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
[6338]	26/10/29	1,500	1,510	1,465	1,491	-15.0	-1.00	18,100	7,951,754,752
[6338]	26/10/28	1,496	1,517	1,494	1,506	+12.0	+0.80	12,300	8,031,752,704
[6338]	26/10/27	1,528	1,547	1,493	1,494	-14.0	-0.93	17,100	7,967,754,240
[6338]	26/10/26	1,524	1,540	1,508	1,508	-10.0	-0.66	5,600	8,042,418,688
[6338]	26/10/23	1,490	1,537	1,460	1,518	+20.0	+1.34	33,100	8,095,750,656
[6338]	26/10/22	1,568	1,571	1,496	1,498	-70.0	-4.46	14,400	7,989,087,232
[6338]	26/10/21	1,561	1,595	1,550	1,568	+7.0	+0.45	10,500	8,362,408,960
[6338]	26/10/20	1,643	1,648	1,555	1,561	-82.0	-4.99	11,600	8,325,076,992
[6338]	26/10/19	1,595	1,649	1,575	1,643	+8.0	+0.49	12,700	8,762,396,672
[6338]	26/10/16	1,638	1,652	1,612	1,635	+13.0	+0.80	14,600	8,719,731,712
[6338]	26/10/15	1,652	1,666	1,602	1,622	-70.0	-4.14	37,400	8,650,399,744
[6338]	26/10/14	1,695	1,710	1,680	1,692	+1.0	+0.06	16,000	9,023,721,472
[6338]	26/10/13	1,694	1,740	1,689	1,691	-42.0	-2.42	23,400	9,018,388,480
[6338]	26/10/09	1,631	1,759	1,631	1,733	+33.0	+1.94	32,000	9,242,382,336
[6338]	26/10/08	1,729	1,739	1,700	1,700	-39.0	-2.24	13,300	9,066,387,456
[6338]	26/10/07	1,774	1,774	1,737	1,739	-33.0	-1.86	12,700	9,274,381,312
[6338]	26/10/06	1,739	1,813	1,720	1,772	+33.0	+1.90	25,200	9,450,375,168
[6338]	26/10/05	1,716	1,739	1,701	1,739	+38.0	+2.23	20,600	9,274,381,312
[6338]	26/10/02	1,654	1,737	1,654	1,701	-33.0	-1.90	12,400	9,071,720,448
[6338]	26/10/01	1,714	1,734	1,693	1,734	+54.0	+3.21	23,200	9,247,715,328
[6338]	26/09/30	1,664	1,700	1,664	1,680	+16.0	+0.96	11,600	8,959,723,520
[6338]	26/09/29	1,658	1,682	1,650	1,664	-24.0	-1.42	6,500	8,874,393,600
[6338]	26/09/28	1,693	1,710	1,674	1,688	-2.0	-0.12	9,400	9,002,389,504
[6338]	26/09/25	1,681	1,690	1,674	1,690	+22.0	+1.32	5,300	9,013,055,488
[6338]	26/09/24	1,687	1,693	1,667	1,668	+21.0	+1.28	12,000	8,895,725,568
[6338]	26/09/18	1,643	1,680	1,643	1,647	+7.0	+0.43	14,700	8,783,729,664
[6338]	26/09/17	1,641	1,680	1,635	1,640	-10.0	-0.61	9,600	8,746,396,672
[6338]	26/09/16	1,612	1,650	1,612	1,650	+37.0	+2.29	3,300	8,799,728,640
[6338]	26/09/15	1,580	1,623	1,580	1,613	+28.0	+1.77	5,300	8,602,401,792
[6338]	26/09/14	1,605	1,628	1,585	1,585	-20.0	-1.25	10,900	8,453,072,896
[6338]	26/09/11	1,602	1,652	1,595	1,605	-56.0	-3.37	13,200	8,559,736,320
[6338]	26/09/10	1,670	1,700	1,661	1,661	-49.0	-2.87	17,400	8,858,393,600
[6338]	26/09/09	1,690	1,710	1,674	1,710	+20.0	+1.18	14,200	9,119,719,424
[6338]	26/09/08	1,675	1,710	1,662	1,690	+5.0	+0.30	10,800	9,013,055,488
[6338]	26/09/07	1,643	1,687	1,643	1,685	+36.0	+2.18	11,300	8,986,389,504
[6338]	26/09/04	1,633	1,659	1,625	1,649	+16.0	+0.98	9,900	8,794,395,648
[6338]	26/09/03	1,630	1,661	1,620	1,633	+3.0	+0.18	9,600	8,709,064,704
[6338]	26/09/02	1,655	1,666	1,630	1,630	-25.0	-1.51	12,800	8,693,065,728
[6338]	26/09/01	1,643	1,686	1,641	1,655	-8.0	-0.48	11,200	8,826,394,624
[6338]	26/08/31	1,638	1,681	1,638	1,663	+10.0	+0.60	11,400	8,869,059,584
[6338]	26/08/28	1,661	1,686	1,650	1,653	-21.0	-1.25	11,300	8,815,728,640
[6338]	26/08/27	1,699	1,711	1,671	1,674	-16.0	-0.95	7,800	8,927,724,544
[6338]	26/08/26	1,662	1,700	1,662	1,690	+6.0	+0.36	7,900	9,013,055,488
[6338]	26/08/25	1,656	1,694	1,640	1,684	+21.0	+1.26	7,900	8,981,056,512
[6338]	26/08/24	1,686	1,708	1,648	1,663	-25.0	-1.48	13,800	8,869,059,584
[6338]	26/08/21	1,688	1,706	1,660	1,688	0	+0.00	8,300	9,002,389,504
[6338]	26/08/20	1,673	1,708	1,644	1,688	+18.0	+1.08	9,700	9,002,389,504
[6338]	26/08/19	1,715	1,715	1,670	1,670	-72.0	-4.13	29,200	8,906,392,576
[6338]	26/08/18	1,722	1,797	1,705	1,742	+24.0	+1.40	44,700	9,290,380,288
[6338]	26/08/17	1,697	1,719	1,673	1,718	+40.0	+2.38	21,500	9,162,384,384
[6338]	26/08/14	1,665	1,696	1,653	1,678	+20.0	+1.21	21,000	8,949,057,536
[6338]	26/08/13	1,633	1,662	1,628	1,658	+28.0	+1.72	13,700	8,842,394,624
[6338]	26/08/12	1,613	1,632	1,577	1,630	+17.0	+1.05	11,600	8,693,065,728
[6338]	26/08/10	1,563	1,624	1,563	1,613	+43.0	+2.74	18,900	8,602,401,792
[6338]	26/08/07	1,604	1,618	1,528	1,570	-27.0	-1.69	25,400	8,373,075,456
[6338]	26/08/06	1,577	1,597	1,562	1,597	+13.0	+0.82	9,000	8,517,070,848
[6338]	26/08/05	1,554	1,598	1,554	1,584	+52.0	+3.39	20,800	8,447,739,904
[6338]	26/08/04	1,514	1,546	1,513	1,532	+18.0	+1.19	8,100	8,170,415,104
[6338]	26/08/03	1,518	1,527	1,478	1,514	-4.0	-0.26	12,300	8,074,417,664
[6338]	26/07/31	1,520	1,537	1,505	1,518	+98.0	+6.90	32,800	8,095,750,656
[6338]	26/07/30	1,408	1,452	1,390	1,420	+4.0	+0.28	30,900	7,573,100,032
[6338]	26/07/29	1,473	1,487	1,393	1,416	-51.0	-3.48	39,600	7,551,767,552
[6338]	26/07/28	1,537	1,537	1,465	1,467	-70.0	-4.55	26,100	7,823,758,848
[6338]	26/07/27	1,545	1,558	1,500	1,537	+23.0	+1.52	23,400	8,197,080,576
[6338]	26/07/24	1,562	1,567	1,511	1,514	-62.0	-3.93	22,600	8,074,417,664
[6338]	26/07/23	1,578	1,595	1,565	1,576	-9.0	-0.57	10,300	8,405,074,432
[6338]	26/07/22	1,570	1,611	1,565	1,585	+24.0	+1.54	30,500	8,453,072,896
[6338]	26/07/21	1,570	1,577	1,493	1,561	+31.0	+2.03	23,600	8,325,076,992
[6338]	26/07/17	1,575	1,584	1,479	1,530	-58	-3.65	46,200	-
[6338]	26/07/16	1,628	1,628	1,588	1,588	-42	-2.58	9,900	-
[6338]	26/07/15	1,615	1,656	1,602	1,630	+15	+0.93	15,300	-
[6338]	26/07/14	1,627	1,627	1,570	1,615	+3	+0.19	21,400	-
[6338]	26/07/13	1,633	1,655	1,595	1,612	-20	-1.23	17,300	-
[6338]	26/07/10	1,624	1,673	1,620	1,632	+30	+1.87	23,100	-
[6338]	26/07/09	1,588	1,623	1,588	1,602	+12	+0.75	11,700	-
[6338]	26/07/08	1,629	1,643	1,590	1,590	-60	-3.64	39,000	-
[6338]	26/07/07	1,739	1,739	1,625	1,650	-49	-2.88	22,000	-
[6338]	26/07/06	1,740	1,740	1,682	1,699	-12	-0.70	18,200	-
[6338]	26/07/03	1,675	1,715	1,607	1,711	+59	+3.57	27,800	-
[6338]	26/07/02	1,700	1,700	1,644	1,652	-54	-3.17	20,500	-
[6338]	26/07/01	1,666	1,721	1,666	1,706	+61	+3.71	27,400	-
[6338]	26/06/30	1,650	1,670	1,606	1,645	+10	+0.61	26,000	-
[6338]	26/06/29	1,704	1,704	1,590	1,635	-29	-1.74	42,700	-
[6338]	26/06/26	1,780	1,780	1,650	1,664	-125	-6.99	64,500	-
[6338]	26/06/25	1,830	1,850	1,762	1,789	-16	-0.89	49,700	-
[6338]	26/06/24	1,765	1,845	1,742	1,805	+29	+1.63	43,800	-
[6338]	26/06/23	1,975	1,975	1,741	1,776	-159	-8.22	110,900	-
[6338]	26/06/22	1,849	1,958	1,814	1,935	+216	+12.57	142,600	-
[6338]	26/06/19	1,590	1,720	1,581	1,719	+127	+7.98	69,800	-
[6338]	26/06/18	1,570	1,600	1,561	1,592	+12	+0.76	36,200	-
[6338]	26/06/17	1,560	1,607	1,541	1,580	+18	+1.15	21,900	-
[6338]	26/06/16	1,650	1,650	1,560	1,562	-48	-2.98	23,600	-
[6338]	26/06/15	1,565	1,610	1,538	1,610	+115	+7.69	32,400	-
[6338]	26/06/12	1,528	1,560	1,491	1,495	+27	+1.84	26,200	-
[6338]	26/06/11	1,530	1,530	1,441	1,468	-73	-4.74	36,700	-
[6338]	26/06/10	1,628	1,634	1,535	1,541	-86	-5.29	37,300	-
[6338]	26/06/09	1,696	1,705	1,616	1,627	-40	-2.40	26,600	-
[6338]	26/06/08	1,722	1,723	1,653	1,667	-135	-7.49	46,000	-
[6338]	26/06/05	1,792	1,832	1,768	1,802	+10	+0.56	21,700	-
[6338]	26/06/04	1,816	1,828	1,792	1,792	-8	-0.44	23,600	-
[6338]	26/06/03	1,776	1,823	1,776	1,800	+25	+1.41	34,400	-
[6338]	26/06/02	1,828	1,828	1,686	1,775	-47	-2.58	54,200	-
[6338]	26/06/01	1,840	1,860	1,789	1,822	-1	-0.05	36,500	-
[6338]	26/05/29	1,799	1,898	1,797	1,823	+36	+2.01	81,900	-
[6338]	26/05/28	1,765	1,787	1,656	1,787	+42	+2.41	39,900	-
[6338]	26/05/27	1,777	1,809	1,714	1,745	-52	-2.89	38,600	-
[6338]	26/05/26	1,794	1,813	1,744	1,797	+30	+1.70	55,900	-
[6338]	26/05/25	1,745	1,782	1,723	1,767	+61	+3.58	52,200	-
[6338]	26/05/22	1,652	1,714	1,652	1,706	+47.0	+2.83	32,200	-
[6338]	26/05/21	1,627	1,665	1,627	1,659	+59.0	+3.69	25,700	-
[6338]	26/05/20	1,625	1,625	1,566	1,600	-25.0	-1.54	35,600	-
[6338]	26/05/19	1,612	1,656	1,585	1,625	+18.0	+1.12	34,300	-
[6338]	26/05/18	1,588	1,632	1,575	1,607	+22.0	+1.39	18,500	-
[6338]	26/05/15	1,665	1,666	1,560	1,585	+33.0	+2.13	55,100	-
[6338]	26/05/14	1,650	1,670	1,541	1,552	-82.0	-5.02	29,300	-
[6338]	26/05/13	1,675	1,675	1,618	1,634	-50.0	-2.97	33,600	-
[6338]	26/05/12	1,730	1,734	1,678	1,684	-36.0	-2.09	34,600	-
[6338]	26/05/11	1,711	1,732	1,695	1,720	+13.0	+0.76	34,700	-
[6338]	26/05/08	1,714	1,714	1,675	1,707	-7.0	-0.41	20,100	-
[6338]	26/05/07	1,708	1,742	1,695	1,714	+42.0	+2.51	32,300	-
[6338]	26/05/01	1,695	1,713	1,672	1,672	-1.0	-0.06	14,400	-
[6338]	26/04/30	1,679	1,686	1,650	1,673	-26.0	-1.53	18,900	-
[6338]	26/04/28	1,699	1,699	1,668	1,699	0	+0.00	10,800	-
[6338]	26/04/27	1,655	1,700	1,650	1,699	+44	+2.66	21,500	-
[6338]	26/04/24	1,658	1,670	1,643	1,655	+7	+0.42	8,400	-
[6338]	26/04/23	1,678	1,705	1,610	1,648	-30	-1.79	21,500	-
[6338]	26/04/22	1,706	1,708	1,671	1,678	-27	-1.58	23,300	-
[6338]	26/04/21	1,725	1,755	1,703	1,705	-18	-1.04	37,400	-
[6338]	26/04/20	1,716	1,749	1,701	1,723	+12	+0.70	24,000	-
[6338]	26/04/17	1,699	1,711	1,681	1,711	+12	+0.71	13,300	-
[6338]	26/04/16	1,699	1,723	1,685	1,699	0	0.00	17,400	-
[6338]	26/04/15	1,693	1,718	1,674	1,699	+6	+0.35	39,700	-
[6338]	26/04/14	1,696	1,739	1,688	1,693	-3	-0.18	28,700	-
[6338]	26/04/13	1,686	1,710	1,668	1,696	-2	-0.12	22,600	-
[6338]	26/04/10	1,681	1,717	1,670	1,698	+11	+0.65	47,300	-
[6338]	26/04/09	1,689	1,690	1,655	1,687	+21	+1.26	32,000	-
[6338]	26/04/08	1,642	1,700	1,642	1,666	+31	+1.90	34,300	-
[6338]	26/04/07	1,620	1,648	1,608	1,635	+18	+1.11	17,900	-
[6338]	26/04/06	1,602	1,633	1,602	1,617	+2	+0.12	13,500	-
[6338]	26/04/03	1,583	1,616	1,568	1,615	+44	+2.80	34,000	-
[6338]	26/04/02	1,600	1,617	1,560	1,571	-4	-0.25	34,200	-
[6338]	26/04/01	1,550	1,586	1,539	1,575	+79	+5.28	18,200	-
[6338]	26/03/31	1,494	1,534	1,471	1,496	-22	-1.45	28,700	-
[6338]	26/03/30	1,530	1,530	1,468	1,518	-34	-2.19	32,200	-
[6338]	26/03/27	1,525	1,568	1,516	1,552	+23	+1.50	28,000	-
[6338]	26/03/26	1,558	1,564	1,516	1,529	-24	-1.55	30,400	-
[6338]	26/03/25	1,528	1,558	1,520	1,553	+55	+3.67	22,300	-
[6338]	26/03/24	1,476	1,500	1,468	1,498	+73	+5.12	33,100	-
[6338]	26/03/23	1,497	1,497	1,424	1,425	-95	-6.25	46,400	-
[6338]	26/03/19	1,576	1,576	1,509	1,520	-86	-5.35	32,700	-
[6338]	26/03/18	1,568	1,619	1,560	1,606	+61	+3.95	18,100	-
[6338]	26/03/17	1,609	1,609	1,542	1,545	-24	-1.53	13,700	-
[6338]	26/03/16	1,577	1,603	1,551	1,569	-32	-2.00	26,100	-
[6338]	26/03/13	1,587	1,605	1,580	1,601	-20	-1.23	27,300	-
[6338]	26/03/12	1,670	1,670	1,610	1,621	-59	-3.51	24,600	-
[6338]	26/03/11	1,670	1,715	1,668	1,680	+11	+0.66	52,600	-
[6338]	26/03/10	1,620	1,677	1,608	1,669	+77	+4.84	31,900	-
[6338]	26/03/09	1,580	1,592	1,514	1,592	-100	-5.91	78,200	-
[6338]	26/03/06	1,602	1,706	1,595	1,692	+50	+3.05	69,100	-
[6338]	26/03/05	1,565	1,650	1,563	1,642	+138	+9.18	52,600	-
[6338]	26/03/04	1,600	1,615	1,471	1,504	-128	-7.84	103,700	-
[6338]	26/03/03	1,706	1,725	1,630	1,632	-74	-4.34	69,900	-
[6338]	26/03/02	1,750	1,753	1,683	1,706	-110	-6.06	73,100	-
[6338]	26/02/27	1,785	1,825	1,752	1,816	+15	+0.83	45,100	-
[6338]	26/02/26	1,787	1,822	1,744	1,801	+19	+1.07	56,500	-
[6338]	26/02/25	1,883	1,883	1,775	1,782	-61	-3.31	93,100	-
[6338]	26/02/24	1,723	1,886	1,710	1,843	+178	+10.69	236,800	-
[6338]	26/02/20	1,667	1,672	1,639	1,665	-28	-1.65	49,000	-
[6338]	26/02/19	1,800	1,800	1,661	1,693	-79	-4.46	102,900	-
[6338]	26/02/18	1,744	1,788	1,675	1,772	+108	+6.49	132,500	-
[6338]	26/02/17	1,680	1,703	1,618	1,664	+24	+1.46	123,000	-
[6338]	26/02/16	1,509	1,655	1,506	1,640	+161	+10.89	134,400	-
[6338]	26/02/13	1,450	1,489	1,412	1,479	-91	-5.80	110,000	-
[6338]	26/02/12	1,585	1,605	1,558	1,570	-13	-0.82	91,600	-
[6338]	26/02/10	1,555	1,583	1,546	1,583	+34	+2.19	48,200	-
[6338]	26/02/09	1,589	1,595	1,538	1,549	+26	+1.71	47,600	-
[6338]	26/02/06	1,526	1,526	1,479	1,523	-14	-0.91	25,800	-
[6338]	26/02/05	1,533	1,558	1,520	1,537	+9	+0.59	29,000	-
[6338]	26/02/04	1,519	1,541	1,498	1,528	+27	+1.80	22,800	-
[6338]	26/02/03	1,498	1,535	1,494	1,501	+25	+1.69	34,400	-
[6338]	26/02/02	1,500	1,510	1,461	1,476	-3	-0.20	87,600	-
[6338]	26/01/30	1,497	1,497	1,431	1,479	-21	-1.40	41,700	-
[6338]	26/01/29	1,571	1,571	1,487	1,500	-31	-2.02	73,100	-
[6338]	26/01/28	1,506	1,558	1,475	1,531	+55	+3.73	130,600	-
[6338]	26/01/27	1,465	1,492	1,460	1,476	+11	+0.75	25,000	-
[6338]	26/01/26	1,519	1,519	1,461	1,465	-66	-4.31	56,200	-
[6338]	26/01/23	1,606	1,611	1,528	1,531	-63	-3.95	108,200	-
[6338]	26/01/22	1,467	1,623	1,445	1,594	+157	+10.93	191,400	-
[6338]	26/01/21	1,412	1,455	1,410	1,437	-25	-1.71	26,800	-
[6338]	26/01/20	1,513	1,513	1,456	1,462	-50	-3.31	41,200	-
[6338]	26/01/19	1,500	1,512	1,464	1,512	+29	+1.96	53,700	-
[6338]	26/01/16	1,423	1,483	1,417	1,483	+60	+4.22	49,500	-
[6338]	26/01/15	1,413	1,423	1,390	1,423	+10	+0.71	22,100	-
[6338]	26/01/14	1,410	1,428	1,402	1,413	+10	+0.71	36,900	-
[6338]	26/01/13	1,378	1,412	1,354	1,403	+66	+4.94	56,300	-
[6338]	26/01/09	1,330	1,341	1,318	1,337	+7	+0.53	13,200	-
[6338]	26/01/08	1,352	1,353	1,330	1,330	-24	-1.77	29,700	-
[6338]	26/01/07	1,371	1,386	1,343	1,354	-26	-1.88	38,800	-
[6338]	26/01/06	1,330	1,380	1,330	1,380	+57	+4.31	64,700	-
[6338]	26/01/05	1,266	1,324	1,253	1,323	+70	+5.59	69,800	-
[6338]	25/12/30	1,242	1,257	1,228	1,253	+11	+0.89	18,300	-
[6338]	25/12/29	1,245	1,255	1,234	1,242	-1	-0.08	20,300	-
[6338]	25/12/26	1,230	1,247	1,218	1,243	+10	+0.81	33,700	-
[6338]	25/12/25	1,217	1,244	1,214	1,233	+16	+1.31	43,400	-
[6338]	25/12/24	1,229	1,241	1,205	1,217	-10	-0.81	33,800	-
[6338]	25/12/23	1,202	1,232	1,202	1,227	+25	+2.08	54,500	-
[6338]	25/12/22	1,203	1,216	1,197	1,202	-1	-0.08	44,400	-
[6338]	25/12/19	1,206	1,218	1,201	1,203	-3	-0.25	22,400	-
[6338]	25/12/18	1,213	1,213	1,198	1,206	-17	-1.39	54,400	-
[6338]	25/12/17	1,231	1,232	1,219	1,223	-6	-0.49	12,700	-
[6338]	25/12/16	1,244	1,244	1,225	1,229	-15	-1.21	24,700	-
[6338]	25/12/15	1,250	1,264	1,238	1,244	-16	-1.27	31,900	-
[6338]	25/12/12	1,293	1,294	1,245	1,260	-33	-2.55	70,300	-
[6338]	25/12/11	1,335	1,335	1,291	1,293	-28	-2.12	24,100	-
[6338]	25/12/10	1,338	1,343	1,318	1,321	-9	-0.68	32,200	-
[6338]	25/12/09	1,329	1,343	1,323	1,330	+8	+0.61	23,100	-
[6338]	25/12/08	1,302	1,322	1,300	1,322	+22	+1.69	27,200	-
[6338]	25/12/05	1,312	1,317	1,296	1,300	-24	-1.81	13,300	-
[6338]	25/12/04	1,300	1,330	1,300	1,324	+24	+1.85	27,200	-
[6338]	25/12/03	1,276	1,307	1,276	1,300	+25	+1.96	28,200	-
[6338]	25/12/02	1,306	1,306	1,275	1,275	-32	-2.45	49,000	-
[6338]	25/12/01	1,335	1,335	1,304	1,307	-28	-2.10	23,800	-
[6338]	25/11/28	1,316	1,338	1,316	1,335	+18	+1.37	17,700	-
[6338]	25/11/27	1,314	1,330	1,314	1,317	+4	+0.30	7,300	-
[6338]	25/11/26	1,321	1,326	1,311	1,313	+6	+0.46	11,300	-
[6338]	25/11/25	1,330	1,337	1,307	1,307	-6	-0.46	17,100	-
[6338]	25/11/21	1,297	1,313	1,290	1,313	-12	-0.91	25,600	-
[6338]	25/11/20	1,339	1,343	1,325	1,325	+23	+1.77	21,400	-
[6338]	25/11/19	1,327	1,341	1,288	1,302	-23	-1.74	30,000	-
[6338]	25/11/18	1,373	1,380	1,325	1,325	-61	-4.40	38,800	-
[6338]	25/11/17	1,386	1,403	1,355	1,386	+1	+0.07	56,500	-
[6338]	25/11/14	1,390	1,400	1,374	1,385	-5	-0.36	26,400	-
[6338]	25/11/13	1,408	1,422	1,352	1,390	-118	-7.82	90,900	-
[6338]	25/11/12	1,549	1,549	1,493	1,508	-13	-0.85	27,100	-
[6338]	25/11/11	1,530	1,536	1,511	1,521	-7	-0.46	14,500	-
[6338]	25/11/10	1,528	1,546	1,522	1,528	+18	+1.19	15,700	-
[6338]	25/11/07	1,548	1,548	1,500	1,510	-38	-2.45	31,200	-
[6338]	25/11/06	1,585	1,588	1,548	1,548	-36	-2.27	27,300	-
[6338]	25/11/05	1,665	1,665	1,546	1,584	-100	-5.94	68,600	-
[6338]	25/11/04	1,700	1,720	1,660	1,684	-17	-1.00	32,600	-
[6338]	25/10/31	1,703	1,720	1,698	1,701	+1	+0.06	23,300	-
[6338]	25/10/30	1,671	1,715	1,671	1,700	+29	+1.74	22,900	-
[6338]	25/10/29	1,698	1,713	1,663	1,671	-9	-0.54	38,500	-
[6338]	25/10/28	1,710	1,719	1,673	1,680	-26	-1.52	25,100	-
[6338]	25/10/27	1,718	1,728	1,697	1,706	+20	+1.19	29,200	-
[6338]	25/10/24	1,668	1,700	1,668	1,686	+23	+1.38	27,600	-
[6338]	25/10/23	1,658	1,670	1,634	1,663	+16	+0.97	30,600	-
[6338]	25/10/22	1,642	1,656	1,615	1,647	+29	+1.79	22,700	-
[6338]	25/10/21	1,658	1,658	1,602	1,618	-39	-2.35	38,800	-
[6338]	25/10/20	1,620	1,672	1,608	1,657	+67	+4.21	34,600	-
[6338]	25/10/17	1,631	1,631	1,585	1,590	-49	-2.99	19,800	-
[6338]	25/10/16	1,612	1,655	1,608	1,639	+34	+2.12	25,800	-
[6338]	25/10/15	1,564	1,609	1,549	1,605	+76	+4.97	22,800	-
[6338]	25/10/14	1,574	1,590	1,520	1,529	-62	-3.90	38,900	-
[6338]	25/10/10	1,683	1,691	1,591	1,591	-113	-6.63	47,600	-
[6338]	25/10/09	1,670	1,717	1,670	1,704	+40	+2.40	23,100	-
[6338]	25/10/08	1,678	1,694	1,642	1,664	-11	-0.66	33,100	-
[6338]	25/10/07	1,768	1,784	1,673	1,675	-74	-4.23	51,700	-
[6338]	25/10/06	1,746	1,757	1,685	1,749	+138	+8.57	143,900	-
[6338]	25/10/03	1,565	1,629	1,561	1,611	+56	+3.60	41,600	-
[6338]	25/10/02	1,492	1,560	1,492	1,555	+68	+4.57	37,900	-
[6338]	25/10/01	1,525	1,541	1,484	1,487	-38	-2.49	41,000	-
[6338]	25/09/30	1,540	1,567	1,510	1,525	0	0.00	17,700	-
[6338]	25/09/29	1,579	1,579	1,524	1,525	-56	-3.54	33,100	-
[6338]	25/09/26	1,648	1,648	1,576	1,581	-55	-3.36	49,600	-
[6338]	25/09/25	1,659	1,659	1,634	1,636	-16	-0.97	12,300	-
[6338]	25/09/24	1,668	1,668	1,633	1,652	-1	-0.06	21,200	-
[6338]	25/09/22	1,631	1,666	1,631	1,653	+33	+2.04	28,200	-
[6338]	25/09/19	1,635	1,645	1,597	1,620	-9	-0.55	32,100	-
[6338]	25/09/18	1,602	1,660	1,602	1,629	+29	+1.81	31,500	-
[6338]	25/09/17	1,625	1,628	1,600	1,600	-25	-1.54	16,300	-
[6338]	25/09/16	1,630	1,653	1,625	1,625	0	0.00	24,100	-
[6338]	25/09/12	1,631	1,654	1,614	1,625	-6	-0.37	19,700	-
[6338]	25/09/11	1,620	1,650	1,604	1,631	+20	+1.24	19,500	-
[6338]	25/09/10	1,636	1,636	1,610	1,611	-25	-1.53	19,400	-
[6338]	25/09/09	1,630	1,659	1,620	1,636	+10	+0.62	19,200	-
[6338]	25/09/08	1,610	1,653	1,610	1,626	+27	+1.69	33,100	-
[6338]	25/09/05	1,586	1,606	1,580	1,599	+11	+0.69	24,700	-