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
[6332]	26/10/29	2,382	2,405	2,366	2,392	+24.0	+1.01	670,500	94,726,127,616
[6332]	26/10/28	2,395	2,409	2,367	2,368	-3.0	-0.13	189,000	93,775,699,968
[6332]	26/10/27	2,383	2,383	2,342	2,371	+28.0	+1.20	258,800	93,894,500,352
[6332]	26/10/26	2,294	2,365	2,294	2,343	+19.0	+0.82	784,600	92,785,664,000
[6332]	26/10/23	2,340	2,340	2,270	2,324	-43.0	-1.82	467,500	92,033,245,184
[6332]	26/10/22	2,404	2,413	2,361	2,367	-37.0	-1.54	266,400	93,736,099,840
[6332]	26/10/21	2,393	2,417	2,377	2,404	+43.0	+1.82	224,200	95,201,345,536
[6332]	26/10/20	2,419	2,432	2,361	2,361	-58.0	-2.40	253,400	93,498,490,880
[6332]	26/10/19	2,400	2,435	2,375	2,419	-4.0	-0.17	201,400	95,795,363,840
[6332]	26/10/16	2,366	2,423	2,366	2,423	+70.0	+2.97	430,400	95,953,764,352
[6332]	26/10/15	2,448	2,450	2,342	2,353	-109.0	-4.43	530,600	93,181,681,664
[6332]	26/10/14	2,533	2,545	2,462	2,462	-52.0	-2.07	418,900	97,498,210,304
[6332]	26/10/13	2,514	2,532	2,478	2,514	+13.0	+0.52	303,000	99,557,474,304
[6332]	26/10/09	2,491	2,535	2,473	2,501	+10.0	+0.40	353,200	99,042,664,448
[6332]	26/10/08	2,581	2,581	2,491	2,491	-90.0	-3.49	351,300	98,646,646,784
[6332]	26/10/07	2,640	2,680	2,581	2,581	-50.0	-1.90	296,000	102,210,756,608
[6332]	26/10/06	2,619	2,648	2,582	2,631	+12.0	+0.46	258,600	104,190,820,352
[6332]	26/10/05	2,642	2,668	2,609	2,619	-3.0	-0.11	380,900	103,715,602,432
[6332]	26/10/02	2,670	2,711	2,621	2,622	-64.0	-2.38	376,700	103,834,411,008
[6332]	26/10/01	2,747	2,769	2,644	2,686	+85.0	+3.27	561,600	106,368,884,736
[6332]	26/09/30	2,575	2,607	2,569	2,601	+30.0	+1.17	119,700	103,002,783,744
[6332]	26/09/29	2,614	2,625	2,566	2,571	-109.0	-4.07	193,900	101,814,747,136
[6332]	26/09/28	2,717	2,718	2,669	2,680	-14.0	-0.52	261,300	106,131,283,968
[6332]	26/09/25	2,684	2,698	2,665	2,694	-6.0	-0.22	205,900	106,685,693,952
[6332]	26/09/24	2,655	2,746	2,651	2,700	+92.0	+3.53	254,200	106,923,302,912
[6332]	26/09/18	2,728	2,750	2,608	2,608	-122.0	-4.47	453,400	103,279,992,832
[6332]	26/09/17	2,711	2,730	2,700	2,730	+50.0	+1.87	116,700	108,111,339,520
[6332]	26/09/16	2,678	2,710	2,672	2,680	+28.0	+1.06	96,900	106,131,283,968
[6332]	26/09/15	2,655	2,686	2,645	2,652	-3.0	-0.11	143,000	105,022,447,616
[6332]	26/09/14	2,667	2,701	2,653	2,655	-14.0	-0.52	129,600	105,141,248,000
[6332]	26/09/11	2,620	2,703	2,607	2,669	-31.0	-1.15	122,200	105,695,666,176
[6332]	26/09/10	2,738	2,747	2,682	2,700	-78.0	-2.81	133,300	106,923,302,912
[6332]	26/09/09	2,726	2,778	2,710	2,778	+40.0	+1.46	100,100	110,012,203,008
[6332]	26/09/08	2,828	2,828	2,738	2,738	-100.0	-3.52	127,000	108,428,148,736
[6332]	26/09/07	2,806	2,865	2,801	2,838	+50.0	+1.79	123,700	112,388,276,224
[6332]	26/09/04	2,802	2,806	2,760	2,788	-5.0	-0.18	81,700	110,408,212,480
[6332]	26/09/03	2,757	2,806	2,742	2,793	+36.0	+1.31	82,200	110,606,221,312
[6332]	26/09/02	2,810	2,828	2,757	2,757	-103.0	-3.60	98,700	109,180,575,744
[6332]	26/09/01	2,822	2,868	2,806	2,860	+38.0	+1.35	92,400	113,259,503,616
[6332]	26/08/31	2,795	2,845	2,770	2,822	+29.0	+1.04	106,300	111,754,657,792
[6332]	26/08/28	2,777	2,803	2,766	2,793	+7.0	+0.25	78,800	110,606,221,312
[6332]	26/08/27	2,786	2,811	2,780	2,786	0	+0.00	69,000	110,329,012,224
[6332]	26/08/26	2,815	2,831	2,784	2,786	-17.0	-0.61	82,400	110,329,012,224
[6332]	26/08/25	2,783	2,817	2,777	2,803	+20.0	+0.72	124,800	111,002,230,784
[6332]	26/08/24	2,750	2,804	2,750	2,783	+46.0	+1.68	83,200	110,210,203,648
[6332]	26/08/21	2,716	2,749	2,704	2,737	+1.0	+0.04	93,100	108,388,548,608
[6332]	26/08/20	2,655	2,736	2,655	2,736	+90.0	+3.40	97,900	108,348,948,480
[6332]	26/08/19	2,755	2,755	2,646	2,646	-157.0	-5.60	154,400	104,784,838,656
[6332]	26/08/18	2,809	2,825	2,783	2,803	+20.0	+0.72	86,700	111,002,230,784
[6332]	26/08/17	2,765	2,820	2,765	2,783	+25.0	+0.91	86,100	110,212,988,928
[6332]	26/08/14	2,739	2,773	2,723	2,758	+19.0	+0.69	87,300	109,222,936,576
[6332]	26/08/13	2,740	2,749	2,695	2,739	+14.0	+0.51	63,200	108,470,493,184
[6332]	26/08/12	2,798	2,800	2,713	2,725	-24.0	-0.87	99,300	107,916,058,624
[6332]	26/08/10	2,732	2,789	2,695	2,749	+25.0	+0.92	94,600	108,866,510,848
[6332]	26/08/07	2,690	2,773	2,664	2,724	-52.0	-1.87	155,200	107,876,458,496
[6332]	26/08/06	2,769	2,830	2,688	2,776	-6.0	-0.22	181,600	109,935,771,648
[6332]	26/08/05	2,750	2,800	2,746	2,782	+59.0	+2.17	148,300	110,173,388,800
[6332]	26/08/04	2,686	2,744	2,680	2,723	+29.0	+1.08	93,200	107,836,858,368
[6332]	26/08/03	2,725	2,725	2,628	2,694	-40.0	-1.46	104,200	106,688,389,120
[6332]	26/07/31	2,730	2,770	2,681	2,734	+43.0	+1.60	110,200	108,272,484,352
[6332]	26/07/30	2,626	2,702	2,622	2,691	+36.0	+1.36	105,000	106,569,588,736
[6332]	26/07/29	2,720	2,721	2,623	2,655	-31.0	-1.15	117,500	105,143,902,208
[6332]	26/07/28	2,714	2,724	2,671	2,686	-39.0	-1.43	107,300	106,371,571,712
[6332]	26/07/27	2,679	2,725	2,646	2,725	+56.0	+2.10	94,000	107,916,058,624
[6332]	26/07/24	2,646	2,686	2,631	2,669	+8.0	+0.30	78,600	105,698,336,768
[6332]	26/07/23	2,635	2,680	2,625	2,661	+40.0	+1.53	57,200	105,381,519,360
[6332]	26/07/22	2,620	2,672	2,610	2,621	-12.0	-0.46	94,900	103,797,432,320
[6332]	26/07/21	2,603	2,648	2,588	2,633	+38.0	+1.46	99,900	104,272,658,432
[6332]	26/07/17	2,615	2,627	2,539	2,595	-56	-2.11	247,900	-
[6332]	26/07/16	2,654	2,665	2,639	2,651	-8	-0.30	57,700	-
[6332]	26/07/15	2,605	2,676	2,602	2,659	+69	+2.66	82,500	-
[6332]	26/07/14	2,592	2,601	2,575	2,590	+6	+0.23	56,200	-
[6332]	26/07/13	2,696	2,709	2,584	2,584	-93	-3.47	99,300	-
[6332]	26/07/10	2,685	2,702	2,666	2,677	0	0.00	98,300	-
[6332]	26/07/09	2,645	2,690	2,644	2,677	+18	+0.68	89,800	-
[6332]	26/07/08	2,680	2,699	2,659	2,659	-22	-0.82	94,100	-
[6332]	26/07/07	2,680	2,744	2,667	2,681	+10	+0.37	88,100	-
[6332]	26/07/06	2,630	2,690	2,624	2,671	+33	+1.25	93,900	-
[6332]	26/07/03	2,636	2,639	2,595	2,638	+38	+1.46	159,900	-
[6332]	26/07/02	2,610	2,639	2,599	2,600	+7	+0.27	94,900	-
[6332]	26/07/01	2,622	2,652	2,593	2,593	-15	-0.58	66,600	-
[6332]	26/06/30	2,660	2,663	2,608	2,608	-26	-0.99	64,500	-
[6332]	26/06/29	2,656	2,686	2,601	2,634	-33	-1.24	147,700	-
[6332]	26/06/26	2,582	2,672	2,570	2,667	+85	+3.29	275,700	-
[6332]	26/06/25	2,707	2,707	2,582	2,582	-50	-1.90	218,600	-
[6332]	26/06/24	2,632	2,656	2,610	2,632	-2	-0.08	148,700	-
[6332]	26/06/23	2,676	2,686	2,627	2,634	-49	-1.83	125,200	-
[6332]	26/06/22	2,675	2,710	2,660	2,683	-7	-0.26	97,900	-
[6332]	26/06/19	2,700	2,728	2,664	2,690	-3	-0.11	89,800	-
[6332]	26/06/18	2,703	2,737	2,678	2,693	-12	-0.44	103,900	-
[6332]	26/06/17	2,672	2,749	2,665	2,705	+53	+2.00	105,600	-
[6332]	26/06/16	2,674	2,693	2,648	2,652	-22	-0.82	95,200	-
[6332]	26/06/15	2,610	2,674	2,599	2,674	+132	+5.19	120,900	-
[6332]	26/06/12	2,546	2,586	2,526	2,542	+46	+1.84	106,100	-
[6332]	26/06/11	2,487	2,501	2,435	2,496	-23	-0.91	108,100	-
[6332]	26/06/10	2,490	2,547	2,476	2,519	+43	+1.74	147,300	-
[6332]	26/06/09	2,500	2,540	2,458	2,476	-7	-0.28	170,600	-
[6332]	26/06/08	2,466	2,502	2,451	2,483	-64	-2.51	182,000	-
[6332]	26/06/05	2,490	2,559	2,488	2,547	+73	+2.95	89,800	-
[6332]	26/06/04	2,475	2,511	2,460	2,474	-12	-0.48	139,100	-
[6332]	26/06/03	2,475	2,491	2,445	2,486	+11	+0.44	138,600	-
[6332]	26/06/02	2,545	2,545	2,441	2,475	-98	-3.81	231,100	-
[6332]	26/06/01	2,664	2,664	2,545	2,573	-92	-3.45	161,000	-
[6332]	26/05/29	2,701	2,725	2,665	2,665	-40	-1.48	161,900	-
[6332]	26/05/28	2,709	2,727	2,660	2,705	-1	-0.04	151,000	-
[6332]	26/05/27	2,728	2,789	2,695	2,706	-12	-0.44	159,100	-
[6332]	26/05/26	2,648	2,768	2,627	2,718	+57	+2.14	141,500	-
[6332]	26/05/25	2,649	2,705	2,638	2,661	+51	+1.95	177,800	-
[6332]	26/05/22	2,638	2,650	2,596	2,610	-10.0	-0.38	256,000	-
[6332]	26/05/21	2,673	2,673	2,620	2,620	-32.0	-1.21	245,300	-
[6332]	26/05/20	2,718	2,718	2,617	2,652	-108.0	-3.91	231,000	-
[6332]	26/05/19	2,819	2,837	2,742	2,760	-27.0	-0.97	147,700	-
[6332]	26/05/18	2,864	2,867	2,786	2,787	-115.0	-3.96	167,000	-
[6332]	26/05/15	2,937	2,978	2,865	2,902	-8.0	-0.27	191,200	-
[6332]	26/05/14	3,000	3,000	2,884	2,910	-100.0	-3.32	222,900	-
[6332]	26/05/13	3,110	3,110	2,961	3,010	-75.0	-2.43	236,700	-
[6332]	26/05/12	3,240	3,375	3,075	3,085	-165.0	-5.08	313,700	-
[6332]	26/05/11	3,255	3,280	3,215	3,250	-10.0	-0.31	107,300	-
[6332]	26/05/08	3,295	3,295	3,185	3,260	+5.0	+0.15	121,100	-
[6332]	26/05/07	3,245	3,295	3,190	3,255	+90.0	+2.84	199,200	-
[6332]	26/05/01	3,120	3,200	3,100	3,165	+40.0	+1.28	134,800	-
[6332]	26/04/30	3,235	3,240	3,100	3,125	-110.0	-3.40	197,400	-
[6332]	26/04/28	3,130	3,235	3,130	3,235	+95.0	+3.03	172,500	-
[6332]	26/04/27	3,095	3,190	2,981	3,140	+85	+2.78	299,300	-
[6332]	26/04/24	2,998	3,140	2,944	3,055	+112	+3.81	758,800	-
[6332]	26/04/23	2,930	2,981	2,897	2,943	+24	+0.82	141,700	-
[6332]	26/04/22	2,936	2,970	2,916	2,919	-34	-1.15	127,600	-
[6332]	26/04/21	2,886	2,967	2,871	2,953	+88	+3.07	213,700	-
[6332]	26/04/20	2,879	2,900	2,841	2,865	+15	+0.53	127,100	-
[6332]	26/04/17	2,895	2,903	2,850	2,850	-57	-1.96	314,700	-
[6332]	26/04/16	2,892	2,927	2,891	2,907	+7	+0.24	106,700	-
[6332]	26/04/15	2,979	2,985	2,890	2,900	-33	-1.13	103,100	-
[6332]	26/04/14	2,919	2,970	2,919	2,933	+39	+1.35	102,100	-
[6332]	26/04/13	2,970	3,000	2,881	2,894	-111	-3.69	190,500	-
[6332]	26/04/10	3,010	3,035	2,986	3,005	+45	+1.52	141,100	-
[6332]	26/04/09	2,985	3,030	2,957	2,960	-14	-0.47	120,000	-
[6332]	26/04/08	2,950	2,974	2,926	2,974	+119	+4.17	137,300	-
[6332]	26/04/07	2,848	2,868	2,827	2,855	+37	+1.31	94,100	-
[6332]	26/04/06	2,808	2,840	2,801	2,818	+33	+1.18	88,700	-
[6332]	26/04/03	2,774	2,814	2,770	2,785	+12	+0.43	80,200	-
[6332]	26/04/02	2,853	2,887	2,751	2,773	-34	-1.21	138,500	-
[6332]	26/04/01	2,838	2,838	2,770	2,807	+118	+4.39	106,800	-
[6332]	26/03/31	2,690	2,750	2,657	2,689	-41	-1.50	117,700	-
[6332]	26/03/30	2,675	2,749	2,652	2,730	-129	-4.51	166,500	-
[6332]	26/03/27	2,847	2,881	2,819	2,859	-8	-0.28	191,600	-
[6332]	26/03/26	2,930	2,930	2,826	2,867	-47	-1.61	153,300	-
[6332]	26/03/25	2,957	2,961	2,914	2,914	+32	+1.11	143,000	-
[6332]	26/03/24	2,903	2,917	2,841	2,882	+29	+1.02	133,700	-
[6332]	26/03/23	2,875	2,875	2,770	2,853	-130	-4.36	299,000	-
[6332]	26/03/19	3,110	3,140	2,983	2,983	-212	-6.64	155,900	-
[6332]	26/03/18	3,100	3,195	3,095	3,195	+125	+4.07	84,600	-
[6332]	26/03/17	3,035	3,095	3,030	3,070	+50	+1.66	91,900	-
[6332]	26/03/16	2,969	3,030	2,957	3,020	+20	+0.67	147,600	-
[6332]	26/03/13	2,992	3,045	2,980	3,000	-35	-1.15	94,100	-
[6332]	26/03/12	3,100	3,110	3,020	3,035	-65	-2.10	102,200	-
[6332]	26/03/11	3,110	3,180	3,100	3,100	-5	-0.16	145,800	-
[6332]	26/03/10	3,055	3,155	3,040	3,105	+134	+4.51	131,700	-
[6332]	26/03/09	2,918	2,994	2,872	2,971	-179	-5.68	248,200	-
[6332]	26/03/06	3,155	3,180	3,075	3,150	-50	-1.56	150,800	-
[6332]	26/03/05	3,240	3,270	3,145	3,200	+85	+2.73	135,600	-
[6332]	26/03/04	3,215	3,240	3,005	3,115	-225	-6.74	310,600	-
[6332]	26/03/03	3,450	3,520	3,320	3,340	-140	-4.02	175,300	-
[6332]	26/03/02	3,410	3,500	3,345	3,480	-5	-0.14	146,200	-
[6332]	26/02/27	3,385	3,500	3,345	3,485	+115	+3.41	240,800	-
[6332]	26/02/26	3,395	3,435	3,340	3,370	0	0.00	156,900	-
[6332]	26/02/25	3,410	3,420	3,345	3,370	+5	+0.15	247,200	-
[6332]	26/02/24	3,330	3,370	3,230	3,365	+35	+1.05	175,800	-
[6332]	26/02/20	3,335	3,400	3,300	3,330	-60	-1.77	139,800	-
[6332]	26/02/19	3,300	3,390	3,255	3,390	+55	+1.65	174,200	-
[6332]	26/02/18	3,345	3,400	3,315	3,335	+5	+0.15	136,400	-
[6332]	26/02/17	3,360	3,360	3,295	3,330	-50	-1.48	120,000	-
[6332]	26/02/16	3,320	3,395	3,270	3,380	+95	+2.89	169,300	-
[6332]	26/02/13	3,360	3,375	3,230	3,285	-95	-2.81	191,400	-
[6332]	26/02/12	3,285	3,380	3,235	3,380	+85	+2.58	245,600	-
[6332]	26/02/10	3,200	3,310	3,170	3,295	+125	+3.94	290,500	-
[6332]	26/02/09	3,205	3,220	3,105	3,170	0	0.00	292,600	-
[6332]	26/02/06	3,025	3,250	2,945	3,170	+145	+4.79	588,500	-
[6332]	26/02/05	3,070	3,070	2,987	3,025	-5	-0.17	105,700	-
[6332]	26/02/04	3,020	3,060	3,005	3,030	+10	+0.33	117,800	-
[6332]	26/02/03	2,989	3,040	2,958	3,020	+58	+1.96	167,000	-
[6332]	26/02/02	2,995	3,030	2,943	2,962	-9	-0.30	153,900	-
[6332]	26/01/30	2,970	2,999	2,938	2,971	+4	+0.13	152,000	-
[6332]	26/01/29	2,930	2,967	2,863	2,967	+21	+0.71	380,700	-
[6332]	26/01/28	2,997	2,997	2,945	2,946	-64	-2.13	124,200	-
[6332]	26/01/27	2,985	3,030	2,960	3,010	-5	-0.17	114,900	-
[6332]	26/01/26	3,005	3,060	2,988	3,015	-35	-1.15	152,600	-
[6332]	26/01/23	3,090	3,125	3,050	3,050	-50	-1.61	110,500	-
[6332]	26/01/22	3,050	3,120	3,050	3,100	+50	+1.64	133,900	-
[6332]	26/01/21	2,985	3,070	2,970	3,050	-5	-0.16	136,600	-
[6332]	26/01/20	3,095	3,095	3,015	3,055	-45	-1.45	173,300	-
[6332]	26/01/19	3,140	3,195	3,065	3,100	-15	-0.48	181,900	-
[6332]	26/01/16	3,085	3,130	3,055	3,115	+35	+1.14	145,100	-
[6332]	26/01/15	3,035	3,090	3,025	3,080	+20	+0.65	122,400	-
[6332]	26/01/14	3,010	3,080	3,005	3,060	+79	+2.65	200,000	-
[6332]	26/01/13	3,000	3,005	2,924	2,981	+16	+0.54	244,900	-
[6332]	26/01/09	2,895	2,965	2,876	2,965	+75	+2.60	196,100	-
[6332]	26/01/08	2,909	2,928	2,890	2,890	-21	-0.72	97,700	-
[6332]	26/01/07	2,860	2,936	2,836	2,911	+23	+0.80	146,400	-
[6332]	26/01/06	2,880	2,939	2,877	2,888	+37	+1.30	153,800	-
[6332]	26/01/05	2,820	2,889	2,802	2,851	+28	+0.99	169,300	-
[6332]	25/12/30	2,835	2,863	2,814	2,823	-12	-0.42	173,600	-
[6332]	25/12/29	2,825	2,842	2,810	2,835	+36	+1.29	201,100	-
[6332]	25/12/26	2,890	2,900	2,786	2,799	-91	-3.15	263,800	-
[6332]	25/12/25	2,921	2,922	2,887	2,890	-10	-0.34	89,500	-
[6332]	25/12/24	2,920	2,950	2,899	2,900	-37	-1.26	182,000	-
[6332]	25/12/23	2,990	2,995	2,937	2,937	-49	-1.64	111,800	-
[6332]	25/12/22	3,005	3,015	2,955	2,986	-19	-0.63	134,600	-
[6332]	25/12/19	2,910	3,020	2,893	3,005	+103	+3.55	298,700	-
[6332]	25/12/18	2,897	2,925	2,866	2,902	-11	-0.38	134,600	-
[6332]	25/12/17	2,903	2,936	2,854	2,913	+6	+0.21	169,400	-
[6332]	25/12/16	2,973	2,985	2,888	2,907	-85	-2.84	222,500	-
[6332]	25/12/15	2,938	2,997	2,897	2,992	+24	+0.81	177,700	-
[6332]	25/12/12	2,947	2,979	2,894	2,968	+47	+1.61	235,000	-
[6332]	25/12/11	3,085	3,090	2,909	2,921	-129	-4.23	463,100	-
[6332]	25/12/10	2,884	3,075	2,850	3,050	+212	+7.47	550,800	-
[6332]	25/12/09	2,925	2,955	2,826	2,838	-89	-3.04	306,600	-
[6332]	25/12/08	2,763	2,950	2,734	2,927	+264	+9.91	990,000	-
[6332]	25/12/05	2,632	2,704	2,632	2,663	+13	+0.49	249,600	-
[6332]	25/12/04	2,607	2,662	2,606	2,650	+55	+2.12	245,700	-
[6332]	25/12/03	2,583	2,610	2,562	2,595	+13	+0.50	181,500	-
[6332]	25/12/02	2,591	2,599	2,562	2,582	-12	-0.46	91,400	-
[6332]	25/12/01	2,639	2,649	2,586	2,594	-67	-2.52	133,800	-
[6332]	25/11/28	2,639	2,662	2,623	2,661	+20	+0.76	150,300	-
[6332]	25/11/27	2,609	2,645	2,590	2,641	+36	+1.38	140,200	-
[6332]	25/11/26	2,600	2,613	2,578	2,605	+19	+0.73	148,100	-
[6332]	25/11/25	2,598	2,605	2,558	2,586	-22	-0.84	148,200	-
[6332]	25/11/21	2,560	2,621	2,560	2,608	+12	+0.46	166,700	-
[6332]	25/11/20	2,581	2,611	2,566	2,596	+36	+1.41	365,900	-
[6332]	25/11/19	2,575	2,578	2,500	2,560	-33	-1.27	466,900	-
[6332]	25/11/18	2,642	2,644	2,588	2,593	-62	-2.34	262,800	-
[6332]	25/11/17	2,627	2,671	2,592	2,655	+8	+0.30	256,100	-
[6332]	25/11/14	2,595	2,647	2,595	2,647	+23	+0.88	209,000	-
[6332]	25/11/13	2,611	2,641	2,594	2,624	+6	+0.23	194,900	-
[6332]	25/11/12	2,642	2,654	2,601	2,618	-69	-2.57	273,900	-
[6332]	25/11/11	2,665	2,745	2,657	2,687	+10	+0.37	479,100	-
[6332]	25/11/10	2,552	2,693	2,530	2,677	+169	+6.74	639,000	-
[6332]	25/11/07	2,512	2,537	2,475	2,508	-36	-1.42	437,700	-
[6332]	25/11/06	2,568	2,586	2,532	2,544	-11	-0.43	245,800	-
[6332]	25/11/05	2,518	2,555	2,450	2,555	+23	+0.91	368,600	-
[6332]	25/11/04	2,525	2,572	2,513	2,532	-21	-0.82	267,300	-
[6332]	25/10/31	2,526	2,553	2,501	2,553	+24	+0.95	301,300	-
[6332]	25/10/30	2,534	2,566	2,523	2,529	-7	-0.28	396,200	-
[6332]	25/10/29	2,582	2,593	2,531	2,536	-14	-0.55	220,000	-
[6332]	25/10/28	2,644	2,644	2,547	2,550	-94	-3.56	321,800	-
[6332]	25/10/27	2,634	2,657	2,600	2,644	+49	+1.89	302,500	-
[6332]	25/10/24	2,637	2,654	2,573	2,595	-32	-1.22	285,600	-
[6332]	25/10/23	2,547	2,648	2,545	2,627	+47	+1.82	331,400	-
[6332]	25/10/22	2,513	2,597	2,501	2,580	+75	+2.99	340,300	-
[6332]	25/10/21	2,563	2,578	2,497	2,505	-80	-3.09	399,200	-
[6332]	25/10/20	2,506	2,586	2,483	2,585	+112	+4.53	390,500	-
[6332]	25/10/17	2,490	2,515	2,457	2,473	-14	-0.56	360,800	-
[6332]	25/10/16	2,483	2,530	2,469	2,487	-7	-0.28	341,500	-
[6332]	25/10/15	2,453	2,519	2,439	2,494	+41	+1.67	383,700	-
[6332]	25/10/14	2,398	2,464	2,381	2,453	+51	+2.12	425,500	-
[6332]	25/10/10	2,503	2,511	2,391	2,402	-133	-5.25	613,600	-
[6332]	25/10/09	2,472	2,535	2,469	2,535	+42	+1.68	443,900	-
[6332]	25/10/08	2,555	2,577	2,474	2,493	-62	-2.43	604,900	-
[6332]	25/10/07	2,626	2,632	2,534	2,555	-38	-1.47	517,100	-
[6332]	25/10/06	2,635	2,635	2,553	2,593	+8	+0.31	788,200	-
[6332]	25/10/03	2,815	2,824	2,581	2,585	-259	-9.11	1,605,400	-
[6332]	25/10/02	2,925	2,979	2,822	2,844	-90	-3.07	522,700	-
[6332]	25/10/01	2,879	2,949	2,840	2,934	-3	-0.10	592,400	-
[6332]	25/09/30	2,929	2,958	2,900	2,937	+23	+0.79	284,700	-
[6332]	25/09/29	2,931	2,938	2,882	2,914	-55	-1.85	386,900	-
[6332]	25/09/26	2,952	2,996	2,907	2,969	+21	+0.71	608,300	-
[6332]	25/09/25	2,922	3,000	2,909	2,948	+62	+2.15	804,500	-
[6332]	25/09/24	3,010	3,035	2,825	2,886	-164	-5.38	977,700	-
[6332]	25/09/22	3,130	3,130	3,030	3,050	-80	-2.56	514,700	-
[6332]	25/09/19	3,175	3,185	3,090	3,130	-45	-1.42	948,700	-
[6332]	25/09/18	3,160	3,205	3,130	3,175	+15	+0.47	509,700	-
[6332]	25/09/17	3,285	3,320	3,140	3,160	-180	-5.39	567,700	-
[6332]	25/09/16	3,315	3,345	3,265	3,340	+25	+0.75	481,100	-
[6332]	25/09/12	3,385	3,420	3,305	3,315	-55	-1.63	474,100	-
[6332]	25/09/11	3,420	3,460	3,345	3,370	-50	-1.46	470,300	-
[6332]	25/09/10	3,420	3,460	3,345	3,420	-5	-0.15	492,900	-
[6332]	25/09/09	3,490	3,545	3,370	3,425	-20	-0.58	686,800	-
[6332]	25/09/08	3,375	3,460	3,325	3,445	+70	+2.07	552,200	-
[6332]	25/09/05	3,275	3,375	3,225	3,375	+160	+4.98	724,900	-