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
[6331]	26/10/29	2,786	2,799	2,747	2,793	+34.0	+1.23	342,000	63,627,583,488
[6331]	26/10/28	2,767	2,792	2,746	2,759	+16.0	+0.58	189,400	62,853,025,792
[6331]	26/10/27	2,726	2,751	2,715	2,743	+23.0	+0.85	166,700	62,488,530,944
[6331]	26/10/26	2,671	2,740	2,663	2,720	+16.0	+0.59	224,500	61,964,566,528
[6331]	26/10/23	2,701	2,708	2,611	2,704	-32.0	-1.17	361,700	61,600,067,584
[6331]	26/10/22	2,799	2,799	2,727	2,736	-45.0	-1.62	173,100	62,329,061,376
[6331]	26/10/21	2,795	2,807	2,757	2,781	+36.0	+1.31	177,200	63,354,212,352
[6331]	26/10/20	2,810	2,820	2,741	2,745	-62.0	-2.21	213,200	62,534,090,752
[6331]	26/10/19	2,780	2,819	2,737	2,807	+21.0	+0.75	196,400	63,946,518,528
[6331]	26/10/16	2,780	2,804	2,759	2,786	+56.0	+2.05	412,900	63,468,118,016
[6331]	26/10/15	2,841	2,844	2,722	2,730	-153.0	-5.31	494,300	62,192,373,760
[6331]	26/10/14	2,933	2,948	2,866	2,883	-41.0	-1.40	307,100	65,677,881,344
[6331]	26/10/13	2,897	2,946	2,881	2,924	+6.0	+0.21	224,800	66,611,908,608
[6331]	26/10/09	2,882	2,931	2,841	2,918	+15.0	+0.52	363,500	66,475,220,992
[6331]	26/10/08	2,999	3,000	2,903	2,903	-112.0	-3.71	358,400	66,133,504,000
[6331]	26/10/07	3,060	3,105	3,005	3,015	-35.0	-1.15	213,500	68,684,984,320
[6331]	26/10/06	3,050	3,065	2,992	3,050	+5.0	+0.16	235,700	69,482,323,968
[6331]	26/10/05	3,090	3,095	3,025	3,045	-5.0	-0.16	211,500	69,368,422,400
[6331]	26/10/02	3,075	3,120	3,040	3,050	-20.0	-0.65	390,900	69,482,323,968
[6331]	26/10/01	3,325	3,325	3,040	3,070	-225.0	-6.83	828,600	69,937,946,624
[6331]	26/09/30	3,315	3,345	3,290	3,295	+30.0	+0.92	130,800	75,063,689,216
[6331]	26/09/29	3,295	3,295	3,245	3,265	-115.0	-3.40	144,100	74,380,255,232
[6331]	26/09/28	3,360	3,390	3,320	3,380	+55.0	+1.65	141,000	77,000,081,408
[6331]	26/09/25	3,350	3,350	3,300	3,325	-25.0	-0.75	124,700	75,747,123,200
[6331]	26/09/24	3,415	3,425	3,345	3,350	-20.0	-0.59	101,600	76,316,647,424
[6331]	26/09/18	3,395	3,425	3,355	3,370	-25.0	-0.74	89,500	76,772,270,080
[6331]	26/09/17	3,330	3,395	3,320	3,395	+100.0	+3.03	72,400	77,341,802,496
[6331]	26/09/16	3,260	3,325	3,260	3,295	+40.0	+1.23	78,100	75,063,689,216
[6331]	26/09/15	3,245	3,275	3,205	3,255	-20.0	-0.61	88,600	74,152,443,904
[6331]	26/09/14	3,255	3,290	3,220	3,275	+20.0	+0.61	84,900	74,608,066,560
[6331]	26/09/11	3,160	3,295	3,150	3,255	-25.0	-0.76	176,500	74,152,443,904
[6331]	26/09/10	3,245	3,310	3,190	3,280	+35.0	+1.08	149,800	74,721,976,320
[6331]	26/09/09	3,250	3,290	3,230	3,245	+10.0	+0.31	76,700	73,924,640,768
[6331]	26/09/08	3,315	3,380	3,235	3,235	-130.0	-3.86	97,700	73,696,829,440
[6331]	26/09/07	3,245	3,395	3,235	3,365	+160.0	+4.99	205,400	76,658,368,512
[6331]	26/09/04	3,210	3,230	3,145	3,205	+10.0	+0.31	145,500	73,013,395,456
[6331]	26/09/03	3,200	3,240	3,170	3,195	+35.0	+1.11	124,200	72,785,584,128
[6331]	26/09/02	3,255	3,255	3,155	3,160	-160.0	-4.82	238,700	71,988,240,384
[6331]	26/09/01	3,260	3,325	3,250	3,320	+30.0	+0.91	99,400	75,633,221,632
[6331]	26/08/31	3,220	3,295	3,175	3,290	+25.0	+0.77	145,500	74,949,787,648
[6331]	26/08/28	3,280	3,285	3,225	3,265	-15.0	-0.46	162,200	74,380,255,232
[6331]	26/08/27	3,275	3,290	3,245	3,280	+15.0	+0.46	77,500	74,721,976,320
[6331]	26/08/26	3,225	3,275	3,215	3,265	+40.0	+1.24	88,000	74,380,255,232
[6331]	26/08/25	3,205	3,230	3,180	3,225	+20.0	+0.62	105,000	73,469,018,112
[6331]	26/08/24	3,225	3,260	3,200	3,205	-60.0	-1.84	109,400	73,013,395,456
[6331]	26/08/21	3,220	3,270	3,165	3,265	+45.0	+1.40	184,100	74,380,255,232
[6331]	26/08/20	3,150	3,225	3,140	3,220	+115.0	+3.70	140,100	73,355,108,352
[6331]	26/08/19	3,250	3,270	3,105	3,105	-225.0	-6.76	197,700	70,735,282,176
[6331]	26/08/18	3,345	3,405	3,330	3,330	-5.0	-0.15	120,700	75,861,032,960
[6331]	26/08/17	3,310	3,355	3,290	3,335	+50.0	+1.52	86,600	75,974,934,528
[6331]	26/08/14	3,280	3,385	3,275	3,285	+35.0	+1.08	113,800	74,835,877,888
[6331]	26/08/13	3,220	3,260	3,195	3,250	+65.0	+2.04	130,700	74,038,542,336
[6331]	26/08/12	3,220	3,235	3,155	3,185	-35.0	-1.09	129,400	72,557,772,800
[6331]	26/08/10	3,215	3,240	3,195	3,220	+5.0	+0.16	132,400	73,355,108,352
[6331]	26/08/07	3,220	3,265	3,180	3,215	-55.0	-1.68	224,800	73,241,206,784
[6331]	26/08/06	3,240	3,315	3,240	3,270	+15.0	+0.46	210,300	74,494,164,992
[6331]	26/08/05	3,180	3,280	3,180	3,255	+105.0	+3.33	190,600	74,152,443,904
[6331]	26/08/04	3,050	3,180	3,050	3,150	+60.0	+1.94	203,000	71,760,437,248
[6331]	26/08/03	3,100	3,105	2,937	3,090	-65.0	-2.06	513,600	70,393,569,280
[6331]	26/07/31	3,250	3,345	3,050	3,155	+45.0	+1.45	359,500	71,874,338,816
[6331]	26/07/30	3,040	3,150	3,020	3,110	+40.0	+1.30	249,200	70,849,191,936
[6331]	26/07/29	3,210	3,235	2,975	3,070	-165.0	-5.10	371,900	69,937,946,624
[6331]	26/07/28	3,390	3,395	3,205	3,235	-165.0	-4.85	178,800	73,696,829,440
[6331]	26/07/27	3,370	3,405	3,325	3,400	+5.0	+0.15	165,900	77,455,704,064
[6331]	26/07/24	3,390	3,425	3,360	3,395	-5.0	-0.15	187,500	77,341,802,496
[6331]	26/07/23	3,350	3,420	3,325	3,400	+100.0	+3.03	184,300	77,455,704,064
[6331]	26/07/22	3,310	3,380	3,290	3,300	+45.0	+1.38	202,200	75,177,598,976
[6331]	26/07/21	3,230	3,275	3,180	3,255	+80.0	+2.52	152,600	74,152,443,904
[6331]	26/07/17	3,275	3,300	3,075	3,175	-170	-5.08	313,500	-
[6331]	26/07/16	3,460	3,460	3,330	3,345	-120	-3.46	191,700	-
[6331]	26/07/15	3,475	3,490	3,415	3,465	+50	+1.46	101,500	-
[6331]	26/07/14	3,415	3,430	3,355	3,415	-15	-0.44	177,900	-
[6331]	26/07/13	3,585	3,610	3,395	3,430	-125	-3.52	210,300	-
[6331]	26/07/10	3,555	3,620	3,540	3,555	+65	+1.86	135,200	-
[6331]	26/07/09	3,605	3,630	3,490	3,490	-110	-3.06	184,800	-
[6331]	26/07/08	3,850	3,855	3,600	3,600	-280	-7.22	243,400	-
[6331]	26/07/07	3,935	4,010	3,840	3,880	-75	-1.90	282,800	-
[6331]	26/07/06	3,840	4,015	3,825	3,955	+135	+3.53	208,300	-
[6331]	26/07/03	3,675	3,825	3,640	3,820	+105	+2.83	133,600	-
[6331]	26/07/02	3,700	3,795	3,675	3,715	+15	+0.41	161,500	-
[6331]	26/07/01	3,695	3,785	3,680	3,700	+50	+1.37	138,500	-
[6331]	26/06/30	3,795	3,795	3,650	3,650	-105	-2.80	137,300	-
[6331]	26/06/29	3,855	3,865	3,680	3,755	-75	-1.96	175,800	-
[6331]	26/06/26	3,875	3,895	3,745	3,830	-100	-2.54	188,200	-
[6331]	26/06/25	3,890	3,975	3,810	3,930	+90	+2.34	118,000	-
[6331]	26/06/24	3,880	3,945	3,770	3,840	-40	-1.03	164,600	-
[6331]	26/06/23	4,160	4,180	3,880	3,880	-265	-6.39	166,500	-
[6331]	26/06/22	4,000	4,145	3,980	4,145	+150	+3.75	163,600	-
[6331]	26/06/19	4,080	4,090	3,950	3,995	-15	-0.37	110,400	-
[6331]	26/06/18	4,100	4,120	4,010	4,010	-90	-2.20	154,000	-
[6331]	26/06/17	3,900	4,100	3,900	4,100	+190	+4.86	266,000	-
[6331]	26/06/16	3,840	3,910	3,825	3,910	+70	+1.82	187,500	-
[6331]	26/06/15	3,795	3,840	3,730	3,840	+180	+4.92	176,200	-
[6331]	26/06/12	3,680	3,740	3,635	3,660	+45	+1.24	180,800	-
[6331]	26/06/11	3,555	3,645	3,515	3,615	0	0.00	189,100	-
[6331]	26/06/10	3,500	3,720	3,470	3,615	+55	+1.54	304,700	-
[6331]	26/06/09	3,620	3,665	3,500	3,560	+60	+1.71	225,700	-
[6331]	26/06/08	3,470	3,590	3,445	3,500	-110	-3.05	189,900	-
[6331]	26/06/05	3,465	3,635	3,465	3,610	+150	+4.34	329,800	-
[6331]	26/06/04	3,655	3,720	3,455	3,460	-180	-4.95	470,800	-
[6331]	26/06/03	3,455	3,680	3,425	3,640	+215	+6.28	498,700	-
[6331]	26/06/02	3,450	3,450	3,300	3,425	-60	-1.72	252,100	-
[6331]	26/06/01	3,590	3,590	3,465	3,485	-105	-2.92	172,500	-
[6331]	26/05/29	3,690	3,690	3,590	3,590	-70	-1.91	152,200	-
[6331]	26/05/28	3,650	3,705	3,585	3,660	-5	-0.14	282,400	-
[6331]	26/05/27	3,790	3,800	3,630	3,665	-125	-3.30	259,000	-
[6331]	26/05/26	3,560	3,855	3,550	3,790	+300	+8.60	501,700	-
[6331]	26/05/25	3,425	3,525	3,420	3,490	+90	+2.65	198,000	-
[6331]	26/05/22	3,550	3,560	3,390	3,400	-95.0	-2.72	219,000	-
[6331]	26/05/21	3,485	3,560	3,470	3,495	+55.0	+1.60	273,600	-
[6331]	26/05/20	3,585	3,610	3,365	3,440	-185.0	-5.10	357,500	-
[6331]	26/05/19	3,840	3,880	3,550	3,625	-220.0	-5.72	426,100	-
[6331]	26/05/18	3,600	3,845	3,545	3,845	+185.0	+5.05	945,300	-
[6331]	26/05/15	3,375	3,675	3,270	3,660	+355	+10.74	816,000	-
[6331]	26/05/14	3,380	3,385	3,290	3,305	-15	-0.45	219,700	-
[6331]	26/05/13	3,295	3,345	3,255	3,320	+10	+0.30	187,100	-
[6331]	26/05/12	3,320	3,350	3,270	3,310	+25	+0.76	239,700	-
[6331]	26/05/11	3,260	3,320	3,260	3,285	+10	+0.31	121,700	-
[6331]	26/05/08	3,265	3,295	3,210	3,275	-10	-0.30	178,800	-
[6331]	26/05/07	3,330	3,345	3,270	3,285	+25	+0.77	197,000	-
[6331]	26/05/01	3,220	3,310	3,200	3,260	+80	+2.52	280,000	-
[6331]	26/04/30	3,190	3,225	3,115	3,180	-25	-0.78	222,700	-
[6331]	26/04/28	3,260	3,280	3,180	3,205	-80	-2.44	205,200	-
[6331]	26/04/27	3,205	3,320	3,195	3,285	+75	+2.34	315,400	-
[6331]	26/04/24	3,160	3,235	3,130	3,210	+30	+0.94	261,300	-
[6331]	26/04/23	3,050	3,185	3,040	3,180	+125	+4.09	346,100	-
[6331]	26/04/22	3,030	3,065	2,993	3,055	+20	+0.66	205,000	-
[6331]	26/04/21	3,045	3,065	3,020	3,035	-10	-0.33	134,600	-
[6331]	26/04/20	3,055	3,065	3,020	3,045	+15	+0.50	122,100	-
[6331]	26/04/17	3,060	3,060	3,005	3,030	-45	-1.46	146,900	-
[6331]	26/04/16	3,045	3,075	3,020	3,075	+30	+0.99	190,200	-
[6331]	26/04/15	3,150	3,150	3,005	3,045	-45	-1.46	241,600	-
[6331]	26/04/14	3,130	3,140	3,080	3,090	-30	-0.96	206,300	-
[6331]	26/04/13	3,150	3,175	3,075	3,120	-65	-2.04	243,500	-
[6331]	26/04/10	3,205	3,255	3,175	3,185	+15	+0.47	230,800	-
[6331]	26/04/09	3,235	3,235	3,140	3,170	-65	-2.01	205,100	-
[6331]	26/04/08	3,215	3,240	3,185	3,235	+155	+5.03	253,200	-
[6331]	26/04/07	3,075	3,120	3,050	3,080	+5	+0.16	148,300	-
[6331]	26/04/06	3,055	3,105	3,055	3,075	+40	+1.32	106,200	-
[6331]	26/04/03	3,080	3,080	3,015	3,035	+15	+0.50	134,900	-
[6331]	26/04/02	3,150	3,190	3,020	3,020	-100	-3.21	256,400	-
[6331]	26/04/01	3,100	3,120	3,025	3,120	+206	+7.07	213,900	-
[6331]	26/03/31	2,909	2,999	2,882	2,914	-91	-3.03	368,300	-
[6331]	26/03/30	2,935	3,020	2,909	3,005	-115	-3.69	307,900	-
[6331]	26/03/27	3,120	3,150	3,070	3,120	-45	-1.42	228,100	-
[6331]	26/03/26	3,215	3,240	3,120	3,165	-45	-1.40	179,400	-
[6331]	26/03/25	3,195	3,245	3,175	3,210	+110	+3.55	208,300	-
[6331]	26/03/24	3,180	3,200	3,050	3,100	+60	+1.97	215,500	-
[6331]	26/03/23	3,110	3,120	2,990	3,040	-225	-6.89	350,900	-
[6331]	26/03/19	3,370	3,390	3,255	3,265	-200	-5.77	283,600	-
[6331]	26/03/18	3,315	3,465	3,295	3,465	+220	+6.78	288,500	-
[6331]	26/03/17	3,280	3,335	3,220	3,245	0	0.00	181,600	-
[6331]	26/03/16	3,230	3,310	3,200	3,245	+25	+0.78	253,000	-
[6331]	26/03/13	3,125	3,240	3,120	3,220	-15	-0.46	220,800	-
[6331]	26/03/12	3,235	3,305	3,205	3,235	-60	-1.82	233,800	-
[6331]	26/03/11	3,280	3,360	3,270	3,295	+25	+0.76	199,200	-
[6331]	26/03/10	3,210	3,360	3,200	3,270	+170	+5.48	295,500	-
[6331]	26/03/09	3,020	3,110	2,970	3,100	-200	-6.06	578,300	-
[6331]	26/03/06	3,215	3,320	3,190	3,300	-20	-0.60	361,300	-
[6331]	26/03/05	3,300	3,380	3,240	3,320	+160	+5.06	463,500	-
[6331]	26/03/04	3,315	3,345	3,055	3,160	-325	-9.33	886,500	-
[6331]	26/03/03	3,710	3,850	3,485	3,485	-240	-6.44	619,900	-
[6331]	26/03/02	3,735	3,775	3,630	3,725	-90	-2.36	351,500	-
[6331]	26/02/27	3,765	3,830	3,695	3,815	+95	+2.55	322,300	-
[6331]	26/02/26	3,740	3,850	3,705	3,720	-35	-0.93	359,900	-
[6331]	26/02/25	3,770	3,810	3,705	3,755	-35	-0.92	258,500	-
[6331]	26/02/24	3,970	3,970	3,750	3,790	-130	-3.32	442,200	-
[6331]	26/02/20	3,830	3,975	3,815	3,920	+100	+2.62	421,000	-
[6331]	26/02/19	3,695	3,870	3,610	3,820	+145	+3.95	519,000	-
[6331]	26/02/18	3,600	3,700	3,590	3,675	+135	+3.81	441,800	-
[6331]	26/02/17	3,525	3,560	3,475	3,540	-20	-0.56	274,400	-
[6331]	26/02/16	3,490	3,615	3,480	3,560	+70	+2.01	377,900	-
[6331]	26/02/13	3,560	3,570	3,400	3,490	-130	-3.59	442,700	-
[6331]	26/02/12	3,580	3,650	3,565	3,620	+55	+1.54	481,000	-
[6331]	26/02/10	3,530	3,580	3,450	3,565	+25	+0.71	964,500	-
[6331]	26/02/09	3,600	3,600	3,460	3,540	+20	+0.57	556,400	-
[6331]	26/02/06	3,320	3,520	3,280	3,520	+130	+3.83	445,300	-
[6331]	26/02/05	3,425	3,465	3,315	3,390	-75	-2.16	391,700	-
[6331]	26/02/04	3,350	3,475	3,330	3,465	+45	+1.32	404,200	-
[6331]	26/02/03	3,335	3,445	3,300	3,420	+85	+2.55	389,900	-
[6331]	26/02/02	3,205	3,450	3,170	3,335	+60	+1.83	702,700	-
[6331]	26/01/30	3,290	3,295	3,210	3,275	-5	-0.15	382,800	-
[6331]	26/01/29	3,315	3,315	3,240	3,280	0	0.00	189,200	-
[6331]	26/01/28	3,325	3,325	3,230	3,280	-70	-2.09	263,700	-
[6331]	26/01/27	3,340	3,350	3,270	3,350	+5	+0.15	138,300	-
[6331]	26/01/26	3,400	3,405	3,335	3,345	-100	-2.90	233,200	-
[6331]	26/01/23	3,435	3,520	3,425	3,445	+20	+0.58	234,700	-
[6331]	26/01/22	3,415	3,455	3,370	3,425	+20	+0.59	193,200	-
[6331]	26/01/21	3,350	3,440	3,350	3,405	-50	-1.45	188,400	-
[6331]	26/01/20	3,570	3,580	3,420	3,455	-95	-2.68	210,700	-
[6331]	26/01/19	3,590	3,640	3,505	3,550	-95	-2.61	285,300	-
[6331]	26/01/16	3,540	3,650	3,525	3,645	+120	+3.40	463,400	-
[6331]	26/01/15	3,515	3,560	3,450	3,525	+65	+1.88	372,800	-
[6331]	26/01/14	3,350	3,490	3,330	3,460	+140	+4.22	415,800	-
[6331]	26/01/13	3,380	3,380	3,270	3,320	+55	+1.68	312,200	-
[6331]	26/01/09	3,310	3,330	3,235	3,265	-45	-1.36	267,700	-
[6331]	26/01/08	3,355	3,380	3,310	3,310	-20	-0.60	222,900	-
[6331]	26/01/07	3,275	3,390	3,250	3,330	+70	+2.15	388,300	-
[6331]	26/01/06	3,250	3,335	3,215	3,260	+50	+1.56	283,500	-
[6331]	26/01/05	3,230	3,285	3,210	3,210	-15	-0.47	221,400	-
[6331]	25/12/30	3,270	3,290	3,220	3,225	-75	-2.27	140,100	-
[6331]	25/12/29	3,300	3,340	3,260	3,300	+25	+0.76	157,200	-
[6331]	25/12/26	3,370	3,380	3,245	3,275	-95	-2.82	255,700	-
[6331]	25/12/25	3,320	3,370	3,300	3,370	+65	+1.97	138,000	-
[6331]	25/12/24	3,340	3,370	3,305	3,305	-35	-1.05	124,800	-
[6331]	25/12/23	3,320	3,350	3,300	3,340	-10	-0.30	113,900	-
[6331]	25/12/22	3,290	3,385	3,270	3,350	+105	+3.24	275,700	-
[6331]	25/12/19	3,185	3,265	3,180	3,245	+70	+2.20	161,900	-
[6331]	25/12/18	3,220	3,225	3,145	3,175	-115	-3.50	260,900	-
[6331]	25/12/17	3,350	3,360	3,250	3,290	-15	-0.45	189,500	-
[6331]	25/12/16	3,485	3,510	3,295	3,305	-205	-5.84	377,600	-
[6331]	25/12/15	3,350	3,515	3,330	3,510	+100	+2.93	309,500	-
[6331]	25/12/12	3,330	3,415	3,320	3,410	+105	+3.18	203,900	-
[6331]	25/12/11	3,405	3,450	3,300	3,305	-120	-3.50	243,300	-
[6331]	25/12/10	3,450	3,450	3,385	3,425	-5	-0.15	218,700	-
[6331]	25/12/09	3,555	3,560	3,375	3,430	-125	-3.52	471,500	-
[6331]	25/12/08	3,350	3,565	3,295	3,555	+320	+9.89	1,211,900	-
[6331]	25/12/05	3,185	3,275	3,180	3,235	+50	+1.57	235,800	-
[6331]	25/12/04	3,150	3,235	3,120	3,185	+35	+1.11	325,900	-
[6331]	25/12/03	3,180	3,210	3,150	3,150	-25	-0.79	216,800	-
[6331]	25/12/02	3,200	3,245	3,150	3,175	-10	-0.31	352,700	-
[6331]	25/12/01	3,400	3,400	3,175	3,185	-175	-5.21	416,500	-
[6331]	25/11/28	3,195	3,390	3,185	3,360	+175	+5.49	376,900	-
[6331]	25/11/27	3,125	3,225	3,090	3,185	+105	+3.41	281,600	-
[6331]	25/11/26	3,115	3,130	3,060	3,080	0	0.00	235,000	-
[6331]	25/11/25	3,105	3,150	3,035	3,080	+10	+0.33	239,100	-
[6331]	25/11/21	2,985	3,105	2,985	3,070	-120	-3.76	430,100	-
[6331]	25/11/20	3,185	3,245	3,180	3,190	+75	+2.41	262,000	-
[6331]	25/11/19	3,130	3,165	3,025	3,115	-25	-0.80	332,700	-
[6331]	25/11/18	3,305	3,310	3,140	3,140	-165	-4.99	337,600	-
[6331]	25/11/17	3,240	3,315	3,145	3,305	+135	+4.26	350,800	-
[6331]	25/11/14	3,200	3,260	3,170	3,170	-95	-2.91	269,900	-
[6331]	25/11/13	3,295	3,355	3,250	3,265	-60	-1.80	267,300	-
[6331]	25/11/12	3,295	3,345	3,230	3,325	0	0.00	288,400	-
[6331]	25/11/11	3,380	3,420	3,310	3,325	-55	-1.63	254,100	-
[6331]	25/11/10	3,320	3,430	3,315	3,380	+65	+1.96	233,600	-
[6331]	25/11/07	3,305	3,330	3,235	3,315	-25	-0.75	283,700	-
[6331]	25/11/06	3,400	3,420	3,300	3,340	-40	-1.18	331,500	-
[6331]	25/11/05	3,410	3,430	3,220	3,380	-100	-2.87	597,100	-
[6331]	25/11/04	3,580	3,750	3,475	3,480	+185	+5.61	937,000	-
[6331]	25/10/31	3,200	3,295	3,185	3,295	+100	+3.13	427,900	-
[6331]	25/10/30	3,110	3,230	3,100	3,195	+90	+2.90	351,600	-
[6331]	25/10/29	3,305	3,320	3,100	3,105	-155	-4.75	440,400	-
[6331]	25/10/28	3,405	3,435	3,240	3,260	-175	-5.09	522,100	-
[6331]	25/10/27	3,350	3,495	3,330	3,435	+120	+3.62	648,700	-
[6331]	25/10/24	3,145	3,355	3,105	3,315	+185	+5.91	602,000	-
[6331]	25/10/23	3,050	3,180	3,045	3,130	+45	+1.46	365,700	-
[6331]	25/10/22	2,984	3,095	2,965	3,085	+75	+2.49	300,000	-
[6331]	25/10/21	3,130	3,135	3,005	3,010	-75	-2.43	375,900	-
[6331]	25/10/20	2,990	3,085	2,963	3,085	+123	+4.15	439,200	-
[6331]	25/10/17	2,881	2,997	2,856	2,962	+35	+1.20	408,700	-
[6331]	25/10/16	2,860	2,927	2,844	2,927	+76	+2.67	299,100	-
[6331]	25/10/15	2,778	2,867	2,770	2,851	+83	+3.00	264,600	-
[6331]	25/10/14	2,691	2,780	2,683	2,768	+20	+0.73	358,000	-
[6331]	25/10/10	2,880	2,881	2,745	2,748	-153	-5.27	350,900	-
[6331]	25/10/09	2,900	2,923	2,843	2,901	+63	+2.22	320,200	-
[6331]	25/10/08	2,813	2,878	2,806	2,838	-4	-0.14	299,000	-
[6331]	25/10/07	2,810	2,899	2,764	2,842	+82	+2.97	463,500	-
[6331]	25/10/06	2,750	2,772	2,690	2,760	+71	+2.64	398,900	-
[6331]	25/10/03	2,645	2,709	2,645	2,689	+54	+2.05	320,900	-
[6331]	25/10/02	2,746	2,772	2,635	2,635	-72	-2.66	270,500	-
[6331]	25/10/01	2,665	2,734	2,610	2,707	+26	+0.97	350,500	-
[6331]	25/09/30	2,716	2,717	2,617	2,681	-19	-0.70	256,000	-
[6331]	25/09/29	2,698	2,726	2,681	2,700	-34	-1.24	143,500	-
[6331]	25/09/26	2,693	2,755	2,693	2,734	+47	+1.75	211,500	-
[6331]	25/09/25	2,720	2,721	2,676	2,687	-22	-0.81	183,800	-
[6331]	25/09/24	2,660	2,715	2,641	2,709	+39	+1.46	224,600	-
[6331]	25/09/22	2,680	2,730	2,670	2,670	-17	-0.63	258,600	-
[6331]	25/09/19	2,743	2,751	2,640	2,687	-44	-1.61	499,400	-
[6331]	25/09/18	2,722	2,732	2,685	2,731	+10	+0.37	399,300	-
[6331]	25/09/17	2,825	2,828	2,721	2,721	-120	-4.22	471,500	-
[6331]	25/09/16	2,794	2,854	2,780	2,841	+46	+1.65	369,000	-
[6331]	25/09/12	2,810	2,848	2,788	2,795	-49	-1.72	368,800	-
[6331]	25/09/11	2,858	2,892	2,835	2,844	-12	-0.42	307,000	-
[6331]	25/09/10	2,896	2,896	2,830	2,856	-13	-0.45	378,400	-
[6331]	25/09/09	2,897	2,968	2,851	2,869	-47	-1.61	581,800	-
[6331]	25/09/08	2,910	2,922	2,852	2,916	+28	+0.97	666,900	-
[6331]	25/09/05	2,727	2,905	2,716	2,888	+173	+6.37	812,900	-