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
[6328]	26/10/29	2,435	2,457	2,397	2,438	-7	-0.286299	355,100	57,350,029,312
[6328]	26/10/28	2,490	2,492	2,439	2,445	-25	-1.012146	99,600	57,514,692,608
[6328]	26/10/27	2,465	2,476	2,451	2,470	+5	+0.20284	77,300	58,102,779,904
[6328]	26/10/26	2,491	2,517	2,458	2,465	-33	-1.321057	113,300	57,985,163,264
[6328]	26/10/23	2,512	2,513	2,430	2,498	+20	+0.807103	89,000	58,761,433,088
[6328]	26/10/22	2,475	2,492	2,469	2,478	+15	+0.609013	60,200	58,290,966,528
[6328]	26/10/21	2,434	2,472	2,432	2,463	+32	+1.316331	49,500	57,938,112,512
[6328]	26/10/20	2,462	2,494	2,415	2,431	-60	-2.408671	62,000	57,185,366,016
[6328]	26/10/19	2,467	2,492	2,444	2,491	+22	+0.891049	65,600	58,596,769,792
[6328]	26/10/16	2,450	2,474	2,435	2,469	+64	+2.661123	45,400	58,079,256,576
[6328]	26/10/15	2,460	2,474	2,407	2,405	-95	-3.8	66,100	56,573,759,488
[6328]	26/10/14	2,510	2,520	2,493	2,500	-11	-0.438072	40,000	58,808,479,744
[6328]	26/10/13	2,517	2,519	2,481	2,511	+13	+0.520416	38,100	59,067,236,352
[6328]	26/10/09	2,411	2,498	2,410	2,498	+60	+2.461034	54,000	58,761,433,088
[6328]	26/10/08	2,469	2,469	2,419	2,438	-67	-2.674651	70,900	57,350,029,312
[6328]	26/10/07	2,483	2,522	2,477	2,505	+10	+0.400802	45,300	58,926,096,384
[6328]	26/10/06	2,510	2,521	2,495	2,495	-11	-0.438947	59,700	58,690,863,104
[6328]	26/10/05	2,471	2,509	2,470	2,506	+32	+1.293452	71,100	58,949,619,712
[6328]	26/10/02	2,480	2,506	2,455	2,474	-30	-1.198083	75,400	58,196,873,216
[6328]	26/10/01	2,467	2,506	2,465	2,504	+44	+1.788618	113,500	58,902,573,056
[6328]	26/09/30	2,449	2,467	2,430	2,460	+25	+1.026694	96,300	57,867,542,528
[6328]	26/09/29	2,441	2,441	2,409	2,435	+34	+1.416077	108,100	57,279,459,328
[6328]	26/09/28	2,400	2,429	2,395	2,401	+19	+0.797649	77,700	56,479,666,176
[6328]	26/09/25	2,400	2,403	2,365	2,382	-9	-0.376412	64,000	56,032,718,848
[6328]	26/09/24	2,380	2,405	2,371	2,391	+39	+1.658163	82,000	56,244,428,800
[6328]	26/09/18	2,390	2,390	2,344	2,352	-40	-1.672241	57,900	55,327,019,008
[6328]	26/09/17	2,362	2,392	2,362	2,392	+55	+2.353445	58,700	56,267,952,128
[6328]	26/09/16	2,343	2,367	2,335	2,337	+7	+0.300429	33,000	54,974,169,088
[6328]	26/09/15	2,319	2,330	2,300	2,330	+11	+0.474342	48,100	54,789,697,536
[6328]	26/09/14	2,259	2,328	2,258	2,319	+43	+1.889279	72,700	54,531,035,136
[6328]	26/09/11	2,282	2,302	2,265	2,276	-43	-1.854248	78,200	53,519,892,480
[6328]	26/09/10	2,343	2,357	2,300	2,319	-50	-2.110595	55,500	54,531,035,136
[6328]	26/09/09	2,376	2,388	2,346	2,369	-7	-0.294613	62,500	55,706,779,648
[6328]	26/09/08	2,414	2,414	2,376	2,376	-39	-1.614907	63,200	55,871,381,504
[6328]	26/09/07	2,400	2,427	2,383	2,415	+28	+1.173021	98,100	56,788,463,616
[6328]	26/09/04	2,373	2,397	2,370	2,387	-6	-0.250731	43,900	56,130,048,000
[6328]	26/09/03	2,377	2,414	2,367	2,393	+17	+0.715488	61,100	56,271,134,720
[6328]	26/09/02	2,412	2,424	2,364	2,376	-52	-2.14168	65,600	55,871,381,504
[6328]	26/09/01	2,387	2,430	2,363	2,428	+45	+1.888376	123,900	57,094,156,288
[6328]	26/08/31	2,388	2,394	2,364	2,383	-5	-0.20938	84,000	56,035,987,456
[6328]	26/08/28	2,400	2,430	2,388	2,388	-24	-0.995025	36,300	56,153,563,136
[6328]	26/08/27	2,403	2,426	2,401	2,412	+7	+0.29106	28,800	56,717,918,208
[6328]	26/08/26	2,417	2,437	2,405	2,405	-12	-0.496483	50,900	56,553,316,352
[6328]	26/08/25	2,450	2,450	2,391	2,417	-14	-0.575895	48,200	56,835,493,888
[6328]	26/08/24	2,460	2,490	2,416	2,431	-27	-1.098454	64,600	57,164,701,696
[6328]	26/08/21	2,415	2,460	2,403	2,458	+44	+1.822701	81,500	57,799,606,272
[6328]	26/08/20	2,330	2,414	2,330	2,414	+87	+3.738719	70,300	56,764,948,480
[6328]	26/08/19	2,350	2,368	2,326	2,327	-73	-3.041667	125,100	54,719,152,128
[6328]	26/08/18	2,385	2,464	2,385	2,400	+15	+0.628931	133,800	56,435,740,672
[6328]	26/08/17	2,338	2,415	2,322	2,385	+22	+0.93102	115,000	56,336,306,176
[6328]	26/08/14	2,352	2,370	2,320	2,363	+12	+0.510421	130,600	55,816,638,464
[6328]	26/08/13	2,300	2,364	2,295	2,351	+60	+2.618944	190,700	55,533,187,072
[6328]	26/08/12	2,250	2,299	2,232	2,291	+47	+2.094474	168,200	54,115,921,920
[6328]	26/08/10	2,190	2,253	2,176	2,244	+56	+2.559415	244,800	53,005,729,792
[6328]	26/08/07	2,262	2,262	2,183	2,188	-84	-3.697183	385,100	51,682,951,168
[6328]	26/08/06	2,288	2,326	2,245	2,272	-266	-10.480693	488,500	53,667,119,104
[6328]	26/08/05	2,561	2,602	2,518	2,538	+11	+0.435299	235,200	59,950,329,856
[6328]	26/08/04	2,480	2,565	2,473	2,527	+66	+2.681837	162,100	59,690,500,096
[6328]	26/08/03	2,426	2,483	2,401	2,461	+57	+2.371048	123,800	58,131,509,248
[6328]	26/07/31	2,415	2,437	2,370	2,404	+21	+0.881242	74,000	56,785,104,896
[6328]	26/07/30	2,339	2,397	2,328	2,383	+54	+2.318592	78,600	56,289,062,912
[6328]	26/07/29	2,385	2,385	2,283	2,329	-22	-0.935772	96,200	55,013,523,456
[6328]	26/07/28	2,400	2,401	2,345	2,351	-69	-2.85124	57,500	55,533,187,072
[6328]	26/07/27	2,417	2,422	2,379	2,420	+23	+0.959533	43,300	57,163,042,816
[6328]	26/07/24	2,395	2,411	2,369	2,397	-23	-0.950413	35,900	56,619,757,568
[6328]	26/07/23	2,401	2,431	2,390	2,420	+28	+1.170569	40,900	57,163,042,816
[6328]	26/07/22	2,400	2,422	2,367	2,392	+38	+1.614274	48,200	56,501,653,504
[6328]	26/07/21	2,362	2,382	2,336	2,354	+36	+1.553063	48,700	55,604,051,968
[6328]	26/07/17	2,385	2,417	2,274	2,318	-76	-3.174603	60,700	-
[6328]	26/07/16	2,405	2,415	2,382	2,394	-38	-1.5625	45,100	-
[6328]	26/07/15	2,400	2,432	2,394	2,432	+52	+2.184874	33,300	-
[6328]	26/07/14	2,372	2,382	2,345	2,380	-4	-0.167785	37,400	-
[6328]	26/07/13	2,421	2,436	2,371	2,384	-40	-1.650165	48,000	-
[6328]	26/07/10	2,443	2,466	2,423	2,424	+4	+0.165289	43,800	-
[6328]	26/07/09	2,420	2,441	2,415	2,420	-17	-0.697579	36,600	-
[6328]	26/07/08	2,459	2,495	2,429	2,437	+28	+1.162308	85,900	-
[6328]	26/07/07	2,477	2,524	2,409	2,409	-45	-1.833741	60,900	-
[6328]	26/07/06	2,470	2,495	2,440	2,454	-11	-0.446247	45,900	-
[6328]	26/07/03	2,425	2,473	2,413	2,465	+50	+2.070393	63,500	-
[6328]	26/07/02	2,456	2,485	2,415	2,415	-41	-1.669381	62,200	-
[6328]	26/07/01	2,450	2,483	2,443	2,456	+10	+0.408831	32,200	-
[6328]	26/06/30	2,455	2,469	2,389	2,446	+14	+0.575658	78,300	-
[6328]	26/06/29	2,541	2,621	2,404	2,432	-99	-3.911497	103,700	-
[6328]	26/06/26	2,500	2,531	2,483	2,531	+8	+0.317083	78,200	-
[6328]	26/06/25	2,495	2,580	2,479	2,523	+66	+2.686203	99,900	-
[6328]	26/06/24	2,423	2,487	2,410	2,457	+60	+2.503129	68,300	-
[6328]	26/06/23	2,464	2,469	2,396	2,397	-63	-2.560976	64,700	-
[6328]	26/06/22	2,425	2,465	2,425	2,460	+31	+1.276245	50,200	-
[6328]	26/06/19	2,429	2,458	2,389	2,429	0	0	51,700	-
[6328]	26/06/18	2,425	2,449	2,417	2,429	+11	+0.454921	30,200	-
[6328]	26/06/17	2,367	2,454	2,367	2,418	+51	+2.154626	61,000	-
[6328]	26/06/16	2,381	2,381	2,342	2,367	-29	-1.210351	49,500	-
[6328]	26/06/15	2,374	2,422	2,356	2,396	+65	+2.788503	76,600	-
[6328]	26/06/12	2,312	2,332	2,281	2,331	+59	+2.596831	63,900	-
[6328]	26/06/11	2,272	2,278	2,233	2,272	-8	-0.350877	46,500	-
[6328]	26/06/10	2,301	2,334	2,274	2,280	-37	-1.596893	57,500	-
[6328]	26/06/09	2,288	2,337	2,288	2,317	+56	+2.47678	65,800	-
[6328]	26/06/08	2,259	2,300	2,229	2,261	-48	-2.078822	65,600	-
[6328]	26/06/05	2,275	2,322	2,275	2,309	+40	+1.762891	49,900	-
[6328]	26/06/04	2,246	2,292	2,229	2,269	+10	+0.442674	55,300	-
[6328]	26/06/03	2,272	2,276	2,247	2,259	-17	-0.746924	47,600	-
[6328]	26/06/02	2,266	2,276	2,195	2,276	-16	-0.69808	109,900	-
[6328]	26/06/01	2,376	2,378	2,292	2,292	-84	-3.535354	97,500	-
[6328]	26/05/29	2,405	2,420	2,376	2,376	-9	-0.377358	70,600	-
[6328]	26/05/28	2,400	2,415	2,354	2,385	-10	-0.417537	60,300	-
[6328]	26/05/27	2,387	2,416	2,358	2,395	+8	+0.335149	62,200	-
[6328]	26/05/26	2,385	2,409	2,341	2,387	-4	-0.167294	58,100	-
[6328]	26/05/25	2,379	2,399	2,363	2,391	+13	+0.546678	179,300	-
[6328]	26/05/22	2,387	2,420	2,375	2,378	+41	+1.754386	88,600	-
[6328]	26/05/21	2,398	2,414	2,337	2,337	-56	-2.340159	96,100	-
[6328]	26/05/20	2,382	2,400	2,331	2,393	-7	-0.291667	101,300	-
[6328]	26/05/19	2,403	2,451	2,377	2,400	+14	+0.586756	73,600	-
[6328]	26/05/18	2,482	2,488	2,386	2,386	-126	-5.015924	111,400	-
[6328]	26/05/15	2,512	2,579	2,481	2,512	+50	+2.030869	62,800	-
[6328]	26/05/14	2,535	2,535	2,457	2,462	-78	-3.070866	102,800	-
[6328]	26/05/13	2,659	2,662	2,538	2,540	-109	-4.11476	116,800	-
[6328]	26/05/12	2,497	2,709	2,495	2,649	+52	+2.00231	236,800	-
[6328]	26/05/11	2,540	2,622	2,538	2,597	+66	+2.607665	275,100	-
[6328]	26/05/08	2,463	2,547	2,463	2,531	+56	+2.262626	101,200	-
[6328]	26/05/07	2,520	2,539	2,464	2,475	+49	+2.019786	96,100	-
[6328]	26/05/01	2,400	2,435	2,380	2,426	+43	+1.804448	50,600	-
[6328]	26/04/30	2,373	2,407	2,358	2,383	-67	-2.734694	114,000	-
[6328]	26/04/28	2,402	2,450	2,400	2,450	+39	+1.617586	61,800	-
[6328]	26/04/27	2,400	2,433	2,369	2,411	+18	+0.752194	53,500	-
[6328]	26/04/24	2,400	2,420	2,369	2,393	+1	+0.041806	53,700	-
[6328]	26/04/23	2,356	2,403	2,337	2,392	+36	+1.528014	102,900	-
[6328]	26/04/22	2,410	2,413	2,356	2,356	-79	-3.244353	95,200	-
[6328]	26/04/21	2,471	2,483	2,432	2,435	-5	-0.204918	43,300	-
[6328]	26/04/20	2,443	2,470	2,436	2,440	-32	-1.294498	68,900	-
[6328]	26/04/17	2,498	2,504	2,467	2,472	-36	-1.435407	43,500	-
[6328]	26/04/16	2,529	2,529	2,492	2,508	0	0	58,200	-
[6328]	26/04/15	2,570	2,600	2,478	2,508	-32	-1.259843	65,200	-
[6328]	26/04/14	2,523	2,544	2,502	2,540	+31	+1.235552	74,600	-
[6328]	26/04/13	2,530	2,553	2,478	2,509	-12	-0.476002	69,100	-
[6328]	26/04/10	2,562	2,595	2,514	2,521	-41	-1.600312	52,300	-
[6328]	26/04/09	2,595	2,600	2,538	2,562	-6	-0.233645	53,200	-
[6328]	26/04/08	2,552	2,575	2,519	2,568	+109	+4.432696	70,200	-
[6328]	26/04/07	2,500	2,508	2,435	2,459	-6	-0.243408	50,800	-
[6328]	26/04/06	2,465	2,485	2,461	2,465	-5	-0.202429	61,600	-
[6328]	26/04/03	2,462	2,504	2,453	2,470	-11	-0.44337	46,300	-
[6328]	26/04/02	2,588	2,598	2,476	2,481	-68	-2.667713	60,500	-
[6328]	26/04/01	2,501	2,549	2,471	2,549	+159	+6.65272	70,800	-
[6328]	26/03/31	2,381	2,461	2,381	2,390	-39	-1.605599	61,200	-
[6328]	26/03/30	2,368	2,445	2,345	2,429	-85	-3.381066	77,200	-
[6328]	26/03/27	2,489	2,520	2,459	2,514	-22	-0.867508	68,600	-
[6328]	26/03/26	2,600	2,606	2,504	2,536	-34	-1.322957	63,000	-
[6328]	26/03/25	2,526	2,590	2,511	2,570	+124	+5.069501	93,100	-
[6328]	26/03/24	2,457	2,502	2,418	2,446	+82	+3.468697	69,000	-
[6328]	26/03/23	2,427	2,457	2,334	2,364	-162	-6.413302	81,000	-
[6328]	26/03/19	2,603	2,603	2,520	2,526	-127	-4.787034	65,800	-
[6328]	26/03/18	2,572	2,653	2,572	2,653	+95	+3.713839	39,600	-
[6328]	26/03/17	2,589	2,631	2,551	2,558	-31	-1.197374	67,100	-
[6328]	26/03/16	2,596	2,611	2,551	2,589	-7	-0.269646	48,600	-
[6328]	26/03/13	2,521	2,614	2,519	2,596	-15	-0.574493	56,900	-
[6328]	26/03/12	2,615	2,647	2,591	2,611	-51	-1.915853	43,500	-
[6328]	26/03/11	2,638	2,705	2,631	2,662	+17	+0.642722	52,000	-
[6328]	26/03/10	2,603	2,647	2,581	2,645	+92	+3.603604	58,900	-
[6328]	26/03/09	2,525	2,592	2,464	2,553	-150	-5.54939	122,600	-
[6328]	26/03/06	2,664	2,712	2,631	2,703	+5	+0.185322	66,300	-
[6328]	26/03/05	2,737	2,757	2,670	2,698	+61	+2.313235	61,900	-
[6328]	26/03/04	2,730	2,771	2,560	2,637	-193	-6.819788	154,700	-
[6328]	26/03/03	2,925	2,958	2,829	2,830	-111	-3.774226	94,900	-
[6328]	26/03/02	2,912	2,985	2,870	2,941	-19	-0.641892	65,500	-
[6328]	26/02/27	2,859	2,969	2,845	2,960	+116	+4.078762	92,800	-
[6328]	26/02/26	2,876	2,876	2,830	2,844	-32	-1.112656	80,900	-
[6328]	26/02/25	2,880	2,940	2,850	2,876	-4	-0.138889	94,600	-
[6328]	26/02/24	2,892	2,907	2,833	2,880	-12	-0.414938	87,700	-
[6328]	26/02/20	2,809	2,928	2,805	2,892	+74	+2.625976	140,400	-
[6328]	26/02/19	2,800	2,842	2,751	2,818	-12	-0.424028	70,900	-
[6328]	26/02/18	2,775	2,848	2,715	2,830	+46	+1.652299	110,900	-
[6328]	26/02/17	2,819	2,841	2,754	2,784	-41	-1.451327	122,000	-
[6328]	26/02/16	2,720	2,850	2,711	2,825	+130	+4.823748	168,200	-
[6328]	26/02/13	2,779	2,795	2,677	2,695	-65	-2.355072	148,100	-
[6328]	26/02/12	2,675	2,830	2,666	2,760	+159	+6.113033	217,600	-
[6328]	26/02/10	2,475	2,618	2,431	2,601	+376	+16.898876	478,600	-
[6328]	26/02/09	2,229	2,230	2,173	2,225	+61	+2.818854	166,900	-
[6328]	26/02/06	2,163	2,174	2,143	2,164	-2	-0.092336	57,000	-
[6328]	26/02/05	2,178	2,203	2,159	2,166	+12	+0.557103	74,200	-
[6328]	26/02/04	2,166	2,170	2,142	2,154	-16	-0.737327	62,700	-
[6328]	26/02/03	2,150	2,175	2,134	2,170	+46	+2.165725	75,400	-
[6328]	26/02/02	2,143	2,161	2,111	2,124	-15	-0.701262	79,300	-
[6328]	26/01/30	2,119	2,142	2,101	2,139	+20	+0.943841	54,400	-
[6328]	26/01/29	2,151	2,161	2,100	2,119	-33	-1.533457	78,300	-
[6328]	26/01/28	2,189	2,189	2,152	2,152	-43	-1.958998	45,300	-
[6328]	26/01/27	2,228	2,230	2,189	2,195	-33	-1.481149	74,100	-
[6328]	26/01/26	2,282	2,282	2,227	2,228	-98	-4.213242	99,000	-
[6328]	26/01/23	2,354	2,360	2,313	2,326	-34	-1.440678	45,000	-
[6328]	26/01/22	2,378	2,378	2,343	2,360	+22	+0.940975	44,700	-
[6328]	26/01/21	2,302	2,390	2,280	2,338	+30	+1.299827	82,100	-
[6328]	26/01/20	2,355	2,355	2,285	2,308	+3	+0.130152	72,600	-
[6328]	26/01/19	2,334	2,334	2,267	2,305	-60	-2.536998	69,600	-
[6328]	26/01/16	2,319	2,365	2,314	2,365	+51	+2.203976	55,100	-
[6328]	26/01/15	2,290	2,325	2,283	2,314	+16	+0.696258	50,300	-
[6328]	26/01/14	2,276	2,310	2,276	2,298	+38	+1.681416	70,000	-
[6328]	26/01/13	2,250	2,278	2,243	2,260	+38	+1.710171	104,300	-
[6328]	26/01/09	2,246	2,256	2,222	2,222	-37	-1.637893	33,900	-
[6328]	26/01/08	2,250	2,268	2,243	2,259	+38	+1.710941	76,800	-
[6328]	26/01/07	2,181	2,230	2,180	2,221	+17	+0.771325	55,800	-
[6328]	26/01/06	2,140	2,218	2,140	2,204	+59	+2.750583	75,800	-
[6328]	26/01/05	2,148	2,167	2,127	2,145	-4	-0.186133	42,500	-
[6328]	25/12/30	2,183	2,209	2,145	2,149	-84	-3.761755	62,700	-
[6328]	25/12/29	2,110	2,233	2,093	2,233	+93	+4.345794	53,800	-
[6328]	25/12/26	2,122	2,140	2,122	2,140	+18	+0.848256	51,200	-
[6328]	25/12/25	2,120	2,145	2,117	2,122	+7	+0.330969	46,600	-
[6328]	25/12/24	2,147	2,155	2,115	2,115	-20	-0.936768	33,000	-
[6328]	25/12/23	2,150	2,162	2,132	2,135	-22	-1.019935	31,400	-
[6328]	25/12/22	2,172	2,172	2,145	2,157	+15	+0.70028	53,200	-
[6328]	25/12/19	2,140	2,142	2,117	2,142	+27	+1.276596	19,200	-
[6328]	25/12/18	2,075	2,122	2,062	2,115	+40	+1.927711	44,000	-
[6328]	25/12/17	2,085	2,087	2,052	2,075	-7	-0.336215	33,600	-
[6328]	25/12/16	2,147	2,147	2,082	2,082	-55	-2.573701	42,000	-
[6328]	25/12/15	2,135	2,140	2,110	2,137	+12	+0.564706	32,800	-
[6328]	25/12/12	2,117	2,135	2,107	2,125	+43	+2.065322	49,600	-
[6328]	25/12/11	2,150	2,150	2,082	2,082	-50	-2.345216	43,800	-
[6328]	25/12/10	2,145	2,155	2,122	2,132	-13	-0.606061	29,000	-
[6328]	25/12/09	2,142	2,152	2,130	2,145	+18	+0.846262	26,000	-
[6328]	25/12/08	2,132	2,147	2,107	2,127	-8	-0.374707	41,800	-
[6328]	25/12/05	2,165	2,165	2,130	2,135	-30	-1.385681	26,200	-
[6328]	25/12/04	2,167	2,175	2,150	2,165	+20	+0.932401	30,000	-
[6328]	25/12/03	2,135	2,180	2,125	2,145	+10	+0.468384	46,800	-
[6328]	25/12/02	2,157	2,167	2,127	2,135	-15	-0.697674	41,400	-
[6328]	25/12/01	2,260	2,260	2,150	2,150	-75	-3.370787	79,600	-
[6328]	25/11/28	2,232	2,247	2,217	2,225	-5	-0.224215	36,600	-
[6328]	25/11/27	2,185	2,230	2,175	2,230	+58	+2.67035	35,400	-
[6328]	25/11/26	2,187	2,200	2,160	2,172	+17	+0.788863	38,600	-
[6328]	25/11/25	2,175	2,195	2,152	2,155	+15	+0.700935	23,800	-
[6328]	25/11/21	2,080	2,140	2,080	2,140	+35	+1.662708	27,200	-
[6328]	25/11/20	2,090	2,120	2,090	2,105	+15	+0.717703	30,000	-
[6328]	25/11/19	2,115	2,122	2,075	2,090	-22	-1.041667	55,200	-
[6328]	25/11/18	2,115	2,145	2,107	2,112	-38	-1.767442	41,600	-
[6328]	25/11/17	2,177	2,192	2,150	2,150	-27	-1.240239	34,800	-
[6328]	25/11/14	2,217	2,220	2,177	2,177	-40	-1.80424	35,600	-
[6328]	25/11/13	2,205	2,225	2,200	2,217	+22	+1.002278	23,600	-
[6328]	25/11/12	2,177	2,205	2,167	2,195	+20	+0.91954	44,200	-
[6328]	25/11/11	2,210	2,210	2,150	2,175	-15	-0.684932	58,800	-
[6328]	25/11/10	2,175	2,222	2,167	2,190	+20	+0.921659	99,200	-
[6328]	25/11/07	2,197	2,225	2,130	2,170	+58	+2.746212	276,800	-
[6328]	25/11/06	2,092	2,130	2,052	2,112	+20	+0.956023	120,400	-
[6328]	25/11/05	2,075	2,095	2,012	2,092	0	0	93,200	-
[6328]	25/11/04	2,132	2,145	2,085	2,092	-5	-0.238436	45,200	-
[6328]	25/10/31	2,120	2,120	2,065	2,097	-23	-1.084906	43,400	-
[6328]	25/10/30	2,107	2,135	2,107	2,120	+3	+0.14171	33,800	-
[6328]	25/10/29	2,165	2,165	2,117	2,117	-68	-3.112128	43,000	-
[6328]	25/10/28	2,270	2,270	2,180	2,185	-85	-3.744493	35,800	-
[6328]	25/10/27	2,257	2,282	2,247	2,270	+65	+2.947846	41,400	-
[6328]	25/10/24	2,235	2,235	2,185	2,205	+5	+0.227273	27,800	-
[6328]	25/10/23	2,202	2,225	2,190	2,200	-12	-0.542495	33,000	-
[6328]	25/10/22	2,192	2,220	2,175	2,212	+40	+1.841621	19,600	-
[6328]	25/10/21	2,215	2,227	2,172	2,172	-43	-1.941309	25,000	-
[6328]	25/10/20	2,180	2,215	2,145	2,215	+70	+3.263403	41,200	-
[6328]	25/10/17	2,192	2,192	2,132	2,145	-47	-2.144161	31,400	-
[6328]	25/10/16	2,200	2,227	2,185	2,192	-8	-0.363636	26,400	-
[6328]	25/10/15	2,130	2,200	2,130	2,200	+70	+3.286385	22,800	-
[6328]	25/10/14	2,167	2,185	2,117	2,130	-45	-2.068966	33,400	-
[6328]	25/10/10	2,200	2,210	2,167	2,175	-62	-2.771569	58,000	-
[6328]	25/10/09	2,242	2,265	2,225	2,237	+17	+0.765766	24,000	-
[6328]	25/10/08	2,230	2,270	2,215	2,220	-5	-0.224719	33,000	-
[6328]	25/10/07	2,205	2,237	2,195	2,225	-2	-0.089807	32,400	-
[6328]	25/10/06	2,255	2,270	2,212	2,227	+42	+1.922197	29,200	-
[6328]	25/10/03	2,185	2,222	2,165	2,185	-2	-0.091449	47,600	-
[6328]	25/10/02	2,232	2,275	2,185	2,187	-45	-2.016129	43,400	-
[6328]	25/10/01	2,277	2,277	2,225	2,232	-65	-2.829778	59,400	-
[6328]	25/09/30	2,287	2,317	2,287	2,297	+10	+0.437254	32,800	-
[6328]	25/09/29	2,335	2,335	2,285	2,287	-38	-1.634409	45,200	-
[6328]	25/09/26	2,277	2,325	2,275	2,325	+65	+2.876106	74,000	-
[6328]	25/09/25	2,245	2,265	2,235	2,260	+38	+1.710171	34,000	-
[6328]	25/09/24	2,225	2,232	2,202	2,222	-3	-0.134831	27,000	-
[6328]	25/09/22	2,222	2,240	2,205	2,225	+3	+0.135014	36,000	-
[6328]	25/09/19	2,230	2,257	2,197	2,222	-5	-0.224517	53,600	-
[6328]	25/09/18	2,222	2,230	2,195	2,227	+30	+1.365498	32,000	-
[6328]	25/09/17	2,230	2,230	2,180	2,197	-40	-1.788109	19,800	-
[6328]	25/09/16	2,230	2,245	2,210	2,237	+30	+1.359311	30,600	-
[6328]	25/09/12	2,217	2,230	2,190	2,207	-3	-0.135747	35,800	-
[6328]	25/09/11	2,175	2,210	2,175	2,210	+15	+0.683371	23,400	-
[6328]	25/09/10	2,197	2,232	2,187	2,195	-7	-0.317893	19,600	-
[6328]	25/09/09	2,205	2,230	2,197	2,202	-3	-0.136054	29,400	-
[6328]	25/09/08	2,210	2,217	2,187	2,205	-5	-0.226244	42,200	-
[6328]	25/09/05	2,255	2,277	2,190	2,210	-35	-1.55902	65,000	-