5.46	13,183,200	-
[6701]	26/06/18	3,874	4,020	3,868	3,973	+121	+3.14	7,205,000	-
[6701]	26/06/17	3,877	3,891	3,796	3,852	+3	+0.08	5,022,300	-
[6701]	26/06/16	3,803	3,860	3,773	3,849	+2	+0.05	6,248,800	-
[6701]	26/06/15	3,912	3,930	3,818	3,847	-32	-0.82	9,073,400	-
[6701]	26/06/12	3,994	4,027	3,862	3,879	-121	-3.03	9,142,000	-
[6701]	26/06/11	3,979	4,107	3,970	4,000	-10	-0.25	5,710,100	-
[6701]	26/06/10	4,079	4,080	3,921	4,010	-55	-1.35	6,012,200	-
[6701]	26/06/09	4,166	4,166	4,004	4,065	-31	-0.76	5,330,200	-
[6701]	26/06/08	4,152	4,236	4,060	4,096	-157	-3.69	6,718,600	-
[6701]	26/06/05	4,265	4,315	4,208	4,253	+29	+0.69	5,135,700	-
[6701]	26/06/04	4,203	4,292	4,178	4,224	-49	-1.15	6,944,800	-
[6701]	26/06/03	4,306	4,314	4,187	4,273	-161	-3.63	7,730,700	-
[6701]	26/06/02	4,469	4,470	4,282	4,434	+65	+1.49	9,485,400	-
[6701]	26/06/01	4,343	4,456	4,284	4,369	+266	+6.48	10,985,200	-
[6701]	26/05/29	4,145	4,277	4,076	4,103	+17	+0.42	16,563,200	-
[6701]	26/05/28	4,148	4,201	4,058	4,086	-60	-1.45	5,581,400	-
[6701]	26/05/27	4,002	4,154	4,002	4,146	+33	+0.80	8,303,000	-
[6701]	26/05/26	4,108	4,137	4,064	4,113	+7	+0.17	5,110,100	-
[6701]	26/05/25	4,100	4,143	4,036	4,106	+1	+0.02	6,498,500	-
[6701]	26/05/22	4,121	4,155	4,065	4,105	-20	-0.48	4,948,800	-
[6701]	26/05/21	4,151	4,245	4,118	4,125	-15	-0.36	5,967,600	-
[6701]	26/05/20	4,308	4,312	4,055	4,140	-157	-3.65	7,263,800	-
[6701]	26/05/19	4,280	4,372	4,236	4,297	+135	+3.24	9,282,600	-
[6701]	26/05/18	4,110	4,184	4,093	4,162	+158	+3.95	6,347,700	-
[6701]	26/05/15	4,109	4,142	3,961	4,004	-45	-1.11	8,545,500	-
[6701]	26/05/14	4,103	4,115	3,988	4,049	-141	-3.37	7,773,700	-
[6701]	26/05/13	4,330	4,359	4,169	4,190	+60	+1.45	7,433,400	-
[6701]	26/05/12	4,106	4,172	4,058	4,130	+29	+0.71	4,828,200	-
[6701]	26/05/11	4,137	4,172	4,073	4,101	-99	-2.36	8,014,100	-
[6701]	26/05/08	4,131	4,246	4,095	4,200	+172	+4.27	10,515,600	-
[6701]	26/05/07	4,010	4,110	3,989	4,028	-7	-0.17	10,880,800	-
[6701]	26/05/01	4,069	4,092	3,960	4,035	-66	-1.61	11,361,500	-
[6701]	26/04/30	4,196	4,202	4,027	4,101	-343	-7.72	21,434,400	-
[6701]	26/04/28	4,600	4,602	4,425	4,444	-181	-3.91	12,322,800	-
[6701]	26/04/27	4,680	4,707	4,577	4,625	+112	+2.48	13,579,200	-
[6701]	26/04/24	4,476	4,613	4,452	4,513	+221	+5.15	20,656,900	-
[6701]	26/04/23	4,416	4,448	4,258	4,292	-232	-5.13	8,635,400	-
[6701]	26/04/22	4,467	4,530	4,411	4,524	+93	+2.10	7,058,500	-
[6701]	26/04/21	4,390	4,493	4,385	4,431	+104	+2.40	8,708,100	-
[6701]	26/04/20	4,331	4,358	4,276	4,327	-1	-0.02	4,965,000	-
[6701]	26/04/17	4,375	4,430	4,328	4,328	0	0.00	7,056,900	-
[6701]	26/04/16	4,410	4,447	4,300	4,328	+59	+1.38	9,060,800	-
[6701]	26/04/15	4,185	4,323	4,156	4,269	+186	+4.56	12,938,300	-
[6701]	26/04/14	4,048	4,173	4,043	4,083	+201	+5.18	10,135,100	-
[6701]	26/04/13	3,800	3,931	3,792	3,882	+22	+0.57	7,574,000	-
[6701]	26/04/10	3,978	3,981	3,860	3,860	-188	-4.64	10,911,300	-
[6701]	26/04/09	4,130	4,143	4,021	4,048	-140	-3.34	5,929,100	-
[6701]	26/04/08	4,196	4,197	4,120	4,188	+114	+2.80	6,590,700	-
[6701]	26/04/07	4,037	4,086	4,007	4,074	+63	+1.57	3,732,700	-
[6701]	26/04/06	4,050	4,072	3,974	4,011	-35	-0.87	4,581,600	-
[6701]	26/04/03	4,062	4,086	4,021	4,046	+23	+0.57	2,372,700	-
[6701]	26/04/02	4,095	4,098	3,965	4,023	-2	-0.05	6,125,500	-
[6701]	26/04/01	4,000	4,025	3,937	4,025	+179	+4.65	5,067,400	-
[6701]	26/03/31	3,859	3,912	3,805	3,846	+57	+1.50	7,176,700	-
[6701]	26/03/30	3,780	3,808	3,697	3,789	-201	-5.04	7,789,900	-
[6701]	26/03/27	3,947	4,002	3,941	3,990	+50	+1.27	7,043,700	-
[6701]	26/03/26	3,972	4,032	3,882	3,940	-102	-2.52	6,720,200	-
[6701]	26/03/25	3,985	4,042	3,952	4,042	-7	-0.17	5,238,900	-
[6701]	26/03/24	4,060	4,063	3,934	4,049	+121	+3.08	5,473,500	-
[6701]	26/03/23	3,952	3,989	3,887	3,928	-196	-4.75	8,561,200	-
[6701]	26/03/19	4,128	4,184	4,103	4,124	-64	-1.53	8,179,800	-
[6701]	26/03/18	4,154	4,191	4,118	4,188	-12	-0.29	8,409,900	-
[6701]	26/03/17	4,248	4,263	4,185	4,200	-67	-1.57	6,012,300	-
[6701]	26/03/16	4,212	4,308	4,201	4,267	+10	+0.23	5,073,200	-
[6701]	26/03/13	4,137	4,279	4,130	4,257	+50	+1.19	6,982,300	-
[6701]	26/03/12	4,188	4,306	4,180	4,207	-104	-2.41	10,304,100	-
[6701]	26/03/11	4,452	4,464	4,290	4,311	-189	-4.20	13,479,800	-
[6701]	26/03/10	4,462	4,500	4,330	4,500	+81	+1.83	10,260,300	-
[6701]	26/03/09	4,250	4,419	4,231	4,419	-26	-0.58	12,898,800	-
[6701]	26/03/06	4,308	4,478	4,270	4,445	+221	+5.23	12,992,000	-
[6701]	26/03/05	4,458	4,460	4,187	4,224	+32	+0.76	10,172,400	-
[6701]	26/03/04	4,102	4,211	4,010	4,192	+24	+0.58	12,539,300	-
[6701]	26/03/03	4,315	4,335	4,132	4,168	-110	-2.57	10,139,200	-
[6701]	26/03/02	4,282	4,370	4,266	4,278	-56	-1.29	10,231,100	-
[6701]	26/02/27	4,277	4,340	4,186	4,334	+219	+5.32	24,820,700	-
[6701]	26/02/26	3,852	4,115	3,847	4,115	+355	+9.44	21,150,600	-
[6701]	26/02/25	3,704	3,865	3,703	3,760	+87	+2.37	20,035,800	-
[6701]	26/02/24	3,654	3,744	3,606	3,673	-243	-6.21	19,841,000	-
[6701]	26/02/20	4,000	4,016	3,916	3,916	-136	-3.36	11,505,700	-
[6701]	26/02/19	4,106	4,118	4,004	4,052	+11	+0.27	8,526,500	-
[6701]	26/02/18	3,977	4,051	3,964	4,041	+37	+0.92	13,504,500	-
[6701]	26/02/17	4,170	4,173	4,002	4,004	-196	-4.67	16,652,400	-
[6701]	26/02/16	4,068	4,223	4,033	4,200	+101	+2.46	12,180,600	-
[6701]	26/02/13	4,328	4,378	4,095	4,099	-404	-8.97	27,235,600	-
[6701]	26/02/12	4,537	4,591	4,485	4,503	-332	-6.87	18,542,600	-
[6701]	26/02/10	4,750	4,915	4,698	4,835	+327	+7.25	17,299,900	-
[6701]	26/02/09	4,591	4,594	4,442	4,508	+197	+4.57	14,231,700	-
[6701]	26/02/06	4,320	4,491	4,282	4,311	-86	-1.96	20,822,900	-
[6701]	26/02/05	4,490	4,518	4,331	4,397	-325	-6.88	24,981,400	-
[6701]	26/02/04	5,167	5,208	4,705	4,722	-631	-11.79	24,075,100	-
[6701]	26/02/03	5,300	5,377	5,288	5,353	+131	+2.51	5,611,800	-
[6701]	26/02/02	5,310	5,387	5,208	5,222	+12	+0.23	6,072,900	-
[6701]	26/01/30	5,498	5,504	5,210	5,210	-327	-5.91	12,609,800	-
[6701]	26/01/29	5,610	5,638	5,492	5,537	-144	-2.53	5,750,900	-
[6701]	26/01/28	5,655	5,716	5,630	5,681	-6	-0.11	4,352,900	-
[6701]	26/01/27	5,682	5,699	5,592	5,687	+76	+1.35	4,935,200	-
[6701]	26/01/26	5,744	5,793	5,595	5,611	-224	-3.84	5,718,900	-
[6701]	26/01/23	5,755	5,858	5,741	5,835	+135	+2.37	4,268,600	-
[6701]	26/01/22	5,848	5,869	5,688	5,700	-107	-1.84	4,800,500	-
[6701]	26/01/21	5,847	5,881	5,768	5,807	-88	-1.49	4,887,700	-
[6701]	26/01/20	5,985	6,036	5,869	5,895	-104	-1.73	5,515,300	-
[6701]	26/01/19	5,880	5,999	5,820	5,999	+100	+1.70	4,027,600	-
[6701]	26/01/16	5,870	5,904	5,808	5,899	-23	-0.39	4,333,700	-
[6701]	26/01/15	5,869	5,960	5,840	5,922	-16	-0.27	4,059,600	-
[6701]	26/01/14	5,860	5,943	5,818	5,938	+100	+1.71	6,184,900	-
[6701]	26/01/13	5,770	5,869	5,722	5,838	+226	+4.03	7,478,500	-
[6701]	26/01/09	5,567	5,645	5,542	5,612	-30	-0.53	4,102,100	-
[6701]	26/01/08	5,601	5,676	5,565	5,642	+42	+0.75	4,909,400	-
[6701]	26/01/07	5,600	5,665	5,559	5,600	-86	-1.51	4,675,000	-
[6701]	26/01/06	5,600	5,715	5,557	5,686	+252	+4.64	6,728,800	-
[6701]	26/01/05	5,370	5,445	5,330	5,434	+124	+2.34	4,526,700	-
[6701]	25/12/30	5,335	5,359	5,289	5,310	-5	-0.09	2,732,700	-
[6701]	25/12/29	5,339	5,340	5,266	5,315	-64	-1.19	2,990,200	-
[6701]	25/12/26	5,443	5,454	5,340	5,379	-43	-0.79	2,061,600	-
[6701]	25/12/25	5,447	5,447	5,349	5,422	+22	+0.41	1,742,800	-
[6701]	25/12/24	5,448	5,480	5,380	5,400	-33	-0.61	2,189,200	-
[6701]	25/12/23	5,377	5,433	5,362	5,433	+41	+0.76	2,953,000	-
[6701]	25/12/22	5,414	5,470	5,348	5,392	-44	-0.81	4,023,700	-
[6701]	25/12/19	5,414	5,470	5,361	5,436	+122	+2.30	5,080,300	-
[6701]	25/12/18	5,308	5,394	5,296	5,314	-151	-2.76	4,113,400	-
[6701]	25/12/17	5,509	5,566	5,437	5,465	+56	+1.04	5,496,200	-
[6701]	25/12/16	5,381	5,441	5,341	5,409	-83	-1.51	3,865,400	-
[6701]	25/12/15	5,426	5,519	5,420	5,492	-34	-0.62	3,218,500	-
[6701]	25/12/12	5,500	5,581	5,492	5,526	+37	+0.67	4,542,100	-
[6701]	25/12/11	5,560	5,583	5,459	5,489	-87	-1.56	3,572,600	-
[6701]	25/12/10	5,670	5,678	5,472	5,576	-49	-0.87	5,518,500	-
[6701]	25/12/09	5,704	5,714	5,592	5,625	-58	-1.02	4,386,400	-
[6701]	25/12/08	5,707	5,776	5,656	5,683	-40	-0.70	3,530,300	-
[6701]	25/12/05	5,650	5,723	5,615	5,723	-4	-0.07	3,408,600	-
[6701]	25/12/04	5,731	5,804	5,687	5,727	-34	-0.59	4,696,900	-
[6701]	25/12/03	5,883	5,919	5,761	5,761	-122	-2.07	4,624,800	-
[6701]	25/12/02	5,726	5,883	5,686	5,883	+186	+3.26	4,967,500	-
[6701]	25/12/01	5,838	5,840	5,697	5,697	-194	-3.29	4,218,100	-
[6701]	25/11/28	5,970	5,974	5,860	5,891	-98	-1.64	4,110,700	-
[6701]	25/11/27	5,983	6,026	5,928	5,989	-20	-0.33	3,454,500	-
[6701]	25/11/26	6,097	6,179	6,004	6,009	-9	-0.15	5,047,100	-
[6701]	25/11/25	6,110	6,194	5,976	6,018	-56	-0.92	6,583,200	-
[6701]	25/11/21	5,880	6,074	5,847	6,074	+94	+1.57	9,335,500	-
[6701]	25/11/20	6,000	6,023	5,892	5,980	+221	+3.84	4,858,300	-
[6701]	25/11/19	5,651	5,876	5,611	5,759	+143	+2.55	6,869,200	-
[6701]	25/11/18	5,786	5,796	5,571	5,616	-263	-4.47	5,699,400	-
[6701]	25/11/17	5,900	5,950	5,855	5,879	-101	-1.69	3,774,400	-
[6701]	25/11/14	5,880	6,069	5,854	5,980	-10	-0.17	4,713,700	-
[6701]	25/11/13	5,900	6,093	5,880	5,990	+110	+1.87	5,990,300	-
[6701]	25/11/12	5,730	5,890	5,712	5,880	+148	+2.58	4,299,000	-
[6701]	25/11/11	5,712	5,842	5,681	5,732	+120	+2.14	4,801,900	-
[6701]	25/11/10	5,544	5,665	5,528	5,612	+129	+2.35	3,588,000	-
[6701]	25/11/07	5,518	5,588	5,447	5,483	-114	-2.04	5,084,100	-
[6701]	25/11/06	5,705	5,798	5,590	5,597	-50	-0.89	5,887,700	-
[6701]	25/11/05	5,583	5,760	5,374	5,647	+64	+1.15	8,767,400	-
[6701]	25/11/04	5,581	5,715	5,530	5,583	-35	-0.62	7,263,300	-
[6701]	25/10/31	5,789	5,870	5,546	5,618	-157	-2.72	9,805,800	-
[6701]	25/10/30	6,004	6,027	5,685	5,775	+671	+13.15	23,266,100	-
[6701]	25/10/29	5,091	5,145	5,036	5,104	+10	+0.20	3,841,100	-
[6701]	25/10/28	5,161	5,171	5,061	5,094	-67	-1.30	3,069,400	-
[6701]	25/10/27	5,120	5,199	5,093	5,161	+82	+1.61	4,448,500	-
[6701]	25/10/24	5,090	5,123	5,016	5,079	+33	+0.65	4,651,300	-
[6701]	25/10/23	4,935	5,061	4,903	5,046	+28	+0.56	5,831,500	-
[6701]	25/10/22	4,949	5,033	4,922	5,018	+130	+2.66	4,371,200	-
[6701]	25/10/21	4,944	4,958	4,875	4,888	-77	-1.55	4,348,300	-
[6701]	25/10/20	4,848	4,970	4,826	4,965	+187	+3.91	4,199,300	-
[6701]	25/10/17	4,762	4,799	4,720	4,778	-45	-0.93	3,076,600	-
[6701]	25/10/16	4,886	4,916	4,800	4,823	+20	+0.42	3,439,800	-
[6701]	25/10/15	4,600	4,804	4,596	4,803	+167	+3.60	4,488,300	-
[6701]	25/10/14	4,705	4,759	4,578	4,636	-173	-3.60	6,624,300	-
[6701]	25/10/10	4,874	4,899	4,757	4,809	-122	-2.47	5,456,400	-
[6701]	25/10/09	5,046	5,054	4,928	4,931	-102	-2.03	5,338,100	-
[6701]	25/10/08	4,930	5,077	4,919	5,033	+89	+1.80	5,520,200	-
[6701]	25/10/07	5,010	5,047	4,867	4,944	-149	-2.93	7,784,600	-
[6701]	25/10/06	4,888	5,093	4,867	5,093	+583	+12.93	12,228,500	-
[6701]	25/10/03	4,515	4,543	4,481	4,510	+20	+0.45	3,510,900	-
[6701]	25/10/02	4,580	4,595	4,462	4,490	-105	-2.29	3,946,800	-
[6701]	25/10/01	4,720	4,734	4,572	4,595	-144	-3.04	3,573,400	-
[6701]	25/09/30	4,640	4,739	4,613	4,739	+143	+3.11	4,277,600	-
[6701]	25/09/29	4,668	4,668	4,556	4,596	-109	-2.32	2,868,300	-
[6701]	25/09/26	4,728	4,818	4,696	4,705	-38	-0.80	4,420,500	-
[6701]	25/09/25	4,789	4,812	4,711	4,743	-23	-0.48	3,923,600	-
[6701]	25/09/24	4,620	4,770	4,517	4,766	+91	+1.95	5,226,100	-
[6701]	25/09/22	4,681	4,720	4,665	4,675	-10	-0.21	3,005,700	-
[6701]	25/09/19	4,680	4,788	4,639	4,685	+36	+0.77	10,836,000	-
[6701]	25/09/18	4,554	4,662	4,539	4,649	+117	+2.58	3,550,500	-
[6701]	25/09/17	4,571	4,597	4,531	4,532	-95	-2.05	3,212,400	-
[6701]	25/09/16	4,660	4,678	4,588	4,627	+2	+0.04	3,107,100	-
[6701]	25/09/12	4,600	4,627	4,552	4,625	+48	+1.05	3,590,100	-
[6701]	25/09/11	4,520	4,588	4,514	4,577	+59	+1.31	2,773,900	-
[6701]	25/09/10	4,427	4,531	4,425	4,518	+111	+2.52	3,657,000	-
[6701]	25/09/09	4,467	4,484	4,376	4,407	-51	-1.14	3,950,000	-
[6701]	25/09/08	4,463	4,510	4,424	4,458	+35	+0.79	3,096,200	-
[6701]	25/09/05	4,429	4,461	4,375	4,423	-7	-0.16	3,185,900	-