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
[6330]	26/10/29	2,301	2,356	2,235	2,262	-81.0	-3.46	1,746,900	132,547,379,200
[6330]	26/10/28	2,315	2,398	2,277	2,343	+63.0	+2.76	2,301,000	137,293,774,848
[6330]	26/10/27	2,254	2,325	2,229	2,280	+58.0	+2.61	2,065,700	133,602,131,968
[6330]	26/10/26	2,129	2,238	2,119	2,222	+121.0	+5.76	2,449,200	130,203,484,160
[6330]	26/10/23	2,080	2,107	2,026	2,101	-54.0	-2.51	1,749,900	123,113,193,472
[6330]	26/10/22	2,221	2,248	2,141	2,155	-86.0	-3.84	1,232,700	126,277,459,968
[6330]	26/10/21	2,233	2,261	2,212	2,241	+65.0	+2.99	1,058,400	131,316,834,304
[6330]	26/10/20	2,254	2,282	2,170	2,176	-82.0	-3.63	1,155,100	127,508,004,864
[6330]	26/10/19	2,190	2,265	2,185	2,258	-13.0	-0.57	1,469,600	132,312,989,696
[6330]	26/10/16	2,175	2,280	2,170	2,271	+120.0	+5.58	1,497,400	133,074,755,584
[6330]	26/10/15	2,207	2,239	2,143	2,151	-148.0	-6.44	2,530,400	126,043,070,464
[6330]	26/10/14	2,328	2,343	2,278	2,299	-24.0	-1.03	1,659,700	134,715,490,304
[6330]	26/10/13	2,370	2,414	2,307	2,323	-102.0	-4.21	1,927,100	136,121,827,328
[6330]	26/10/09	2,380	2,466	2,371	2,425	+3.0	+0.12	2,148,900	142,098,759,680
[6330]	26/10/08	2,560	2,561	2,411	2,422	-139.0	-5.43	3,060,100	141,922,975,744
[6330]	26/10/07	2,610	2,695	2,548	2,561	-48.0	-1.84	4,238,800	150,068,019,200
[6330]	26/10/06	2,613	2,653	2,553	2,609	-4.0	-0.15	3,140,700	152,880,693,248
[6330]	26/10/05	2,601	2,649	2,567	2,613	-17.0	-0.65	3,239,400	153,115,082,752
[6330]	26/10/02	2,745	2,810	2,555	2,630	-120.0	-4.36	7,612,400	154,111,229,952
[6330]	26/10/01	2,705	2,773	2,634	2,750	+43.0	+1.59	3,933,300	161,142,931,456
[6330]	26/09/30	2,668	2,728	2,603	2,707	+36.0	+1.35	4,298,900	158,623,236,096
[6330]	26/09/29	2,640	2,695	2,560	2,671	+16.0	+0.60	3,523,200	156,513,730,560
[6330]	26/09/28	2,572	2,703	2,563	2,655	+38.0	+1.45	4,061,200	155,576,172,544
[6330]	26/09/25	2,660	2,684	2,532	2,617	-23.0	-0.87	6,378,600	153,349,472,256
[6330]	26/09/24	2,926	2,939	2,630	2,640	-268.0	-9.22	8,626,200	154,697,203,712
[6330]	26/09/18	2,853	2,921	2,796	2,908	+105.0	+3.75	7,500,300	170,401,316,864
[6330]	26/09/17	2,722	2,854	2,690	2,803	+97.0	+3.58	7,922,400	164,248,584,192
[6330]	26/09/16	2,727	2,810	2,653	2,706	+12.0	+0.45	5,817,300	158,564,646,912
[6330]	26/09/15	2,616	2,760	2,588	2,694	+43.0	+1.62	7,056,300	157,861,478,400
[6330]	26/09/14	2,636	2,758	2,572	2,651	-85.0	-3.11	7,356,300	155,341,783,040
[6330]	26/09/11	2,709	2,944	2,699	2,736	-103.0	-3.63	9,534,500	160,322,568,192
[6330]	26/09/10	2,883	2,927	2,755	2,839	-52.0	-1.80	7,185,800	166,358,106,112
[6330]	26/09/09	2,735	2,930	2,709	2,891	+177.0	+6.52	12,506,700	169,405,169,664
[6330]	26/09/08	2,655	2,837	2,602	2,714	+57.0	+2.15	9,829,900	159,033,425,920
[6330]	26/09/07	2,476	2,690	2,466	2,657	+181.0	+7.31	7,579,900	155,693,367,296
[6330]	26/09/04	2,627	2,630	2,442	2,476	-133.0	-5.10	8,791,900	145,087,234,048
[6330]	26/09/03	2,520	2,697	2,456	2,609	+110.0	+4.40	8,415,200	152,880,693,248
[6330]	26/09/02	2,540	2,607	2,482	2,499	-110.0	-4.22	4,074,700	146,434,965,504
[6330]	26/09/01	2,670	2,798	2,527	2,609	-56.0	-2.10	8,461,400	152,880,693,248
[6330]	26/08/31	2,700	2,713	2,582	2,665	-116.0	-4.17	7,861,100	156,162,146,304
[6330]	26/08/28	2,656	2,837	2,620	2,781	+124.0	+4.67	14,596,200	162,959,441,920
[6330]	26/08/27	2,500	2,682	2,400	2,657	+153.0	+6.11	8,202,800	155,693,367,296
[6330]	26/08/26	2,676	2,750	2,465	2,504	-126.0	-4.79	10,390,000	146,727,960,576
[6330]	26/08/25	2,500	2,634	2,436	2,630	+134.0	+5.37	5,604,400	154,111,229,952
[6330]	26/08/24	2,325	2,537	2,296	2,496	+168.0	+7.22	4,200,800	146,259,181,568
[6330]	26/08/21	2,333	2,385	2,296	2,328	-80.0	-3.32	1,850,100	136,414,814,208
[6330]	26/08/20	2,334	2,417	2,297	2,408	+143.0	+6.31	2,704,900	141,102,612,480
[6330]	26/08/19	2,388	2,409	2,245	2,265	-223.0	-8.96	3,763,100	132,723,171,328
[6330]	26/08/18	2,388	2,612	2,353	2,488	+50.0	+2.05	5,146,900	145,790,402,560
[6330]	26/08/17	2,601	2,701	2,396	2,438	-152.0	-5.87	5,410,900	142,860,533,760
[6330]	26/08/14	2,541	2,640	2,429	2,590	+90.0	+3.60	6,631,200	151,767,334,912
[6330]	26/08/13	2,245	2,500	2,216	2,500	+230.0	+10.13	5,166,200	146,493,571,072
[6330]	26/08/12	2,306	2,349	2,233	2,270	-31.0	-1.35	2,948,900	133,016,174,592
[6330]	26/08/10	2,120	2,344	2,089	2,301	+229.0	+11.05	5,748,100	134,832,693,248
[6330]	26/08/07	2,044	2,091	1,978	2,072	+54.0	+2.68	3,534,400	121,413,877,760
[6330]	26/08/06	2,089	2,116	2,002	2,018	-87.0	-4.13	1,312,000	118,249,619,456
[6330]	26/08/05	2,025	2,128	2,011	2,105	+107.0	+5.36	1,773,900	123,347,591,168
[6330]	26/08/04	1,897	2,014	1,890	1,998	+101.0	+5.32	1,791,900	117,077,671,936
[6330]	26/08/03	1,982	1,982	1,885	1,897	-45.0	-2.32	1,414,100	111,159,328,768
[6330]	26/07/31	1,939	1,997	1,898	1,942	+51.0	+2.70	1,672,900	113,796,210,688
[6330]	26/07/30	1,891	1,936	1,851	1,891	0	+0.00	1,839,600	110,807,744,512
[6330]	26/07/29	2,010	2,028	1,870	1,891	-110.0	-5.50	2,677,300	110,807,744,512
[6330]	26/07/28	2,085	2,104	1,974	2,001	-94.0	-4.49	3,461,300	117,253,464,064
[6330]	26/07/27	1,988	2,138	1,971	2,095	+211.0	+11.20	6,172,400	122,761,617,408
[6330]	26/07/24	1,877	1,960	1,818	1,884	-28.0	-1.46	2,241,700	110,397,562,880
[6330]	26/07/23	1,892	1,927	1,866	1,912	+9.0	+0.47	1,254,600	112,038,289,408
[6330]	26/07/22	1,870	1,955	1,850	1,903	+33.0	+1.76	2,626,900	111,510,913,024
[6330]	26/07/21	1,760	1,932	1,733	1,870	+119.0	+6.80	2,451,800	109,577,199,616
[6330]	26/07/17	1,845	1,846	1,712	1,751	-144	-7.60	2,867,300	-
[6330]	26/07/16	1,952	1,976	1,893	1,895	-61	-3.12	1,105,800	-
[6330]	26/07/15	1,945	1,976	1,893	1,956	-6	-0.31	1,346,500	-
[6330]	26/07/14	1,915	1,971	1,895	1,962	+27	+1.40	1,179,200	-
[6330]	26/07/13	1,936	1,978	1,908	1,935	-2	-0.10	897,100	-
[6330]	26/07/10	1,988	1,992	1,935	1,937	-42	-2.12	992,100	-
[6330]	26/07/09	1,965	1,988	1,935	1,979	+4	+0.20	754,500	-
[6330]	26/07/08	2,000	2,038	1,973	1,975	-73	-3.56	1,185,500	-
[6330]	26/07/07	2,180	2,202	2,041	2,048	-118	-5.45	1,377,000	-
[6330]	26/07/06	2,080	2,204	2,073	2,166	+99	+4.79	1,767,100	-
[6330]	26/07/03	2,053	2,067	1,976	2,067	+28	+1.37	1,102,800	-
[6330]	26/07/02	1,972	2,083	1,944	2,039	+101	+5.21	1,798,400	-
[6330]	26/07/01	1,996	2,020	1,913	1,938	-79	-3.92	1,792,300	-
[6330]	26/06/30	2,277	2,277	1,981	2,017	-138	-6.40	4,022,900	-
[6330]	26/06/29	2,084	2,155	2,040	2,155	+219	+11.31	3,054,000	-
[6330]	26/06/26	1,957	1,978	1,903	1,936	-21	-1.07	915,900	-
[6330]	26/06/25	1,951	1,984	1,875	1,957	+46	+2.41	941,100	-
[6330]	26/06/24	1,893	1,945	1,863	1,911	+25	+1.33	867,200	-
[6330]	26/06/23	2,000	2,016	1,886	1,886	-130	-6.45	1,111,600	-
[6330]	26/06/22	2,060	2,071	2,004	2,016	-59	-2.84	847,000	-
[6330]	26/06/19	2,083	2,147	2,037	2,075	-48	-2.26	1,868,500	-
[6330]	26/06/18	2,200	2,237	2,107	2,123	-75	-3.41	1,787,600	-
[6330]	26/06/17	2,091	2,266	2,091	2,198	+110	+5.27	1,837,600	-
[6330]	26/06/16	2,049	2,097	1,985	2,088	+9	+0.43	1,268,200	-
[6330]	26/06/15	1,995	2,095	1,987	2,079	+161	+8.39	2,039,700	-
[6330]	26/06/12	1,870	1,937	1,844	1,918	+88	+4.81	949,100	-
[6330]	26/06/11	1,832	1,853	1,790	1,830	-62	-3.28	1,203,900	-
[6330]	26/06/10	1,975	1,987	1,878	1,892	-108	-5.40	1,040,300	-
[6330]	26/06/09	1,972	2,030	1,955	2,000	+18	+0.91	726,200	-
[6330]	26/06/08	1,965	2,045	1,960	1,982	-70	-3.41	1,183,700	-
[6330]	26/06/05	1,942	2,093	1,940	2,052	+77	+3.90	1,427,900	-
[6330]	26/06/04	1,984	2,007	1,946	1,975	-45	-2.23	780,600	-
[6330]	26/06/03	1,890	2,050	1,864	2,020	+101	+5.26	1,792,600	-
[6330]	26/06/02	1,897	1,944	1,830	1,919	+1	+0.05	1,533,200	-
[6330]	26/06/01	2,000	2,015	1,887	1,918	-103	-5.10	1,752,800	-
[6330]	26/05/29	2,153	2,153	2,009	2,021	-88	-4.17	1,253,300	-
[6330]	26/05/28	2,092	2,154	2,056	2,109	+11	+0.52	1,341,100	-
[6330]	26/05/27	2,169	2,206	2,072	2,098	-92	-4.20	1,312,600	-
[6330]	26/05/26	2,200	2,255	2,131	2,190	+23	+1.06	1,303,100	-
[6330]	26/05/25	2,184	2,285	2,127	2,167	-8	-0.37	1,601,100	-
[6330]	26/05/22	2,010	2,187	2,004	2,175	+159.0	+7.89	1,797,800	-
[6330]	26/05/21	2,069	2,083	1,990	2,016	-9.0	-0.44	1,007,100	-
[6330]	26/05/20	2,082	2,085	1,966	2,025	-88.0	-4.16	1,997,300	-
[6330]	26/05/19	2,100	2,167	2,064	2,113	+36.0	+1.73	1,768,600	-
[6330]	26/05/18	2,128	2,149	2,014	2,077	-22.0	-1.05	1,519,100	-
[6330]	26/05/15	2,148	2,203	2,020	2,099	-52.0	-2.42	3,032,800	-
[6330]	26/05/14	2,160	2,485	2,085	2,151	+18.0	+0.84	8,663,900	-
[6330]	26/05/13	2,188	2,217	2,133	2,133	-26.0	-1.20	1,241,700	-
[6330]	26/05/12	2,226	2,305	2,158	2,159	-75.0	-3.36	1,514,900	-
[6330]	26/05/11	2,313	2,352	2,220	2,234	-108.0	-4.61	1,535,900	-
[6330]	26/05/08	2,295	2,350	2,237	2,342	+48.0	+2.09	1,278,200	-
[6330]	26/05/07	2,335	2,335	2,266	2,294	+26.0	+1.15	1,391,600	-
[6330]	26/05/01	2,286	2,339	2,254	2,268	+2.0	+0.09	1,327,900	-
[6330]	26/04/30	2,340	2,375	2,266	2,266	-122.0	-5.11	1,554,600	-
[6330]	26/04/28	2,331	2,423	2,300	2,388	+73.0	+3.15	1,799,200	-
[6330]	26/04/27	2,282	2,380	2,270	2,315	-14	-0.60	1,393,200	-
[6330]	26/04/24	2,449	2,461	2,329	2,329	-101	-4.16	1,420,500	-
[6330]	26/04/23	2,478	2,505	2,348	2,430	0	0.00	2,048,800	-
[6330]	26/04/22	2,510	2,545	2,424	2,430	-121	-4.74	2,023,100	-
[6330]	26/04/21	2,662	2,697	2,533	2,551	-61	-2.34	2,951,600	-
[6330]	26/04/20	2,640	2,797	2,551	2,612	+12	+0.46	6,094,400	-
[6330]	26/04/17	2,500	2,680	2,455	2,600	+107	+4.29	5,076,900	-
[6330]	26/04/16	2,350	2,493	2,348	2,493	+137	+5.81	2,832,800	-
[6330]	26/04/15	2,357	2,409	2,281	2,356	+37	+1.60	2,740,200	-
[6330]	26/04/14	2,331	2,384	2,161	2,319	-17	-0.73	4,463,600	-
[6330]	26/04/13	2,281	2,373	2,265	2,336	-5	-0.21	1,779,800	-
[6330]	26/04/10	2,340	2,379	2,281	2,341	+30	+1.30	2,625,400	-
[6330]	26/04/09	2,321	2,375	2,281	2,311	-110	-4.54	3,078,300	-
[6330]	26/04/08	2,268	2,433	2,250	2,421	+214	+9.70	6,663,300	-
[6330]	26/04/07	2,200	2,236	2,065	2,207	+9	+0.41	7,965,400	-
[6330]	26/04/06	2,272	2,278	2,165	2,198	-121	-5.22	5,732,300	-
[6330]	26/04/03	2,605	2,618	2,285	2,319	-251	-9.77	8,149,500	-
[6330]	26/04/02	2,730	2,768	2,548	2,570	-132	-4.89	2,928,300	-
[6330]	26/04/01	2,746	2,769	2,628	2,702	+104	+4.00	3,343,500	-
[6330]	26/03/31	2,600	2,685	2,570	2,598	-161	-5.84	2,903,500	-
[6330]	26/03/30	2,597	2,785	2,543	2,759	+95	+3.57	3,718,600	-
[6330]	26/03/27	2,604	2,709	2,574	2,664	+14	+0.53	2,745,900	-
[6330]	26/03/26	2,737	2,835	2,632	2,650	-54	-2.00	4,773,900	-
[6330]	26/03/25	2,608	2,866	2,501	2,704	+181	+7.17	13,026,100	-
[6330]	26/03/24	2,985	3,000	2,450	2,523	-387	-13.30	10,872,700	-
[6330]	26/03/23	3,260	3,285	2,910	2,910	-700	-19.39	6,041,300	-
[6330]	26/03/19	3,330	3,620	3,265	3,610	+110	+3.14	5,712,900	-
[6330]	26/03/18	3,300	3,535	3,170	3,500	+405	+13.09	7,108,900	-
[6330]	26/03/17	3,445	3,645	3,055	3,095	-140	-4.33	6,593,900	-
[6330]	26/03/16	3,235	3,235	3,035	3,235	+504	+18.45	3,462,800	-
[6330]	26/03/13	2,473	2,790	2,429	2,731	+214	+8.50	4,402,400	-
[6330]	26/03/12	2,566	2,577	2,503	2,517	-99	-3.78	1,640,300	-
[6330]	26/03/11	2,569	2,755	2,569	2,616	+67	+2.63	3,072,100	-
[6330]	26/03/10	2,656	2,690	2,515	2,549	+17	+0.67	2,028,300	-
[6330]	26/03/09	2,639	2,659	2,480	2,532	-227	-8.23	2,361,500	-
[6330]	26/03/06	2,772	2,813	2,705	2,759	-66	-2.34	1,832,300	-
[6330]	26/03/05	2,999	3,000	2,785	2,825	+46	+1.66	2,846,800	-
[6330]	26/03/04	2,955	2,991	2,711	2,779	-286	-9.33	4,425,400	-
[6330]	26/03/03	3,400	3,400	3,060	3,065	-450	-12.80	2,910,600	-
[6330]	26/03/02	3,465	3,570	3,330	3,515	-115	-3.17	2,359,700	-
[6330]	26/02/27	3,270	3,640	3,255	3,630	+415	+12.91	6,080,500	-
[6330]	26/02/26	3,635	3,640	3,210	3,215	-210	-6.13	3,741,200	-
[6330]	26/02/25	3,055	3,425	3,055	3,425	+504	+17.25	3,747,200	-
[6330]	26/02/24	3,030	3,060	2,725	2,921	-139	-4.54	5,519,100	-
[6330]	26/02/20	3,280	3,335	3,030	3,060	-220	-6.71	3,585,300	-
[6330]	26/02/19	3,835	3,880	3,240	3,280	-485	-12.88	4,544,900	-
[6330]	26/02/18	4,200	4,215	3,740	3,765	-450	-10.68	4,036,900	-
[6330]	26/02/17	4,500	4,700	4,200	4,215	-340	-7.46	3,858,500	-
[6330]	26/02/16	3,505	4,565	3,500	4,555	+405	+9.76	10,731,700	-
[6330]	26/02/13	4,150	4,150	4,150	4,150	-1,000	-19.42	344,700	-
[6330]	26/02/12	6,110	6,280	5,150	5,150	-1,000	-16.26	1,456,900	-
[6330]	26/02/10	6,320	6,320	6,000	6,150	-70	-1.13	1,392,800	-
[6330]	26/02/09	6,850	6,860	6,170	6,220	-630	-9.20	3,555,200	-
[6330]	26/02/06	6,020	6,900	5,910	6,850	+730	+11.93	3,652,600	-
[6330]	26/02/05	5,920	6,130	5,760	6,120	+280	+4.79	1,973,300	-
[6330]	26/02/04	5,850	6,010	5,770	5,840	-130	-2.18	1,341,200	-
[6330]	26/02/03	6,340	6,380	5,670	5,970	-30	-0.50	2,966,800	-
[6330]	26/02/02	6,600	6,600	5,950	6,000	+400	+7.14	3,583,000	-
[6330]	26/01/30	5,830	5,860	5,410	5,600	-240	-4.11	1,458,800	-
[6330]	26/01/29	6,010	6,030	5,730	5,840	-80	-1.35	1,383,700	-
[6330]	26/01/28	6,200	6,320	5,700	5,920	-60	-1.00	3,914,700	-
[6330]	26/01/27	5,400	6,120	5,270	5,980	+680	+12.83	6,484,800	-
[6330]	26/01/26	5,500	5,610	5,170	5,300	-180	-3.28	3,016,000	-
[6330]	26/01/23	4,780	5,480	4,780	5,480	+705	+14.76	2,769,000	-
[6330]	26/01/22	5,450	5,540	4,730	4,775	-415	-8.00	4,001,400	-
[6330]	26/01/21	4,930	5,470	4,870	5,190	-440	-7.82	5,563,300	-
[6330]	26/01/20	6,510	6,570	5,630	5,630	-1,000	-15.08	4,476,200	-
[6330]	26/01/19	6,500	7,290	6,350	6,630	-70	-1.04	6,734,800	-
[6330]	26/01/16	8,720	8,760	5,910	6,700	-670	-9.09	13,102,300	-
[6330]	26/01/15	6,290	7,370	6,150	7,370	+1,000	+15.70	4,489,600	-
[6330]	26/01/14	5,670	6,370	5,530	6,370	+1,000	+18.62	10,734,600	-
[6330]	26/01/13	5,370	5,370	5,260	5,370	+705	+15.11	1,965,300	-
[6330]	26/01/09	4,120	4,860	4,100	4,665	+145	+3.21	9,802,800	-
[6330]	26/01/08	4,980	4,980	4,380	4,520	+235	+5.48	13,381,300	-
[6330]	26/01/07	4,020	4,285	3,900	4,285	+700	+19.53	11,000,000	-
[6330]	26/01/06	3,420	3,660	3,400	3,585	+275	+8.31	6,744,600	-
[6330]	26/01/05	3,285	3,375	3,125	3,310	+230	+7.47	6,889,300	-
[6330]	25/12/30	3,500	3,700	3,050	3,080	-140	-4.35	15,761,400	-
[6330]	25/12/29	2,797	3,220	2,741	3,220	+504	+18.56	18,607,900	-
[6330]	25/12/26	2,632	2,810	2,621	2,716	+89	+3.39	5,912,000	-
[6330]	25/12/25	2,696	2,756	2,610	2,627	-102	-3.74	3,433,000	-
[6330]	25/12/24	2,677	2,844	2,640	2,729	+124	+4.76	10,677,400	-
[6330]	25/12/23	2,389	2,625	2,371	2,605	+230	+9.68	5,087,300	-
[6330]	25/12/22	2,263	2,380	2,233	2,375	+186	+8.50	2,004,800	-
[6330]	25/12/19	2,181	2,230	2,158	2,189	+38	+1.77	1,278,000	-
[6330]	25/12/18	2,200	2,224	2,148	2,151	-78	-3.50	1,078,400	-
[6330]	25/12/17	2,280	2,295	2,171	2,229	-51	-2.24	1,625,700	-
[6330]	25/12/16	2,365	2,398	2,280	2,280	-122	-5.08	1,130,600	-
[6330]	25/12/15	2,340	2,445	2,328	2,402	+42	+1.78	1,226,300	-
[6330]	25/12/12	2,420	2,421	2,303	2,360	-10	-0.42	1,476,900	-
[6330]	25/12/11	2,421	2,439	2,370	2,370	-46	-1.90	878,800	-
[6330]	25/12/10	2,468	2,495	2,402	2,416	-59	-2.38	1,037,900	-
[6330]	25/12/09	2,500	2,545	2,465	2,475	-41	-1.63	1,080,400	-
[6330]	25/12/08	2,531	2,555	2,485	2,516	+26	+1.04	1,803,600	-
[6330]	25/12/05	2,490	2,523	2,454	2,490	-20	-0.80	1,304,500	-
[6330]	25/12/04	2,413	2,560	2,361	2,510	+111	+4.63	3,297,100	-
[6330]	25/12/03	2,405	2,479	2,370	2,399	+4	+0.17	2,896,600	-
[6330]	25/12/02	2,633	2,650	2,395	2,395	-238	-9.04	3,828,400	-
[6330]	25/12/01	2,676	2,706	2,596	2,633	-11	-0.42	2,743,600	-
[6330]	25/11/28	2,756	2,793	2,640	2,644	-113	-4.10	4,506,400	-
[6330]	25/11/27	2,789	2,845	2,716	2,757	+10	+0.36	5,782,800	-
[6330]	25/11/26	2,730	2,828	2,650	2,747	+74	+2.77	8,558,300	-
[6330]	25/11/25	2,730	2,797	2,594	2,673	0	0.00	6,430,000	-
[6330]	25/11/21	2,585	2,700	2,556	2,673	+38	+1.44	5,552,300	-
[6330]	25/11/20	2,786	2,850	2,611	2,635	-70	-2.59	7,709,400	-
[6330]	25/11/19	2,540	2,734	2,457	2,705	+200	+7.98	8,055,700	-
[6330]	25/11/18	2,672	2,759	2,493	2,505	-185	-6.88	7,499,400	-
[6330]	25/11/17	2,883	3,120	2,670	2,690	-104	-3.72	12,732,000	-
[6330]	25/11/14	2,524	2,805	2,490	2,794	+170	+6.48	12,065,600	-
[6330]	25/11/13	2,689	2,750	2,333	2,624	-16	-0.61	18,139,900	-
[6330]	25/11/12	2,392	2,721	2,367	2,640	+247	+10.32	10,680,400	-
[6330]	25/11/11	2,484	2,498	2,370	2,393	-52	-2.13	2,746,400	-
[6330]	25/11/10	2,393	2,470	2,391	2,445	+55	+2.30	3,930,500	-
[6330]	25/11/07	2,320	2,403	2,285	2,390	+63	+2.71	4,011,600	-
[6330]	25/11/06	2,413	2,496	2,296	2,327	-21	-0.89	6,766,100	-
[6330]	25/11/05	2,304	2,396	2,241	2,348	-44	-1.84	6,282,500	-
[6330]	25/11/04	2,556	2,560	2,372	2,392	-203	-7.82	7,328,200	-
[6330]	25/10/31	2,470	2,595	2,424	2,595	+62	+2.45	10,336,800	-
[6330]	25/10/30	2,370	2,617	2,300	2,533	+73	+2.97	27,297,800	-
[6330]	25/10/29	2,879	2,886	2,420	2,460	-306	-11.06	23,204,500	-
[6330]	25/10/28	2,960	3,035	2,670	2,766	-171	-5.82	30,426,300	-
[6330]	25/10/27	2,640	3,040	2,615	2,937	+392	+15.40	33,915,100	-
[6330]	25/10/24	2,800	2,875	2,505	2,545	-279	-9.88	22,504,800	-
[6330]	25/10/23	2,637	2,919	2,555	2,824	+37	+1.33	47,503,100	-
[6330]	25/10/22	2,337	2,787	2,205	2,787	+500	+21.86	29,092,800	-
[6330]	25/10/21	2,250	2,411	2,100	2,287	+237	+11.56	33,953,200	-
[6330]	25/10/20	1,848	2,050	1,813	2,050	+293	+16.68	7,938,300	-
[6330]	25/10/17	1,774	1,865	1,754	1,757	-86	-4.67	3,165,400	-
[6330]	25/10/16	1,794	1,894	1,714	1,843	+64	+3.60	5,461,400	-
[6330]	25/10/15	1,720	1,805	1,688	1,779	+134	+8.15	5,058,400	-
[6330]	25/10/14	1,660	1,795	1,617	1,645	+105	+6.82	6,908,800	-
[6330]	25/10/10	1,617	1,621	1,523	1,540	-63	-3.93	1,153,400	-
[6330]	25/10/09	1,650	1,655	1,580	1,603	-17	-1.05	1,267,300	-
[6330]	25/10/08	1,530	1,629	1,514	1,620	+88	+5.74	1,840,800	-
[6330]	25/10/07	1,575	1,612	1,495	1,532	-40	-2.54	1,496,900	-
[6330]	25/10/06	1,600	1,643	1,537	1,572	+99	+6.72	2,163,100	-
[6330]	25/10/03	1,452	1,483	1,450	1,473	+7	+0.48	575,600	-
[6330]	25/10/02	1,478	1,512	1,450	1,466	+8	+0.55	1,052,800	-
[6330]	25/10/01	1,549	1,564	1,450	1,458	-131	-8.24	1,907,100	-
[6330]	25/09/30	1,636	1,636	1,556	1,589	-36	-2.22	1,501,300	-
[6330]	25/09/29	1,552	1,640	1,501	1,625	+90	+5.86	1,252,900	-
[6330]	25/09/26	1,520	1,578	1,494	1,535	+16	+1.05	1,541,300	-
[6330]	25/09/25	1,487	1,568	1,479	1,519	+47	+3.19	1,486,400	-
[6330]	25/09/24	1,477	1,477	1,443	1,472	-16	-1.08	763,000	-
[6330]	25/09/22	1,560	1,569	1,480	1,488	-27	-1.78	1,025,200	-
[6330]	25/09/19	1,494	1,532	1,461	1,515	+75	+5.21	2,082,300	-
[6330]	25/09/18	1,501	1,509	1,437	1,440	-68	-4.51	1,634,600	-
[6330]	25/09/17	1,526	1,541	1,501	1,508	-18	-1.18	894,400	-
[6330]	25/09/16	1,575	1,586	1,526	1,526	-50	-3.17	1,058,900	-
[6330]	25/09/12	1,618	1,620	1,575	1,576	-23	-1.44	1,046,200	-
[6330]	25/09/11	1,638	1,659	1,590	1,599	-44	-2.68	1,021,800	-
[6330]	25/09/10	1,582	1,655	1,565	1,643	+61	+3.86	1,620,000	-
[6330]	25/09/09	1,698	1,703	1,580	1,582	-113	-6.67	2,079,100	-
[6330]	25/09/08	1,700	1,746	1,651	1,695	-3	-0.18	2,096,200	-
[6330]	25/09/05	1,744	1,763	1,664	1,698	-22	-1.28	2,348,000	-