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
[6315]	26/10/29	2,269	2,300	2,144	2,203	-63.0	-2.78	4,066,900	165,294,751,744
[6315]	26/10/28	2,121	2,299	2,116	2,266	+215.0	+10.48	4,506,000	170,021,748,736
[6315]	26/10/27	2,017	2,073	2,006	2,051	+113.0	+5.83	2,418,100	153,889,947,648
[6315]	26/10/26	1,958	2,007	1,925	1,938	-30.0	-1.52	2,138,700	145,411,358,720
[6315]	26/10/23	1,886	1,968	1,801	1,968	+2.0	+0.10	4,015,200	147,662,307,328
[6315]	26/10/22	2,132	2,135	1,959	1,966	-147.0	-6.96	4,047,400	147,512,246,272
[6315]	26/10/21	2,122	2,153	2,104	2,113	+48.0	+2.32	2,203,800	158,541,905,920
[6315]	26/10/20	2,217	2,217	2,060	2,065	-107.0	-4.93	3,584,800	154,940,391,424
[6315]	26/10/19	2,072	2,181	2,062	2,172	+6.0	+0.28	2,799,300	162,968,780,800
[6315]	26/10/16	2,147	2,176	2,078	2,166	+46.0	+2.17	3,386,800	162,518,581,248
[6315]	26/10/15	2,301	2,313	2,108	2,120	-299.0	-12.36	4,896,200	159,067,127,808
[6315]	26/10/14	2,423	2,492	2,394	2,419	-50.0	-2.03	3,303,200	181,501,591,552
[6315]	26/10/13	2,500	2,512	2,414	2,469	-181.0	-6.83	4,383,200	185,253,183,488
[6315]	26/10/09	2,441	2,650	2,421	2,650	+131.0	+5.20	4,259,600	198,833,913,856
[6315]	26/10/08	2,542	2,594	2,513	2,519	-66.0	-2.55	3,617,900	189,004,759,040
[6315]	26/10/07	2,579	2,620	2,506	2,585	+12.0	+0.47	4,842,000	193,956,855,808
[6315]	26/10/06	2,503	2,578	2,498	2,573	+82.0	+3.29	3,980,900	193,056,473,088
[6315]	26/10/05	2,503	2,524	2,466	2,491	+106.0	+4.44	4,051,400	186,903,871,488
[6315]	26/10/02	2,400	2,441	2,369	2,385	-32.0	-1.32	2,858,900	178,950,520,832
[6315]	26/10/01	2,349	2,417	2,330	2,417	+119.0	+5.18	3,785,600	181,351,530,496
[6315]	26/09/30	2,276	2,301	2,250	2,298	+62.0	+2.77	2,656,800	172,422,758,400
[6315]	26/09/29	2,204	2,243	2,197	2,236	+27.0	+1.22	2,170,300	167,770,800,128
[6315]	26/09/28	2,243	2,268	2,209	2,209	+16.0	+0.73	2,847,600	165,744,951,296
[6315]	26/09/25	2,191	2,199	2,143	2,193	+18.0	+0.83	3,005,300	164,544,446,464
[6315]	26/09/24	2,182	2,212	2,174	2,175	+28.0	+1.30	2,892,000	163,193,864,192
[6315]	26/09/18	2,139	2,156	2,116	2,147	+43.0	+2.04	2,305,300	161,092,976,640
[6315]	26/09/17	2,156	2,164	2,091	2,104	-36.0	-1.68	2,367,300	157,866,622,976
[6315]	26/09/16	2,102	2,150	2,071	2,140	+8.0	+0.38	2,453,500	160,567,754,752
[6315]	26/09/15	2,050	2,148	2,044	2,132	+27.0	+1.28	2,074,000	159,967,510,528
[6315]	26/09/14	2,041	2,110	2,011	2,105	-11.0	-0.52	2,503,000	157,941,645,312
[6315]	26/09/11	2,140	2,145	2,085	2,116	-106.0	-4.77	4,041,900	158,767,005,696
[6315]	26/09/10	2,175	2,251	2,164	2,222	+33.0	+1.51	2,391,100	166,720,356,352
[6315]	26/09/09	2,209	2,245	2,160	2,189	+2.0	+0.09	3,712,000	164,244,307,968
[6315]	26/09/08	2,300	2,301	2,187	2,187	-122.0	-5.28	2,432,600	164,094,246,912
[6315]	26/09/07	2,267	2,309	2,266	2,309	+97.0	+4.39	2,635,200	173,248,118,784
[6315]	26/09/04	2,210	2,245	2,182	2,212	+4.0	+0.18	2,936,600	165,970,034,688
[6315]	26/09/03	2,203	2,256	2,190	2,208	+15.0	+0.68	2,667,000	165,669,912,576
[6315]	26/09/02	2,229	2,234	2,161	2,193	-81.0	-3.56	3,642,000	164,544,446,464
[6315]	26/09/01	2,288	2,305	2,252	2,274	-64.0	-2.74	3,431,100	170,622,009,344
[6315]	26/08/31	2,270	2,349	2,247	2,338	+21.0	+0.91	3,787,200	175,424,028,672
[6315]	26/08/28	2,332	2,361	2,300	2,317	-15.0	-0.64	3,172,000	173,848,363,008
[6315]	26/08/27	2,370	2,413	2,300	2,332	+17.0	+0.73	4,005,400	174,973,845,504
[6315]	26/08/26	2,314	2,337	2,282	2,315	-22.0	-0.94	2,818,100	173,698,301,952
[6315]	26/08/25	2,250	2,349	2,233	2,337	+12.0	+0.52	3,383,000	175,349,006,336
[6315]	26/08/24	2,266	2,351	2,244	2,325	+51.0	+2.24	3,618,800	174,448,623,616
[6315]	26/08/21	2,258	2,282	2,208	2,274	-34.0	-1.47	4,097,200	170,622,009,344
[6315]	26/08/20	2,259	2,309	2,231	2,308	+50.0	+2.21	4,356,100	173,173,080,064
[6315]	26/08/19	2,281	2,348	2,254	2,258	-172.0	-7.08	5,562,300	169,421,504,512
[6315]	26/08/18	2,560	2,622	2,430	2,430	-124.0	-4.86	5,977,700	182,326,935,552
[6315]	26/08/17	2,562	2,562	2,489	2,554	+42.0	+1.67	2,987,600	191,630,868,480
[6315]	26/08/14	2,538	2,578	2,485	2,512	+17.0	+0.68	5,383,900	188,479,537,152
[6315]	26/08/13	2,640	2,656	2,490	2,495	-46.0	-1.81	5,372,400	187,203,993,600
[6315]	26/08/12	2,538	2,578	2,493	2,541	0	+0.00	4,439,900	190,655,463,424
[6315]	26/08/10	2,632	2,646	2,531	2,541	+9.0	+0.36	4,841,600	190,655,463,424
[6315]	26/08/07	2,855	2,929	2,478	2,532	-328.0	-11.47	9,157,600	189,970,939,904
[6315]	26/08/06	2,880	2,935	2,835	2,860	-150.0	-4.98	4,097,800	214,580,133,888
[6315]	26/08/05	2,930	3,030	2,915	3,010	+164.0	+5.76	4,594,400	225,834,336,256
[6315]	26/08/04	2,755	2,859	2,750	2,846	+111.0	+4.06	4,336,800	213,529,739,264
[6315]	26/08/03	2,625	2,754	2,588	2,735	+87.0	+3.29	5,768,900	205,201,620,992
[6315]	26/07/31	2,600	2,687	2,493	2,648	+317.0	+13.60	8,262,800	198,674,186,240
[6315]	26/07/30	2,318	2,420	2,268	2,331	+24.0	+1.04	4,722,900	174,890,303,488
[6315]	26/07/29	2,525	2,543	2,240	2,307	-231.0	-9.10	5,697,000	173,089,636,352
[6315]	26/07/28	2,701	2,708	2,533	2,538	-320.0	-11.20	4,096,400	190,421,106,688
[6315]	26/07/27	2,857	2,889	2,796	2,858	+4.0	+0.14	3,301,800	214,430,072,832
[6315]	26/07/24	2,955	3,010	2,803	2,854	-151.0	-5.02	3,928,700	214,129,950,720
[6315]	26/07/23	2,980	3,120	2,971	3,005	+145.0	+5.07	4,000,300	225,459,191,808
[6315]	26/07/22	2,965	3,035	2,860	2,860	+12.0	+0.42	5,390,100	214,580,133,888
[6315]	26/07/21	2,800	2,867	2,715	2,848	+57.0	+2.04	3,775,900	213,679,783,936
[6315]	26/07/17	2,974	2,978	2,676	2,791	-374	-11.82	6,746,400	-
[6315]	26/07/16	3,270	3,275	3,135	3,165	-235	-6.91	2,856,500	-
[6315]	26/07/15	3,215	3,410	3,180	3,400	+200	+6.25	4,593,900	-
[6315]	26/07/14	3,065	3,215	2,975	3,200	+45	+1.43	3,711,700	-
[6315]	26/07/13	3,100	3,325	3,095	3,155	+25	+0.80	5,573,400	-
[6315]	26/07/10	3,095	3,210	3,060	3,130	+137	+4.58	2,573,400	-
[6315]	26/07/09	3,060	3,095	2,942	2,993	+65	+2.22	3,622,900	-
[6315]	26/07/08	2,995	3,085	2,892	2,928	-177	-5.70	5,479,600	-
[6315]	26/07/07	3,250	3,285	3,060	3,105	-215	-6.48	3,980,600	-
[6315]	26/07/06	3,355	3,355	3,155	3,320	-15	-0.45	3,085,100	-
[6315]	26/07/03	3,180	3,335	3,105	3,335	+65	+1.99	3,101,900	-
[6315]	26/07/02	3,330	3,370	3,175	3,270	-270	-7.63	3,935,000	-
[6315]	26/07/01	3,425	3,735	3,425	3,540	+200	+5.99	5,294,200	-
[6315]	26/06/30	3,210	3,410	3,195	3,340	+200	+6.37	4,097,000	-
[6315]	26/06/29	3,165	3,170	2,934	3,140	-35	-1.10	4,331,000	-
[6315]	26/06/26	3,240	3,300	3,105	3,175	-205	-6.07	2,739,100	-
[6315]	26/06/25	3,395	3,465	3,340	3,380	+215	+6.79	4,396,600	-
[6315]	26/06/24	3,225	3,285	3,070	3,165	+10	+0.32	3,168,000	-
[6315]	26/06/23	3,560	3,595	3,140	3,155	-385	-10.88	4,934,100	-
[6315]	26/06/22	3,300	3,555	3,280	3,540	+215	+6.47	4,227,500	-
[6315]	26/06/19	3,480	3,545	3,265	3,325	-5	-0.15	4,542,700	-
[6315]	26/06/18	3,100	3,375	3,070	3,330	+250	+8.12	6,461,900	-
[6315]	26/06/17	2,898	3,120	2,892	3,080	+95	+3.18	3,598,200	-
[6315]	26/06/16	3,010	3,055	2,957	2,985	-15	-0.50	3,014,100	-
[6315]	26/06/15	3,025	3,035	2,902	3,000	+60	+2.04	6,229,400	-
[6315]	26/06/12	2,780	3,025	2,778	2,940	+287	+10.82	6,008,000	-
[6315]	26/06/11	2,588	2,710	2,529	2,653	-51	-1.89	4,217,200	-
[6315]	26/06/10	2,750	2,882	2,660	2,704	-128	-4.52	3,641,800	-
[6315]	26/06/09	2,953	2,968	2,787	2,832	-65	-2.24	3,242,800	-
[6315]	26/06/08	2,972	3,085	2,870	2,897	-343	-10.59	4,725,700	-
[6315]	26/06/05	3,080	3,290	3,050	3,240	+30	+0.93	3,880,400	-
[6315]	26/06/04	2,930	3,300	2,920	3,210	+210	+7.00	9,386,200	-
[6315]	26/06/03	2,933	3,065	2,825	3,000	+167	+5.89	5,073,200	-
[6315]	26/06/02	2,858	2,875	2,735	2,833	-55	-1.90	3,412,700	-
[6315]	26/06/01	2,948	3,010	2,863	2,888	-117	-3.89	3,535,600	-
[6315]	26/05/29	3,160	3,185	2,870	3,005	-120	-3.84	5,072,100	-
[6315]	26/05/28	3,000	3,130	2,940	3,125	+55	+1.79	3,153,400	-
[6315]	26/05/27	3,165	3,225	3,040	3,070	0	0.00	4,421,500	-
[6315]	26/05/26	2,948	3,225	2,895	3,070	+172	+5.94	6,508,000	-
[6315]	26/05/25	2,980	2,980	2,843	2,898	+5	+0.17	4,954,300	-
[6315]	26/05/22	2,721	2,964	2,718	2,893	+213	+7.95	6,313,100	-
[6315]	26/05/21	2,655	2,726	2,618	2,680	+84	+3.24	4,090,800	-
[6315]	26/05/20	2,584	2,622	2,538	2,596	-33	-1.26	3,415,200	-
[6315]	26/05/19	2,715	2,770	2,611	2,629	-128	-4.64	4,872,000	-
[6315]	26/05/18	2,614	2,804	2,607	2,757	+178	+6.90	9,303,800	-
[6315]	26/05/15	2,800	2,819	2,540	2,579	-190	-6.86	7,143,200	-
[6315]	26/05/14	2,709	2,876	2,699	2,769	+81	+3.01	6,792,400	-
[6315]	26/05/13	2,651	2,760	2,581	2,688	+13	+0.49	7,431,900	-
[6315]	26/05/12	2,980	2,980	2,675	2,675	-700	-20.74	17,262,100	-
[6315]	26/05/11	3,270	3,410	3,175	3,375	-5	-0.15	6,981,600	-
[6315]	26/05/08	3,280	3,380	3,190	3,380	+75	+2.27	3,945,700	-
[6315]	26/05/07	3,260	3,390	3,230	3,305	+255	+8.36	8,145,800	-
[6315]	26/05/01	2,965	3,120	2,954	3,050	+130	+4.45	5,305,600	-
[6315]	26/04/30	2,950	3,090	2,914	2,920	+50	+1.74	6,862,400	-
[6315]	26/04/28	2,892	3,020	2,844	2,870	+128	+4.67	10,281,900	-
[6315]	26/04/27	2,656	2,779	2,604	2,742	+143	+5.50	3,249,900	-
[6315]	26/04/24	2,630	2,677	2,584	2,599	+3	+0.12	2,056,600	-
[6315]	26/04/23	2,712	2,727	2,542	2,596	-2	-0.08	2,826,000	-
[6315]	26/04/22	2,621	2,653	2,583	2,598	-22	-0.84	1,999,200	-
[6315]	26/04/21	2,629	2,646	2,584	2,620	0	0.00	1,905,400	-
[6315]	26/04/20	2,635	2,665	2,601	2,620	-15	-0.57	1,858,100	-
[6315]	26/04/17	2,730	2,733	2,635	2,635	-145	-5.22	2,843,800	-
[6315]	26/04/16	2,750	2,784	2,702	2,780	+69	+2.55	2,577,800	-
[6315]	26/04/15	2,833	2,835	2,700	2,711	-72	-2.59	3,042,000	-
[6315]	26/04/14	2,754	2,846	2,739	2,783	+129	+4.86	3,635,200	-
[6315]	26/04/13	2,695	2,719	2,623	2,654	-84	-3.07	2,361,100	-
[6315]	26/04/10	2,667	2,775	2,652	2,738	+210	+8.31	5,501,800	-
[6315]	26/04/09	2,459	2,563	2,440	2,528	-18	-0.71	3,672,400	-
[6315]	26/04/08	2,429	2,563	2,374	2,546	+267	+11.72	3,591,600	-
[6315]	26/04/07	2,321	2,343	2,269	2,279	-30	-1.30	1,420,500	-
[6315]	26/04/06	2,312	2,364	2,309	2,309	-23	-0.99	1,922,600	-
[6315]	26/04/03	2,404	2,425	2,322	2,332	+22	+0.95	1,479,900	-
[6315]	26/04/02	2,375	2,435	2,309	2,310	-76	-3.19	2,974,000	-
[6315]	26/04/01	2,348	2,386	2,312	2,386	+167	+7.53	1,931,400	-
[6315]	26/03/31	2,215	2,302	2,181	2,219	-72	-3.14	2,390,300	-
[6315]	26/03/30	2,276	2,296	2,226	2,291	-105	-4.38	2,339,400	-
[6315]	26/03/27	2,361	2,396	2,312	2,396	-25	-1.03	2,065,600	-
[6315]	26/03/26	2,491	2,508	2,396	2,421	-87	-3.47	2,106,900	-
[6315]	26/03/25	2,498	2,553	2,476	2,508	+97	+4.02	2,016,300	-
[6315]	26/03/24	2,458	2,467	2,345	2,411	+27	+1.13	1,770,400	-
[6315]	26/03/23	2,428	2,475	2,363	2,384	-151	-5.96	2,666,400	-
[6315]	26/03/19	2,575	2,619	2,523	2,535	-136	-5.09	2,252,000	-
[6315]	26/03/18	2,566	2,671	2,563	2,671	+167	+6.67	2,296,700	-
[6315]	26/03/17	2,645	2,645	2,501	2,504	-91	-3.51	1,544,800	-
[6315]	26/03/16	2,603	2,623	2,505	2,595	+20	+0.78	1,910,000	-
[6315]	26/03/13	2,555	2,589	2,530	2,575	-40	-1.53	1,854,500	-
[6315]	26/03/12	2,650	2,695	2,576	2,615	-77	-2.86	2,324,900	-
[6315]	26/03/11	2,664	2,758	2,641	2,692	+51	+1.93	2,239,000	-
[6315]	26/03/10	2,637	2,660	2,574	2,641	+150	+6.02	2,410,800	-
[6315]	26/03/09	2,558	2,600	2,392	2,491	-317	-11.29	4,035,600	-
[6315]	26/03/06	2,683	2,810	2,662	2,808	+67	+2.44	2,592,900	-
[6315]	26/03/05	2,700	2,786	2,626	2,741	+188	+7.36	2,986,100	-
[6315]	26/03/04	2,681	2,725	2,470	2,553	-249	-8.89	4,862,000	-
[6315]	26/03/03	2,944	3,005	2,798	2,802	-144	-4.89	3,403,500	-
[6315]	26/03/02	2,898	2,955	2,844	2,946	-64	-2.13	3,166,000	-
[6315]	26/02/27	2,908	3,020	2,845	3,010	-45	-1.47	3,368,600	-
[6315]	26/02/26	2,973	3,055	2,881	3,055	+107	+3.63	5,184,300	-
[6315]	26/02/25	2,859	2,978	2,857	2,948	+118	+4.17	3,599,000	-
[6315]	26/02/24	2,870	2,938	2,809	2,830	-79	-2.72	2,873,700	-
[6315]	26/02/20	2,769	3,025	2,760	2,909	+116	+4.15	6,089,700	-
[6315]	26/02/19	2,775	2,812	2,727	2,793	+57	+2.08	2,663,400	-
[6315]	26/02/18	2,752	2,770	2,706	2,736	-19	-0.69	2,091,200	-
[6315]	26/02/17	2,824	2,869	2,719	2,755	-47	-1.68	2,699,600	-
[6315]	26/02/16	2,715	2,831	2,705	2,802	+122	+4.55	3,840,100	-
[6315]	26/02/13	2,819	2,850	2,680	2,680	-189	-6.59	4,381,300	-
[6315]	26/02/12	2,893	2,962	2,845	2,869	+16	+0.56	4,044,100	-
[6315]	26/02/10	2,953	2,979	2,830	2,853	-50	-1.72	5,089,700	-
[6315]	26/02/09	3,000	3,125	2,793	2,903	-89	-2.97	13,938,300	-
[6315]	26/02/06	2,920	3,060	2,860	2,992	+27	+0.91	3,991,400	-
[6315]	26/02/05	2,910	2,984	2,884	2,965	+9	+0.30	3,026,500	-
[6315]	26/02/04	2,907	2,974	2,872	2,956	-19	-0.64	2,532,100	-
[6315]	26/02/03	2,970	2,997	2,888	2,975	+105	+3.66	3,462,400	-
[6315]	26/02/02	2,901	3,015	2,855	2,870	-113	-3.79	4,058,400	-
[6315]	26/01/30	3,060	3,060	2,930	2,983	-87	-2.83	3,859,800	-
[6315]	26/01/29	3,195	3,205	3,000	3,070	+15	+0.49	4,587,600	-
[6315]	26/01/28	3,095	3,115	2,985	3,055	-35	-1.13	2,710,600	-
[6315]	26/01/27	3,020	3,105	2,985	3,090	+90	+3.00	3,335,800	-
[6315]	26/01/26	2,990	3,075	2,967	3,000	0	0.00	3,697,900	-
[6315]	26/01/23	3,045	3,110	2,975	3,000	-90	-2.91	4,243,100	-
[6315]	26/01/22	3,070	3,110	2,981	3,090	+80	+2.66	5,102,200	-
[6315]	26/01/21	2,889	3,075	2,872	3,010	+45	+1.52	5,584,500	-
[6315]	26/01/20	3,140	3,140	2,935	2,965	-155	-4.97	4,785,000	-
[6315]	26/01/19	3,020	3,140	2,989	3,120	+70	+2.30	5,231,300	-
[6315]	26/01/16	3,000	3,050	2,887	3,050	+145	+4.99	7,790,300	-
[6315]	26/01/15	2,762	2,915	2,741	2,905	+61	+2.14	5,499,900	-
[6315]	26/01/14	2,729	2,910	2,694	2,844	+265	+10.28	10,569,000	-
[6315]	26/01/13	2,619	2,620	2,531	2,579	+66	+2.63	4,919,800	-
[6315]	26/01/09	2,452	2,515	2,401	2,513	+61	+2.49	5,271,600	-
[6315]	26/01/08	2,432	2,539	2,386	2,452	+37	+1.53	6,019,900	-
[6315]	26/01/07	2,403	2,468	2,378	2,415	+44	+1.86	5,268,600	-
[6315]	26/01/06	2,350	2,454	2,328	2,371	+85	+3.72	6,533,200	-
[6315]	26/01/05	2,250	2,294	2,238	2,286	+136	+6.33	5,192,300	-
[6315]	25/12/30	2,133	2,173	2,124	2,150	-10	-0.46	2,170,400	-
[6315]	25/12/29	2,225	2,264	2,153	2,160	-56	-2.53	3,961,400	-
[6315]	25/12/26	2,200	2,302	2,191	2,216	+25	+1.14	7,766,000	-
[6315]	25/12/25	2,077	2,191	2,073	2,191	+115	+5.54	4,760,000	-
[6315]	25/12/24	2,001	2,139	1,995	2,076	+85	+4.27	4,871,700	-
[6315]	25/12/23	2,001	2,019	1,985	1,991	-27	-1.34	2,115,200	-
[6315]	25/12/22	2,010	2,045	1,993	2,018	+46	+2.33	3,258,000	-
[6315]	25/12/19	1,940	2,004	1,934	1,972	+61	+3.19	3,363,100	-
[6315]	25/12/18	1,889	1,924	1,872	1,911	-36	-1.85	2,370,400	-
[6315]	25/12/17	1,911	1,955	1,883	1,947	+31	+1.62	2,473,600	-
[6315]	25/12/16	1,973	1,980	1,911	1,916	-74	-3.72	3,047,900	-
[6315]	25/12/15	1,950	2,019	1,934	1,990	-60	-2.93	2,907,100	-
[6315]	25/12/12	2,041	2,058	2,010	2,050	+26	+1.28	2,508,800	-
[6315]	25/12/11	2,077	2,098	2,022	2,024	-72	-3.44	3,245,500	-
[6315]	25/12/10	2,172	2,213	2,089	2,096	-71	-3.28	3,375,100	-
[6315]	25/12/09	2,185	2,222	2,160	2,167	-34	-1.54	2,932,500	-
[6315]	25/12/08	2,214	2,220	2,136	2,201	-10	-0.45	3,307,800	-
[6315]	25/12/05	2,140	2,211	2,131	2,211	+41	+1.89	2,750,600	-
[6315]	25/12/04	2,150	2,262	2,148	2,170	+50	+2.36	5,492,100	-
[6315]	25/12/03	2,030	2,139	2,028	2,120	+119	+5.95	4,137,400	-
[6315]	25/12/02	2,042	2,077	2,001	2,001	-35	-1.72	3,322,800	-
[6315]	25/12/01	2,126	2,141	2,030	2,036	-105	-4.90	3,959,300	-
[6315]	25/11/28	2,157	2,171	2,115	2,141	-13	-0.60	2,671,300	-
[6315]	25/11/27	2,170	2,209	2,142	2,154	+13	+0.61	4,433,300	-
[6315]	25/11/26	2,120	2,158	2,071	2,141	+41	+1.95	4,575,900	-
[6315]	25/11/25	2,291	2,293	2,095	2,100	-141	-6.29	5,814,200	-
[6315]	25/11/21	2,319	2,350	2,222	2,241	-278	-11.04	7,574,600	-
[6315]	25/11/20	2,460	2,520	2,415	2,519	+231	+10.10	6,968,300	-
[6315]	25/11/19	2,328	2,350	2,222	2,288	-90	-3.78	6,273,500	-
[6315]	25/11/18	2,477	2,514	2,357	2,378	-149	-5.90	5,500,300	-
[6315]	25/11/17	2,384	2,548	2,384	2,527	+144	+6.04	6,844,600	-
[6315]	25/11/14	2,452	2,466	2,368	2,383	-164	-6.44	6,666,200	-
[6315]	25/11/13	2,478	2,569	2,413	2,547	+48	+1.92	7,079,100	-
[6315]	25/11/12	2,590	2,610	2,445	2,499	-133	-5.05	8,125,700	-
[6315]	25/11/11	2,784	2,871	2,577	2,632	+33	+1.27	19,209,100	-
[6315]	25/11/10	2,499	2,599	2,474	2,599	+500	+23.82	13,015,500	-
[6315]	25/11/07	2,121	2,148	2,079	2,099	-72	-3.32	3,763,200	-
[6315]	25/11/06	2,220	2,274	2,153	2,171	+29	+1.35	4,051,300	-
[6315]	25/11/05	2,103	2,173	2,037	2,142	-161	-6.99	6,603,300	-
[6315]	25/11/04	2,425	2,441	2,303	2,303	-72	-3.03	8,102,200	-
[6315]	25/10/31	2,270	2,396	2,260	2,375	+105	+4.63	9,480,000	-
[6315]	25/10/30	2,213	2,310	2,200	2,270	+7	+0.31	9,290,000	-
[6315]	25/10/29	2,128	2,268	2,121	2,263	+176	+8.43	8,271,400	-
[6315]	25/10/28	2,151	2,179	2,072	2,087	-68	-3.16	3,044,600	-
[6315]	25/10/27	2,132	2,156	2,090	2,155	+73	+3.51	4,595,700	-
[6315]	25/10/24	2,019	2,084	2,012	2,082	+83	+4.15	3,113,000	-
[6315]	25/10/23	1,990	2,022	1,972	1,999	-36	-1.77	2,721,700	-
[6315]	25/10/22	2,075	2,079	2,008	2,035	-54	-2.58	2,948,800	-
[6315]	25/10/21	2,130	2,132	2,053	2,089	-26	-1.23	3,949,100	-
[6315]	25/10/20	2,051	2,127	2,041	2,115	+94	+4.65	3,588,000	-
[6315]	25/10/17	2,075	2,076	2,006	2,021	-98	-4.62	3,592,500	-
[6315]	25/10/16	2,080	2,152	2,040	2,119	+73	+3.57	5,641,400	-
[6315]	25/10/15	2,041	2,069	2,013	2,046	+13	+0.64	4,524,700	-
[6315]	25/10/14	2,134	2,190	2,033	2,033	-111	-5.18	6,078,600	-
[6315]	25/10/10	2,222	2,230	2,125	2,144	-84	-3.77	3,443,000	-
[6315]	25/10/09	2,325	2,345	2,228	2,228	-39	-1.72	4,719,700	-
[6315]	25/10/08	2,220	2,308	2,210	2,267	-28	-1.22	5,521,500	-
[6315]	25/10/07	2,450	2,512	2,288	2,295	-98	-4.10	8,186,600	-
[6315]	25/10/06	2,377	2,395	2,285	2,393	+81	+3.50	9,481,400	-
[6315]	25/10/03	2,351	2,354	2,237	2,312	+4	+0.17	9,587,500	-
[6315]	25/10/02	2,189	2,308	2,182	2,308	+234	+11.28	10,799,900	-
[6315]	25/10/01	2,140	2,165	2,062	2,074	-63	-2.95	4,304,600	-
[6315]	25/09/30	2,203	2,250	2,128	2,137	-34	-1.57	5,864,400	-
[6315]	25/09/29	2,140	2,203	2,119	2,171	+63	+2.99	8,138,700	-
[6315]	25/09/26	2,286	2,316	2,094	2,108	-238	-10.14	11,769,600	-
[6315]	25/09/25	2,317	2,396	2,304	2,346	-51	-2.13	9,022,000	-
[6315]	25/09/24	2,425	2,577	2,355	2,397	+12	+0.50	26,609,800	-
[6315]	25/09/22	2,305	2,425	2,291	2,385	+145	+6.47	14,338,600	-
[6315]	25/09/19	2,160	2,316	2,101	2,240	+140	+6.67	20,606,600	-
[6315]	25/09/18	1,972	2,139	1,965	2,100	+141	+7.20	9,586,300	-
[6315]	25/09/17	1,979	2,012	1,940	1,959	-15	-0.76	3,832,500	-
[6315]	25/09/16	1,961	2,010	1,922	1,974	+32	+1.65	4,195,000	-
[6315]	25/09/12	1,971	2,058	1,934	1,942	-13	-0.66	5,389,300	-
[6315]	25/09/11	1,890	1,974	1,890	1,955	+87	+4.66	6,016,900	-
[6315]	25/09/10	1,800	1,868	1,796	1,868	+49	+2.69	2,157,000	-
[6315]	25/09/09	1,830	1,855	1,803	1,819	-2	-0.11	2,645,000	-
[6315]	25/09/08	1,781	1,825	1,762	1,821	+52	+2.94	2,290,400	-
[6315]	25/09/05	1,817	1,858	1,762	1,769	+10	+0.57	3,830,500	-