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
[6336]	26/10/29	1,400	1,400	1,335	1,357	-14.0	-1.02	21,700	10,839,386,112
[6336]	26/10/28	1,387	1,397	1,350	1,371	+27.0	+2.01	22,300	10,951,215,104
[6336]	26/10/27	1,335	1,364	1,327	1,344	+27.0	+2.05	50,100	10,735,545,344
[6336]	26/10/26	1,291	1,337	1,282	1,317	+12.0	+0.92	31,800	10,519,875,584
[6336]	26/10/23	1,321	1,359	1,259	1,305	-46.0	-3.40	108,300	10,424,023,040
[6336]	26/10/22	1,424	1,441	1,333	1,351	-74.0	-5.19	44,400	10,791,459,840
[6336]	26/10/21	1,410	1,450	1,405	1,425	+45.0	+3.26	17,300	11,382,553,600
[6336]	26/10/20	1,434	1,453	1,374	1,380	-71.0	-4.89	27,700	11,023,105,024
[6336]	26/10/19	1,385	1,466	1,367	1,451	+6.0	+0.42	58,600	11,590,235,136
[6336]	26/10/16	1,428	1,450	1,410	1,445	+39.0	+2.77	31,800	11,542,308,864
[6336]	26/10/15	1,482	1,491	1,402	1,406	-114.0	-7.50	104,300	11,230,786,560
[6336]	26/10/14	1,517	1,564	1,507	1,520	-16.0	-1.04	40,700	12,141,390,848
[6336]	26/10/13	1,559	1,575	1,522	1,536	-63.0	-3.94	56,200	12,269,195,264
[6336]	26/10/09	1,554	1,624	1,536	1,599	+14.0	+0.88	63,900	12,772,423,680
[6336]	26/10/08	1,662	1,669	1,585	1,585	-109.0	-6.43	69,600	12,660,594,688
[6336]	26/10/07	1,701	1,720	1,655	1,694	-32.0	-1.85	50,400	13,531,259,904
[6336]	26/10/06	1,727	1,741	1,692	1,726	-2.0	-0.12	46,100	13,786,868,736
[6336]	26/10/05	1,694	1,776	1,634	1,728	+114.0	+7.06	215,600	13,802,844,160
[6336]	26/10/02	1,523	1,641	1,511	1,614	+89.0	+5.84	119,500	12,892,239,872
[6336]	26/10/01	1,485	1,533	1,482	1,525	+44.0	+2.97	58,600	12,181,329,920
[6336]	26/09/30	1,472	1,496	1,470	1,481	+13.0	+0.89	21,400	11,829,868,544
[6336]	26/09/29	1,495	1,495	1,466	1,468	-13.0	-0.88	25,200	11,726,027,776
[6336]	26/09/28	1,466	1,494	1,451	1,481	+15.0	+1.02	27,400	11,829,868,544
[6336]	26/09/25	1,488	1,488	1,439	1,466	-17.0	-1.15	45,100	11,710,051,328
[6336]	26/09/24	1,438	1,492	1,412	1,483	+59.0	+4.14	92,000	11,845,843,968
[6336]	26/09/18	1,401	1,430	1,400	1,424	+23.0	+1.64	81,100	11,374,566,400
[6336]	26/09/17	1,368	1,415	1,363	1,401	+53.0	+3.93	108,400	11,190,847,488
[6336]	26/09/16	1,408	1,418	1,316	1,348	-55.0	-3.92	233,800	10,767,496,192
[6336]	26/09/15	1,415	1,435	1,385	1,403	-9.0	-0.64	117,700	11,206,822,912
[6336]	26/09/14	1,487	1,500	1,400	1,412	-148.0	-9.49	399,600	11,278,712,832
[6336]	26/09/11	1,886	1,997	1,542	1,560	-353.0	-18.45	1,399,700	12,460,994,560
[6336]	26/09/10	1,865	1,918	1,865	1,913	+22.0	+1.16	36,900	15,280,694,272
[6336]	26/09/09	1,864	1,920	1,830	1,891	-2.0	-0.11	50,200	15,104,961,536
[6336]	26/09/08	1,922	1,960	1,862	1,893	-53.0	-2.72	49,600	15,120,937,984
[6336]	26/09/07	1,900	2,022	1,900	1,946	+60.0	+3.18	75,400	15,544,292,352
[6336]	26/09/04	1,850	1,899	1,837	1,886	+62.0	+3.40	25,500	15,065,022,464
[6336]	26/09/03	1,826	1,860	1,797	1,824	-11.0	-0.60	27,300	14,569,778,176
[6336]	26/09/02	1,787	1,842	1,770	1,835	+8.0	+0.44	39,100	14,657,644,544
[6336]	26/09/01	1,823	1,848	1,783	1,827	-4.0	-0.22	25,600	14,593,741,824
[6336]	26/08/31	1,681	1,848	1,635	1,831	+111.0	+6.45	70,300	14,625,692,672
[6336]	26/08/28	1,750	1,761	1,703	1,720	+10.0	+0.58	45,500	13,739,044,864
[6336]	26/08/27	1,680	1,743	1,664	1,710	+70.0	+4.27	75,600	13,659,166,720
[6336]	26/08/26	1,671	1,700	1,630	1,640	-56.0	-3.30	34,600	13,100,019,712
[6336]	26/08/25	1,622	1,696	1,622	1,696	+55.0	+3.35	25,800	13,547,337,728
[6336]	26/08/24	1,619	1,651	1,587	1,641	-1.0	-0.06	38,400	13,108,007,936
[6336]	26/08/21	1,654	1,654	1,591	1,642	-33.0	-1.97	63,400	13,115,995,136
[6336]	26/08/20	1,687	1,691	1,641	1,675	+19.0	+1.15	63,400	13,379,593,216
[6336]	26/08/19	1,736	1,750	1,655	1,656	-160.0	-8.81	68,100	13,227,825,152
[6336]	26/08/18	1,796	1,850	1,774	1,816	+20.0	+1.11	74,200	14,505,875,456
[6336]	26/08/17	1,712	1,807	1,690	1,796	+116.0	+6.90	54,000	14,346,119,168
[6336]	26/08/14	1,764	1,772	1,666	1,680	-4.0	-0.24	47,100	13,419,532,288
[6336]	26/08/13	1,682	1,747	1,665	1,684	+42.0	+2.56	64,000	13,451,484,160
[6336]	26/08/12	1,594	1,662	1,562	1,642	+37.0	+2.31	37,900	13,115,995,136
[6336]	26/08/10	1,620	1,622	1,590	1,605	+7.0	+0.44	28,200	12,820,446,208
[6336]	26/08/07	1,615	1,615	1,516	1,598	-35.0	-2.14	48,900	12,764,531,712
[6336]	26/08/06	1,639	1,668	1,570	1,633	-37.0	-2.22	41,400	13,044,105,216
[6336]	26/08/05	1,628	1,750	1,628	1,670	+122.0	+7.88	93,400	13,339,654,144
[6336]	26/08/04	1,532	1,554	1,471	1,548	+64.0	+4.31	58,700	12,365,140,992
[6336]	26/08/03	1,496	1,514	1,450	1,484	-83.0	-5.30	78,000	11,853,920,256
[6336]	26/07/31	1,565	1,659	1,531	1,567	+152.0	+10.74	113,400	12,516,909,056
[6336]	26/07/30	1,431	1,477	1,395	1,415	-37.0	-2.55	79,100	11,302,761,472
[6336]	26/07/29	1,462	1,525	1,401	1,452	-30.0	-2.02	146,700	11,598,310,400
[6336]	26/07/28	1,570	1,666	1,460	1,482	-121.0	-7.55	127,000	11,837,944,832
[6336]	26/07/27	1,623	1,627	1,564	1,603	-24.0	-1.48	58,700	12,804,470,784
[6336]	26/07/24	1,650	1,669	1,620	1,627	-76.0	-4.46	60,300	12,996,177,920
[6336]	26/07/23	1,790	1,795	1,673	1,703	-58.0	-3.29	64,400	13,603,252,224
[6336]	26/07/22	1,830	1,868	1,750	1,761	-15.0	-0.84	94,500	14,066,545,664
[6336]	26/07/21	1,668	1,832	1,646	1,776	+122.0	+7.38	129,000	14,186,362,880
[6336]	26/07/17	1,817	1,822	1,556	1,654	-243	-12.81	238,100	-
[6336]	26/07/16	1,950	1,960	1,870	1,897	-90	-4.53	93,400	-
[6336]	26/07/15	1,989	2,041	1,963	1,987	-14	-0.70	89,600	-
[6336]	26/07/14	1,931	2,033	1,905	2,001	+30	+1.52	112,400	-
[6336]	26/07/13	2,003	2,059	1,912	1,971	-32	-1.60	234,700	-
[6336]	26/07/10	1,840	2,142	1,825	2,003	+174	+9.51	520,000	-
[6336]	26/07/09	1,722	1,876	1,704	1,829	+138	+8.16	144,700	-
[6336]	26/07/08	1,649	1,756	1,624	1,691	+2	+0.12	164,400	-
[6336]	26/07/07	1,911	1,911	1,682	1,689	-222	-11.62	276,800	-
[6336]	26/07/06	1,899	1,951	1,821	1,911	+12	+0.63	214,000	-
[6336]	26/07/03	1,711	1,960	1,685	1,899	+121	+6.81	273,100	-
[6336]	26/07/02	1,925	1,925	1,752	1,778	-173	-8.87	287,300	-
[6336]	26/07/01	1,860	1,964	1,817	1,951	+148	+8.21	259,400	-
[6336]	26/06/30	1,740	1,847	1,704	1,803	+62	+3.56	198,200	-
[6336]	26/06/29	1,898	1,900	1,660	1,741	-170	-8.90	254,100	-
[6336]	26/06/26	2,001	2,068	1,888	1,911	-107	-5.30	143,900	-
[6336]	26/06/25	2,089	2,150	1,980	2,018	-70	-3.35	196,700	-
[6336]	26/06/24	1,907	2,112	1,903	2,088	+141	+7.24	210,900	-
[6336]	26/06/23	1,958	2,070	1,849	1,947	-10	-0.51	322,100	-
[6336]	26/06/22	2,000	2,118	1,922	1,957	+9	+0.46	395,500	-
[6336]	26/06/19	2,030	2,056	1,891	1,948	-20	-1.02	380,300	-
[6336]	26/06/18	1,947	2,288	1,850	1,968	+21	+1.08	1,213,600	-
[6336]	26/06/17	1,622	1,975	1,619	1,947	+325	+20.04	609,500	-
[6336]	26/06/16	1,648	1,660	1,522	1,622	-26	-1.58	267,300	-
[6336]	26/06/15	1,788	1,848	1,626	1,648	-102	-5.83	412,800	-
[6336]	26/06/12	1,685	1,777	1,625	1,750	+145	+9.03	500,200	-
[6336]	26/06/11	1,565	1,619	1,473	1,605	-71	-4.24	458,000	-
[6336]	26/06/10	1,679	1,759	1,610	1,676	+217	+14.87	1,568,900	-
[6336]	26/06/09	1,180	1,459	1,120	1,459	+300	+25.88	452,400	-
[6336]	26/06/08	1,158	1,164	1,067	1,159	-57	-4.69	84,100	-
[6336]	26/06/05	1,199	1,218	1,153	1,216	-1	-0.08	87,800	-
[6336]	26/06/04	1,233	1,252	1,195	1,217	-46	-3.64	109,100	-
[6336]	26/06/03	1,268	1,285	1,231	1,263	-35	-2.70	111,800	-
[6336]	26/06/02	1,380	1,409	1,219	1,298	+38	+3.02	441,700	-
[6336]	26/06/01	1,214	1,298	1,199	1,260	+46	+3.79	143,500	-
[6336]	26/05/29	1,177	1,255	1,177	1,214	+39	+3.32	74,500	-
[6336]	26/05/28	1,193	1,193	1,145	1,175	-4	-0.34	19,800	-
[6336]	26/05/27	1,200	1,235	1,179	1,179	-17	-1.42	62,200	-
[6336]	26/05/26	1,174	1,196	1,137	1,196	+11	+0.93	62,700	-
[6336]	26/05/25	1,190	1,216	1,133	1,185	+24	+2.07	214,700	-
[6336]	26/05/22	1,088	1,181	1,088	1,161	+76.0	+7.00	45,500	-
[6336]	26/05/21	1,047	1,106	1,038	1,085	+68.0	+6.69	70,200	-
[6336]	26/05/20	1,042	1,050	999	1,017	-43.0	-4.06	70,700	-
[6336]	26/05/19	1,110	1,120	1,039	1,060	-51.0	-4.59	54,200	-
[6336]	26/05/18	1,123	1,138	1,062	1,111	-13.0	-1.16	89,400	-
[6336]	26/05/15	1,153	1,162	1,101	1,124	-25.0	-2.18	53,500	-
[6336]	26/05/14	1,172	1,209	1,149	1,149	-23.0	-1.96	38,500	-
[6336]	26/05/13	1,158	1,188	1,132	1,172	-44.0	-3.62	82,500	-
[6336]	26/05/12	1,259	1,288	1,213	1,216	-20.0	-1.62	58,400	-
[6336]	26/05/11	1,272	1,303	1,236	1,236	-22.0	-1.75	80,600	-
[6336]	26/05/08	1,280	1,289	1,225	1,258	-33.0	-2.56	64,100	-
[6336]	26/05/07	1,220	1,310	1,203	1,291	+130.0	+11.20	102,000	-
[6336]	26/05/01	1,213	1,213	1,127	1,161	-11.0	-0.94	111,500	-
[6336]	26/04/30	1,130	1,207	1,122	1,172	+46.0	+4.09	110,700	-
[6336]	26/04/28	1,118	1,150	1,106	1,126	+24.0	+2.18	57,300	-
[6336]	26/04/27	1,181	1,206	1,081	1,102	-79	-6.69	167,800	-
[6336]	26/04/24	1,159	1,230	1,130	1,181	+50	+4.42	200,100	-
[6336]	26/04/23	1,124	1,138	1,082	1,131	+10	+0.89	106,900	-
[6336]	26/04/22	1,084	1,126	1,075	1,121	+51	+4.77	59,100	-
[6336]	26/04/21	1,034	1,081	1,034	1,070	+30	+2.88	61,600	-
[6336]	26/04/20	1,044	1,066	1,028	1,040	-2	-0.19	53,500	-
[6336]	26/04/17	1,032	1,045	1,020	1,042	+11	+1.07	28,700	-
[6336]	26/04/16	1,024	1,049	1,006	1,031	+4	+0.39	98,400	-
[6336]	26/04/15	1,046	1,072	1,021	1,027	+9	+0.88	63,000	-
[6336]	26/04/14	1,029	1,045	1,018	1,018	+6	+0.59	38,500	-
[6336]	26/04/13	990	1,018	985	1,012	+6	+0.60	53,000	-
[6336]	26/04/10	985	1,028	975	1,006	+21	+2.13	60,200	-
[6336]	26/04/09	988	1,000	956	985	+8	+0.82	80,000	-
[6336]	26/04/08	964	977	941	977	+43	+4.60	68,700	-
[6336]	26/04/07	924	963	912	934	+25	+2.75	88,200	-
[6336]	26/04/06	880	925	878	909	+38	+4.36	61,600	-
[6336]	26/04/03	878	878	870	871	+6	+0.69	7,800	-
[6336]	26/04/02	896	907	852	865	-17	-1.93	60,300	-
[6336]	26/04/01	886	890	875	882	+26	+3.04	12,200	-
[6336]	26/03/31	849	870	833	856	+5	+0.59	46,200	-
[6336]	26/03/30	873	873	843	851	-42	-4.70	53,800	-
[6336]	26/03/27	904	907	883	893	-11	-1.22	24,200	-
[6336]	26/03/26	929	931	899	904	-27	-2.90	19,300	-
[6336]	26/03/25	908	949	900	931	+28	+3.10	53,700	-
[6336]	26/03/24	900	915	889	903	+23	+2.61	48,200	-
[6336]	26/03/23	916	916	876	880	-76	-7.95	74,200	-
[6336]	26/03/19	966	976	943	956	-18	-1.85	62,100	-
[6336]	26/03/18	908	992	908	974	+68	+7.51	137,700	-
[6336]	26/03/17	923	937	903	906	-13	-1.41	31,800	-
[6336]	26/03/16	891	936	881	919	+13	+1.43	67,400	-
[6336]	26/03/13	937	963	880	906	-46	-4.83	195,700	-
[6336]	26/03/12	965	976	952	952	-6	-0.63	41,400	-
[6336]	26/03/11	935	971	935	958	+31	+3.34	30,800	-
[6336]	26/03/10	942	950	920	927	+27	+3.00	28,400	-
[6336]	26/03/09	900	900	866	900	-45	-4.76	49,700	-
[6336]	26/03/06	942	945	921	945	-1	-0.11	28,000	-
[6336]	26/03/05	932	953	910	946	+59	+6.65	61,000	-
[6336]	26/03/04	935	936	878	887	-78	-8.08	80,900	-
[6336]	26/03/03	975	1,015	936	965	+2	+0.21	84,900	-
[6336]	26/03/02	973	994	951	963	-32	-3.22	97,400	-
[6336]	26/02/27	949	998	920	995	+48	+5.07	79,500	-
[6336]	26/02/26	915	948	911	947	+52	+5.81	76,800	-
[6336]	26/02/25	893	895	855	895	+20	+2.29	26,400	-
[6336]	26/02/24	824	875	814	875	+58	+7.10	33,300	-
[6336]	26/02/20	804	817	804	817	+2	+0.25	6,900	-
[6336]	26/02/19	820	820	792	815	0	0.00	18,500	-
[6336]	26/02/18	791	823	779	815	+23	+2.90	34,300	-
[6336]	26/02/17	789	795	777	792	+13	+1.67	23,300	-
[6336]	26/02/16	790	790	765	779	+14	+1.83	23,600	-
[6336]	26/02/13	784	788	765	765	-20	-2.55	14,700	-
[6336]	26/02/12	762	786	762	785	+23	+3.02	15,400	-
[6336]	26/02/10	760	767	760	762	+2	+0.26	4,500	-
[6336]	26/02/09	755	772	755	760	+8	+1.06	29,100	-
[6336]	26/02/06	760	760	743	752	-10	-1.31	11,100	-
[6336]	26/02/05	751	762	751	762	+11	+1.46	11,900	-
[6336]	26/02/04	735	754	735	751	+11	+1.49	9,300	-
[6336]	26/02/03	722	748	722	740	+18	+2.49	12,700	-
[6336]	26/02/02	739	745	717	722	-16	-2.17	29,500	-
[6336]	26/01/30	745	751	711	738	-8	-1.07	23,600	-
[6336]	26/01/29	755	763	738	746	-44	-5.57	46,100	-
[6336]	26/01/28	787	793	782	790	+6	+0.77	5,300	-
[6336]	26/01/27	786	786	781	784	-2	-0.25	6,200	-
[6336]	26/01/26	783	792	782	786	-8	-1.01	23,100	-
[6336]	26/01/23	798	798	787	794	+2	+0.25	9,200	-
[6336]	26/01/22	785	792	785	792	+7	+0.89	5,300	-
[6336]	26/01/21	792	795	784	785	0	0.00	10,000	-
[6336]	26/01/20	783	791	778	785	+5	+0.64	16,700	-
[6336]	26/01/19	780	782	775	780	-1	-0.13	7,900	-
[6336]	26/01/16	782	788	780	781	+2	+0.26	1,900	-
[6336]	26/01/15	772	798	772	779	+7	+0.91	10,300	-
[6336]	26/01/14	775	785	771	772	-1	-0.13	21,900	-
[6336]	26/01/13	778	785	773	773	+2	+0.26	19,200	-
[6336]	26/01/09	779	782	771	771	-8	-1.03	10,300	-
[6336]	26/01/08	790	791	769	779	-10	-1.27	19,100	-
[6336]	26/01/07	777	789	777	789	+12	+1.54	14,300	-
[6336]	26/01/06	764	794	763	777	+15	+1.97	31,300	-
[6336]	26/01/05	772	777	762	762	-9	-1.17	23,100	-
[6336]	25/12/30	783	783	771	771	-10	-1.28	7,300	-
[6336]	25/12/29	779	783	759	781	+6	+0.77	43,400	-
[6336]	25/12/26	776	779	769	775	-1	-0.13	15,300	-
[6336]	25/12/25	782	789	762	776	+10	+1.31	28,100	-
[6336]	25/12/24	769	769	762	766	+6	+0.79	14,800	-
[6336]	25/12/23	741	760	741	760	+20	+2.70	22,700	-
[6336]	25/12/22	725	747	725	740	+15	+2.07	21,000	-
[6336]	25/12/19	719	725	710	725	0	0.00	13,000	-
[6336]	25/12/18	710	725	710	725	0	0.00	12,900	-
[6336]	25/12/17	717	727	712	725	+13	+1.83	20,900	-
[6336]	25/12/16	725	725	705	712	-7	-0.97	28,800	-
[6336]	25/12/15	711	749	711	719	+9	+1.27	87,200	-
[6336]	25/12/12	669	744	660	710	+43	+6.45	329,700	-
[6336]	25/12/11	673	673	657	667	-5	-0.74	14,300	-
[6336]	25/12/10	665	672	658	672	+6	+0.90	9,700	-
[6336]	25/12/09	661	666	652	666	+3	+0.45	16,200	-
[6336]	25/12/08	661	664	659	663	+1	+0.15	6,400	-
[6336]	25/12/05	665	668	662	662	-6	-0.90	14,500	-
[6336]	25/12/04	665	669	665	668	-3	-0.45	17,200	-
[6336]	25/12/03	673	675	665	671	+4	+0.60	14,600	-
[6336]	25/12/02	666	674	665	667	-4	-0.60	10,300	-
[6336]	25/12/01	670	671	667	671	+8	+1.21	12,000	-
[6336]	25/11/28	668	672	650	663	-5	-0.75	16,300	-
[6336]	25/11/27	662	668	655	668	+13	+1.98	5,200	-
[6336]	25/11/26	653	656	650	655	+5	+0.77	1,400	-
[6336]	25/11/25	653	656	636	650	-9	-1.37	3,800	-
[6336]	25/11/21	640	659	640	659	+9	+1.38	2,900	-
[6336]	25/11/20	654	660	650	650	-1	-0.15	3,700	-
[6336]	25/11/19	656	656	650	651	-5	-0.76	2,300	-
[6336]	25/11/18	660	670	652	656	-4	-0.61	14,100	-
[6336]	25/11/17	653	660	643	660	+8	+1.23	5,100	-
[6336]	25/11/14	653	654	651	652	0	0.00	1,200	-
[6336]	25/11/13	653	654	651	652	+3	+0.46	1,000	-
[6336]	25/11/12	662	662	649	649	-3	-0.46	3,000	-
[6336]	25/11/11	654	664	650	652	+3	+0.46	3,600	-
[6336]	25/11/10	652	652	642	649	-1	-0.15	7,300	-
[6336]	25/11/07	651	655	650	650	-4	-0.61	3,100	-
[6336]	25/11/06	660	660	652	654	-6	-0.91	2,500	-
[6336]	25/11/05	664	664	650	660	-4	-0.60	5,000	-
[6336]	25/11/04	669	669	656	664	-1	-0.15	14,000	-
[6336]	25/10/31	662	665	652	665	+9	+1.37	4,800	-
[6336]	25/10/30	661	661	640	656	-5	-0.76	11,500	-
[6336]	25/10/29	662	662	659	661	-1	-0.15	2,600	-
[6336]	25/10/28	665	666	661	662	-7	-1.05	6,000	-
[6336]	25/10/27	669	675	669	669	-1	-0.15	9,400	-
[6336]	25/10/24	666	670	666	670	0	0.00	3,200	-
[6336]	25/10/23	670	674	666	670	0	0.00	4,400	-
[6336]	25/10/22	659	670	659	670	+1	+0.15	4,800	-
[6336]	25/10/21	669	670	663	669	-2	-0.30	3,900	-
[6336]	25/10/20	665	674	665	671	+4	+0.60	7,400	-
[6336]	25/10/17	668	668	665	667	-1	-0.15	1,200	-
[6336]	25/10/16	665	668	665	668	+3	+0.45	1,800	-
[6336]	25/10/15	658	665	658	665	+9	+1.37	3,300	-
[6336]	25/10/14	659	659	656	656	-10	-1.50	11,600	-
[6336]	25/10/10	665	666	662	666	+1	+0.15	2,500	-
[6336]	25/10/09	670	670	660	665	+1	+0.15	11,000	-
[6336]	25/10/08	668	668	663	664	-4	-0.60	3,800	-
[6336]	25/10/07	668	668	667	668	-2	-0.30	3,600	-
[6336]	25/10/06	670	670	664	670	+4	+0.60	6,100	-
[6336]	25/10/03	667	669	666	666	0	0.00	3,100	-
[6336]	25/10/02	651	666	651	666	+15	+2.30	3,900	-
[6336]	25/10/01	683	683	650	651	-23	-3.41	13,600	-
[6336]	25/09/30	688	694	674	674	-13	-1.89	7,800	-
[6336]	25/09/29	679	687	678	687	+6	+0.88	5,500	-
[6336]	25/09/26	680	682	680	681	+1	+0.15	3,500	-
[6336]	25/09/25	677	680	677	680	+2	+0.29	2,400	-
[6336]	25/09/24	680	680	677	678	+2	+0.30	1,400	-
[6336]	25/09/22	676	676	670	676	-1	-0.15	5,300	-
[6336]	25/09/19	683	683	663	677	-6	-0.88	8,800	-
[6336]	25/09/18	684	686	679	683	+9	+1.34	4,700	-
[6336]	25/09/17	665	677	664	674	+11	+1.66	12,100	-
[6336]	25/09/16	685	685	660	663	-22	-3.21	15,500	-
[6336]	25/09/12	668	685	665	685	+7	+1.03	25,800	-
[6336]	25/09/11	705	730	653	678	-25	-3.56	118,600	-
[6336]	25/09/10	704	706	703	703	+1	+0.14	8,100	-
[6336]	25/09/09	705	707	700	702	-3	-0.43	9,900	-
[6336]	25/09/08	699	705	698	705	+9	+1.29	11,800	-
[6336]	25/09/05	689	698	689	696	+8	+1.16	5,900	-