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
[6316]	26/10/30	2,631	2,669	2,625	2,625	-6.0	-0.23	2,700	9,845,136,384
[6316]	26/10/29	2,652	2,656	2,619	2,631	-21.0	-0.79	4,700	9,867,638,784
[6316]	26/10/28	2,679	2,684	2,652	2,652	-9.0	-0.34	1,400	9,946,400,768
[6316]	26/10/27	2,670	2,670	2,660	2,661	-5.0	-0.19	1,400	9,980,154,880
[6316]	26/10/26	2,694	2,694	2,665	2,666	+2.0	+0.08	4,400	9,998,907,392
[6316]	26/10/23	2,682	2,682	2,632	2,664	-18.0	-0.67	4,700	10,234,161,152
[6316]	26/10/22	2,685	2,685	2,642	2,682	+9.0	+0.34	4,800	10,303,310,848
[6316]	26/10/21	2,670	2,675	2,656	2,673	+33.0	+1.25	1,200	10,268,735,488
[6316]	26/10/20	2,687	2,689	2,640	2,640	-47.0	-1.75	16,400	10,141,961,216
[6316]	26/10/19	2,714	2,714	2,687	2,687	-34.0	-1.25	4,700	10,322,519,040
[6316]	26/10/16	2,732	2,764	2,721	2,721	-9.0	-0.33	6,500	10,453,135,360
[6316]	26/10/15	2,763	2,779	2,725	2,730	-20.0	-0.73	2,500	10,487,709,696
[6316]	26/10/14	2,741	2,796	2,720	2,750	-41.0	-1.47	4,800	10,564,543,488
[6316]	26/10/13	2,716	2,799	2,714	2,791	+75.0	+2.76	11,100	10,722,051,072
[6316]	26/10/09	2,782	2,782	2,713	2,716	-16.0	-0.59	7,700	10,433,927,168
[6316]	26/10/08	2,858	2,858	2,732	2,732	-117.0	-4.11	12,700	10,495,392,768
[6316]	26/10/07	2,837	2,859	2,825	2,849	0	+0.00	6,800	10,944,866,304
[6316]	26/10/06	2,839	2,850	2,830	2,849	+10.0	+0.35	2,900	10,944,866,304
[6316]	26/10/05	2,870	2,870	2,831	2,839	+10.0	+0.35	2,200	10,906,449,920
[6316]	26/10/02	2,848	2,848	2,809	2,829	-19.0	-0.67	4,400	10,868,033,536
[6316]	26/10/01	2,843	2,848	2,808	2,848	+5.0	+0.18	10,500	10,941,025,280
[6316]	26/09/30	2,877	2,878	2,815	2,843	-31.0	-1.08	9,400	10,921,817,088
[6316]	26/09/29	2,898	2,912	2,835	2,874	-123.0	-4.10	16,900	11,040,908,288
[6316]	26/09/28	3,020	3,030	2,980	2,997	+4.0	+0.13	23,100	11,513,431,040
[6316]	26/09/25	2,995	3,025	2,981	2,993	-1.0	-0.03	11,700	11,498,064,896
[6316]	26/09/24	3,030	3,040	2,994	2,994	-11.0	-0.37	14,700	11,501,905,920
[6316]	26/09/18	3,050	3,105	3,000	3,005	-25.0	-0.83	12,600	11,544,164,352
[6316]	26/09/17	3,040	3,055	3,010	3,030	+42.0	+1.41	8,600	11,640,205,312
[6316]	26/09/16	3,010	3,055	2,988	2,988	-17.0	-0.57	9,300	11,478,855,680
[6316]	26/09/15	3,015	3,060	3,005	3,005	0	+0.00	8,500	11,579,773,952
[6316]	26/09/14	3,000	3,040	2,980	3,005	0	+0.00	9,900	11,579,773,952
[6316]	26/09/11	2,946	3,155	2,921	3,005	+57.0	+1.93	53,900	11,579,773,952
[6316]	26/09/10	2,943	2,949	2,925	2,948	+5.0	+0.17	1,800	11,360,123,904
[6316]	26/09/09	2,925	2,951	2,924	2,943	-1.0	-0.03	2,700	11,340,856,320
[6316]	26/09/08	3,000	3,000	2,903	2,944	-56.0	-1.87	5,800	11,344,709,632
[6316]	26/09/07	2,975	3,005	2,975	3,000	+25.0	+0.84	3,700	11,560,506,368
[6316]	26/09/04	2,999	3,015	2,972	2,975	-24.0	-0.80	5,300	11,464,168,448
[6316]	26/09/03	3,095	3,095	2,970	2,999	-31.0	-1.02	9,400	11,556,652,032
[6316]	26/09/02	3,075	3,090	3,030	3,030	-50.0	-1.62	3,700	11,676,110,848
[6316]	26/09/01	3,025	3,080	3,025	3,080	+60.0	+1.99	4,200	11,868,785,664
[6316]	26/08/31	3,005	3,020	2,984	3,020	-10.0	-0.33	4,900	11,637,575,680
[6316]	26/08/28	3,005	3,030	2,990	3,030	+25.0	+0.83	6,600	11,676,110,848
[6316]	26/08/27	3,010	3,055	3,000	3,005	-10.0	-0.33	7,200	11,579,773,952
[6316]	26/08/26	2,998	3,015	2,978	3,015	+10.0	+0.33	7,700	11,618,308,096
[6316]	26/08/25	3,030	3,095	2,985	3,005	+26.0	+0.87	18,400	11,579,773,952
[6316]	26/08/24	2,885	2,979	2,885	2,979	+108.0	+3.76	18,200	11,479,582,720
[6316]	26/08/21	2,844	2,875	2,844	2,871	+27.0	+0.95	5,900	11,063,404,544
[6316]	26/08/20	2,851	2,851	2,806	2,844	+42.0	+1.50	9,500	10,959,360,000
[6316]	26/08/19	2,839	2,839	2,780	2,802	-21.0	-0.74	13,300	10,797,512,704
[6316]	26/08/18	2,850	2,877	2,823	2,823	-13.0	-0.46	4,500	10,916,263,936
[6316]	26/08/17	2,894	2,894	2,826	2,836	-21.0	-0.74	8,700	10,966,534,144
[6316]	26/08/14	2,909	2,909	2,843	2,857	-53.0	-1.82	10,100	11,047,739,392
[6316]	26/08/13	2,873	2,924	2,872	2,910	+72.0	+2.54	33,200	11,252,684,800
[6316]	26/08/12	2,899	2,900	2,751	2,838	+26.0	+0.92	19,700	10,974,267,392
[6316]	26/08/10	2,778	2,877	2,778	2,812	+47.0	+1.70	20,500	10,873,728,000
[6316]	26/08/07	2,827	2,875	2,758	2,765	-112.0	-3.89	6,200	10,691,984,384
[6316]	26/08/06	2,765	2,877	2,765	2,877	+111.0	+4.01	3,500	11,125,076,992
[6316]	26/08/05	2,753	2,828	2,753	2,766	-2.0	-0.07	4,500	10,695,851,008
[6316]	26/08/04	2,696	2,768	2,696	2,768	+75.0	+2.78	4,900	10,703,584,256
[6316]	26/08/03	2,677	2,735	2,677	2,693	+16.0	+0.60	5,600	10,413,566,976
[6316]	26/07/31	2,726	2,750	2,650	2,677	-44.0	-1.62	6,400	10,351,696,896
[6316]	26/07/30	2,731	2,749	2,716	2,721	+5.0	+0.18	3,800	10,521,840,640
[6316]	26/07/29	2,805	2,805	2,693	2,716	-90.0	-3.21	10,000	10,502,505,472
[6316]	26/07/28	2,879	2,880	2,767	2,806	-23.0	-0.81	11,600	10,850,527,232
[6316]	26/07/27	2,800	2,831	2,777	2,829	+72.0	+2.61	7,700	10,939,465,728
[6316]	26/07/24	2,752	2,800	2,704	2,757	+55.0	+2.04	17,400	10,661,048,320
[6316]	26/07/23	2,692	2,715	2,654	2,702	+10.0	+0.37	5,500	10,448,369,664
[6316]	26/07/22	2,689	2,700	2,673	2,692	+34.0	+1.28	2,000	10,409,700,352
[6316]	26/07/21	2,635	2,662	2,635	2,658	+28.0	+1.06	2,200	10,278,225,920
[6316]	26/07/17	2,682	2,694	2,630	2,630	-67	-2.48	2,100	-
[6316]	26/07/16	2,634	2,697	2,615	2,697	+63	+2.39	1,200	-
[6316]	26/07/15	2,611	2,640	2,611	2,634	+27	+1.04	1,600	-
[6316]	26/07/14	2,606	2,610	2,606	2,607	-14	-0.53	700	-
[6316]	26/07/13	2,631	2,681	2,605	2,621	-7	-0.27	2,400	-
[6316]	26/07/10	2,678	2,700	2,628	2,628	-50	-1.87	1,500	-
[6316]	26/07/09	2,688	2,700	2,622	2,678	-23	-0.85	3,500	-
[6316]	26/07/08	2,684	2,701	2,665	2,701	+3	+0.11	2,000	-
[6316]	26/07/07	2,750	2,750	2,698	2,698	-46	-1.68	3,000	-
[6316]	26/07/06	2,775	2,789	2,727	2,744	-21	-0.76	3,500	-
[6316]	26/07/03	2,743	2,765	2,705	2,765	+64	+2.37	4,300	-
[6316]	26/07/02	2,724	2,724	2,663	2,701	-27	-0.99	4,400	-
[6316]	26/07/01	2,644	2,728	2,644	2,728	+88	+3.33	6,400	-
[6316]	26/06/30	2,575	2,650	2,575	2,640	+62	+2.40	5,400	-
[6316]	26/06/29	2,579	2,579	2,551	2,578	+20	+0.78	3,200	-
[6316]	26/06/26	2,577	2,580	2,530	2,558	+12	+0.47	5,200	-
[6316]	26/06/25	2,519	2,549	2,506	2,546	+27	+1.07	5,400	-
[6316]	26/06/24	2,519	2,519	2,513	2,519	0	0.00	2,900	-
[6316]	26/06/23	2,505	2,519	2,495	2,519	+16	+0.64	2,600	-
[6316]	26/06/22	2,511	2,518	2,500	2,503	-16	-0.64	3,300	-
[6316]	26/06/19	2,501	2,519	2,501	2,519	+19	+0.76	1,000	-
[6316]	26/06/18	2,493	2,510	2,493	2,500	+8	+0.32	2,300	-
[6316]	26/06/17	2,498	2,510	2,491	2,492	-18	-0.72	2,000	-
[6316]	26/06/16	2,501	2,510	2,490	2,510	+16	+0.64	2,400	-
[6316]	26/06/15	2,510	2,510	2,489	2,494	+6	+0.24	1,700	-
[6316]	26/06/12	2,498	2,498	2,486	2,488	+27	+1.10	1,400	-
[6316]	26/06/11	2,451	2,461	2,451	2,461	+10	+0.41	800	-
[6316]	26/06/10	2,451	2,451	2,433	2,451	0	0.00	1,400	-
[6316]	26/06/09	2,458	2,461	2,451	2,451	-7	-0.28	2,300	-
[6316]	26/06/08	2,477	2,477	2,411	2,458	-6	-0.24	3,400	-
[6316]	26/06/05	2,480	2,480	2,460	2,464	-11	-0.44	2,300	-
[6316]	26/06/04	2,472	2,476	2,472	2,475	+3	+0.12	1,200	-
[6316]	26/06/03	2,472	2,499	2,469	2,472	0	0.00	3,600	-
[6316]	26/06/02	2,501	2,501	2,468	2,472	-29	-1.16	1,200	-
[6316]	26/06/01	2,536	2,538	2,466	2,501	-20	-0.79	4,100	-
[6316]	26/05/29	2,510	2,532	2,510	2,521	+12	+0.48	3,400	-
[6316]	26/05/28	2,544	2,545	2,445	2,509	-28	-1.10	3,400	-
[6316]	26/05/27	2,547	2,547	2,508	2,537	+2	+0.08	3,300	-
[6316]	26/05/26	2,549	2,549	2,530	2,535	+5	+0.20	5,000	-
[6316]	26/05/25	2,497	2,535	2,455	2,530	+43	+1.73	11,900	-
[6316]	26/05/22	2,454	2,487	2,454	2,487	+46.0	+1.88	3,100	-
[6316]	26/05/21	2,445	2,450	2,439	2,441	+5.0	+0.21	1,400	-
[6316]	26/05/20	2,446	2,446	2,436	2,436	-9.0	-0.37	1,400	-
[6316]	26/05/19	2,452	2,452	2,435	2,445	+3.0	+0.12	1,600	-
[6316]	26/05/18	2,441	2,450	2,431	2,442	+7.0	+0.29	2,200	-
[6316]	26/05/15	2,485	2,485	2,422	2,435	-43.0	-1.74	2,800	-
[6316]	26/05/14	2,438	2,491	2,416	2,478	-10.0	-0.40	3,400	-
[6316]	26/05/13	2,455	2,488	2,416	2,488	+58.0	+2.39	1,900	-
[6316]	26/05/12	2,403	2,450	2,400	2,430	+28.0	+1.17	6,600	-
[6316]	26/05/11	2,427	2,427	2,402	2,402	-26.0	-1.07	300	-
[6316]	26/05/08	2,408	2,439	2,408	2,428	+13.0	+0.54	2,100	-
[6316]	26/05/07	2,400	2,415	2,379	2,415	+45.0	+1.90	2,800	-
[6316]	26/05/01	2,344	2,370	2,344	2,370	+30.0	+1.28	700	-
[6316]	26/04/30	2,364	2,368	2,310	2,340	-29.0	-1.22	1,500	-
[6316]	26/04/28	2,371	2,371	2,356	2,369	0	+0.00	1,600	-
[6316]	26/04/27	2,371	2,382	2,368	2,369	+6	+0.25	2,300	-
[6316]	26/04/24	2,379	2,380	2,362	2,363	-7	-0.30	5,300	-
[6316]	26/04/23	2,362	2,370	2,357	2,370	+7	+0.30	3,100	-
[6316]	26/04/22	2,367	2,368	2,352	2,363	+6	+0.25	2,800	-
[6316]	26/04/21	2,370	2,370	2,354	2,357	+6	+0.26	1,600	-
[6316]	26/04/20	2,271	2,355	2,269	2,351	-18	-0.76	9,300	-
[6316]	26/04/17	2,378	2,378	2,369	2,369	-9	-0.38	1,500	-
[6316]	26/04/16	2,382	2,386	2,361	2,378	-2	-0.08	1,100	-
[6316]	26/04/15	2,342	2,398	2,342	2,380	+28	+1.19	4,700	-
[6316]	26/04/14	2,348	2,352	2,348	2,352	+20	+0.86	400	-
[6316]	26/04/13	2,335	2,344	2,326	2,332	-3	-0.13	1,200	-
[6316]	26/04/10	2,315	2,335	2,312	2,335	+24	+1.04	1,700	-
[6316]	26/04/09	2,287	2,332	2,287	2,311	+24	+1.05	3,200	-
[6316]	26/04/08	2,300	2,300	2,287	2,287	+2	+0.09	700	-
[6316]	26/04/07	2,283	2,292	2,283	2,285	-4	-0.17	500	-
[6316]	26/04/06	2,286	2,289	2,286	2,289	+10	+0.44	900	-
[6316]	26/04/03	2,244	2,279	2,244	2,279	+35	+1.56	1,500	-
[6316]	26/04/02	2,270	2,294	2,244	2,244	-26	-1.15	2,500	-
[6316]	26/04/01	2,222	2,278	2,222	2,270	+67	+3.04	3,100	-
[6316]	26/03/31	2,219	2,219	2,203	2,203	-19	-0.86	3,100	-
[6316]	26/03/30	2,263	2,263	2,211	2,222	-93	-4.02	5,000	-
[6316]	26/03/27	2,321	2,321	2,307	2,315	+8	+0.35	1,700	-
[6316]	26/03/26	2,348	2,348	2,307	2,307	-27	-1.16	2,700	-
[6316]	26/03/25	2,326	2,335	2,326	2,334	+29	+1.26	900	-
[6316]	26/03/24	2,302	2,310	2,302	2,305	+53	+2.35	2,000	-
[6316]	26/03/23	2,306	2,306	2,241	2,252	-59	-2.55	6,400	-
[6316]	26/03/19	2,331	2,339	2,311	2,311	-46	-1.95	2,800	-
[6316]	26/03/18	2,324	2,357	2,320	2,357	+35	+1.51	1,900	-
[6316]	26/03/17	2,314	2,326	2,301	2,322	+11	+0.48	2,500	-
[6316]	26/03/16	2,301	2,315	2,301	2,311	-20	-0.86	4,600	-
[6316]	26/03/13	2,318	2,331	2,300	2,331	+6	+0.26	3,900	-
[6316]	26/03/12	2,351	2,351	2,325	2,325	-26	-1.11	1,700	-
[6316]	26/03/11	2,366	2,366	2,351	2,351	-5	-0.21	2,500	-
[6316]	26/03/10	2,337	2,384	2,337	2,356	+44	+1.90	1,700	-
[6316]	26/03/09	2,304	2,340	2,304	2,312	-80	-3.34	2,800	-
[6316]	26/03/06	2,393	2,393	2,378	2,392	-2	-0.08	1,400	-
[6316]	26/03/05	2,341	2,430	2,341	2,394	+65	+2.79	2,500	-
[6316]	26/03/04	2,354	2,367	2,300	2,329	-53	-2.23	8,500	-
[6316]	26/03/03	2,404	2,433	2,382	2,382	-49	-2.02	3,900	-
[6316]	26/03/02	2,476	2,476	2,416	2,431	-46	-1.86	3,500	-
[6316]	26/02/27	2,440	2,477	2,382	2,477	+37	+1.52	7,800	-
[6316]	26/02/26	2,486	2,486	2,400	2,440	-17	-0.69	5,800	-
[6316]	26/02/25	2,439	2,489	2,400	2,457	+11	+0.45	8,300	-
[6316]	26/02/24	2,441	2,446	2,417	2,446	+34	+1.41	4,800	-
[6316]	26/02/20	2,409	2,412	2,406	2,412	+8	+0.33	3,700	-
[6316]	26/02/19	2,406	2,408	2,396	2,404	+1	+0.04	3,300	-
[6316]	26/02/18	2,402	2,408	2,401	2,403	+1	+0.04	3,200	-
[6316]	26/02/17	2,400	2,407	2,400	2,402	+7	+0.29	1,900	-
[6316]	26/02/16	2,384	2,405	2,384	2,395	+19	+0.80	3,400	-
[6316]	26/02/13	2,428	2,428	2,374	2,376	-53	-2.18	12,900	-
[6316]	26/02/12	2,420	2,447	2,418	2,429	+7	+0.29	7,500	-
[6316]	26/02/10	2,421	2,439	2,401	2,422	+32	+1.34	6,600	-
[6316]	26/02/09	2,380	2,390	2,350	2,390	+55	+2.36	5,600	-
[6316]	26/02/06	2,351	2,351	2,330	2,335	-16	-0.68	2,900	-
[6316]	26/02/05	2,357	2,376	2,351	2,351	-9	-0.38	4,100	-
[6316]	26/02/04	2,355	2,389	2,355	2,360	0	0.00	2,200	-
[6316]	26/02/03	2,350	2,381	2,350	2,360	+13	+0.55	1,400	-
[6316]	26/02/02	2,393	2,393	2,343	2,347	-29	-1.22	4,500	-
[6316]	26/01/30	2,340	2,376	2,340	2,376	+33	+1.41	1,200	-
[6316]	26/01/29	2,347	2,359	2,343	2,343	+1	+0.04	2,200	-
[6316]	26/01/28	2,394	2,394	2,338	2,342	-7	-0.30	2,400	-
[6316]	26/01/27	2,354	2,400	2,331	2,349	-3	-0.13	3,900	-
[6316]	26/01/26	2,450	2,450	2,340	2,352	-37	-1.55	19,000	-
[6316]	26/01/23	2,350	2,389	2,349	2,389	+48	+2.05	5,700	-
[6316]	26/01/22	2,349	2,349	2,331	2,341	+26	+1.12	1,700	-
[6316]	26/01/21	2,336	2,345	2,314	2,315	-23	-0.98	8,400	-
[6316]	26/01/20	2,356	2,356	2,324	2,338	-10	-0.43	3,200	-
[6316]	26/01/19	2,328	2,350	2,324	2,348	+20	+0.86	1,600	-
[6316]	26/01/16	2,331	2,350	2,322	2,328	-3	-0.13	3,000	-
[6316]	26/01/15	2,329	2,344	2,319	2,331	+2	+0.09	1,800	-
[6316]	26/01/14	2,298	2,447	2,285	2,329	+34	+1.48	28,100	-
[6316]	26/01/13	2,285	2,295	2,285	2,295	+12	+0.53	1,700	-
[6316]	26/01/09	2,270	2,294	2,270	2,283	+13	+0.57	5,800	-
[6316]	26/01/08	2,307	2,307	2,270	2,270	-38	-1.65	3,700	-
[6316]	26/01/07	2,317	2,331	2,308	2,308	-10	-0.43	1,300	-
[6316]	26/01/06	2,318	2,318	2,306	2,318	+14	+0.61	2,000	-
[6316]	26/01/05	2,346	2,346	2,304	2,304	+4	+0.17	2,500	-
[6316]	25/12/30	2,310	2,320	2,300	2,300	-25	-1.08	1,400	-
[6316]	25/12/29	2,358	2,358	2,303	2,325	+17	+0.74	3,000	-
[6316]	25/12/26	2,299	2,308	2,267	2,308	+39	+1.72	5,000	-
[6316]	25/12/25	2,267	2,286	2,257	2,269	+38	+1.70	3,500	-
[6316]	25/12/24	2,248	2,248	2,231	2,231	-2	-0.09	5,000	-
[6316]	25/12/23	2,220	2,233	2,219	2,233	+23	+1.04	3,500	-
[6316]	25/12/22	2,202	2,210	2,198	2,210	+15	+0.68	2,900	-
[6316]	25/12/19	2,182	2,195	2,178	2,195	+15	+0.69	2,300	-
[6316]	25/12/18	2,188	2,200	2,180	2,180	0	0.00	1,900	-
[6316]	25/12/17	2,200	2,202	2,140	2,180	+40	+1.87	13,600	-
[6316]	25/12/16	2,136	2,140	2,135	2,140	+8	+0.38	1,100	-
[6316]	25/12/15	2,134	2,137	2,130	2,132	-15	-0.70	900	-
[6316]	25/12/12	2,150	2,150	2,128	2,147	+35	+1.66	1,000	-
[6316]	25/12/11	2,125	2,150	2,100	2,112	-25	-1.17	9,800	-
[6316]	25/12/10	2,148	2,150	2,137	2,137	-14	-0.65	2,300	-
[6316]	25/12/09	2,180	2,184	2,151	2,151	-2	-0.09	4,600	-
[6316]	25/12/08	2,153	2,159	2,153	2,153	-16	-0.74	1,500	-
[6316]	25/12/05	2,159	2,169	2,159	2,169	+9	+0.42	1,100	-
[6316]	25/12/04	2,155	2,160	2,155	2,160	-5	-0.23	300	-
[6316]	25/12/03	2,167	2,167	2,145	2,165	-2	-0.09	1,800	-
[6316]	25/12/02	2,188	2,188	2,167	2,167	+2	+0.09	900	-
[6316]	25/12/01	2,179	2,200	2,150	2,165	-1	-0.05	6,600	-
[6316]	25/11/28	2,180	2,180	2,149	2,166	+17	+0.79	2,600	-
[6316]	25/11/27	2,151	2,160	2,149	2,149	-19	-0.88	3,700	-
[6316]	25/11/26	2,200	2,200	2,158	2,168	+10	+0.46	3,200	-
[6316]	25/11/25	2,155	2,162	2,145	2,158	+26	+1.22	3,700	-
[6316]	25/11/21	2,106	2,132	2,106	2,132	+5	+0.24	2,200	-
[6316]	25/11/20	2,140	2,140	2,123	2,127	+4	+0.19	1,800	-
[6316]	25/11/19	2,125	2,125	2,113	2,123	-6	-0.28	3,000	-
[6316]	25/11/18	2,118	2,147	2,116	2,129	-1	-0.05	2,500	-
[6316]	25/11/17	2,137	2,148	2,104	2,130	+23	+1.09	9,800	-
[6316]	25/11/14	2,206	2,250	2,107	2,107	-93	-4.23	17,700	-
[6316]	25/11/13	2,168	2,200	2,168	2,200	+22	+1.01	1,900	-
[6316]	25/11/12	2,153	2,185	2,153	2,178	+25	+1.16	2,600	-
[6316]	25/11/11	2,127	2,165	2,127	2,153	+21	+0.98	3,100	-
[6316]	25/11/10	2,120	2,148	2,120	2,132	+9	+0.42	3,900	-
[6316]	25/11/07	2,120	2,138	2,118	2,123	-2	-0.09	5,900	-
[6316]	25/11/06	2,120	2,135	2,120	2,125	+3	+0.14	2,000	-
[6316]	25/11/05	2,146	2,153	2,111	2,122	-39	-1.80	13,100	-
[6316]	25/11/04	2,160	2,176	2,155	2,161	-14	-0.64	3,600	-
[6316]	25/10/31	2,148	2,187	2,145	2,175	-23	-1.05	5,700	-
[6316]	25/10/30	2,197	2,204	2,181	2,198	+19	+0.87	5,400	-
[6316]	25/10/29	2,198	2,198	2,170	2,179	-19	-0.86	1,600	-
[6316]	25/10/28	2,184	2,234	2,184	2,198	-1	-0.05	7,200	-
[6316]	25/10/27	2,199	2,200	2,177	2,199	0	0.00	4,000	-
[6316]	25/10/24	2,220	2,220	2,179	2,199	-16	-0.72	8,100	-
[6316]	25/10/23	2,221	2,221	2,210	2,215	-3	-0.14	2,900	-
[6316]	25/10/22	2,176	2,219	2,172	2,218	+50	+2.31	10,300	-
[6316]	25/10/21	2,174	2,174	2,146	2,168	+24	+1.12	2,200	-
[6316]	25/10/20	2,150	2,217	2,118	2,144	+5	+0.23	7,200	-
[6316]	25/10/17	2,123	2,140	2,111	2,139	-12	-0.56	4,700	-
[6316]	25/10/16	2,157	2,157	2,137	2,151	+16	+0.75	1,200	-
[6316]	25/10/15	2,087	2,142	2,087	2,135	+48	+2.30	4,100	-
[6316]	25/10/14	2,130	2,147	2,075	2,087	-71	-3.29	12,000	-
[6316]	25/10/10	2,143	2,189	2,143	2,158	-1	-0.05	8,400	-
[6316]	25/10/09	2,155	2,162	2,150	2,159	+4	+0.19	3,600	-
[6316]	25/10/08	2,161	2,188	2,152	2,155	-6	-0.28	9,000	-
[6316]	25/10/07	2,216	2,217	2,150	2,161	-55	-2.48	10,900	-
[6316]	25/10/06	2,222	2,222	2,181	2,216	+43	+1.98	5,400	-
[6316]	25/10/03	2,178	2,221	2,159	2,173	-5	-0.23	5,500	-
[6316]	25/10/02	2,165	2,179	2,135	2,178	+13	+0.60	4,500	-
[6316]	25/10/01	2,230	2,230	2,148	2,165	-66	-2.96	11,900	-
[6316]	25/09/30	2,306	2,306	2,231	2,231	-75	-3.25	8,000	-
[6316]	25/09/29	2,341	2,363	2,283	2,306	-133	-5.45	15,500	-
[6316]	25/09/26	2,442	2,446	2,420	2,439	+4	+0.16	13,600	-
[6316]	25/09/25	2,423	2,439	2,423	2,435	+25	+1.04	6,000	-
[6316]	25/09/24	2,429	2,429	2,400	2,410	-19	-0.78	5,400	-
[6316]	25/09/22	2,383	2,438	2,370	2,429	+70	+2.97	12,900	-
[6316]	25/09/19	2,361	2,367	2,358	2,359	0	0.00	5,200	-
[6316]	25/09/18	2,357	2,364	2,346	2,359	+2	+0.08	2,200	-
[6316]	25/09/17	2,352	2,357	2,342	2,357	+12	+0.51	3,500	-
[6316]	25/09/16	2,342	2,356	2,342	2,345	+14	+0.60	4,200	-
[6316]	25/09/12	2,345	2,350	2,330	2,331	-17	-0.72	3,100	-
[6316]	25/09/11	2,363	2,364	2,343	2,348	-2	-0.09	4,900	-
[6316]	25/09/10	2,338	2,364	2,325	2,350	-13	-0.55	6,500	-
[6316]	25/09/09	2,361	2,380	2,361	2,363	+6	+0.25	4,400	-
[6316]	25/09/08	2,326	2,357	2,326	2,357	+21	+0.90	5,400	-
[6316]	25/09/05	2,309	2,336	2,309	2,336	+27	+1.17	4,300	-