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
[6310]	26/10/29	1,666	1,702	1,660	1,670	-12.0	-0.71	324,100	37,796,651,008
[6310]	26/10/28	1,691	1,699	1,662	1,682	+12.0	+0.72	157,400	38,068,240,384
[6310]	26/10/27	1,679	1,692	1,648	1,670	+25.0	+1.52	487,000	37,796,651,008
[6310]	26/10/26	1,613	1,656	1,607	1,645	+5.0	+0.30	202,000	37,230,829,568
[6310]	26/10/23	1,661	1,664	1,602	1,640	-24.0	-1.44	193,000	37,117,669,376
[6310]	26/10/22	1,685	1,699	1,663	1,664	-21.0	-1.25	134,600	37,660,852,224
[6310]	26/10/21	1,661	1,696	1,661	1,685	-3.0	-0.18	333,100	38,136,139,776
[6310]	26/10/20	1,719	1,774	1,675	1,688	-71.0	-4.04	372,400	38,204,039,168
[6310]	26/10/19	1,745	1,759	1,725	1,759	+2.0	+0.11	119,300	39,810,961,408
[6310]	26/10/16	1,735	1,762	1,730	1,757	+43.0	+2.51	109,700	39,765,696,512
[6310]	26/10/15	1,800	1,805	1,714	1,714	-110.0	-6.03	253,800	38,792,486,912
[6310]	26/10/14	1,825	1,843	1,799	1,824	+24.0	+1.33	199,200	41,282,088,960
[6310]	26/10/13	1,799	1,828	1,750	1,800	-31.0	-1.69	350,300	40,738,902,016
[6310]	26/10/09	1,818	1,899	1,818	1,831	-9.0	-0.49	127,700	41,440,518,144
[6310]	26/10/08	1,884	1,884	1,823	1,840	-64.0	-3.36	92,800	41,644,212,224
[6310]	26/10/07	1,916	1,936	1,890	1,904	-12.0	-0.63	61,300	43,092,705,280
[6310]	26/10/06	1,900	1,917	1,884	1,916	+16.0	+0.84	69,800	43,364,298,752
[6310]	26/10/05	1,910	1,910	1,860	1,900	+11.0	+0.58	108,700	43,002,175,488
[6310]	26/10/02	1,900	1,925	1,875	1,889	-11.0	-0.58	81,600	42,753,216,512
[6310]	26/10/01	1,904	1,914	1,873	1,900	-19.0	-0.99	91,200	43,002,175,488
[6310]	26/09/30	1,919	1,941	1,880	1,919	0	+0.00	72,400	43,432,198,144
[6310]	26/09/29	1,952	1,952	1,892	1,919	-41.0	-2.09	99,000	43,432,198,144
[6310]	26/09/28	1,958	1,988	1,945	1,960	0	+0.00	81,400	44,360,138,752
[6310]	26/09/25	1,982	1,994	1,960	1,960	-9.0	-0.46	78,200	44,360,138,752
[6310]	26/09/24	1,960	1,980	1,960	1,969	+15.0	+0.77	93,700	44,563,832,832
[6310]	26/09/18	1,970	1,983	1,941	1,954	-9.0	-0.46	76,000	44,224,344,064
[6310]	26/09/17	1,968	1,991	1,951	1,963	-5.0	-0.25	72,700	44,428,038,144
[6310]	26/09/16	1,887	1,970	1,884	1,968	+91.0	+4.85	112,500	44,541,202,432
[6310]	26/09/15	1,860	1,903	1,847	1,877	+20.0	+1.08	73,300	42,481,623,040
[6310]	26/09/14	1,826	1,873	1,820	1,857	+8.0	+0.43	70,500	42,028,969,984
[6310]	26/09/11	1,808	1,874	1,793	1,849	+4.0	+0.22	99,400	41,847,906,304
[6310]	26/09/10	1,894	1,896	1,844	1,845	-49.0	-2.59	101,200	41,757,376,512
[6310]	26/09/09	1,883	1,931	1,871	1,894	-8.0	-0.42	102,900	42,866,380,800
[6310]	26/09/08	2,033	2,033	1,902	1,902	-144.0	-7.04	249,500	43,047,440,384
[6310]	26/09/07	2,076	2,132	2,012	2,046	-13.0	-0.63	196,000	46,306,553,856
[6310]	26/09/04	2,000	2,066	1,975	2,059	+64.0	+3.21	273,300	46,600,777,728
[6310]	26/09/03	1,970	2,020	1,957	1,995	+41.0	+2.10	204,900	45,152,284,672
[6310]	26/09/02	1,948	1,999	1,885	1,954	-6.0	-0.31	196,000	44,224,344,064
[6310]	26/09/01	1,864	1,960	1,859	1,960	+101.0	+5.43	223,100	44,360,138,752
[6310]	26/08/31	1,818	1,864	1,801	1,859	+42.0	+2.31	133,400	42,074,234,880
[6310]	26/08/28	1,810	1,834	1,798	1,817	+4.0	+0.22	110,800	41,123,659,776
[6310]	26/08/27	1,811	1,832	1,800	1,813	-5.0	-0.28	93,600	41,033,129,984
[6310]	26/08/26	1,820	1,833	1,810	1,818	+4.0	+0.22	57,700	41,146,294,272
[6310]	26/08/25	1,829	1,840	1,804	1,814	-15.0	-0.82	61,300	41,055,760,384
[6310]	26/08/24	1,824	1,857	1,804	1,829	-3.0	-0.16	90,500	41,395,253,248
[6310]	26/08/21	1,857	1,860	1,825	1,832	-12.0	-0.65	130,900	41,463,148,544
[6310]	26/08/20	1,741	1,849	1,741	1,844	+107.0	+6.16	299,400	41,734,742,016
[6310]	26/08/19	1,778	1,785	1,718	1,737	-67.0	-3.71	251,000	39,313,043,456
[6310]	26/08/18	1,799	1,816	1,778	1,804	+5.0	+0.28	176,300	40,829,435,904
[6310]	26/08/17	1,780	1,799	1,760	1,799	+14.0	+0.78	160,300	40,707,944,448
[6310]	26/08/14	1,747	1,785	1,742	1,785	+39.0	+2.23	176,000	40,391,151,616
[6310]	26/08/13	1,754	1,764	1,723	1,746	-12.0	-0.68	311,200	39,508,656,128
[6310]	26/08/12	1,773	1,784	1,746	1,758	+7.0	+0.40	201,500	39,780,192,256
[6310]	26/08/10	1,860	1,860	1,744	1,751	-187.0	-9.65	581,900	39,621,795,840
[6310]	26/08/07	2,010	2,017	1,903	1,938	-46.0	-2.32	222,800	43,853,250,560
[6310]	26/08/06	1,916	1,998	1,903	1,984	+44.0	+2.27	170,800	44,894,142,464
[6310]	26/08/05	1,891	1,960	1,891	1,940	+58.0	+3.08	164,300	43,898,507,264
[6310]	26/08/04	1,841	1,925	1,841	1,882	+22.0	+1.18	107,900	42,586,075,136
[6310]	26/08/03	1,830	1,879	1,785	1,860	+11.0	+0.59	143,700	42,088,259,584
[6310]	26/07/31	1,851	1,875	1,793	1,849	+17.0	+0.93	64,300	41,839,349,760
[6310]	26/07/30	1,809	1,840	1,784	1,832	+14.0	+0.77	94,000	41,454,673,920
[6310]	26/07/29	1,870	1,876	1,755	1,818	-29.0	-1.57	153,100	41,137,876,992
[6310]	26/07/28	1,938	1,940	1,841	1,847	-88.0	-4.55	104,300	41,794,093,056
[6310]	26/07/27	1,898	1,940	1,870	1,935	+52.0	+2.76	85,200	43,785,367,552
[6310]	26/07/24	1,875	1,891	1,864	1,883	-14.0	-0.74	61,500	42,608,705,536
[6310]	26/07/23	1,898	1,923	1,872	1,897	-5.0	-0.26	86,600	42,925,498,368
[6310]	26/07/22	1,880	1,947	1,872	1,902	+30.0	+1.60	121,900	43,038,638,080
[6310]	26/07/21	1,814	1,890	1,808	1,872	+61.0	+3.37	120,300	42,359,795,712
[6310]	26/07/17	1,836	1,852	1,772	1,811	-36	-1.95	113,900	-
[6310]	26/07/16	1,872	1,885	1,842	1,847	-28	-1.49	59,500	-
[6310]	26/07/15	1,837	1,878	1,808	1,875	+52	+2.85	90,400	-
[6310]	26/07/14	1,817	1,831	1,791	1,823	+13	+0.72	97,100	-
[6310]	26/07/13	1,834	1,853	1,781	1,810	-5	-0.28	93,500	-
[6310]	26/07/10	1,833	1,845	1,808	1,815	+14	+0.78	96,000	-
[6310]	26/07/09	1,797	1,811	1,785	1,801	-3	-0.17	62,400	-
[6310]	26/07/08	1,867	1,867	1,790	1,804	-78	-4.14	134,300	-
[6310]	26/07/07	1,892	1,899	1,836	1,882	+22	+1.18	157,400	-
[6310]	26/07/06	1,814	1,864	1,798	1,860	+66	+3.68	120,100	-
[6310]	26/07/03	1,752	1,794	1,721	1,794	+26	+1.47	93,800	-
[6310]	26/07/02	1,767	1,796	1,761	1,768	+17	+0.97	88,600	-
[6310]	26/07/01	1,741	1,761	1,735	1,751	+17	+0.98	66,300	-
[6310]	26/06/30	1,779	1,788	1,732	1,734	-35	-1.98	104,900	-
[6310]	26/06/29	1,777	1,798	1,729	1,769	-1	-0.06	143,900	-
[6310]	26/06/26	1,794	1,830	1,758	1,770	-19	-1.06	92,300	-
[6310]	26/06/25	1,812	1,818	1,784	1,789	+17	+0.96	69,500	-
[6310]	26/06/24	1,780	1,822	1,764	1,772	-15	-0.84	70,900	-
[6310]	26/06/23	1,850	1,850	1,783	1,787	-52	-2.83	96,800	-
[6310]	26/06/22	1,834	1,841	1,806	1,839	-5	-0.27	85,600	-
[6310]	26/06/19	1,843	1,850	1,801	1,844	+20	+1.10	158,400	-
[6310]	26/06/18	1,850	1,864	1,811	1,824	-9	-0.49	69,300	-
[6310]	26/06/17	1,850	1,893	1,819	1,833	-9	-0.49	131,500	-
[6310]	26/06/16	1,773	1,842	1,773	1,842	+70	+3.95	157,500	-
[6310]	26/06/15	1,747	1,792	1,740	1,772	+60	+3.50	107,400	-
[6310]	26/06/12	1,750	1,755	1,689	1,712	-10	-0.58	89,800	-
[6310]	26/06/11	1,708	1,722	1,642	1,722	-26	-1.49	161,100	-
[6310]	26/06/10	1,806	1,819	1,744	1,748	-58	-3.21	155,300	-
[6310]	26/06/09	1,723	1,815	1,723	1,806	+90	+5.24	182,800	-
[6310]	26/06/08	1,710	1,727	1,696	1,716	-23	-1.32	155,300	-
[6310]	26/06/05	1,725	1,752	1,707	1,739	+8	+0.46	102,700	-
[6310]	26/06/04	1,727	1,750	1,712	1,731	-10	-0.57	92,800	-
[6310]	26/06/03	1,721	1,756	1,692	1,741	+21	+1.22	149,200	-
[6310]	26/06/02	1,770	1,798	1,679	1,720	-62	-3.48	483,100	-
[6310]	26/06/01	1,725	1,798	1,722	1,782	+62	+3.60	226,500	-
[6310]	26/05/29	1,729	1,753	1,720	1,720	+11	+0.64	124,300	-
[6310]	26/05/28	1,705	1,727	1,691	1,709	+20	+1.18	133,800	-
[6310]	26/05/27	1,744	1,776	1,688	1,689	-33	-1.92	179,300	-
[6310]	26/05/26	1,765	1,766	1,717	1,722	-54	-3.04	252,900	-
[6310]	26/05/25	1,769	1,805	1,761	1,776	+12	+0.68	210,600	-
[6310]	26/05/22	1,873	1,879	1,751	1,764	-98.0	-5.26	301,600	-
[6310]	26/05/21	1,944	1,991	1,862	1,862	-42.0	-2.21	180,800	-
[6310]	26/05/20	1,972	1,972	1,872	1,904	-77.0	-3.89	253,800	-
[6310]	26/05/19	1,935	2,010	1,933	1,981	+86.0	+4.54	340,200	-
[6310]	26/05/18	1,902	1,938	1,866	1,895	+112.0	+6.28	389,500	-
[6310]	26/05/15	1,819	1,847	1,760	1,783	-34.0	-1.87	140,600	-
[6310]	26/05/14	1,864	1,874	1,809	1,817	-46.0	-2.47	177,700	-
[6310]	26/05/13	1,847	1,863	1,814	1,863	+15.0	+0.81	115,100	-
[6310]	26/05/12	1,838	1,863	1,826	1,848	+27.0	+1.48	135,500	-
[6310]	26/05/11	1,830	1,846	1,802	1,821	+16.0	+0.89	171,700	-
[6310]	26/05/08	1,750	1,813	1,740	1,805	+49.0	+2.79	187,100	-
[6310]	26/05/07	1,775	1,775	1,747	1,756	+30.0	+1.74	104,000	-
[6310]	26/05/01	1,687	1,732	1,675	1,726	+39.0	+2.31	119,300	-
[6310]	26/04/30	1,681	1,694	1,663	1,687	+5.0	+0.30	139,500	-
[6310]	26/04/28	1,638	1,682	1,634	1,682	+53.0	+3.25	115,500	-
[6310]	26/04/27	1,649	1,649	1,610	1,629	-4	-0.24	131,800	-
[6310]	26/04/24	1,614	1,641	1,608	1,633	+51	+3.22	162,800	-
[6310]	26/04/23	1,612	1,623	1,571	1,582	-33	-2.04	84,400	-
[6310]	26/04/22	1,630	1,636	1,608	1,615	-29	-1.76	114,000	-
[6310]	26/04/21	1,683	1,691	1,644	1,644	-46	-2.72	105,000	-
[6310]	26/04/20	1,709	1,713	1,682	1,690	-16	-0.94	69,200	-
[6310]	26/04/17	1,720	1,733	1,695	1,706	-22	-1.27	98,700	-
[6310]	26/04/16	1,707	1,731	1,705	1,728	+21	+1.23	95,200	-
[6310]	26/04/15	1,726	1,735	1,691	1,707	+14	+0.83	134,600	-
[6310]	26/04/14	1,688	1,708	1,680	1,693	+38	+2.30	100,900	-
[6310]	26/04/13	1,683	1,685	1,641	1,655	-29	-1.72	127,800	-
[6310]	26/04/10	1,713	1,719	1,676	1,684	+3	+0.18	147,000	-
[6310]	26/04/09	1,715	1,719	1,676	1,681	-17	-1.00	122,700	-
[6310]	26/04/08	1,658	1,698	1,654	1,698	+73	+4.49	153,100	-
[6310]	26/04/07	1,625	1,647	1,611	1,625	+15	+0.93	93,500	-
[6310]	26/04/06	1,607	1,629	1,602	1,610	+16	+1.00	117,200	-
[6310]	26/04/03	1,608	1,630	1,585	1,594	-8	-0.50	124,400	-
[6310]	26/04/02	1,639	1,669	1,602	1,602	-18	-1.11	156,900	-
[6310]	26/04/01	1,610	1,620	1,585	1,620	+85	+5.54	121,400	-
[6310]	26/03/31	1,555	1,587	1,531	1,535	-43	-2.72	173,100	-
[6310]	26/03/30	1,560	1,593	1,539	1,578	-77	-4.65	188,100	-
[6310]	26/03/27	1,614	1,658	1,598	1,655	+27	+1.66	145,500	-
[6310]	26/03/26	1,627	1,645	1,609	1,628	+7	+0.43	134,600	-
[6310]	26/03/25	1,594	1,624	1,593	1,621	+54	+3.45	143,700	-
[6310]	26/03/24	1,560	1,583	1,549	1,567	+54	+3.57	124,000	-
[6310]	26/03/23	1,581	1,592	1,503	1,513	-108	-6.66	220,300	-
[6310]	26/03/19	1,658	1,669	1,620	1,621	-77	-4.53	166,800	-
[6310]	26/03/18	1,649	1,698	1,644	1,698	+63	+3.85	99,500	-
[6310]	26/03/17	1,653	1,657	1,630	1,635	-2	-0.12	152,200	-
[6310]	26/03/16	1,632	1,670	1,622	1,637	-22	-1.33	175,500	-
[6310]	26/03/13	1,641	1,682	1,631	1,659	-22	-1.31	147,700	-
[6310]	26/03/12	1,716	1,726	1,673	1,681	-67	-3.83	233,500	-
[6310]	26/03/11	1,770	1,799	1,748	1,748	-2	-0.11	206,100	-
[6310]	26/03/10	1,738	1,750	1,710	1,750	+55	+3.24	209,300	-
[6310]	26/03/09	1,697	1,709	1,635	1,695	-122	-6.71	348,100	-
[6310]	26/03/06	1,811	1,833	1,783	1,817	-34	-1.84	222,200	-
[6310]	26/03/05	1,873	1,913	1,829	1,851	+58	+3.23	208,000	-
[6310]	26/03/04	1,902	1,918	1,756	1,793	-174	-8.85	359,000	-
[6310]	26/03/03	2,045	2,075	1,962	1,967	-101	-4.88	230,000	-
[6310]	26/03/02	2,066	2,098	2,040	2,068	-67	-3.14	230,600	-
[6310]	26/02/27	2,082	2,135	2,063	2,135	+57	+2.74	187,200	-
[6310]	26/02/26	2,100	2,143	2,066	2,078	+8	+0.39	308,700	-
[6310]	26/02/25	1,993	2,085	1,971	2,070	+82	+4.12	413,300	-
[6310]	26/02/24	1,918	2,008	1,911	1,988	+82	+4.30	424,100	-
[6310]	26/02/20	1,900	1,941	1,878	1,906	-16	-0.83	210,600	-
[6310]	26/02/19	1,880	1,939	1,862	1,922	+39	+2.07	270,700	-
[6310]	26/02/18	1,880	1,888	1,841	1,883	+6	+0.32	243,900	-
[6310]	26/02/17	1,933	1,933	1,865	1,877	-72	-3.69	285,600	-
[6310]	26/02/16	1,900	2,003	1,867	1,949	+56	+2.96	971,600	-
[6310]	26/02/13	1,991	2,000	1,861	1,893	-137	-6.75	480,200	-
[6310]	26/02/12	1,965	2,041	1,947	2,030	+103	+5.35	447,000	-
[6310]	26/02/10	1,882	1,933	1,874	1,927	+60	+3.21	210,300	-
[6310]	26/02/09	1,875	1,908	1,859	1,867	+32	+1.74	458,800	-
[6310]	26/02/06	1,791	1,842	1,774	1,835	+23	+1.27	219,100	-
[6310]	26/02/05	1,800	1,841	1,788	1,812	+25	+1.40	179,400	-
[6310]	26/02/04	1,750	1,793	1,749	1,787	+22	+1.25	176,100	-
[6310]	26/02/03	1,758	1,773	1,749	1,765	+35	+2.02	167,500	-
[6310]	26/02/02	1,787	1,792	1,727	1,730	-57	-3.19	220,600	-
[6310]	26/01/30	1,765	1,793	1,751	1,787	+33	+1.88	139,900	-
[6310]	26/01/29	1,751	1,766	1,731	1,754	+1	+0.06	143,300	-
[6310]	26/01/28	1,765	1,782	1,736	1,753	-17	-0.96	163,700	-
[6310]	26/01/27	1,747	1,791	1,737	1,770	+22	+1.26	184,400	-
[6310]	26/01/26	1,788	1,788	1,747	1,748	-65	-3.59	233,000	-
[6310]	26/01/23	1,836	1,846	1,812	1,813	-23	-1.25	136,000	-
[6310]	26/01/22	1,843	1,851	1,829	1,836	+20	+1.10	96,200	-
[6310]	26/01/21	1,812	1,834	1,801	1,816	-31	-1.68	153,200	-
[6310]	26/01/20	1,891	1,893	1,841	1,847	-25	-1.34	139,100	-
[6310]	26/01/19	1,910	1,915	1,848	1,872	-26	-1.37	199,000	-
[6310]	26/01/16	1,900	1,910	1,866	1,898	-1	-0.05	203,300	-
[6310]	26/01/15	1,850	1,899	1,847	1,899	+38	+2.04	214,300	-
[6310]	26/01/14	1,826	1,874	1,826	1,861	+43	+2.37	277,100	-
[6310]	26/01/13	1,875	1,879	1,817	1,818	-40	-2.15	302,100	-
[6310]	26/01/09	1,840	1,867	1,838	1,858	+14	+0.76	103,600	-
[6310]	26/01/08	1,862	1,885	1,843	1,844	-18	-0.97	135,300	-
[6310]	26/01/07	1,843	1,893	1,839	1,862	+19	+1.03	178,200	-
[6310]	26/01/06	1,833	1,867	1,832	1,843	+31	+1.71	254,400	-
[6310]	26/01/05	1,839	1,854	1,803	1,812	-48	-2.58	335,900	-
[6310]	25/12/30	1,894	1,898	1,856	1,860	-26	-1.38	157,400	-
[6310]	25/12/29	1,893	1,893	1,850	1,886	-8	-0.42	273,900	-
[6310]	25/12/26	1,895	1,913	1,881	1,894	-6	-0.32	212,600	-
[6310]	25/12/25	1,888	1,900	1,873	1,900	+34	+1.82	162,400	-
[6310]	25/12/24	1,924	1,930	1,866	1,866	-51	-2.66	214,000	-
[6310]	25/12/23	1,920	1,933	1,902	1,917	+2	+0.10	218,900	-
[6310]	25/12/22	1,898	1,921	1,879	1,915	+38	+2.02	193,100	-
[6310]	25/12/19	1,847	1,877	1,833	1,877	+34	+1.84	239,100	-
[6310]	25/12/18	1,837	1,852	1,815	1,843	-14	-0.75	193,500	-
[6310]	25/12/17	1,823	1,858	1,812	1,857	+40	+2.20	197,900	-
[6310]	25/12/16	1,870	1,875	1,816	1,817	-84	-4.42	242,900	-
[6310]	25/12/15	1,849	1,923	1,832	1,901	+31	+1.66	264,500	-
[6310]	25/12/12	1,859	1,898	1,853	1,870	+64	+3.54	441,000	-
[6310]	25/12/11	1,810	1,828	1,799	1,806	-7	-0.39	258,400	-
[6310]	25/12/10	1,821	1,844	1,800	1,813	+50	+2.84	644,200	-
[6310]	25/12/09	1,881	1,886	1,763	1,763	-120	-6.37	724,600	-
[6310]	25/12/08	1,911	1,912	1,863	1,883	-28	-1.47	286,300	-
[6310]	25/12/05	1,928	1,939	1,905	1,911	-30	-1.55	169,100	-
[6310]	25/12/04	1,901	1,944	1,900	1,941	+34	+1.78	118,400	-
[6310]	25/12/03	1,912	1,937	1,906	1,907	-14	-0.73	208,400	-
[6310]	25/12/02	1,957	1,967	1,921	1,921	-41	-2.09	141,000	-
[6310]	25/12/01	1,989	2,036	1,957	1,962	-20	-1.01	252,800	-
[6310]	25/11/28	1,961	1,995	1,951	1,982	+23	+1.17	210,600	-
[6310]	25/11/27	1,929	1,961	1,904	1,959	+45	+2.35	210,500	-
[6310]	25/11/26	1,925	1,927	1,896	1,914	-3	-0.16	243,100	-
[6310]	25/11/25	1,939	1,946	1,910	1,917	+8	+0.42	168,300	-
[6310]	25/11/21	1,901	1,969	1,881	1,909	-28	-1.45	315,300	-
[6310]	25/11/20	1,957	1,980	1,913	1,937	+10	+0.52	260,800	-
[6310]	25/11/19	1,907	1,962	1,880	1,927	+51	+2.72	440,200	-
[6310]	25/11/18	1,968	1,971	1,866	1,876	-96	-4.87	471,300	-
[6310]	25/11/17	1,904	1,990	1,826	1,972	+52	+2.71	871,300	-
[6310]	25/11/14	2,119	2,230	1,860	1,920	-220	-10.28	1,532,800	-
[6310]	25/11/13	2,115	2,148	2,110	2,140	+22	+1.04	218,400	-
[6310]	25/11/12	2,133	2,142	2,110	2,118	-22	-1.03	205,900	-
[6310]	25/11/11	2,159	2,159	2,102	2,140	-43	-1.97	296,300	-
[6310]	25/11/10	2,189	2,238	2,158	2,183	+3	+0.14	212,700	-
[6310]	25/11/07	2,163	2,192	2,147	2,180	-33	-1.49	275,000	-
[6310]	25/11/06	2,189	2,250	2,162	2,213	+36	+1.65	239,700	-
[6310]	25/11/05	2,175	2,195	2,094	2,177	-36	-1.63	336,400	-
[6310]	25/11/04	2,196	2,237	2,181	2,213	+9	+0.41	247,400	-
[6310]	25/10/31	2,263	2,285	2,193	2,204	-57	-2.52	354,900	-
[6310]	25/10/30	2,089	2,281	2,085	2,261	+170	+8.13	598,400	-
[6310]	25/10/29	2,192	2,201	2,081	2,091	-101	-4.61	636,600	-
[6310]	25/10/28	2,206	2,244	2,171	2,192	-38	-1.70	511,300	-
[6310]	25/10/27	2,280	2,311	2,222	2,230	-4	-0.18	435,200	-
[6310]	25/10/24	2,260	2,269	2,176	2,234	-26	-1.15	961,200	-
[6310]	25/10/23	2,334	2,359	2,208	2,260	-186	-7.60	1,246,600	-
[6310]	25/10/22	2,373	2,446	2,330	2,446	+91	+3.86	452,800	-
[6310]	25/10/21	2,390	2,399	2,335	2,355	-39	-1.63	264,200	-
[6310]	25/10/20	2,340	2,394	2,295	2,394	+84	+3.64	281,500	-
[6310]	25/10/17	2,330	2,378	2,303	2,310	-63	-2.65	240,300	-
[6310]	25/10/16	2,353	2,386	2,326	2,373	+44	+1.89	253,700	-
[6310]	25/10/15	2,264	2,350	2,264	2,329	+68	+3.01	264,200	-
[6310]	25/10/14	2,265	2,377	2,240	2,261	-34	-1.48	449,100	-
[6310]	25/10/10	2,390	2,412	2,273	2,295	-129	-5.32	437,700	-
[6310]	25/10/09	2,422	2,449	2,401	2,424	+14	+0.58	335,400	-
[6310]	25/10/08	2,397	2,425	2,380	2,410	+30	+1.26	309,800	-
[6310]	25/10/07	2,400	2,435	2,357	2,380	+30	+1.28	546,600	-
[6310]	25/10/06	2,301	2,365	2,268	2,350	+99	+4.40	614,500	-
[6310]	25/10/03	2,257	2,286	2,201	2,251	-56	-2.43	632,100	-
[6310]	25/10/02	2,311	2,379	2,298	2,307	+46	+2.03	558,500	-
[6310]	25/10/01	2,240	2,289	2,208	2,261	+13	+0.58	438,400	-
[6310]	25/09/30	2,236	2,248	2,190	2,248	-7	-0.31	368,300	-
[6310]	25/09/29	2,275	2,335	2,249	2,255	+1	+0.04	362,500	-
[6310]	25/09/26	2,293	2,293	2,216	2,254	-54	-2.34	560,700	-
[6310]	25/09/25	2,390	2,420	2,306	2,308	-59	-2.49	339,900	-
[6310]	25/09/24	2,307	2,367	2,271	2,367	+41	+1.76	477,400	-
[6310]	25/09/22	2,302	2,409	2,278	2,326	+24	+1.04	655,800	-
[6310]	25/09/19	2,318	2,318	2,227	2,302	-29	-1.24	949,200	-
[6310]	25/09/18	2,250	2,363	2,239	2,331	+100	+4.48	732,200	-
[6310]	25/09/17	2,398	2,398	2,176	2,231	-187	-7.73	1,047,000	-
[6310]	25/09/16	2,402	2,450	2,377	2,418	+28	+1.17	608,000	-
[6310]	25/09/12	2,348	2,422	2,301	2,390	+65	+2.80	663,000	-
[6310]	25/09/11	2,254	2,408	2,235	2,325	+78	+3.47	1,011,500	-
[6310]	25/09/10	2,362	2,389	2,212	2,247	-100	-4.26	1,168,000	-
[6310]	25/09/09	2,400	2,488	2,347	2,347	-36	-1.51	1,165,400	-
[6310]	25/09/08	2,418	2,472	2,295	2,383	+115	+5.07	1,240,800	-
[6310]	25/09/05	2,236	2,335	2,218	2,268	+50	+2.25	1,329,800	-