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
[6023]	26/10/29	2,801	2,807	2,615	2,646	-81.0	-2.97	705,800	67,291,684,864
[6023]	26/10/28	2,939	2,994	2,660	2,727	-162.0	-5.61	1,011,900	69,351,636,992
[6023]	26/10/27	2,790	2,919	2,781	2,889	+168.0	+6.17	309,100	73,471,533,056
[6023]	26/10/26	2,797	2,821	2,710	2,721	-41.0	-1.48	196,700	69,199,044,608
[6023]	26/10/23	2,715	2,783	2,648	2,762	-2.0	-0.07	233,700	70,241,738,752
[6023]	26/10/22	3,010	3,035	2,748	2,764	-192.0	-6.50	456,100	70,292,602,880
[6023]	26/10/21	2,930	3,025	2,929	2,956	+71.0	+2.46	501,700	75,175,444,480
[6023]	26/10/20	3,135	3,160	2,885	2,885	-240.0	-7.68	290,100	73,369,804,800
[6023]	26/10/19	3,100	3,170	3,060	3,125	-60.0	-1.88	135,200	79,473,360,896
[6023]	26/10/16	3,170	3,220	3,150	3,185	+60.0	+1.92	93,900	80,999,251,968
[6023]	26/10/15	3,320	3,340	3,125	3,125	-265.0	-7.82	173,900	79,473,360,896
[6023]	26/10/14	3,330	3,425	3,320	3,390	+100.0	+3.04	142,500	86,212,706,304
[6023]	26/10/13	3,300	3,320	3,220	3,290	-5.0	-0.15	101,500	83,669,557,248
[6023]	26/10/09	3,225	3,320	3,170	3,295	+35.0	+1.07	88,300	83,796,713,472
[6023]	26/10/08	3,355	3,360	3,260	3,260	-140.0	-4.12	108,700	82,906,611,712
[6023]	26/10/07	3,385	3,450	3,375	3,400	+40.0	+1.19	107,600	86,467,018,752
[6023]	26/10/06	3,315	3,375	3,275	3,360	+55.0	+1.66	73,700	85,449,760,768
[6023]	26/10/05	3,370	3,395	3,295	3,305	-15.0	-0.45	86,700	84,051,025,920
[6023]	26/10/02	3,315	3,375	3,290	3,320	-35.0	-1.04	80,400	84,432,502,784
[6023]	26/10/01	3,280	3,385	3,260	3,355	+120.0	+3.71	123,000	85,322,604,544
[6023]	26/09/30	3,255	3,300	3,225	3,235	-20.0	-0.61	132,100	82,270,822,400
[6023]	26/09/29	3,300	3,305	3,220	3,255	-50.0	-1.51	87,100	82,779,455,488
[6023]	26/09/28	3,350	3,365	3,290	3,305	-30.0	-0.90	126,600	84,051,025,920
[6023]	26/09/25	3,395	3,395	3,305	3,335	-35.0	-1.04	189,500	84,813,971,456
[6023]	26/09/24	3,410	3,470	3,360	3,370	-45.0	-1.32	377,400	85,704,073,216
[6023]	26/09/18	3,380	3,440	3,345	3,415	+70.0	+2.09	241,800	86,848,487,424
[6023]	26/09/17	3,230	3,390	3,230	3,345	+150.0	+4.69	260,500	85,068,283,904
[6023]	26/09/16	3,205	3,240	3,180	3,195	-10.0	-0.31	70,000	81,253,564,416
[6023]	26/09/15	3,185	3,230	3,145	3,205	-25.0	-0.77	111,400	81,507,876,864
[6023]	26/09/14	3,140	3,250	3,110	3,230	+70.0	+2.22	102,800	82,143,666,176
[6023]	26/09/11	3,035	3,200	3,010	3,160	+45.0	+1.44	148,400	80,363,462,656
[6023]	26/09/10	3,205	3,220	3,080	3,115	-135.0	-4.15	128,700	79,219,048,448
[6023]	26/09/09	3,285	3,345	3,245	3,250	-30.0	-0.91	80,200	82,652,299,264
[6023]	26/09/08	3,360	3,390	3,280	3,280	-90.0	-2.67	156,700	83,415,244,800
[6023]	26/09/07	3,230	3,370	3,230	3,370	+140.0	+4.33	199,800	85,704,073,216
[6023]	26/09/04	3,045	3,235	3,045	3,230	+195.0	+6.43	176,300	82,143,666,176
[6023]	26/09/03	2,992	3,040	2,978	3,035	+44.0	+1.47	127,000	77,184,532,480
[6023]	26/09/02	3,045	3,060	2,977	2,991	-124.0	-3.98	124,300	76,065,546,240
[6023]	26/09/01	3,125	3,150	3,040	3,115	0	+0.00	165,600	79,219,048,448
[6023]	26/08/31	3,005	3,115	2,961	3,115	+155.0	+5.24	207,700	79,219,048,448
[6023]	26/08/28	2,962	3,020	2,960	2,960	-38.0	-1.27	65,400	75,277,172,736
[6023]	26/08/27	2,980	3,000	2,959	2,998	+6.0	+0.20	57,200	76,243,566,592
[6023]	26/08/26	2,947	2,992	2,911	2,992	0	+0.00	92,700	76,090,974,208
[6023]	26/08/25	2,999	3,040	2,965	2,992	+8.0	+0.27	104,300	76,090,974,208
[6023]	26/08/24	3,010	3,060	2,926	2,984	-26.0	-0.86	125,000	75,887,525,888
[6023]	26/08/21	2,950	3,040	2,923	3,010	+31.0	+1.04	165,700	76,548,743,168
[6023]	26/08/20	2,904	3,080	2,900	2,979	+125.0	+4.38	266,600	75,760,369,664
[6023]	26/08/19	2,975	2,980	2,816	2,854	-206.0	-6.73	274,500	72,581,431,296
[6023]	26/08/18	3,055	3,115	3,030	3,060	-20.0	-0.65	362,800	77,820,313,600
[6023]	26/08/17	3,010	3,140	3,005	3,080	+106.0	+3.56	257,900	78,328,946,688
[6023]	26/08/14	2,959	3,010	2,888	2,974	+53.0	+1.81	256,500	75,633,213,440
[6023]	26/08/13	2,940	2,970	2,917	2,921	-17.0	-0.58	109,600	74,285,342,720
[6023]	26/08/12	2,918	2,966	2,909	2,938	+3.0	+0.10	199,700	74,717,675,520
[6023]	26/08/10	2,931	2,992	2,884	2,935	-46.0	-1.54	233,600	74,641,383,424
[6023]	26/08/07	3,075	3,100	2,912	2,981	-109.0	-3.53	174,900	75,811,233,792
[6023]	26/08/06	3,045	3,130	2,999	3,090	+10.0	+0.32	157,800	78,583,259,136
[6023]	26/08/05	2,980	3,105	2,934	3,080	+55.0	+1.82	227,700	78,328,946,688
[6023]	26/08/04	2,910	3,075	2,900	3,025	+115.0	+3.95	409,400	76,930,211,840
[6023]	26/08/03	2,900	2,999	2,850	2,910	+160.0	+5.82	920,700	74,005,594,112
[6023]	26/07/31	2,740	2,798	2,632	2,750	+110.0	+4.17	260,700	69,936,562,176
[6023]	26/07/30	2,590	2,689	2,537	2,640	+92.0	+3.61	140,100	67,139,096,576
[6023]	26/07/29	2,730	2,740	2,506	2,548	-186.0	-6.80	223,100	64,799,399,936
[6023]	26/07/28	2,859	2,873	2,715	2,734	-106.0	-3.73	151,700	69,529,657,344
[6023]	26/07/27	2,835	2,929	2,786	2,840	+41.0	+1.46	275,300	72,225,390,592
[6023]	26/07/24	2,747	2,824	2,715	2,799	+61.0	+2.23	143,200	71,182,704,640
[6023]	26/07/23	2,772	2,824	2,721	2,738	-28.0	-1.01	61,900	69,631,377,408
[6023]	26/07/22	2,734	2,821	2,691	2,766	+78.0	+2.90	104,600	70,343,458,816
[6023]	26/07/21	2,629	2,707	2,610	2,688	+84.0	+3.23	104,100	68,359,806,976
[6023]	26/07/17	2,705	2,713	2,562	2,604	-141	-5.14	161,600	-
[6023]	26/07/16	2,750	2,787	2,725	2,745	-22	-0.80	120,700	-
[6023]	26/07/15	2,703	2,785	2,641	2,767	+86	+3.21	103,800	-
[6023]	26/07/14	2,682	2,698	2,606	2,681	+13	+0.49	131,600	-
[6023]	26/07/13	2,656	2,683	2,592	2,668	+40	+1.52	103,900	-
[6023]	26/07/10	2,609	2,664	2,592	2,628	+19	+0.73	102,900	-
[6023]	26/07/09	2,637	2,637	2,598	2,609	-28	-1.06	101,300	-
[6023]	26/07/08	2,736	2,782	2,634	2,637	-108	-3.93	138,900	-
[6023]	26/07/07	2,841	2,872	2,745	2,745	-135	-4.69	258,800	-
[6023]	26/07/06	2,747	2,905	2,732	2,880	+133	+4.84	214,500	-
[6023]	26/07/03	2,621	2,747	2,621	2,747	+128	+4.89	154,400	-
[6023]	26/07/02	2,567	2,650	2,567	2,619	+53	+2.07	120,500	-
[6023]	26/07/01	2,550	2,598	2,544	2,566	+5	+0.20	64,000	-
[6023]	26/06/30	2,584	2,595	2,490	2,561	+15	+0.59	109,600	-
[6023]	26/06/29	2,550	2,622	2,477	2,546	+2	+0.08	108,500	-
[6023]	26/06/26	2,603	2,619	2,537	2,544	-17	-0.66	73,700	-
[6023]	26/06/25	2,574	2,600	2,555	2,561	+27	+1.07	97,600	-
[6023]	26/06/24	2,547	2,595	2,523	2,534	-9	-0.35	93,300	-
[6023]	26/06/23	2,672	2,691	2,543	2,543	-120	-4.51	86,400	-
[6023]	26/06/22	2,695	2,716	2,620	2,663	-24	-0.89	94,900	-
[6023]	26/06/19	2,690	2,737	2,664	2,687	+11	+0.41	105,100	-
[6023]	26/06/18	2,673	2,743	2,670	2,676	+14	+0.53	82,600	-
[6023]	26/06/17	2,607	2,714	2,595	2,662	+54	+2.07	88,300	-
[6023]	26/06/16	2,687	2,687	2,592	2,608	-52	-1.95	49,200	-
[6023]	26/06/15	2,625	2,687	2,623	2,660	+85	+3.30	143,400	-
[6023]	26/06/12	2,619	2,620	2,517	2,575	+28	+1.10	94,100	-
[6023]	26/06/11	2,535	2,580	2,493	2,547	+23	+0.91	165,400	-
[6023]	26/06/10	2,685	2,685	2,524	2,524	-131	-4.93	209,000	-
[6023]	26/06/09	2,741	2,788	2,631	2,655	-23	-0.86	207,400	-
[6023]	26/06/08	2,730	2,753	2,607	2,678	-80	-2.90	160,400	-
[6023]	26/06/05	2,727	2,792	2,681	2,758	+81	+3.03	158,800	-
[6023]	26/06/04	2,705	2,737	2,657	2,677	-41	-1.51	259,500	-
[6023]	26/06/03	2,615	2,836	2,610	2,718	+84	+3.19	589,900	-
[6023]	26/06/02	2,823	2,837	2,630	2,634	-224	-7.84	431,400	-
[6023]	26/06/01	2,979	3,025	2,823	2,858	-95	-3.22	229,800	-
[6023]	26/05/29	3,070	3,070	2,916	2,953	-62	-2.06	139,200	-
[6023]	26/05/28	3,100	3,140	2,960	3,015	-65	-2.11	88,800	-
[6023]	26/05/27	3,215	3,250	3,075	3,080	-65	-2.07	135,900	-
[6023]	26/05/26	3,175	3,290	3,080	3,145	-40	-1.26	153,100	-
[6023]	26/05/25	3,075	3,205	3,040	3,185	+231	+7.82	177,100	-
[6023]	26/05/22	3,000	3,045	2,948	2,954	-39.0	-1.30	151,800	-
[6023]	26/05/21	2,997	3,050	2,961	2,993	+65.0	+2.22	177,300	-
[6023]	26/05/20	3,100	3,100	2,890	2,928	-197.0	-6.30	169,800	-
[6023]	26/05/19	3,170	3,250	3,005	3,125	-30.0	-0.95	177,400	-
[6023]	26/05/18	3,335	3,345	3,135	3,155	-140.0	-4.25	162,600	-
[6023]	26/05/15	3,290	3,445	3,235	3,295	+45.0	+1.38	260,000	-
[6023]	26/05/14	3,440	3,475	3,140	3,250	-155.0	-4.55	293,600	-
[6023]	26/05/13	3,345	3,430	3,290	3,405	+60.0	+1.79	238,700	-
[6023]	26/05/12	3,425	3,520	3,310	3,345	-15.0	-0.45	384,500	-
[6023]	26/05/11	3,370	3,425	3,175	3,360	-35.0	-1.03	486,600	-
[6023]	26/05/08	3,030	3,480	2,904	3,395	+355.0	+11.68	867,900	-
[6023]	26/05/07	2,952	3,080	2,952	3,040	+111.0	+3.79	254,500	-
[6023]	26/05/01	2,900	2,965	2,870	2,929	-21.0	-0.71	198,300	-
[6023]	26/04/30	2,973	3,055	2,918	2,950	-47.0	-1.57	331,600	-
[6023]	26/04/28	2,827	3,015	2,745	2,997	+138.0	+4.83	463,300	-
[6023]	26/04/27	2,723	2,908	2,665	2,859	+236	+9.00	568,300	-
[6023]	26/04/24	2,634	2,758	2,620	2,623	-173	-6.19	534,000	-
[6023]	26/04/23	2,583	2,811	2,553	2,796	+200	+7.70	836,600	-
[6023]	26/04/22	2,352	2,612	2,304	2,596	+244	+10.37	611,300	-
[6023]	26/04/21	2,301	2,362	2,285	2,352	+53	+2.31	155,700	-
[6023]	26/04/20	2,254	2,299	2,254	2,299	+45	+2.00	93,200	-
[6023]	26/04/17	2,267	2,282	2,246	2,254	-13	-0.57	68,800	-
[6023]	26/04/16	2,291	2,291	2,246	2,267	+26	+1.16	88,900	-
[6023]	26/04/15	2,280	2,288	2,241	2,241	-33	-1.45	101,300	-
[6023]	26/04/14	2,264	2,280	2,253	2,274	+44	+1.97	87,000	-
[6023]	26/04/13	2,234	2,277	2,213	2,230	-11	-0.49	72,600	-
[6023]	26/04/10	2,263	2,284	2,238	2,241	+11	+0.49	119,600	-
[6023]	26/04/09	2,310	2,310	2,230	2,230	-74	-3.21	141,500	-
[6023]	26/04/08	2,357	2,362	2,301	2,304	+37	+1.63	151,500	-
[6023]	26/04/07	2,262	2,269	2,238	2,267	+7	+0.31	131,100	-
[6023]	26/04/06	2,245	2,280	2,224	2,260	+51	+2.31	117,500	-
[6023]	26/04/03	2,209	2,233	2,200	2,209	+46	+2.13	94,600	-
[6023]	26/04/02	2,208	2,234	2,157	2,163	-6	-0.28	189,000	-
[6023]	26/04/01	2,150	2,170	2,119	2,169	+119	+5.80	117,400	-
[6023]	26/03/31	2,031	2,090	2,010	2,050	-1	-0.05	161,900	-
[6023]	26/03/30	1,998	2,062	1,974	2,051	-131	-6.00	158,100	-
[6023]	26/03/27	2,182	2,206	2,174	2,182	-2	-0.09	132,600	-
[6023]	26/03/26	2,203	2,238	2,163	2,184	-23	-1.04	123,300	-
[6023]	26/03/25	2,189	2,217	2,172	2,207	+52	+2.41	112,600	-
[6023]	26/03/24	2,185	2,187	2,124	2,155	+42	+1.99	149,700	-
[6023]	26/03/23	2,154	2,170	2,095	2,113	-124	-5.54	160,200	-
[6023]	26/03/19	2,289	2,322	2,237	2,237	-103	-4.40	124,100	-
[6023]	26/03/18	2,301	2,354	2,301	2,340	+71	+3.13	104,900	-
[6023]	26/03/17	2,275	2,310	2,269	2,269	+24	+1.07	89,600	-
[6023]	26/03/16	2,260	2,293	2,232	2,245	-16	-0.71	91,500	-
[6023]	26/03/13	2,229	2,287	2,215	2,261	-18	-0.79	111,900	-
[6023]	26/03/12	2,241	2,304	2,241	2,279	-5	-0.22	98,200	-
[6023]	26/03/11	2,289	2,345	2,276	2,284	+14	+0.62	143,800	-
[6023]	26/03/10	2,236	2,270	2,212	2,270	+64	+2.90	144,000	-
[6023]	26/03/09	2,111	2,206	2,105	2,206	-105	-4.54	270,400	-
[6023]	26/03/06	2,315	2,332	2,275	2,311	-14	-0.60	104,000	-
[6023]	26/03/05	2,301	2,367	2,288	2,325	+124	+5.63	194,800	-
[6023]	26/03/04	2,267	2,304	2,142	2,201	-155	-6.58	358,200	-
[6023]	26/03/03	2,527	2,540	2,353	2,356	-154	-6.14	222,700	-
[6023]	26/03/02	2,525	2,527	2,480	2,510	-65	-2.52	220,300	-
[6023]	26/02/27	2,516	2,575	2,495	2,575	+42	+1.66	135,100	-
[6023]	26/02/26	2,540	2,567	2,516	2,533	+11	+0.44	174,900	-
[6023]	26/02/25	2,520	2,545	2,497	2,522	+5	+0.20	172,200	-
[6023]	26/02/24	2,560	2,591	2,480	2,517	-78	-3.01	353,700	-
[6023]	26/02/20	2,587	2,620	2,570	2,595	+13	+0.50	183,900	-
[6023]	26/02/19	2,616	2,619	2,568	2,582	-40	-1.53	152,400	-
[6023]	26/02/18	2,598	2,669	2,587	2,622	+74	+2.90	239,900	-
[6023]	26/02/17	2,557	2,608	2,539	2,548	-10	-0.39	137,300	-
[6023]	26/02/16	2,551	2,581	2,534	2,558	+10	+0.39	88,200	-
[6023]	26/02/13	2,520	2,591	2,518	2,548	-6	-0.23	166,800	-
[6023]	26/02/12	2,550	2,584	2,528	2,554	+1	+0.04	166,300	-
[6023]	26/02/10	2,546	2,574	2,530	2,553	+8	+0.31	173,200	-
[6023]	26/02/09	2,560	2,570	2,522	2,545	+38	+1.52	157,400	-
[6023]	26/02/06	2,406	2,525	2,401	2,507	+81	+3.34	200,800	-
[6023]	26/02/05	2,465	2,465	2,398	2,426	-42	-1.70	236,300	-
[6023]	26/02/04	2,474	2,487	2,430	2,468	-24	-0.96	234,100	-
[6023]	26/02/03	2,480	2,501	2,452	2,492	+24	+0.97	211,500	-
[6023]	26/02/02	2,478	2,575	2,450	2,468	+22	+0.90	326,000	-
[6023]	26/01/30	2,518	2,527	2,402	2,446	-169	-6.46	673,900	-
[6023]	26/01/29	2,610	2,648	2,597	2,615	+18	+0.69	260,800	-
[6023]	26/01/28	2,631	2,648	2,580	2,597	-74	-2.77	141,000	-
[6023]	26/01/27	2,656	2,681	2,620	2,671	-4	-0.15	126,000	-
[6023]	26/01/26	2,665	2,705	2,653	2,675	-73	-2.66	241,600	-
[6023]	26/01/23	2,727	2,800	2,727	2,748	+31	+1.14	170,000	-
[6023]	26/01/22	2,731	2,732	2,656	2,717	-3	-0.11	163,900	-
[6023]	26/01/21	2,679	2,761	2,668	2,720	-48	-1.73	161,500	-
[6023]	26/01/20	2,850	2,853	2,747	2,768	-85	-2.98	133,300	-
[6023]	26/01/19	2,855	2,867	2,824	2,853	-1	-0.04	91,500	-
[6023]	26/01/16	2,875	2,894	2,802	2,854	-8	-0.28	117,600	-
[6023]	26/01/15	2,821	2,874	2,797	2,862	+27	+0.95	151,000	-
[6023]	26/01/14	2,814	2,853	2,785	2,835	+15	+0.53	189,100	-
[6023]	26/01/13	2,815	2,849	2,792	2,820	+55	+1.99	216,100	-
[6023]	26/01/09	2,772	2,780	2,712	2,765	+30	+1.10	160,100	-
[6023]	26/01/08	2,694	2,762	2,694	2,735	+41	+1.52	182,800	-
[6023]	26/01/07	2,641	2,717	2,632	2,694	+40	+1.51	204,100	-
[6023]	26/01/06	2,621	2,680	2,620	2,654	+51	+1.96	164,400	-
[6023]	26/01/05	2,584	2,648	2,579	2,603	+68	+2.68	136,800	-
[6023]	25/12/30	2,544	2,555	2,528	2,535	-39	-1.52	134,400	-
[6023]	25/12/29	2,567	2,603	2,564	2,574	+14	+0.55	126,800	-
[6023]	25/12/26	2,581	2,587	2,547	2,560	-19	-0.74	214,200	-
[6023]	25/12/25	2,624	2,624	2,562	2,579	-24	-0.92	144,900	-
[6023]	25/12/24	2,643	2,654	2,603	2,603	-50	-1.88	116,200	-
[6023]	25/12/23	2,609	2,653	2,597	2,653	+52	+2.00	145,400	-
[6023]	25/12/22	2,610	2,623	2,558	2,601	-9	-0.34	152,200	-
[6023]	25/12/19	2,557	2,614	2,550	2,610	+75	+2.96	142,300	-
[6023]	25/12/18	2,522	2,566	2,520	2,535	-31	-1.21	165,300	-
[6023]	25/12/17	2,578	2,592	2,497	2,566	+16	+0.63	198,100	-
[6023]	25/12/16	2,686	2,693	2,536	2,550	-140	-5.20	279,400	-
[6023]	25/12/15	2,677	2,690	2,643	2,690	+13	+0.49	87,900	-
[6023]	25/12/12	2,652	2,687	2,641	2,677	+47	+1.79	100,600	-
[6023]	25/12/11	2,698	2,729	2,630	2,630	-66	-2.45	165,200	-
[6023]	25/12/10	2,796	2,796	2,676	2,696	-114	-4.06	207,900	-
[6023]	25/12/09	2,799	2,835	2,793	2,810	+15	+0.54	135,300	-
[6023]	25/12/08	2,750	2,795	2,727	2,795	+29	+1.05	101,100	-
[6023]	25/12/05	2,712	2,776	2,701	2,766	+51	+1.88	114,700	-
[6023]	25/12/04	2,720	2,741	2,686	2,715	-5	-0.18	191,100	-
[6023]	25/12/03	2,706	2,733	2,680	2,720	+43	+1.61	145,800	-
[6023]	25/12/02	2,782	2,787	2,671	2,677	-98	-3.53	229,200	-
[6023]	25/12/01	2,890	2,891	2,752	2,775	-110	-3.81	307,400	-
[6023]	25/11/28	2,833	2,909	2,824	2,885	+76	+2.71	208,900	-
[6023]	25/11/27	2,790	2,829	2,771	2,809	+93	+3.42	155,900	-
[6023]	25/11/26	2,722	2,762	2,692	2,716	+11	+0.41	158,400	-
[6023]	25/11/25	2,818	2,818	2,671	2,705	-112	-3.98	213,400	-
[6023]	25/11/21	2,830	2,896	2,780	2,817	-90	-3.10	272,300	-
[6023]	25/11/20	2,794	2,919	2,772	2,907	+147	+5.33	318,100	-
[6023]	25/11/19	2,650	2,780	2,575	2,760	+88	+3.29	369,800	-
[6023]	25/11/18	2,768	2,769	2,660	2,672	-196	-6.83	552,000	-
[6023]	25/11/17	2,842	2,917	2,803	2,868	+26	+0.91	250,100	-
[6023]	25/11/14	2,803	2,897	2,799	2,842	+1	+0.04	228,700	-
[6023]	25/11/13	2,822	2,855	2,791	2,841	+15	+0.53	181,400	-
[6023]	25/11/12	2,800	2,847	2,785	2,826	+11	+0.39	203,900	-
[6023]	25/11/11	2,863	2,882	2,787	2,815	-45	-1.57	263,000	-
[6023]	25/11/10	2,820	2,936	2,813	2,860	+66	+2.36	325,900	-
[6023]	25/11/07	2,750	2,805	2,722	2,794	-22	-0.78	257,400	-
[6023]	25/11/06	2,850	2,857	2,801	2,816	-16	-0.56	211,500	-
[6023]	25/11/05	2,886	2,935	2,773	2,832	-119	-4.03	417,000	-
[6023]	25/11/04	3,110	3,110	2,951	2,951	-124	-4.03	490,400	-
[6023]	25/10/31	3,070	3,120	3,020	3,075	-155	-4.80	608,300	-
[6023]	25/10/30	3,240	3,375	3,070	3,230	-10	-0.31	903,800	-
[6023]	25/10/29	3,385	3,390	3,220	3,240	-105	-3.14	349,300	-
[6023]	25/10/28	3,450	3,465	3,295	3,345	-150	-4.29	613,100	-
[6023]	25/10/27	3,480	3,525	3,300	3,495	+200	+6.07	820,500	-
[6023]	25/10/24	3,095	3,365	3,035	3,295	-80	-2.37	1,361,800	-
[6023]	25/10/23	3,270	3,420	3,270	3,375	+175	+5.47	588,300	-
[6023]	25/10/22	3,175	3,230	3,155	3,200	+60	+1.91	148,800	-
[6023]	25/10/21	3,175	3,180	3,120	3,140	-35	-1.10	116,100	-
[6023]	25/10/20	3,200	3,200	3,105	3,175	+25	+0.79	125,400	-
[6023]	25/10/17	3,130	3,305	3,120	3,150	-45	-1.41	202,700	-
[6023]	25/10/16	3,195	3,230	3,160	3,195	+15	+0.47	70,300	-
[6023]	25/10/15	3,065	3,195	3,065	3,180	+100	+3.25	83,100	-
[6023]	25/10/14	3,045	3,130	3,035	3,080	-35	-1.12	137,400	-
[6023]	25/10/10	3,205	3,245	3,085	3,115	-100	-3.11	172,800	-
[6023]	25/10/09	3,235	3,300	3,180	3,215	+35	+1.10	125,000	-
[6023]	25/10/08	3,075	3,250	3,060	3,180	+130	+4.26	175,900	-
[6023]	25/10/07	3,105	3,145	3,020	3,050	-20	-0.65	157,200	-
[6023]	25/10/06	3,070	3,190	3,035	3,070	+175	+6.04	195,600	-
[6023]	25/10/03	2,859	2,903	2,836	2,895	+36	+1.26	86,600	-
[6023]	25/10/02	2,940	2,940	2,859	2,859	-73	-2.49	87,400	-
[6023]	25/10/01	3,020	3,020	2,890	2,932	-103	-3.39	102,500	-
[6023]	25/09/30	3,060	3,060	2,971	3,035	-35	-1.14	117,300	-
[6023]	25/09/29	3,060	3,075	3,030	3,070	+20	+0.66	75,700	-
[6023]	25/09/26	3,055	3,100	3,020	3,050	-20	-0.65	124,700	-
[6023]	25/09/25	3,085	3,100	3,050	3,070	+15	+0.49	72,500	-
[6023]	25/09/24	2,914	3,075	2,912	3,055	+145	+4.98	216,400	-
[6023]	25/09/22	2,976	3,000	2,900	2,910	-66	-2.22	214,500	-
[6023]	25/09/19	2,970	3,015	2,930	2,976	0	0.00	153,000	-
[6023]	25/09/18	2,981	3,055	2,968	2,976	+6	+0.20	181,600	-
[6023]	25/09/17	2,980	2,990	2,941	2,970	-15	-0.50	89,400	-
[6023]	25/09/16	3,015	3,025	2,961	2,985	-50	-1.65	152,500	-
[6023]	25/09/12	3,075	3,075	3,010	3,035	-20	-0.65	107,000	-
[6023]	25/09/11	3,110	3,130	3,005	3,055	+15	+0.49	249,700	-
[6023]	25/09/10	3,000	3,065	2,999	3,040	+25	+0.83	111,500	-
[6023]	25/09/09	3,115	3,140	2,999	3,015	-105	-3.37	197,800	-
[6023]	25/09/08	3,135	3,160	3,070	3,120	-45	-1.42	132,000	-
[6023]	25/09/05	3,130	3,170	3,075	3,165	+45	+1.44	87,400	-