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
[6337]	26/10/30	2,703	2,708	2,555	2,582	-171.0	-6.21	211,500	12,943,703,040
[6337]	26/10/29	2,788	2,818	2,663	2,753	-34.0	-1.22	371,300	13,800,934,400
[6337]	26/10/28	3,050	3,050	2,771	2,787	-633.0	-18.51	673,300	13,971,379,200
[6337]	26/10/27	3,460	3,520	3,360	3,420	+170.0	+5.23	294,300	17,144,641,536
[6337]	26/10/26	3,110	3,350	3,055	3,250	+210.0	+6.91	184,400	16,292,422,656
[6337]	26/10/23	3,020	3,075	2,871	3,040	-120.0	-3.80	123,100	15,239,681,024
[6337]	26/10/22	3,320	3,355	3,135	3,160	-145.0	-4.39	63,300	15,841,247,232
[6337]	26/10/21	3,345	3,390	3,255	3,305	+90.0	+2.80	58,500	16,568,139,776
[6337]	26/10/20	3,440	3,440	3,205	3,215	-220.0	-6.40	83,000	16,116,965,376
[6337]	26/10/19	3,225	3,465	3,195	3,435	+25.0	+0.73	71,400	17,219,837,952
[6337]	26/10/16	3,545	3,545	3,340	3,410	-65.0	-1.87	57,400	17,094,510,592
[6337]	26/10/15	3,690	3,720	3,475	3,475	-370.0	-9.62	89,200	17,420,359,680
[6337]	26/10/14	3,960	3,980	3,835	3,845	-90.0	-2.29	43,400	19,275,188,224
[6337]	26/10/13	4,070	4,070	3,885	3,935	-205.0	-4.95	67,100	19,726,362,624
[6337]	26/10/09	3,950	4,180	3,900	4,140	+50.0	+1.22	58,000	20,754,038,784
[6337]	26/10/08	3,995	4,175	3,945	4,090	+25.0	+0.62	62,900	20,503,386,112
[6337]	26/10/07	4,005	4,065	3,920	4,065	+35.0	+0.87	42,900	20,498,384,896
[6337]	26/10/06	3,950	4,100	3,915	4,030	+80.0	+2.03	59,000	20,321,892,352
[6337]	26/10/05	3,890	4,050	3,890	3,950	+140.0	+3.67	85,600	19,918,479,360
[6337]	26/10/02	3,790	4,050	3,760	3,810	+15.0	+0.40	55,300	19,212,507,136
[6337]	26/10/01	3,675	3,830	3,645	3,795	+110.0	+2.99	43,700	19,136,868,352
[6337]	26/09/30	3,685	3,735	3,640	3,685	+70.0	+1.94	31,800	18,582,175,744
[6337]	26/09/29	3,530	3,650	3,530	3,615	+25.0	+0.70	16,700	18,229,190,656
[6337]	26/09/28	3,690	3,705	3,525	3,590	-75.0	-2.05	33,900	18,103,123,968
[6337]	26/09/25	3,560	3,710	3,515	3,665	+100.0	+2.81	36,500	18,481,324,032
[6337]	26/09/24	3,500	3,595	3,460	3,565	+105.0	+3.03	31,700	17,977,057,280
[6337]	26/09/18	3,300	3,460	3,300	3,460	+230.0	+7.12	32,500	17,447,579,648
[6337]	26/09/17	3,325	3,420	3,195	3,230	-25.0	-0.77	30,000	16,287,769,600
[6337]	26/09/16	3,250	3,265	3,170	3,255	+55.0	+1.72	19,300	16,413,835,264
[6337]	26/09/15	3,165	3,265	3,095	3,200	+20.0	+0.63	34,400	16,136,489,984
[6337]	26/09/14	3,170	3,230	3,130	3,180	-120.0	-3.64	40,100	16,035,636,224
[6337]	26/09/11	3,295	3,345	3,230	3,300	-130.0	-3.79	33,600	16,640,754,688
[6337]	26/09/10	3,360	3,440	3,360	3,430	+40.0	+1.18	27,700	17,296,300,032
[6337]	26/09/09	3,450	3,525	3,380	3,390	-80.0	-2.31	25,200	17,094,593,536
[6337]	26/09/08	3,630	3,675	3,470	3,470	-225.0	-6.09	40,400	17,498,005,504
[6337]	26/09/07	3,600	3,760	3,600	3,695	+135.0	+3.79	80,800	18,632,603,648
[6337]	26/09/04	3,400	3,600	3,400	3,560	+200.0	+5.95	56,800	17,951,844,352
[6337]	26/09/03	3,400	3,475	3,310	3,360	-55.0	-1.61	33,000	16,943,313,920
[6337]	26/09/02	3,485	3,590	3,385	3,415	-35.0	-1.01	74,300	17,671,782,400
[6337]	26/09/01	3,335	3,480	3,230	3,450	+95.0	+2.83	43,400	17,852,897,280
[6337]	26/08/31	3,220	3,380	3,205	3,355	+70.0	+2.13	45,900	17,361,295,360
[6337]	26/08/28	3,245	3,305	3,235	3,285	+100.0	+3.14	34,400	16,999,063,552
[6337]	26/08/27	3,245	3,320	3,180	3,185	+10.0	+0.31	28,200	16,481,588,224
[6337]	26/08/26	3,205	3,245	3,165	3,175	-100.0	-3.05	38,800	16,429,840,384
[6337]	26/08/25	3,145	3,275	3,100	3,275	+200.0	+6.50	47,200	16,947,315,712
[6337]	26/08/24	3,110	3,130	3,040	3,075	+20.0	+0.65	32,000	15,912,365,056
[6337]	26/08/21	3,075	3,080	3,020	3,055	-30.0	-0.97	22,300	15,808,870,400
[6337]	26/08/20	3,165	3,165	2,985	3,085	-35.0	-1.12	54,000	15,964,112,896
[6337]	26/08/19	3,250	3,300	3,075	3,120	-270.0	-7.96	96,800	16,145,229,824
[6337]	26/08/18	3,390	3,500	3,320	3,390	0	+0.00	40,800	17,542,412,288
[6337]	26/08/17	3,480	3,510	3,375	3,390	-50.0	-1.45	42,600	17,542,412,288
[6337]	26/08/14	3,540	3,570	3,435	3,440	-90.0	-2.55	64,600	17,801,150,464
[6337]	26/08/13	3,370	3,620	3,350	3,530	+175.0	+5.22	146,500	18,266,877,952
[6337]	26/08/12	3,330	3,445	3,260	3,355	+20.0	+0.60	89,700	17,361,295,360
[6337]	26/08/10	3,265	3,375	3,200	3,335	+115.0	+3.57	82,300	17,257,801,728
[6337]	26/08/07	3,410	3,480	3,085	3,220	-175.0	-5.15	93,400	16,662,705,152
[6337]	26/08/06	3,395	3,435	3,225	3,395	-70.0	-2.02	139,800	17,568,286,720
[6337]	26/08/05	3,325	3,485	3,230	3,465	+280.0	+8.79	147,800	17,930,518,528
[6337]	26/08/04	3,065	3,240	2,987	3,185	+150.0	+4.94	126,000	16,481,588,224
[6337]	26/08/03	3,065	3,105	2,912	3,035	-100.0	-3.19	228,400	15,705,375,744
[6337]	26/07/31	2,965	3,315	2,948	3,135	+320.0	+11.37	452,800	16,222,851,072
[6337]	26/07/30	2,570	2,884	2,562	2,815	+319.0	+12.78	518,400	14,566,929,408
[6337]	26/07/29	2,510	2,575	2,270	2,496	+316.0	+14.50	879,600	12,916,183,040
[6337]	26/07/28	2,350	2,350	2,156	2,180	-194.0	-8.17	132,800	11,280,961,536
[6337]	26/07/27	2,342	2,383	2,313	2,374	+34.0	+1.45	46,600	12,284,863,488
[6337]	26/07/24	2,381	2,407	2,321	2,340	-74.0	-3.07	30,100	12,108,921,856
[6337]	26/07/23	2,388	2,449	2,346	2,414	+75.0	+3.21	47,100	12,491,853,824
[6337]	26/07/22	2,322	2,405	2,306	2,339	+40.0	+1.74	38,800	12,103,747,584
[6337]	26/07/21	2,230	2,299	2,186	2,299	+101.0	+4.60	39,600	11,896,757,248
[6337]	26/07/17	2,309	2,325	2,151	2,198	-146	-6.23	97,700	-
[6337]	26/07/16	2,399	2,400	2,327	2,344	-71	-2.94	57,800	-
[6337]	26/07/15	2,410	2,439	2,379	2,415	-23	-0.94	31,500	-
[6337]	26/07/14	2,393	2,438	2,368	2,438	+38	+1.58	28,500	-
[6337]	26/07/13	2,400	2,478	2,380	2,400	+4	+0.17	46,100	-
[6337]	26/07/10	2,357	2,435	2,342	2,396	+60	+2.57	42,600	-
[6337]	26/07/09	2,336	2,357	2,318	2,336	+28	+1.21	34,600	-
[6337]	26/07/08	2,390	2,413	2,308	2,308	-132	-5.41	84,600	-
[6337]	26/07/07	2,500	2,511	2,422	2,440	-48	-1.93	39,700	-
[6337]	26/07/06	2,540	2,552	2,462	2,488	-14	-0.56	34,300	-
[6337]	26/07/03	2,508	2,512	2,422	2,502	-56	-2.19	51,000	-
[6337]	26/07/02	2,495	2,566	2,452	2,558	-23	-0.89	38,900	-
[6337]	26/07/01	2,494	2,581	2,452	2,581	+111	+4.49	33,900	-
[6337]	26/06/30	2,494	2,514	2,422	2,470	-28	-1.12	42,600	-
[6337]	26/06/29	2,536	2,536	2,429	2,498	-39	-1.54	32,600	-
[6337]	26/06/26	2,600	2,600	2,490	2,537	-71	-2.72	29,900	-
[6337]	26/06/25	2,624	2,675	2,597	2,608	+34	+1.32	29,200	-
[6337]	26/06/24	2,565	2,692	2,539	2,574	+25	+0.98	67,700	-
[6337]	26/06/23	2,650	2,663	2,542	2,549	-81	-3.08	48,800	-
[6337]	26/06/22	2,599	2,644	2,572	2,630	+26	+1.00	54,400	-
[6337]	26/06/19	2,648	2,705	2,530	2,604	-30	-1.14	51,700	-
[6337]	26/06/18	2,535	2,648	2,515	2,634	+125	+4.98	56,100	-
[6337]	26/06/17	2,452	2,509	2,433	2,509	+46	+1.87	19,900	-
[6337]	26/06/16	2,480	2,486	2,417	2,463	-10	-0.40	22,400	-
[6337]	26/06/15	2,481	2,497	2,442	2,473	+47	+1.94	27,800	-
[6337]	26/06/12	2,430	2,441	2,381	2,426	+88	+3.76	33,900	-
[6337]	26/06/11	2,356	2,381	2,296	2,338	-65	-2.70	37,500	-
[6337]	26/06/10	2,482	2,482	2,372	2,403	-107	-4.26	71,400	-
[6337]	26/06/09	2,543	2,554	2,475	2,510	+3	+0.12	38,400	-
[6337]	26/06/08	2,556	2,600	2,480	2,507	-249	-9.03	68,300	-
[6337]	26/06/05	2,737	2,765	2,648	2,756	+19	+0.69	45,500	-
[6337]	26/06/04	2,633	2,747	2,602	2,737	+100	+3.79	69,200	-
[6337]	26/06/03	2,552	2,672	2,531	2,637	+121	+4.81	54,600	-
[6337]	26/06/02	2,489	2,518	2,422	2,516	+54	+2.19	58,000	-
[6337]	26/06/01	2,588	2,588	2,460	2,462	-86	-3.38	81,000	-
[6337]	26/05/29	2,578	2,592	2,542	2,548	-44	-1.70	28,400	-
[6337]	26/05/28	2,619	2,619	2,520	2,592	-69	-2.59	51,200	-
[6337]	26/05/27	2,650	2,742	2,603	2,661	+227	+9.33	156,000	-
[6337]	26/05/26	2,500	2,500	2,396	2,434	-57	-2.29	32,800	-
[6337]	26/05/25	2,530	2,535	2,491	2,491	+7	+0.28	33,800	-
[6337]	26/05/22	2,450	2,500	2,447	2,484	+76.0	+3.16	38,900	-
[6337]	26/05/21	2,414	2,450	2,384	2,408	+41.0	+1.73	25,700	-
[6337]	26/05/20	2,405	2,425	2,334	2,367	-68.0	-2.79	40,800	-
[6337]	26/05/19	2,519	2,540	2,369	2,435	-84.0	-3.33	56,900	-
[6337]	26/05/18	2,538	2,566	2,500	2,519	+15.0	+0.60	22,000	-
[6337]	26/05/15	2,660	2,671	2,471	2,504	-149.0	-5.62	78,300	-
[6337]	26/05/14	2,603	2,747	2,567	2,653	+23.0	+0.87	119,700	-
[6337]	26/05/13	2,555	2,648	2,555	2,630	-625.0	-19.20	237,100	-
[6337]	26/05/12	3,130	3,265	3,035	3,255	+175.0	+5.68	116,800	-
[6337]	26/05/11	3,000	3,100	2,980	3,080	+117.0	+3.95	61,000	-
[6337]	26/05/08	2,934	2,998	2,915	2,963	-21.0	-0.70	19,600	-
[6337]	26/05/07	2,890	2,985	2,863	2,984	+143.0	+5.03	74,700	-
[6337]	26/05/01	2,805	2,844	2,781	2,841	+19.0	+0.67	18,800	-
[6337]	26/04/30	2,742	2,838	2,740	2,822	+40.0	+1.44	12,900	-
[6337]	26/04/28	2,801	2,838	2,770	2,782	-51.0	-1.80	9,600	-
[6337]	26/04/27	2,842	2,900	2,747	2,833	+81	+2.94	32,100	-
[6337]	26/04/24	2,722	2,823	2,721	2,752	+30	+1.10	29,400	-
[6337]	26/04/23	2,788	2,788	2,703	2,722	-38	-1.38	7,500	-
[6337]	26/04/22	2,797	2,797	2,730	2,760	0	0.00	4,800	-
[6337]	26/04/21	2,739	2,779	2,730	2,760	+30	+1.10	6,800	-
[6337]	26/04/20	2,754	2,762	2,710	2,730	-9	-0.33	9,300	-
[6337]	26/04/17	2,800	2,805	2,710	2,739	-59	-2.11	9,700	-
[6337]	26/04/16	2,751	2,800	2,743	2,798	+53	+1.93	17,800	-
[6337]	26/04/15	2,798	2,804	2,709	2,745	-12	-0.44	20,300	-
[6337]	26/04/14	2,716	2,784	2,680	2,757	+91	+3.41	28,600	-
[6337]	26/04/13	2,668	2,746	2,655	2,666	-37	-1.37	15,700	-
[6337]	26/04/10	2,719	2,774	2,701	2,703	+23	+0.86	12,600	-
[6337]	26/04/09	2,788	2,788	2,671	2,680	+42	+1.59	38,800	-
[6337]	26/04/08	2,537	2,638	2,537	2,638	+135	+5.39	17,800	-
[6337]	26/04/07	2,510	2,510	2,450	2,503	+31	+1.25	4,800	-
[6337]	26/04/06	2,429	2,501	2,429	2,472	+49	+2.02	7,900	-
[6337]	26/04/03	2,498	2,500	2,422	2,423	-6	-0.25	6,300	-
[6337]	26/04/02	2,498	2,511	2,368	2,429	-19	-0.78	21,000	-
[6337]	26/04/01	2,401	2,464	2,401	2,448	+87	+3.68	10,800	-
[6337]	26/03/31	2,410	2,419	2,344	2,361	-72	-2.96	25,600	-
[6337]	26/03/30	2,437	2,456	2,400	2,433	-196	-7.46	23,000	-
[6337]	26/03/27	2,600	2,675	2,600	2,629	-17	-0.64	13,900	-
[6337]	26/03/26	2,638	2,670	2,601	2,646	-12	-0.45	11,300	-
[6337]	26/03/25	2,620	2,669	2,581	2,658	+90	+3.50	8,800	-
[6337]	26/03/24	2,520	2,595	2,520	2,568	+74	+2.97	7,800	-
[6337]	26/03/23	2,508	2,527	2,451	2,494	-164	-6.17	31,900	-
[6337]	26/03/19	2,667	2,706	2,658	2,658	-100	-3.63	19,100	-
[6337]	26/03/18	2,704	2,758	2,704	2,758	+104	+3.92	6,500	-
[6337]	26/03/17	2,697	2,728	2,637	2,654	-15	-0.56	16,300	-
[6337]	26/03/16	2,540	2,699	2,537	2,669	+129	+5.08	20,200	-
[6337]	26/03/13	2,541	2,565	2,528	2,540	-67	-2.57	11,300	-
[6337]	26/03/12	2,649	2,651	2,570	2,607	-64	-2.40	8,200	-
[6337]	26/03/11	2,621	2,693	2,575	2,671	+50	+1.91	23,500	-
[6337]	26/03/10	2,593	2,634	2,573	2,621	+104	+4.13	10,900	-
[6337]	26/03/09	2,499	2,539	2,450	2,517	-153	-5.73	32,000	-
[6337]	26/03/06	2,640	2,682	2,590	2,670	-20	-0.74	11,900	-
[6337]	26/03/05	2,630	2,707	2,630	2,690	+160	+6.32	20,400	-
[6337]	26/03/04	2,610	2,649	2,507	2,530	-180	-6.64	37,500	-
[6337]	26/03/03	2,789	2,819	2,700	2,710	-85	-3.04	21,700	-
[6337]	26/03/02	2,843	2,851	2,767	2,795	-98	-3.39	34,300	-
[6337]	26/02/27	2,887	2,913	2,864	2,893	+6	+0.21	19,300	-
[6337]	26/02/26	2,892	2,892	2,807	2,887	+28	+0.98	13,200	-
[6337]	26/02/25	2,948	2,948	2,859	2,859	-42	-1.45	9,600	-
[6337]	26/02/24	2,830	2,937	2,813	2,901	+73	+2.58	21,100	-
[6337]	26/02/20	2,800	2,875	2,779	2,828	+28	+1.00	16,900	-
[6337]	26/02/19	2,820	2,822	2,771	2,800	-35	-1.23	15,900	-
[6337]	26/02/18	2,932	2,933	2,835	2,835	-98	-3.34	19,600	-
[6337]	26/02/17	2,960	2,960	2,885	2,933	+23	+0.79	21,500	-
[6337]	26/02/16	2,889	2,954	2,824	2,910	+61	+2.14	39,100	-
[6337]	26/02/13	2,813	2,890	2,808	2,849	-7	-0.25	19,000	-
[6337]	26/02/12	2,905	2,914	2,856	2,856	-35	-1.21	19,800	-
[6337]	26/02/10	2,845	2,903	2,831	2,891	+78	+2.77	35,300	-
[6337]	26/02/09	2,857	2,916	2,799	2,813	+30	+1.08	47,000	-
[6337]	26/02/06	2,790	2,825	2,776	2,783	-23	-0.82	33,700	-
[6337]	26/02/05	2,845	2,905	2,797	2,806	-89	-3.07	57,100	-
[6337]	26/02/04	2,965	2,974	2,870	2,895	-79	-2.66	50,700	-
[6337]	26/02/03	3,015	3,055	2,863	2,974	0	0.00	87,300	-
[6337]	26/02/02	2,958	3,130	2,920	2,974	+16	+0.54	105,900	-
[6337]	26/01/30	2,814	2,976	2,814	2,958	+144	+5.12	84,200	-
[6337]	26/01/29	2,773	2,859	2,773	2,814	+68	+2.48	99,500	-
[6337]	26/01/28	2,667	2,847	2,651	2,746	+279	+11.31	302,900	-
[6337]	26/01/27	2,461	2,495	2,400	2,467	+7	+0.28	78,300	-
[6337]	26/01/26	2,496	2,498	2,411	2,460	-40	-1.60	18,800	-
[6337]	26/01/23	2,459	2,542	2,458	2,500	+44	+1.79	31,100	-
[6337]	26/01/22	2,283	2,457	2,283	2,456	+186	+8.19	51,800	-
[6337]	26/01/21	2,318	2,318	2,239	2,270	-49	-2.11	27,500	-
[6337]	26/01/20	2,338	2,340	2,305	2,319	-1	-0.04	10,400	-
[6337]	26/01/19	2,328	2,349	2,306	2,320	+1	+0.04	10,000	-
[6337]	26/01/16	2,320	2,320	2,294	2,319	+19	+0.83	9,700	-
[6337]	26/01/15	2,220	2,300	2,220	2,300	+82	+3.70	14,100	-
[6337]	26/01/14	2,225	2,240	2,207	2,218	-6	-0.27	23,200	-
[6337]	26/01/13	2,222	2,237	2,205	2,224	+41	+1.88	26,700	-
[6337]	26/01/09	2,199	2,204	2,143	2,183	+41	+1.91	22,900	-
[6337]	26/01/08	2,120	2,148	2,120	2,142	+30	+1.42	11,900	-
[6337]	26/01/07	2,106	2,165	2,100	2,112	+26	+1.25	36,100	-
[6337]	26/01/06	2,096	2,106	2,082	2,086	+16	+0.77	13,500	-
[6337]	26/01/05	2,090	2,090	2,065	2,070	+1	+0.05	10,500	-
[6337]	25/12/30	2,070	2,082	2,055	2,069	0	0.00	5,000	-
[6337]	25/12/29	2,095	2,095	2,044	2,069	+19	+0.93	7,900	-
[6337]	25/12/26	2,059	2,067	2,041	2,050	+5	+0.24	11,900	-
[6337]	25/12/25	2,037	2,060	2,020	2,045	+5	+0.25	12,300	-
[6337]	25/12/24	2,018	2,056	2,017	2,040	+22	+1.09	15,300	-
[6337]	25/12/23	2,025	2,035	2,013	2,018	-7	-0.35	9,300	-
[6337]	25/12/22	2,025	2,035	2,010	2,025	-1	-0.05	12,000	-
[6337]	25/12/19	2,025	2,040	2,021	2,026	+1	+0.05	6,900	-
[6337]	25/12/18	2,009	2,025	2,003	2,025	+8	+0.40	4,400	-
[6337]	25/12/17	2,023	2,023	2,010	2,017	-6	-0.30	3,700	-
[6337]	25/12/16	2,020	2,026	2,010	2,023	-1	-0.05	6,300	-
[6337]	25/12/15	2,033	2,036	2,020	2,024	-9	-0.44	5,000	-
[6337]	25/12/12	2,039	2,048	2,029	2,033	-5	-0.25	5,600	-
[6337]	25/12/11	2,064	2,064	2,037	2,038	+2	+0.10	4,300	-
[6337]	25/12/10	2,066	2,074	2,036	2,036	+8	+0.39	10,300	-
[6337]	25/12/09	2,020	2,052	2,020	2,028	+8	+0.40	7,800	-
[6337]	25/12/08	2,021	2,036	2,015	2,020	-1	-0.05	8,500	-
[6337]	25/12/05	2,014	2,033	2,014	2,021	+7	+0.35	3,600	-
[6337]	25/12/04	2,060	2,060	2,014	2,014	-41	-2.00	10,100	-
[6337]	25/12/03	1,990	2,057	1,981	2,055	+67	+3.37	10,700	-
[6337]	25/12/02	2,008	2,008	1,981	1,988	-35	-1.73	9,700	-
[6337]	25/12/01	2,009	2,023	1,997	2,023	+3	+0.15	11,000	-
[6337]	25/11/28	2,009	2,029	2,009	2,020	+11	+0.55	2,200	-
[6337]	25/11/27	2,030	2,032	1,995	2,009	+14	+0.70	37,000	-
[6337]	25/11/26	2,000	2,000	1,957	1,995	+17	+0.86	10,500	-
[6337]	25/11/25	1,980	1,986	1,966	1,978	0	0.00	11,400	-
[6337]	25/11/21	2,008	2,008	1,960	1,978	-32	-1.59	18,500	-
[6337]	25/11/20	1,986	2,024	1,967	2,010	+64	+3.29	20,500	-
[6337]	25/11/19	1,951	1,990	1,923	1,946	-9	-0.46	19,200	-
[6337]	25/11/18	2,021	2,021	1,951	1,955	-71	-3.50	18,500	-
[6337]	25/11/17	2,042	2,056	2,021	2,026	-36	-1.75	12,800	-
[6337]	25/11/14	2,049	2,084	2,046	2,062	-18	-0.87	11,700	-
[6337]	25/11/13	2,080	2,090	2,065	2,080	0	0.00	6,400	-
[6337]	25/11/12	2,108	2,108	2,078	2,080	-11	-0.53	7,000	-
[6337]	25/11/11	2,150	2,150	2,080	2,091	-56	-2.61	17,500	-
[6337]	25/11/10	2,112	2,155	2,112	2,147	+62	+2.97	19,600	-
[6337]	25/11/07	2,111	2,111	2,063	2,085	-26	-1.23	13,900	-
[6337]	25/11/06	2,090	2,145	2,071	2,111	+11	+0.52	11,300	-
[6337]	25/11/05	2,132	2,133	2,050	2,100	-42	-1.96	25,700	-
[6337]	25/11/04	2,090	2,160	2,090	2,142	+41	+1.95	17,000	-
[6337]	25/10/31	2,172	2,175	2,101	2,101	-50	-2.32	20,800	-
[6337]	25/10/30	2,199	2,200	2,132	2,151	-48	-2.18	41,500	-
[6337]	25/10/29	2,097	2,210	2,065	2,199	+210	+10.56	115,400	-
[6337]	25/10/28	1,965	1,994	1,960	1,989	+35	+1.79	11,400	-
[6337]	25/10/27	1,950	1,975	1,930	1,954	+16	+0.83	14,400	-
[6337]	25/10/24	1,930	1,950	1,930	1,938	+15	+0.78	7,300	-
[6337]	25/10/23	1,943	1,943	1,905	1,923	-29	-1.49	16,700	-
[6337]	25/10/22	1,948	1,966	1,941	1,952	-12	-0.61	9,200	-
[6337]	25/10/21	1,995	1,995	1,960	1,964	-8	-0.41	5,200	-
[6337]	25/10/20	1,956	1,985	1,956	1,972	+16	+0.82	8,000	-
[6337]	25/10/17	2,002	2,003	1,950	1,956	-45	-2.25	12,400	-
[6337]	25/10/16	2,000	2,021	1,999	2,001	+1	+0.05	5,900	-
[6337]	25/10/15	1,973	2,005	1,973	2,000	+43	+2.20	5,400	-
[6337]	25/10/14	1,955	1,992	1,932	1,957	-37	-1.86	12,300	-
[6337]	25/10/10	1,983	2,010	1,976	1,994	0	0.00	11,200	-
[6337]	25/10/09	1,983	1,995	1,975	1,994	+24	+1.22	6,800	-
[6337]	25/10/08	1,983	1,991	1,962	1,970	-24	-1.20	11,400	-
[6337]	25/10/07	2,041	2,041	1,980	1,994	-38	-1.87	10,900	-
[6337]	25/10/06	2,071	2,072	2,019	2,032	+2	+0.10	12,900	-
[6337]	25/10/03	2,011	2,043	2,002	2,030	+33	+1.65	7,900	-
[6337]	25/10/02	1,937	1,999	1,900	1,997	+53	+2.73	19,400	-
[6337]	25/10/01	1,989	1,989	1,944	1,944	-40	-2.02	13,800	-
[6337]	25/09/30	1,975	2,000	1,973	1,984	-3	-0.15	6,900	-
[6337]	25/09/29	1,998	2,003	1,971	1,987	-24	-1.19	6,800	-
[6337]	25/09/26	2,017	2,036	2,003	2,011	-10	-0.49	5,700	-
[6337]	25/09/25	2,020	2,040	2,002	2,021	0	0.00	7,800	-
[6337]	25/09/24	2,010	2,038	1,994	2,021	+3	+0.15	12,100	-
[6337]	25/09/22	2,058	2,071	2,013	2,018	-27	-1.32	9,400	-
[6337]	25/09/19	2,035	2,053	1,999	2,045	+16	+0.79	18,100	-
[6337]	25/09/18	1,952	2,060	1,952	2,029	+50	+2.53	24,000	-
[6337]	25/09/17	2,032	2,050	1,952	1,979	-62	-3.04	18,800	-
[6337]	25/09/16	2,056	2,069	2,001	2,041	-15	-0.73	20,500	-
[6337]	25/09/12	2,028	2,078	2,025	2,056	+36	+1.78	38,000	-
[6337]	25/09/11	1,900	2,040	1,900	2,020	+120	+6.32	53,600	-
[6337]	25/09/10	1,900	1,913	1,899	1,900	+2	+0.11	14,800	-
[6337]	25/09/09	1,900	1,927	1,890	1,898	+8	+0.42	17,100	-
[6337]	25/09/08	1,865	1,900	1,865	1,890	+23	+1.23	25,300	-
[6337]	25/09/05	1,845	1,867	1,827	1,867	+40	+2.19	17,200	-