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
[6324]	26/10/29	5,330	5,520	5,260	5,480	-50.0	-0.90	2,154,200	518,774,030,336
[6324]	26/10/28	5,480	5,630	5,430	5,530	+190.0	+3.56	742,500	523,507,367,936
[6324]	26/10/27	5,190	5,380	5,150	5,340	+250.0	+4.91	1,165,000	505,520,685,056
[6324]	26/10/26	4,895	5,180	4,890	5,090	+195.0	+3.98	1,410,800	481,853,964,288
[6324]	26/10/23	4,750	4,940	4,530	4,895	+20.0	+0.41	1,985,000	463,393,947,648
[6324]	26/10/22	5,360	5,380	4,835	4,875	-515.0	-9.55	1,679,600	461,500,612,608
[6324]	26/10/21	5,450	5,540	5,360	5,390	+130.0	+2.47	1,278,200	510,254,022,656
[6324]	26/10/20	5,290	5,410	5,180	5,260	-40.0	-0.75	1,157,700	497,947,312,128
[6324]	26/10/19	5,050	5,380	5,010	5,300	-50.0	-0.93	1,102,800	501,733,982,208
[6324]	26/10/16	5,300	5,400	5,220	5,350	+190.0	+3.68	778,100	506,467,352,576
[6324]	26/10/15	5,540	5,540	5,090	5,160	-680.0	-11.64	1,713,500	488,480,636,928
[6324]	26/10/14	5,950	5,980	5,780	5,840	-90.0	-1.52	613,200	552,854,093,824
[6324]	26/10/13	5,990	6,050	5,770	5,930	-290.0	-4.66	1,551,200	561,374,101,504
[6324]	26/10/09	5,960	6,230	5,960	6,220	+60.0	+0.97	791,000	588,827,459,584
[6324]	26/10/08	6,510	6,520	6,130	6,160	-470.0	-7.09	1,199,900	583,147,454,464
[6324]	26/10/07	6,600	6,670	6,520	6,630	+30.0	+0.45	580,400	627,640,827,904
[6324]	26/10/06	6,680	6,700	6,480	6,600	-60.0	-0.90	682,600	624,800,825,344
[6324]	26/10/05	6,700	6,770	6,590	6,660	+90.0	+1.37	716,900	630,480,830,464
[6324]	26/10/02	6,520	6,670	6,460	6,570	-40.0	-0.61	628,100	621,960,822,784
[6324]	26/10/01	6,460	6,640	6,420	6,610	+190.0	+2.96	891,400	625,747,492,864
[6324]	26/09/30	6,550	6,650	6,380	6,420	-30.0	-0.47	803,800	607,760,809,984
[6324]	26/09/29	6,300	6,570	6,270	6,450	+50.0	+0.78	743,900	610,600,812,544
[6324]	26/09/28	6,370	6,570	6,310	6,400	+100.0	+1.59	996,500	605,867,474,944
[6324]	26/09/25	6,290	6,390	6,080	6,300	-50.0	-0.79	814,800	596,400,799,744
[6324]	26/09/24	6,220	6,410	6,160	6,350	+150.0	+2.42	1,318,100	601,134,137,344
[6324]	26/09/18	6,170	6,260	6,070	6,200	+230.0	+3.85	1,256,800	586,934,124,544
[6324]	26/09/17	6,170	6,220	5,930	5,970	0	+0.00	1,004,000	565,160,771,584
[6324]	26/09/16	5,810	6,000	5,790	5,970	+120.0	+2.05	557,400	565,160,771,584
[6324]	26/09/15	5,730	6,000	5,700	5,850	+20.0	+0.34	658,900	553,800,761,344
[6324]	26/09/14	5,600	5,870	5,540	5,830	+40.0	+0.69	681,600	551,907,426,304
[6324]	26/09/11	5,680	5,990	5,650	5,790	-190.0	-3.18	2,221,100	548,120,723,456
[6324]	26/09/10	5,750	6,030	5,750	5,980	+160.0	+2.75	936,100	566,107,439,104
[6324]	26/09/09	5,750	6,000	5,740	5,820	+120.0	+2.11	1,000,100	550,960,758,784
[6324]	26/09/08	5,960	6,030	5,700	5,700	-270.0	-4.52	1,110,000	539,600,715,776
[6324]	26/09/07	6,000	6,000	5,870	5,970	+240.0	+4.19	990,900	565,160,771,584
[6324]	26/09/04	5,440	5,780	5,390	5,730	+300.0	+5.52	1,197,700	542,440,718,336
[6324]	26/09/03	5,380	5,540	5,290	5,430	+110.0	+2.07	1,010,000	514,040,692,736
[6324]	26/09/02	5,580	5,590	5,300	5,320	-310.0	-5.51	1,064,300	503,627,317,248
[6324]	26/09/01	5,590	5,750	5,540	5,630	-160.0	-2.76	839,300	532,974,043,136
[6324]	26/08/31	5,530	5,790	5,450	5,790	+40.0	+0.70	1,023,500	548,120,723,456
[6324]	26/08/28	5,850	5,950	5,710	5,750	-30.0	-0.52	578,700	544,334,053,376
[6324]	26/08/27	6,020	6,080	5,680	5,780	+20.0	+0.35	847,000	547,174,055,936
[6324]	26/08/26	5,870	5,880	5,680	5,760	-20.0	-0.35	734,700	545,280,720,896
[6324]	26/08/25	5,680	5,800	5,640	5,780	+100.0	+1.76	1,072,400	547,174,055,936
[6324]	26/08/24	5,700	5,780	5,590	5,680	-20.0	-0.35	843,200	537,707,380,736
[6324]	26/08/21	5,680	5,750	5,540	5,700	-130.0	-2.23	1,399,400	539,600,715,776
[6324]	26/08/20	5,660	5,850	5,630	5,830	+160.0	+2.82	971,900	551,907,426,304
[6324]	26/08/19	5,730	5,830	5,500	5,670	-290.0	-4.87	2,080,700	536,760,713,216
[6324]	26/08/18	6,330	6,610	5,830	5,960	-550.0	-8.45	2,056,800	564,214,104,064
[6324]	26/08/17	6,610	6,660	6,360	6,510	0	+0.00	851,300	616,280,817,664
[6324]	26/08/14	6,750	6,890	6,380	6,510	-240.0	-3.56	1,310,400	616,280,817,664
[6324]	26/08/13	6,450	6,800	6,360	6,750	+350.0	+5.47	1,316,500	639,000,838,144
[6324]	26/08/12	6,480	6,510	6,230	6,400	+20.0	+0.31	1,353,700	605,867,474,944
[6324]	26/08/10	6,890	7,160	6,310	6,380	-780.0	-10.89	2,190,600	603,974,139,904
[6324]	26/08/07	7,150	7,270	6,770	7,160	+30.0	+0.42	1,660,300	677,814,206,464
[6324]	26/08/06	7,400	7,480	6,980	7,130	-260.0	-3.52	1,543,600	674,974,203,904
[6324]	26/08/05	7,000	7,430	6,940	7,390	+550.0	+8.04	1,729,900	699,587,624,960
[6324]	26/08/04	6,500	6,950	6,460	6,840	+510.0	+8.06	1,903,200	647,520,845,824
[6324]	26/08/03	5,960	6,390	5,850	6,330	+190.0	+3.09	1,592,300	599,240,802,304
[6324]	26/07/31	6,100	6,300	5,880	6,140	+640.0	+11.64	1,957,700	581,254,119,424
[6324]	26/07/30	5,350	5,810	5,270	5,500	+60.0	+1.10	1,843,700	520,667,365,376
[6324]	26/07/29	5,790	5,930	5,260	5,440	-340.0	-5.88	2,131,400	514,987,360,256
[6324]	26/07/28	6,240	6,270	5,660	5,780	-810.0	-12.29	2,057,600	547,174,055,936
[6324]	26/07/27	6,660	6,820	6,360	6,590	+30.0	+0.46	1,276,500	623,854,157,824
[6324]	26/07/24	6,770	6,840	6,490	6,560	-310.0	-4.51	918,000	621,014,155,264
[6324]	26/07/23	6,900	7,130	6,850	6,870	-10.0	-0.15	1,075,800	650,360,848,384
[6324]	26/07/22	6,750	7,180	6,730	6,880	+310.0	+4.72	1,683,000	651,307,515,904
[6324]	26/07/21	6,480	6,630	6,180	6,570	+100.0	+1.55	1,489,000	621,960,822,784
[6324]	26/07/17	6,900	6,910	6,330	6,470	-730	-10.14	2,014,400	-
[6324]	26/07/16	7,220	7,320	7,060	7,200	-230	-3.10	1,306,900	-
[6324]	26/07/15	7,660	7,680	7,100	7,430	-110	-1.46	1,285,400	-
[6324]	26/07/14	7,220	7,550	6,810	7,540	+300	+4.14	2,312,400	-
[6324]	26/07/13	7,950	8,070	6,990	7,240	-640	-8.12	1,968,500	-
[6324]	26/07/10	7,700	8,200	7,610	7,880	+370	+4.93	1,638,100	-
[6324]	26/07/09	7,650	7,930	7,440	7,510	-80	-1.05	1,489,700	-
[6324]	26/07/08	7,820	8,090	7,530	7,590	-350	-4.41	2,271,200	-
[6324]	26/07/07	8,590	8,730	7,890	7,940	-950	-10.69	2,481,700	-
[6324]	26/07/06	8,800	9,150	8,430	8,890	+50	+0.57	2,883,200	-
[6324]	26/07/03	7,840	8,840	7,470	8,840	+710	+8.73	4,155,900	-
[6324]	26/07/02	7,800	8,470	7,690	8,130	+120	+1.50	2,363,700	-
[6324]	26/07/01	7,800	8,080	7,680	8,010	+220	+2.82	1,619,600	-
[6324]	26/06/30	7,520	7,970	7,280	7,790	+670	+9.41	1,892,200	-
[6324]	26/06/29	7,070	7,130	6,650	7,120	+20	+0.28	1,471,200	-
[6324]	26/06/26	7,690	7,910	7,070	7,100	-800	-10.13	1,548,200	-
[6324]	26/06/25	8,050	8,050	7,720	7,900	+70	+0.89	1,401,400	-
[6324]	26/06/24	7,750	8,070	7,420	7,830	+130	+1.69	2,023,600	-
[6324]	26/06/23	8,640	8,750	7,650	7,700	-1,010	-11.60	2,282,200	-
[6324]	26/06/22	8,220	8,870	8,170	8,710	+940	+12.10	2,503,800	-
[6324]	26/06/19	7,920	7,980	7,630	7,770	0	0.00	1,420,100	-
[6324]	26/06/18	7,950	8,240	7,770	7,770	-80	-1.02	2,523,400	-
[6324]	26/06/17	7,280	7,890	7,190	7,850	+850	+12.14	1,930,000	-
[6324]	26/06/16	6,970	7,160	6,730	7,000	+140	+2.04	1,234,800	-
[6324]	26/06/15	6,920	6,920	6,760	6,860	+310	+4.73	883,100	-
[6324]	26/06/12	6,580	6,890	6,520	6,550	+270	+4.30	1,375,700	-
[6324]	26/06/11	5,960	6,300	5,770	6,280	+40	+0.64	1,320,000	-
[6324]	26/06/10	6,710	6,750	6,100	6,240	-790	-11.24	2,016,000	-
[6324]	26/06/09	7,220	7,280	6,900	7,030	-130	-1.82	1,617,300	-
[6324]	26/06/08	6,540	7,440	6,420	7,160	+70	+0.99	2,627,000	-
[6324]	26/06/05	6,790	7,220	6,550	7,090	+180	+2.60	1,708,900	-
[6324]	26/06/04	7,300	7,450	6,830	6,910	-500	-6.75	1,989,400	-
[6324]	26/06/03	7,400	7,720	7,110	7,410	+300	+4.22	1,616,200	-
[6324]	26/06/02	7,560	7,560	6,890	7,110	-670	-8.61	2,729,400	-
[6324]	26/06/01	7,600	8,140	7,500	7,780	-20	-0.26	1,725,100	-
[6324]	26/05/29	7,880	7,970	7,540	7,800	+110	+1.43	1,663,800	-
[6324]	26/05/28	7,420	7,870	7,320	7,690	-160	-2.04	1,654,400	-
[6324]	26/05/27	8,300	8,400	7,730	7,850	-150	-1.88	1,817,400	-
[6324]	26/05/26	7,810	8,080	7,470	8,000	+340	+4.44	1,867,600	-
[6324]	26/05/25	7,500	7,850	7,420	7,660	+650	+9.27	1,849,300	-
[6324]	26/05/22	6,700	7,180	6,640	7,010	+460	+7.02	1,907,200	-
[6324]	26/05/21	6,180	6,590	6,150	6,550	+630	+10.64	1,534,900	-
[6324]	26/05/20	5,950	6,050	5,800	5,920	-110	-1.82	1,680,400	-
[6324]	26/05/19	6,700	6,720	5,920	6,030	-770	-11.32	3,468,300	-
[6324]	26/05/18	6,980	7,070	6,640	6,800	-300	-4.23	1,684,000	-
[6324]	26/05/15	6,930	7,380	6,680	7,100	+670	+10.42	3,213,500	-
[6324]	26/05/14	6,970	7,230	6,430	6,430	-540	-7.75	5,545,500	-
[6324]	26/05/13	6,440	7,060	6,440	6,970	+370	+5.61	3,123,000	-
[6324]	26/05/12	6,540	6,750	6,390	6,600	+200	+3.13	1,716,200	-
[6324]	26/05/11	6,430	6,560	6,300	6,400	+170	+2.73	1,981,700	-
[6324]	26/05/08	5,610	6,280	5,590	6,230	+520	+9.11	2,170,200	-
[6324]	26/05/07	5,480	5,750	5,420	5,710	+560	+10.87	1,617,200	-
[6324]	26/05/01	5,120	5,290	5,070	5,150	-70	-1.34	1,245,100	-
[6324]	26/04/30	4,745	5,310	4,745	5,220	+475	+10.01	2,526,800	-
[6324]	26/04/28	4,880	4,930	4,705	4,745	-140	-2.87	1,778,700	-
[6324]	26/04/27	4,475	4,895	4,380	4,885	+690	+16.45	3,690,800	-
[6324]	26/04/24	4,285	4,330	4,190	4,195	-75	-1.76	667,900	-
[6324]	26/04/23	4,385	4,465	4,245	4,270	-115	-2.62	979,000	-
[6324]	26/04/22	4,355	4,425	4,315	4,385	-105	-2.34	972,800	-
[6324]	26/04/21	4,685	4,710	4,455	4,490	-25	-0.55	1,114,800	-
[6324]	26/04/20	4,500	4,675	4,470	4,515	+85	+1.92	1,151,600	-
[6324]	26/04/17	4,585	4,585	4,420	4,430	-265	-5.64	1,368,200	-
[6324]	26/04/16	4,540	4,815	4,520	4,695	+345	+7.93	3,199,400	-
[6324]	26/04/15	4,220	4,405	4,220	4,350	+270	+6.62	1,790,000	-
[6324]	26/04/14	4,250	4,255	4,080	4,080	-75	-1.81	1,070,600	-
[6324]	26/04/13	4,005	4,225	3,990	4,155	+165	+4.14	1,436,300	-
[6324]	26/04/10	3,990	4,040	3,920	3,990	+50	+1.27	1,063,800	-
[6324]	26/04/09	4,115	4,140	3,935	3,940	-215	-5.17	1,104,400	-
[6324]	26/04/08	3,910	4,155	3,870	4,155	+345	+9.06	1,561,900	-
[6324]	26/04/07	3,850	3,870	3,755	3,810	-20	-0.52	744,000	-
[6324]	26/04/06	3,740	3,870	3,740	3,830	+115	+3.10	840,300	-
[6324]	26/04/03	3,685	3,725	3,600	3,715	+150	+4.21	1,028,000	-
[6324]	26/04/02	3,725	3,780	3,485	3,565	-90	-2.46	1,602,700	-
[6324]	26/04/01	3,655	3,670	3,550	3,655	+190	+5.48	1,399,400	-
[6324]	26/03/31	3,600	3,610	3,440	3,465	-325	-8.58	2,414,300	-
[6324]	26/03/30	3,850	3,895	3,735	3,790	-275	-6.77	5,838,500	-
[6324]	26/03/27	4,055	4,125	3,955	4,065	+10	+0.25	865,000	-
[6324]	26/03/26	4,160	4,285	4,025	4,055	-15	-0.37	1,203,200	-
[6324]	26/03/25	4,075	4,095	3,975	4,070	+185	+4.76	1,105,500	-
[6324]	26/03/24	3,995	4,005	3,795	3,885	+60	+1.57	1,122,900	-
[6324]	26/03/23	3,885	3,915	3,695	3,825	-310	-7.50	2,264,000	-
[6324]	26/03/19	4,320	4,340	4,110	4,135	-225	-5.16	1,279,400	-
[6324]	26/03/18	4,230	4,380	4,200	4,360	+180	+4.31	882,000	-
[6324]	26/03/17	4,420	4,445	4,170	4,180	-100	-2.34	1,324,800	-
[6324]	26/03/16	4,145	4,295	4,125	4,280	+75	+1.78	1,010,500	-
[6324]	26/03/13	4,115	4,235	4,100	4,205	-40	-0.94	802,700	-
[6324]	26/03/12	4,190	4,310	4,160	4,245	+35	+0.83	1,174,000	-
[6324]	26/03/11	4,120	4,395	4,115	4,210	+210	+5.25	1,511,000	-
[6324]	26/03/10	4,180	4,180	3,980	4,000	+195	+5.12	1,795,600	-
[6324]	26/03/09	3,925	4,000	3,710	3,805	-455	-10.68	2,175,300	-
[6324]	26/03/06	4,285	4,300	4,135	4,260	-95	-2.18	1,158,000	-
[6324]	26/03/05	4,450	4,530	4,265	4,355	+115	+2.71	1,575,500	-
[6324]	26/03/04	4,535	4,695	4,215	4,240	-290	-6.40	2,333,300	-
[6324]	26/03/03	4,730	4,935	4,520	4,530	-155	-3.31	1,845,500	-
[6324]	26/03/02	4,535	4,715	4,450	4,685	+130	+2.85	1,636,500	-
[6324]	26/02/27	4,705	4,715	4,445	4,555	-15	-0.33	1,194,800	-
[6324]	26/02/26	4,570	4,690	4,475	4,570	0	0.00	1,476,700	-
[6324]	26/02/25	4,800	4,830	4,540	4,570	-20	-0.44	1,832,000	-
[6324]	26/02/24	4,600	4,790	4,530	4,590	+215	+4.91	3,321,200	-
[6324]	26/02/20	4,000	4,415	3,990	4,375	+560	+14.68	3,854,500	-
[6324]	26/02/19	3,765	3,865	3,755	3,815	+75	+2.01	753,900	-
[6324]	26/02/18	3,880	3,885	3,735	3,740	-10	-0.27	748,600	-
[6324]	26/02/17	3,850	3,870	3,710	3,750	-130	-3.35	892,500	-
[6324]	26/02/16	3,625	3,895	3,595	3,880	+255	+7.03	1,274,200	-
[6324]	26/02/13	3,810	3,865	3,625	3,625	-285	-7.29	1,674,100	-
[6324]	26/02/12	3,900	4,070	3,740	3,910	+110	+2.89	3,231,700	-
[6324]	26/02/10	3,620	3,800	3,610	3,800	+235	+6.59	1,195,800	-
[6324]	26/02/09	3,655	3,665	3,515	3,565	+110	+3.18	978,500	-
[6324]	26/02/06	3,460	3,490	3,345	3,455	-10	-0.29	776,000	-
[6324]	26/02/05	3,385	3,550	3,365	3,465	+15	+0.43	880,100	-
[6324]	26/02/04	3,450	3,460	3,350	3,450	-30	-0.86	1,589,100	-
[6324]	26/02/03	3,385	3,560	3,380	3,480	+150	+4.50	1,204,800	-
[6324]	26/02/02	3,330	3,460	3,275	3,330	-70	-2.06	1,161,700	-
[6324]	26/01/30	3,350	3,465	3,330	3,400	+40	+1.19	928,000	-
[6324]	26/01/29	3,475	3,530	3,340	3,360	-145	-4.14	1,278,700	-
[6324]	26/01/28	3,500	3,560	3,440	3,505	-95	-2.64	1,489,400	-
[6324]	26/01/27	3,515	3,795	3,505	3,600	+70	+1.98	1,908,600	-
[6324]	26/01/26	3,595	3,660	3,525	3,530	-135	-3.68	1,421,300	-
[6324]	26/01/23	3,710	3,765	3,615	3,665	-105	-2.79	1,655,000	-
[6324]	26/01/22	3,935	3,940	3,755	3,770	-115	-2.96	1,223,200	-
[6324]	26/01/21	3,775	3,930	3,745	3,885	+40	+1.04	1,320,100	-
[6324]	26/01/20	4,000	4,000	3,820	3,845	-120	-3.03	1,201,200	-
[6324]	26/01/19	3,875	3,995	3,710	3,965	+20	+0.51	1,804,100	-
[6324]	26/01/16	3,900	4,035	3,790	3,945	+55	+1.41	1,455,900	-
[6324]	26/01/15	3,845	3,905	3,770	3,890	+55	+1.43	1,418,700	-
[6324]	26/01/14	3,690	3,900	3,670	3,835	+150	+4.07	1,658,700	-
[6324]	26/01/13	3,675	3,705	3,540	3,685	+135	+3.80	1,635,400	-
[6324]	26/01/09	3,705	3,750	3,550	3,550	-130	-3.53	1,026,600	-
[6324]	26/01/08	3,700	3,795	3,655	3,680	+95	+2.65	1,413,700	-
[6324]	26/01/07	3,910	3,915	3,585	3,585	-325	-8.31	1,651,500	-
[6324]	26/01/06	3,950	3,975	3,830	3,910	+70	+1.82	1,178,600	-
[6324]	26/01/05	3,850	3,890	3,730	3,840	+60	+1.59	1,461,700	-
[6324]	25/12/30	3,570	3,795	3,560	3,780	+195	+5.44	1,269,300	-
[6324]	25/12/29	3,650	3,730	3,510	3,585	+45	+1.27	888,100	-
[6324]	25/12/26	3,535	3,595	3,480	3,540	+5	+0.14	751,100	-
[6324]	25/12/25	3,505	3,535	3,480	3,535	+35	+1.00	459,000	-
[6324]	25/12/24	3,560	3,600	3,490	3,500	-45	-1.27	611,000	-
[6324]	25/12/23	3,535	3,595	3,510	3,545	-25	-0.70	835,700	-
[6324]	25/12/22	3,745	3,745	3,515	3,570	+75	+2.15	1,532,600	-
[6324]	25/12/19	3,560	3,565	3,420	3,495	-30	-0.85	2,560,400	-
[6324]	25/12/18	3,515	3,595	3,495	3,525	-125	-3.42	920,700	-
[6324]	25/12/17	3,650	3,720	3,555	3,650	-35	-0.95	1,067,900	-
[6324]	25/12/16	3,815	3,835	3,665	3,685	-200	-5.15	1,954,600	-
[6324]	25/12/15	3,910	4,000	3,805	3,885	-65	-1.65	1,841,400	-
[6324]	25/12/12	3,960	4,065	3,870	3,950	+130	+3.40	2,067,600	-
[6324]	25/12/11	3,760	3,875	3,740	3,820	+35	+0.92	1,346,400	-
[6324]	25/12/10	3,750	3,940	3,700	3,785	+105	+2.85	2,525,100	-
[6324]	25/12/09	3,610	3,875	3,600	3,680	+40	+1.10	1,924,000	-
[6324]	25/12/08	3,790	3,795	3,600	3,640	-95	-2.54	1,470,100	-
[6324]	25/12/05	3,785	3,915	3,645	3,735	+90	+2.47	3,348,700	-
[6324]	25/12/04	3,360	3,730	3,250	3,645	+445	+13.91	4,089,200	-
[6324]	25/12/03	3,245	3,255	3,120	3,200	0	0.00	825,700	-
[6324]	25/12/02	3,165	3,300	3,125	3,200	+85	+2.73	1,502,700	-
[6324]	25/12/01	3,060	3,155	3,025	3,115	+25	+0.81	1,252,800	-
[6324]	25/11/28	2,950	3,090	2,950	3,090	+110	+3.69	913,300	-
[6324]	25/11/27	2,932	3,050	2,925	2,980	+98	+3.40	980,300	-
[6324]	25/11/26	2,834	2,902	2,792	2,882	+82	+2.93	868,200	-
[6324]	25/11/25	2,811	2,918	2,767	2,800	+20	+0.72	1,025,100	-
[6324]	25/11/21	2,741	2,807	2,664	2,780	-75	-2.63	1,205,800	-
[6324]	25/11/20	2,850	2,950	2,805	2,855	+147	+5.43	1,875,800	-
[6324]	25/11/19	2,503	2,765	2,420	2,708	+205	+8.19	2,900,800	-
[6324]	25/11/18	2,697	2,703	2,503	2,503	-244	-8.88	1,991,500	-
[6324]	25/11/17	2,779	2,780	2,683	2,747	+4	+0.15	904,000	-
[6324]	25/11/14	2,777	2,843	2,726	2,743	-79	-2.80	1,009,600	-
[6324]	25/11/13	2,846	2,959	2,790	2,822	+126	+4.67	2,102,100	-
[6324]	25/11/12	2,605	2,735	2,605	2,696	+2	+0.07	1,220,700	-
[6324]	25/11/11	2,750	2,762	2,642	2,694	-6	-0.22	1,164,200	-
[6324]	25/11/10	2,695	2,748	2,648	2,700	-1	-0.04	775,300	-
[6324]	25/11/07	2,778	2,778	2,666	2,701	-100	-3.57	1,073,800	-
[6324]	25/11/06	2,832	2,845	2,752	2,801	+5	+0.18	965,300	-
[6324]	25/11/05	2,775	2,796	2,618	2,796	-117	-4.02	1,904,400	-
[6324]	25/11/04	2,850	2,996	2,819	2,913	+61	+2.14	1,196,500	-
[6324]	25/10/31	2,845	2,867	2,771	2,852	-28	-0.97	1,193,700	-
[6324]	25/10/30	2,925	2,960	2,872	2,880	-91	-3.06	1,311,300	-
[6324]	25/10/29	3,045	3,050	2,934	2,971	-21	-0.70	887,800	-
[6324]	25/10/28	3,010	3,055	2,962	2,992	-63	-2.06	625,100	-
[6324]	25/10/27	3,155	3,180	3,045	3,055	-55	-1.77	811,400	-
[6324]	25/10/24	3,080	3,185	3,050	3,110	+118	+3.94	1,036,500	-
[6324]	25/10/23	3,155	3,170	2,952	2,992	-278	-8.50	1,687,400	-
[6324]	25/10/22	3,185	3,340	3,120	3,270	+15	+0.46	1,089,600	-
[6324]	25/10/21	3,255	3,325	3,185	3,255	+55	+1.72	998,200	-
[6324]	25/10/20	3,095	3,250	3,075	3,200	+175	+5.79	888,500	-
[6324]	25/10/17	3,090	3,200	3,005	3,025	-35	-1.14	1,390,200	-
[6324]	25/10/16	3,130	3,220	3,015	3,060	-130	-4.08	1,590,200	-
[6324]	25/10/15	3,120	3,245	3,090	3,190	+130	+4.25	1,392,700	-
[6324]	25/10/14	3,270	3,390	3,010	3,060	-240	-7.27	2,579,700	-
[6324]	25/10/10	3,380	3,580	3,250	3,300	-150	-4.35	3,262,000	-
[6324]	25/10/09	3,100	3,450	3,010	3,450	+500	+16.95	3,959,500	-
[6324]	25/10/08	2,794	2,996	2,731	2,950	+163	+5.85	1,432,000	-
[6324]	25/10/07	2,870	2,895	2,744	2,787	-33	-1.17	1,009,500	-
[6324]	25/10/06	2,840	2,849	2,740	2,820	+122	+4.52	1,125,200	-
[6324]	25/10/03	2,655	2,785	2,625	2,698	+90	+3.45	1,108,600	-
[6324]	25/10/02	2,613	2,643	2,565	2,608	+45	+1.76	652,300	-
[6324]	25/10/01	2,620	2,630	2,525	2,563	-84	-3.17	914,800	-
[6324]	25/09/30	2,629	2,677	2,560	2,647	+21	+0.80	1,226,800	-
[6324]	25/09/29	2,703	2,715	2,567	2,626	-64	-2.38	1,146,500	-
[6324]	25/09/26	2,818	2,837	2,686	2,690	-131	-4.64	897,300	-
[6324]	25/09/25	2,857	2,888	2,800	2,821	-26	-0.91	1,358,400	-
[6324]	25/09/24	3,005	3,020	2,839	2,847	-228	-7.41	1,991,000	-
[6324]	25/09/22	3,025	3,170	3,010	3,075	+45	+1.49	876,000	-
[6324]	25/09/19	3,255	3,295	2,991	3,030	-135	-4.27	3,510,000	-
[6324]	25/09/18	2,760	3,225	2,728	3,165	+413	+15.01	4,402,200	-
[6324]	25/09/17	2,609	2,805	2,590	2,752	+149	+5.72	2,154,500	-
[6324]	25/09/16	2,496	2,621	2,489	2,603	+94	+3.75	1,416,700	-
[6324]	25/09/12	2,476	2,556	2,456	2,509	+16	+0.64	974,800	-
[6324]	25/09/11	2,457	2,494	2,448	2,493	+12	+0.48	893,400	-
[6324]	25/09/10	2,488	2,498	2,416	2,481	-77	-3.01	1,199,000	-
[6324]	25/09/09	2,570	2,599	2,524	2,558	-11	-0.43	1,203,300	-
[6324]	25/09/08	2,477	2,585	2,437	2,569	+139	+5.72	2,418,900	-
[6324]	25/09/05	2,339	2,432	2,334	2,430	+102	+4.38	1,210,700	-