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
[6305]	26/10/29	5,213	5,237	5,038	5,105	-126.0	-2.41	2,957,600	1,058,639,642,624
[6305]	26/10/28	5,350	5,351	5,226	5,231	-72.0	-1.36	902,000	1,084,768,649,216
[6305]	26/10/27	5,286	5,303	5,220	5,303	+59.0	+1.13	701,300	1,099,699,453,952
[6305]	26/10/26	5,241	5,334	5,238	5,244	+5.0	+0.10	778,600	1,087,464,472,576
[6305]	26/10/23	5,230	5,278	5,136	5,239	-75.0	-1.41	983,900	1,091,552,542,720
[6305]	26/10/22	5,409	5,420	5,310	5,314	-96.0	-1.77	834,200	1,107,178,815,488
[6305]	26/10/21	5,459	5,476	5,375	5,410	+2.0	+0.04	645,500	1,127,180,533,760
[6305]	26/10/20	5,415	5,496	5,371	5,408	-62.0	-1.13	871,500	1,126,763,855,872
[6305]	26/10/19	5,360	5,487	5,277	5,470	+57.0	+1.05	1,100,500	1,139,681,656,832
[6305]	26/10/16	5,265	5,435	5,265	5,413	+150.0	+2.85	1,406,000	1,127,805,616,128
[6305]	26/10/15	5,519	5,553	5,239	5,263	-356.0	-6.34	1,394,800	1,096,552,939,520
[6305]	26/10/14	5,643	5,644	5,567	5,619	+13.0	+0.23	639,200	1,170,726,060,032
[6305]	26/10/13	5,596	5,657	5,475	5,606	+104.0	+1.89	1,103,500	1,168,017,457,152
[6305]	26/10/09	5,506	5,557	5,471	5,502	-48.0	-0.86	1,014,300	1,146,348,896,256
[6305]	26/10/08	5,695	5,720	5,531	5,550	-243.0	-4.19	1,410,900	1,156,349,820,928
[6305]	26/10/07	5,800	5,884	5,790	5,793	+57.0	+0.99	1,204,400	1,206,979,133,440
[6305]	26/10/06	5,784	5,793	5,643	5,736	+52.0	+0.91	865,700	1,195,103,092,736
[6305]	26/10/05	5,622	5,713	5,622	5,684	+134.0	+2.41	1,108,500	1,184,268,812,288
[6305]	26/10/02	5,600	5,676	5,550	5,550	-70.0	-1.25	905,400	1,156,349,820,928
[6305]	26/10/01	5,571	5,626	5,548	5,620	+13.0	+0.23	1,141,300	1,170,934,333,440
[6305]	26/09/30	5,545	5,636	5,541	5,607	+71.0	+1.28	964,600	1,168,225,861,632
[6305]	26/09/29	5,575	5,610	5,505	5,536	-147.0	-2.59	794,500	1,153,432,813,568
[6305]	26/09/28	5,687	5,781	5,669	5,683	-63.0	-1.10	1,105,500	1,184,060,538,880
[6305]	26/09/25	5,650	5,765	5,610	5,746	+101.0	+1.79	1,262,700	1,197,186,613,248
[6305]	26/09/24	5,720	5,720	5,596	5,645	-18.0	-0.32	1,034,100	1,176,143,134,720
[6305]	26/09/18	5,699	5,738	5,586	5,663	-6.0	-0.11	1,212,600	1,179,893,497,856
[6305]	26/09/17	5,743	5,761	5,669	5,669	-34.0	-0.60	796,900	1,181,143,531,520
[6305]	26/09/16	5,724	5,738	5,644	5,703	+79.0	+1.40	982,100	1,188,227,579,904
[6305]	26/09/15	5,651	5,672	5,586	5,624	-27.0	-0.48	754,100	1,195,531,960,320
[6305]	26/09/14	5,633	5,689	5,581	5,651	+18.0	+0.32	818,900	1,201,271,472,128
[6305]	26/09/11	5,555	5,633	5,481	5,633	-48.0	-0.84	1,227,400	1,197,445,087,232
[6305]	26/09/10	5,782	5,783	5,633	5,681	-130.0	-2.24	1,168,300	1,207,648,780,288
[6305]	26/09/09	5,740	5,849	5,716	5,811	+61.0	+1.06	1,044,100	1,235,283,738,624
[6305]	26/09/08	5,980	6,031	5,750	5,750	-276.0	-4.58	1,267,000	1,222,316,654,592
[6305]	26/09/07	6,003	6,153	5,986	6,026	+49.0	+0.82	1,129,600	1,280,987,758,592
[6305]	26/09/04	6,030	6,080	5,912	5,977	-53.0	-0.88	1,174,800	1,270,571,597,824
[6305]	26/09/03	5,900	6,099	5,870	6,030	+216.0	+3.72	2,153,100	1,281,838,153,728
[6305]	26/09/02	5,804	5,876	5,727	5,814	-120.0	-2.02	1,506,900	1,235,921,534,976
[6305]	26/09/01	5,735	5,947	5,694	5,934	+199.0	+3.47	1,542,800	1,261,430,767,616
[6305]	26/08/31	5,780	5,804	5,669	5,735	-89.0	-1.53	2,025,300	1,219,127,934,976
[6305]	26/08/28	5,762	5,824	5,721	5,824	+5.0	+0.09	2,321,200	1,238,047,260,672
[6305]	26/08/27	5,907	5,949	5,807	5,819	-24.0	-0.41	1,885,900	1,236,984,397,824
[6305]	26/08/26	5,941	5,985	5,812	5,843	-93.0	-1.57	1,787,800	1,242,086,244,352
[6305]	26/08/25	5,964	6,010	5,894	5,936	-69.0	-1.15	2,611,300	1,262,801,387,520
[6305]	26/08/24	5,715	6,043	5,673	6,005	+361.0	+6.40	6,328,700	1,277,480,140,800
[6305]	26/08/21	5,594	5,683	5,504	5,644	+8.0	+0.14	2,551,600	1,200,682,434,560
[6305]	26/08/20	5,542	5,717	5,487	5,636	+216.0	+3.99	5,663,100	1,198,980,595,712
[6305]	26/08/19	5,290	5,457	5,275	5,420	-70.0	-1.28	7,744,200	1,153,029,505,024
[6305]	26/08/18	5,443	5,512	5,403	5,490	+100.0	+1.86	1,614,600	1,167,921,119,232
[6305]	26/08/17	5,560	5,591	5,390	5,390	-166.0	-2.99	2,231,800	1,146,647,478,272
[6305]	26/08/14	5,619	5,643	5,535	5,556	-24.0	-0.43	1,739,200	1,181,961,682,944
[6305]	26/08/13	5,684	5,722	5,524	5,580	-104.0	-1.83	1,637,200	1,187,067,330,560
[6305]	26/08/12	5,780	5,787	5,633	5,684	+104.0	+1.86	1,296,800	1,209,191,890,944
[6305]	26/08/10	5,623	5,651	5,560	5,580	-29.0	-0.52	1,092,300	1,187,067,330,560
[6305]	26/08/07	5,606	5,647	5,562	5,609	-28.0	-0.50	882,800	1,193,236,627,456
[6305]	26/08/06	5,422	5,652	5,406	5,637	+156.0	+2.85	1,146,400	1,199,193,325,568
[6305]	26/08/05	5,318	5,487	5,312	5,481	+176.0	+3.32	1,761,500	1,166,006,419,456
[6305]	26/08/04	5,252	5,377	5,243	5,305	+61.0	+1.16	1,844,400	1,128,564,916,224
[6305]	26/08/03	5,449	5,486	5,209	5,244	-150.0	-2.78	2,607,600	1,115,588,001,792
[6305]	26/07/31	5,361	5,451	5,233	5,394	-204.0	-3.64	3,270,300	1,147,498,397,696
[6305]	26/07/30	5,624	5,691	5,543	5,598	-15.0	-0.27	1,425,400	1,190,896,599,040
[6305]	26/07/29	5,450	5,768	5,333	5,613	+175.0	+3.22	2,626,700	1,194,087,677,952
[6305]	26/07/28	5,652	5,653	5,400	5,438	-242.0	-4.26	1,106,400	1,156,858,773,504
[6305]	26/07/27	5,415	5,680	5,399	5,680	+328.0	+6.13	1,424,600	1,208,340,971,520
[6305]	26/07/24	5,356	5,401	5,322	5,352	-63.0	-1.16	824,900	1,138,563,481,600
[6305]	26/07/23	5,281	5,442	5,269	5,415	+121.0	+2.29	831,600	1,151,965,855,744
[6305]	26/07/22	5,324	5,375	5,269	5,294	+87.0	+1.67	1,162,600	1,126,224,756,736
[6305]	26/07/21	5,102	5,227	5,080	5,207	+93.0	+1.82	698,700	1,107,716,734,976
[6305]	26/07/17	5,250	5,287	5,042	5,114	-173	-3.27	845,400	-
[6305]	26/07/16	5,257	5,335	5,251	5,287	+38	+0.72	595,600	-
[6305]	26/07/15	5,307	5,341	5,189	5,249	+20	+0.38	648,100	-
[6305]	26/07/14	5,238	5,283	5,171	5,229	+48	+0.93	687,500	-
[6305]	26/07/13	5,329	5,339	5,136	5,181	-66	-1.26	583,900	-
[6305]	26/07/10	5,267	5,302	5,217	5,247	+19	+0.36	677,100	-
[6305]	26/07/09	5,251	5,300	5,228	5,228	-65	-1.23	675,500	-
[6305]	26/07/08	5,368	5,405	5,284	5,293	-112	-2.07	826,000	-
[6305]	26/07/07	5,469	5,486	5,353	5,405	-48	-0.88	812,200	-
[6305]	26/07/06	5,407	5,523	5,384	5,453	+101	+1.89	586,700	-
[6305]	26/07/03	5,268	5,360	5,207	5,352	+146	+2.80	753,900	-
[6305]	26/07/02	5,164	5,288	5,133	5,206	0	0.00	1,111,500	-
[6305]	26/07/01	5,296	5,331	5,193	5,206	-48	-0.91	776,600	-
[6305]	26/06/30	5,333	5,368	5,218	5,254	-17	-0.32	909,500	-
[6305]	26/06/29	5,314	5,364	5,212	5,271	-76	-1.42	831,300	-
[6305]	26/06/26	5,282	5,369	5,273	5,347	+66	+1.25	645,900	-
[6305]	26/06/25	5,387	5,404	5,280	5,281	-6	-0.11	762,000	-
[6305]	26/06/24	5,301	5,345	5,249	5,287	-43	-0.81	569,300	-
[6305]	26/06/23	5,491	5,498	5,330	5,330	-84	-1.55	821,000	-
[6305]	26/06/22	5,308	5,422	5,307	5,414	+6	+0.11	699,800	-
[6305]	26/06/19	5,461	5,486	5,380	5,408	-31	-0.57	958,700	-
[6305]	26/06/18	5,423	5,465	5,353	5,439	+22	+0.41	978,800	-
[6305]	26/06/17	5,350	5,436	5,306	5,417	-2	-0.04	1,061,100	-
[6305]	26/06/16	5,574	5,596	5,395	5,419	-140	-2.52	546,300	-
[6305]	26/06/15	5,430	5,600	5,414	5,559	+256	+4.83	816,700	-
[6305]	26/06/12	5,317	5,339	5,191	5,303	+153	+2.97	1,125,300	-
[6305]	26/06/11	5,108	5,177	5,034	5,150	-117	-2.22	968,000	-
[6305]	26/06/10	5,250	5,339	5,196	5,267	-24	-0.45	1,117,000	-
[6305]	26/06/09	5,323	5,389	5,235	5,291	+44	+0.84	854,200	-
[6305]	26/06/08	5,315	5,324	5,177	5,247	-168	-3.10	959,500	-
[6305]	26/06/05	5,431	5,462	5,340	5,415	+76	+1.42	1,076,700	-
[6305]	26/06/04	5,343	5,413	5,273	5,339	-46	-0.85	713,000	-
[6305]	26/06/03	5,165	5,415	5,139	5,385	+291	+5.71	1,194,600	-
[6305]	26/06/02	4,975	5,152	4,890	5,094	-6	-0.12	1,222,500	-
[6305]	26/06/01	5,119	5,154	5,074	5,100	-99	-1.90	926,200	-
[6305]	26/05/29	5,151	5,278	5,142	5,199	-29	-0.55	1,575,900	-
[6305]	26/05/28	5,236	5,280	5,109	5,228	+6	+0.11	1,163,100	-
[6305]	26/05/27	5,199	5,340	5,172	5,222	+123	+2.41	2,016,800	-
[6305]	26/05/26	5,058	5,130	5,045	5,099	+50	+0.99	1,010,900	-
[6305]	26/05/25	5,052	5,067	4,991	5,049	+67	+1.34	1,999,200	-
[6305]	26/05/22	4,986	5,034	4,960	4,982	-5.0	-0.10	1,186,500	-
[6305]	26/05/21	4,982	5,032	4,939	4,987	+75.0	+1.53	944,400	-
[6305]	26/05/20	5,003	5,038	4,882	4,912	-144.0	-2.85	1,732,000	-
[6305]	26/05/19	5,170	5,178	5,001	5,056	+4.0	+0.08	1,085,100	-
[6305]	26/05/18	5,247	5,274	5,052	5,052	-174.0	-3.33	2,053,400	-
[6305]	26/05/15	5,300	5,337	5,205	5,226	-75.0	-1.41	1,570,800	-
[6305]	26/05/14	5,359	5,420	5,298	5,301	+11.0	+0.21	2,341,200	-
[6305]	26/05/13	5,143	5,326	5,143	5,290	-153.0	-2.81	4,500,300	-
[6305]	26/05/12	5,674	5,765	5,180	5,443	-231.0	-4.07	1,624,900	-
[6305]	26/05/11	5,676	5,701	5,607	5,674	-5.0	-0.09	940,900	-
[6305]	26/05/08	5,538	5,718	5,494	5,679	+158.0	+2.86	1,532,800	-
[6305]	26/05/07	5,720	5,723	5,407	5,521	-20.0	-0.36	1,493,800	-
[6305]	26/05/01	5,450	5,568	5,419	5,541	+69.0	+1.26	751,400	-
[6305]	26/04/30	5,619	5,653	5,422	5,472	-172.0	-3.05	1,517,800	-
[6305]	26/04/28	5,532	5,688	5,485	5,644	+212.0	+3.90	1,474,700	-
[6305]	26/04/27	5,243	5,658	5,223	5,432	-11	-0.20	1,690,900	-
[6305]	26/04/24	5,567	5,570	5,398	5,443	-47	-0.86	1,031,600	-
[6305]	26/04/23	5,465	5,567	5,419	5,490	+102	+1.89	1,166,000	-
[6305]	26/04/22	5,485	5,505	5,361	5,388	-109	-1.98	572,900	-
[6305]	26/04/21	5,484	5,539	5,428	5,497	+67	+1.23	690,100	-
[6305]	26/04/20	5,460	5,470	5,420	5,430	+65	+1.21	760,600	-
[6305]	26/04/17	5,500	5,502	5,365	5,365	-185	-3.33	1,311,700	-
[6305]	26/04/16	5,627	5,665	5,522	5,550	-133	-2.34	807,300	-
[6305]	26/04/15	5,643	5,692	5,579	5,683	+43	+0.76	688,800	-
[6305]	26/04/14	5,719	5,726	5,595	5,640	-18	-0.32	730,500	-
[6305]	26/04/13	5,642	5,749	5,621	5,658	-49	-0.86	563,400	-
[6305]	26/04/10	5,740	5,773	5,650	5,707	+14	+0.25	781,900	-
[6305]	26/04/09	5,749	5,759	5,669	5,693	-14	-0.25	621,600	-
[6305]	26/04/08	5,717	5,735	5,634	5,707	+390	+7.33	1,319,800	-
[6305]	26/04/07	5,384	5,408	5,294	5,317	-62	-1.15	633,100	-
[6305]	26/04/06	5,449	5,484	5,373	5,379	-64	-1.18	520,300	-
[6305]	26/04/03	5,428	5,465	5,404	5,443	+48	+0.89	429,400	-
[6305]	26/04/02	5,619	5,635	5,367	5,395	-124	-2.25	724,100	-
[6305]	26/04/01	5,553	5,553	5,418	5,519	+248	+4.70	910,000	-
[6305]	26/03/31	5,150	5,386	5,148	5,271	+23	+0.44	1,029,400	-
[6305]	26/03/30	5,141	5,248	5,100	5,248	-293	-5.29	1,134,700	-
[6305]	26/03/27	5,520	5,565	5,447	5,541	+22	+0.40	760,500	-
[6305]	26/03/26	5,590	5,636	5,460	5,519	-12	-0.22	730,800	-
[6305]	26/03/25	5,532	5,555	5,494	5,531	+134	+2.48	720,100	-
[6305]	26/03/24	5,319	5,397	5,257	5,397	+216	+4.17	812,400	-
[6305]	26/03/23	5,132	5,259	5,082	5,181	-251	-4.62	922,200	-
[6305]	26/03/19	5,498	5,532	5,420	5,432	-315	-5.48	1,061,900	-
[6305]	26/03/18	5,696	5,747	5,632	5,747	+110	+1.95	910,000	-
[6305]	26/03/17	5,859	5,881	5,635	5,637	-122	-2.12	796,800	-
[6305]	26/03/16	5,840	5,915	5,745	5,759	-159	-2.69	822,500	-
[6305]	26/03/13	5,873	5,953	5,850	5,918	-55	-0.92	833,600	-
[6305]	26/03/12	6,014	6,071	5,898	5,973	-141	-2.31	784,800	-
[6305]	26/03/11	6,058	6,180	6,050	6,114	+171	+2.88	1,034,200	-
[6305]	26/03/10	5,828	5,944	5,733	5,943	+344	+6.14	1,257,500	-
[6305]	26/03/09	5,664	5,708	5,440	5,599	-425	-7.06	1,379,200	-
[6305]	26/03/06	5,994	6,055	5,883	6,024	-70	-1.15	904,800	-
[6305]	26/03/05	6,234	6,327	6,058	6,094	+106	+1.77	982,600	-
[6305]	26/03/04	6,297	6,359	5,935	5,988	-469	-7.26	1,163,300	-
[6305]	26/03/03	6,799	6,835	6,457	6,457	-442	-6.41	1,089,800	-
[6305]	26/03/02	6,982	6,995	6,793	6,899	-128	-1.82	1,212,400	-
[6305]	26/02/27	7,220	7,225	6,972	7,027	+152	+2.21	1,604,900	-
[6305]	26/02/26	6,990	7,018	6,847	6,875	+69	+1.01	1,415,200	-
[6305]	26/02/25	6,750	6,855	6,676	6,806	+252	+3.84	1,198,500	-
[6305]	26/02/24	6,525	6,610	6,465	6,554	+5	+0.08	836,800	-
[6305]	26/02/20	6,639	6,648	6,503	6,549	-37	-0.56	1,254,300	-
[6305]	26/02/19	6,446	6,634	6,432	6,586	+165	+2.57	897,900	-
[6305]	26/02/18	6,545	6,579	6,405	6,421	-118	-1.80	974,900	-
[6305]	26/02/17	6,595	6,628	6,493	6,539	-56	-0.85	620,700	-
[6305]	26/02/16	6,609	6,723	6,580	6,595	+31	+0.47	937,700	-
[6305]	26/02/13	6,618	6,678	6,518	6,564	+29	+0.44	1,691,600	-
[6305]	26/02/12	6,621	6,686	6,371	6,535	+14	+0.21	1,435,400	-
[6305]	26/02/10	6,517	6,555	6,475	6,521	+21	+0.32	1,373,000	-
[6305]	26/02/09	6,510	6,530	6,328	6,500	+368	+6.00	2,059,000	-
[6305]	26/02/06	6,135	6,146	6,002	6,132	-6	-0.10	1,093,700	-
[6305]	26/02/05	6,026	6,189	5,925	6,138	+162	+2.71	2,014,200	-
[6305]	26/02/04	5,625	5,976	5,570	5,976	+420	+7.56	2,355,100	-
[6305]	26/02/03	5,359	5,567	5,283	5,556	+337	+6.46	1,655,500	-
[6305]	26/02/02	5,131	5,272	5,088	5,219	+168	+3.33	1,598,300	-
[6305]	26/01/30	4,936	5,068	4,908	5,051	-86	-1.67	2,213,800	-
[6305]	26/01/29	5,073	5,152	5,027	5,137	+88	+1.74	1,169,700	-
[6305]	26/01/28	5,100	5,110	5,049	5,049	-59	-1.16	779,900	-
[6305]	26/01/27	5,056	5,142	5,043	5,108	+47	+0.93	783,000	-
[6305]	26/01/26	5,074	5,112	5,025	5,061	-147	-2.82	1,126,300	-
[6305]	26/01/23	5,249	5,280	5,205	5,208	+8	+0.15	497,200	-
[6305]	26/01/22	5,223	5,249	5,178	5,200	+77	+1.50	795,600	-
[6305]	26/01/21	5,076	5,177	5,069	5,123	-103	-1.97	715,000	-
[6305]	26/01/20	5,273	5,291	5,215	5,226	-47	-0.89	566,600	-
[6305]	26/01/19	5,349	5,359	5,200	5,273	-148	-2.73	711,300	-
[6305]	26/01/16	5,343	5,458	5,327	5,421	+87	+1.63	939,100	-
[6305]	26/01/15	5,299	5,381	5,265	5,334	+45	+0.85	875,600	-
[6305]	26/01/14	5,195	5,306	5,178	5,289	+130	+2.52	811,900	-
[6305]	26/01/13	5,160	5,190	5,088	5,159	+129	+2.56	936,300	-
[6305]	26/01/09	4,973	5,057	4,946	5,030	+84	+1.70	980,000	-
[6305]	26/01/08	4,855	4,985	4,855	4,946	+74	+1.52	1,400,700	-
[6305]	26/01/07	4,780	4,893	4,744	4,872	+85	+1.78	764,700	-
[6305]	26/01/06	4,760	4,814	4,755	4,787	+87	+1.85	1,005,100	-
[6305]	26/01/05	4,750	4,752	4,653	4,700	+70	+1.51	725,700	-
[6305]	25/12/30	4,593	4,645	4,585	4,630	+21	+0.46	700,700	-
[6305]	25/12/29	4,606	4,625	4,583	4,609	-6	-0.13	481,700	-
[6305]	25/12/26	4,645	4,652	4,612	4,615	-30	-0.65	407,900	-
[6305]	25/12/25	4,661	4,661	4,614	4,645	-6	-0.13	362,100	-
[6305]	25/12/24	4,683	4,683	4,621	4,651	+1	+0.02	465,100	-
[6305]	25/12/23	4,660	4,668	4,613	4,650	-38	-0.81	508,800	-
[6305]	25/12/22	4,628	4,688	4,620	4,688	+89	+1.94	726,000	-
[6305]	25/12/19	4,553	4,599	4,552	4,599	-10	-0.22	1,235,400	-
[6305]	25/12/18	4,586	4,652	4,573	4,609	-26	-0.56	962,300	-
[6305]	25/12/17	4,610	4,650	4,561	4,635	+64	+1.40	959,400	-
[6305]	25/12/16	4,590	4,614	4,538	4,571	-20	-0.44	883,100	-
[6305]	25/12/15	4,560	4,592	4,528	4,591	-14	-0.30	505,000	-
[6305]	25/12/12	4,582	4,639	4,555	4,605	+55	+1.21	887,700	-
[6305]	25/12/11	4,643	4,644	4,550	4,550	-31	-0.68	757,100	-
[6305]	25/12/10	4,631	4,681	4,581	4,581	-39	-0.84	684,500	-
[6305]	25/12/09	4,576	4,638	4,570	4,620	+20	+0.43	654,400	-
[6305]	25/12/08	4,638	4,650	4,582	4,600	-60	-1.29	775,800	-
[6305]	25/12/05	4,699	4,707	4,639	4,660	-57	-1.21	577,800	-
[6305]	25/12/04	4,620	4,717	4,607	4,717	+84	+1.81	778,500	-
[6305]	25/12/03	4,599	4,684	4,590	4,633	+34	+0.74	820,600	-
[6305]	25/12/02	4,630	4,643	4,576	4,599	-30	-0.65	652,200	-
[6305]	25/12/01	4,633	4,656	4,588	4,629	+84	+1.85	1,134,100	-
[6305]	25/11/28	4,524	4,574	4,519	4,545	+27	+0.60	473,700	-
[6305]	25/11/27	4,573	4,585	4,516	4,518	-48	-1.05	677,600	-
[6305]	25/11/26	4,523	4,602	4,473	4,566	+111	+2.49	1,077,700	-
[6305]	25/11/25	4,560	4,573	4,454	4,455	-59	-1.31	1,109,900	-
[6305]	25/11/21	4,417	4,530	4,403	4,514	+47	+1.05	985,000	-
[6305]	25/11/20	4,411	4,475	4,382	4,467	+126	+2.90	1,250,500	-
[6305]	25/11/19	4,444	4,448	4,312	4,341	-116	-2.60	1,448,600	-
[6305]	25/11/18	4,537	4,572	4,457	4,457	-139	-3.02	908,500	-
[6305]	25/11/17	4,590	4,613	4,537	4,596	-17	-0.37	1,072,500	-
[6305]	25/11/14	4,656	4,656	4,585	4,613	-47	-1.01	1,239,500	-
[6305]	25/11/13	4,605	4,672	4,585	4,660	+60	+1.30	1,023,600	-
[6305]	25/11/12	4,557	4,612	4,546	4,600	+43	+0.94	1,213,400	-
[6305]	25/11/11	4,550	4,571	4,530	4,557	+40	+0.89	1,215,900	-
[6305]	25/11/10	4,460	4,542	4,439	4,517	+95	+2.15	1,551,700	-
[6305]	25/11/07	4,390	4,427	4,347	4,422	-13	-0.29	2,633,000	-
[6305]	25/11/06	4,437	4,469	4,394	4,435	+53	+1.21	2,572,700	-
[6305]	25/11/05	4,500	4,562	4,330	4,382	-607	-12.17	6,701,500	-
[6305]	25/11/04	5,034	5,041	4,941	4,989	-42	-0.83	929,500	-
[6305]	25/10/31	5,105	5,143	5,000	5,031	-113	-2.20	856,900	-
[6305]	25/10/30	5,143	5,215	5,101	5,144	-24	-0.46	1,269,200	-
[6305]	25/10/29	5,105	5,235	5,055	5,168	+138	+2.74	1,924,600	-
[6305]	25/10/28	5,168	5,168	5,010	5,030	-149	-2.88	889,400	-
[6305]	25/10/27	5,101	5,179	5,070	5,179	+228	+4.61	1,134,100	-
[6305]	25/10/24	4,884	4,969	4,859	4,951	+75	+1.54	548,800	-
[6305]	25/10/23	4,854	4,885	4,828	4,876	-39	-0.79	610,800	-
[6305]	25/10/22	4,891	4,936	4,861	4,915	+83	+1.72	483,200	-
[6305]	25/10/21	4,784	4,854	4,772	4,832	+76	+1.60	613,600	-
[6305]	25/10/20	4,787	4,787	4,732	4,756	+60	+1.28	416,600	-
[6305]	25/10/17	4,706	4,765	4,696	4,696	-80	-1.68	388,200	-
[6305]	25/10/16	4,748	4,789	4,733	4,776	+36	+0.76	376,800	-
[6305]	25/10/15	4,719	4,766	4,700	4,740	+91	+1.96	456,100	-
[6305]	25/10/14	4,553	4,695	4,553	4,649	-13	-0.28	750,900	-
[6305]	25/10/10	4,790	4,806	4,662	4,662	-118	-2.47	812,200	-
[6305]	25/10/09	4,828	4,832	4,770	4,780	-33	-0.69	479,200	-
[6305]	25/10/08	4,820	4,842	4,773	4,813	+28	+0.59	535,500	-
[6305]	25/10/07	4,800	4,809	4,749	4,785	+9	+0.19	557,500	-
[6305]	25/10/06	4,892	4,932	4,751	4,776	+24	+0.51	908,000	-
[6305]	25/10/03	4,662	4,762	4,654	4,752	+98	+2.11	635,700	-
[6305]	25/10/02	4,600	4,699	4,597	4,654	+52	+1.13	545,500	-
[6305]	25/10/01	4,635	4,648	4,537	4,602	-132	-2.79	973,400	-
[6305]	25/09/30	4,660	4,734	4,659	4,734	+53	+1.13	714,900	-
[6305]	25/09/29	4,736	4,744	4,659	4,681	-120	-2.50	533,600	-
[6305]	25/09/26	4,800	4,815	4,750	4,801	+23	+0.48	542,400	-
[6305]	25/09/25	4,776	4,816	4,754	4,778	+43	+0.91	499,900	-
[6305]	25/09/24	4,783	4,783	4,724	4,735	+22	+0.47	520,100	-
[6305]	25/09/22	4,743	4,772	4,705	4,713	-16	-0.34	580,300	-
[6305]	25/09/19	4,851	4,863	4,707	4,729	-89	-1.85	869,500	-
[6305]	25/09/18	4,802	4,850	4,762	4,818	+45	+0.94	381,000	-
[6305]	25/09/17	4,811	4,812	4,754	4,773	-97	-1.99	637,200	-
[6305]	25/09/16	4,899	4,908	4,866	4,870	-30	-0.61	463,400	-
[6305]	25/09/12	4,965	4,965	4,867	4,900	+5	+0.10	674,500	-
[6305]	25/09/11	4,882	4,925	4,852	4,895	+14	+0.29	454,900	-
[6305]	25/09/10	4,901	4,911	4,845	4,881	-46	-0.93	510,600	-
[6305]	25/09/09	4,915	4,972	4,897	4,927	+3	+0.06	624,900	-
[6305]	25/09/08	4,863	4,924	4,832	4,924	+122	+2.54	906,200	-
[6305]	25/09/05	4,762	4,819	4,748	4,802	+95	+2.02	604,900	-