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
[6340]	26/10/29	5,380	5,430	5,310	5,370	-20.0	-0.37	89,200	148,567,883,776
[6340]	26/10/28	5,450	5,480	5,390	5,390	+20.0	+0.37	39,300	149,121,204,224
[6340]	26/10/27	5,350	5,410	5,320	5,370	+120.0	+2.29	48,600	148,567,883,776
[6340]	26/10/26	5,280	5,340	5,240	5,250	+10.0	+0.19	48,400	145,247,928,320
[6340]	26/10/23	5,240	5,330	5,020	5,240	0	+0.00	62,800	144,971,268,096
[6340]	26/10/22	5,380	5,390	5,180	5,240	-140.0	-2.60	68,400	144,971,268,096
[6340]	26/10/21	5,500	5,500	5,300	5,380	-20.0	-0.37	94,900	148,844,544,000
[6340]	26/10/20	5,670	5,760	5,370	5,400	-270.0	-4.76	60,600	149,397,864,448
[6340]	26/10/19	5,700	5,750	5,620	5,670	-130.0	-2.24	64,200	156,867,756,032
[6340]	26/10/16	5,770	5,870	5,700	5,800	+130.0	+2.29	68,200	160,464,371,712
[6340]	26/10/15	5,750	5,790	5,650	5,670	-280.0	-4.71	74,400	156,867,756,032
[6340]	26/10/14	6,000	6,110	5,920	5,950	-30.0	-0.50	84,800	164,614,324,224
[6340]	26/10/13	5,940	6,030	5,900	5,980	+80.0	+1.36	87,700	165,444,304,896
[6340]	26/10/09	5,610	5,920	5,500	5,900	+220.0	+3.87	85,900	163,231,006,720
[6340]	26/10/08	5,850	5,890	5,680	5,680	-180.0	-3.07	44,900	157,144,432,640
[6340]	26/10/07	5,770	5,920	5,760	5,860	+50.0	+0.86	64,200	162,124,349,440
[6340]	26/10/06	5,740	5,830	5,700	5,810	+70.0	+1.22	63,500	160,741,048,320
[6340]	26/10/05	5,610	5,740	5,610	5,740	+150.0	+2.68	56,000	158,804,393,984
[6340]	26/10/02	5,580	5,640	5,550	5,590	+10.0	+0.18	56,200	154,654,457,856
[6340]	26/10/01	5,520	5,630	5,510	5,580	+20.0	+0.36	61,100	154,377,797,632
[6340]	26/09/30	5,510	5,590	5,510	5,560	+50.0	+0.91	50,300	153,824,477,184
[6340]	26/09/29	5,550	5,580	5,480	5,510	-70.0	-1.25	45,900	152,441,159,680
[6340]	26/09/28	5,600	5,640	5,500	5,580	+20.0	+0.36	69,200	154,377,797,632
[6340]	26/09/25	5,530	5,590	5,470	5,560	+70.0	+1.28	53,400	153,824,477,184
[6340]	26/09/24	5,480	5,540	5,470	5,490	+30.0	+0.55	63,200	151,887,839,232
[6340]	26/09/18	5,500	5,520	5,400	5,460	+10.0	+0.18	62,100	151,057,842,176
[6340]	26/09/17	5,500	5,550	5,450	5,450	-20.0	-0.37	64,600	150,781,181,952
[6340]	26/09/16	5,350	5,550	5,340	5,470	+320.0	+6.21	118,500	151,334,502,400
[6340]	26/09/15	5,150	5,230	5,130	5,150	-50.0	-0.96	39,700	142,481,293,312
[6340]	26/09/14	5,170	5,270	5,150	5,200	+20.0	+0.39	33,600	143,864,610,816
[6340]	26/09/11	5,080	5,280	5,080	5,180	-100.0	-1.89	61,200	143,311,290,368
[6340]	26/09/10	5,280	5,300	5,210	5,280	-20.0	-0.38	50,400	146,077,908,992
[6340]	26/09/09	5,250	5,400	5,250	5,300	+150.0	+2.91	91,500	146,631,245,824
[6340]	26/09/08	5,300	5,430	5,140	5,150	-200.0	-3.74	49,100	142,481,293,312
[6340]	26/09/07	5,270	5,390	5,260	5,350	+90.0	+1.71	40,400	148,014,563,328
[6340]	26/09/04	5,290	5,310	5,210	5,260	+70.0	+1.35	74,500	145,524,588,544
[6340]	26/09/03	5,360	5,360	5,160	5,190	-70.0	-1.33	52,200	143,587,950,592
[6340]	26/09/02	5,470	5,470	5,260	5,260	-130.0	-2.41	79,600	145,524,588,544
[6340]	26/09/01	5,430	5,460	5,350	5,390	-140.0	-2.53	63,000	149,121,204,224
[6340]	26/08/31	5,200	5,530	5,180	5,530	+230.0	+4.34	116,400	152,994,480,128
[6340]	26/08/28	5,400	5,400	5,260	5,300	-10.0	-0.19	74,500	146,631,245,824
[6340]	26/08/27	5,290	5,410	5,220	5,310	+120.0	+2.31	98,700	146,907,906,048
[6340]	26/08/26	5,110	5,310	5,110	5,190	+100.0	+1.96	77,600	143,587,950,592
[6340]	26/08/25	5,150	5,260	5,040	5,090	-20.0	-0.39	47,200	140,821,331,968
[6340]	26/08/24	5,120	5,200	5,070	5,110	-30.0	-0.58	46,600	141,374,652,416
[6340]	26/08/21	5,200	5,280	5,120	5,140	-100.0	-1.91	59,300	142,204,633,088
[6340]	26/08/20	5,070	5,300	5,050	5,240	+170.0	+3.35	53,500	144,971,268,096
[6340]	26/08/19	5,220	5,220	5,040	5,070	-230.0	-4.34	75,400	140,267,995,136
[6340]	26/08/18	5,390	5,400	5,250	5,300	-90.0	-1.67	66,600	146,631,245,824
[6340]	26/08/17	5,410	5,470	5,200	5,390	-10.0	-0.19	120,000	149,121,204,224
[6340]	26/08/14	5,020	5,650	5,020	5,400	+290.0	+5.68	367,700	149,397,864,448
[6340]	26/08/13	4,455	5,110	4,360	5,110	+700.0	+15.87	753,700	141,374,652,416
[6340]	26/08/12	4,485	4,510	4,385	4,410	-75.0	-1.67	39,400	122,008,256,512
[6340]	26/08/10	4,560	4,560	4,465	4,485	-5.0	-0.11	49,400	124,083,232,768
[6340]	26/08/07	4,530	4,555	4,440	4,490	-50.0	-1.10	49,500	124,221,562,880
[6340]	26/08/06	4,505	4,620	4,490	4,540	+35.0	+0.78	61,500	125,604,872,192
[6340]	26/08/05	4,480	4,550	4,470	4,505	+95.0	+2.15	59,800	124,636,553,216
[6340]	26/08/04	4,365	4,450	4,355	4,410	+30.0	+0.68	56,600	122,008,256,512
[6340]	26/08/03	4,320	4,395	4,235	4,380	-10.0	-0.23	51,300	121,178,267,648
[6340]	26/07/31	4,350	4,435	4,280	4,390	+110.0	+2.57	47,500	121,454,936,064
[6340]	26/07/30	4,305	4,320	4,205	4,280	+20.0	+0.47	44,100	118,411,640,832
[6340]	26/07/29	4,290	4,335	4,120	4,260	+20.0	+0.47	57,400	117,858,320,384
[6340]	26/07/28	4,290	4,300	4,215	4,240	-110.0	-2.53	47,800	117,304,991,744
[6340]	26/07/27	4,300	4,385	4,280	4,350	+50.0	+1.16	33,000	120,348,286,976
[6340]	26/07/24	4,260	4,310	4,245	4,300	-30.0	-0.69	23,500	118,964,969,472
[6340]	26/07/23	4,310	4,350	4,260	4,330	+20.0	+0.46	25,400	119,794,958,336
[6340]	26/07/22	4,270	4,390	4,260	4,310	+40.0	+0.94	84,000	119,241,629,696
[6340]	26/07/21	4,180	4,290	4,150	4,270	+130.0	+3.14	47,600	118,134,980,608
[6340]	26/07/17	4,295	4,300	4,035	4,140	-170	-3.94	56,200	-
[6340]	26/07/16	4,305	4,330	4,285	4,310	-50	-1.15	29,600	-
[6340]	26/07/15	4,305	4,375	4,260	4,360	+85	+1.99	27,700	-
[6340]	26/07/14	4,330	4,330	4,205	4,275	-35	-0.81	47,500	-
[6340]	26/07/13	4,375	4,420	4,230	4,310	+5	+0.12	50,500	-
[6340]	26/07/10	4,390	4,390	4,305	4,305	-15	-0.35	31,700	-
[6340]	26/07/09	4,300	4,345	4,280	4,320	+20	+0.47	21,700	-
[6340]	26/07/08	4,395	4,415	4,300	4,300	-125	-2.82	38,200	-
[6340]	26/07/07	4,550	4,570	4,350	4,425	-150	-3.28	45,600	-
[6340]	26/07/06	4,600	4,640	4,490	4,575	+25	+0.55	43,300	-
[6340]	26/07/03	4,475	4,580	4,390	4,550	+110	+2.48	46,200	-
[6340]	26/07/02	4,445	4,485	4,365	4,440	-75	-1.66	45,200	-
[6340]	26/07/01	4,490	4,550	4,435	4,515	+85	+1.92	70,500	-
[6340]	26/06/30	4,460	4,460	4,325	4,430	+10	+0.23	51,000	-
[6340]	26/06/29	4,435	4,480	4,315	4,420	-35	-0.79	67,600	-
[6340]	26/06/26	4,425	4,480	4,355	4,455	+75	+1.71	62,800	-
[6340]	26/06/25	4,345	4,410	4,255	4,380	+105	+2.46	54,800	-
[6340]	26/06/24	4,275	4,330	4,210	4,275	+40	+0.94	28,000	-
[6340]	26/06/23	4,290	4,360	4,220	4,235	-75	-1.74	34,700	-
[6340]	26/06/22	4,255	4,420	4,255	4,310	+70	+1.65	45,400	-
[6340]	26/06/19	4,180	4,245	4,170	4,240	+60	+1.44	54,300	-
[6340]	26/06/18	4,225	4,250	4,170	4,180	-45	-1.07	41,500	-
[6340]	26/06/17	4,105	4,230	4,100	4,225	+115	+2.80	44,800	-
[6340]	26/06/16	4,040	4,110	4,040	4,110	0	0.00	26,300	-
[6340]	26/06/15	4,125	4,130	4,030	4,110	+195	+4.98	33,800	-
[6340]	26/06/12	3,945	3,980	3,895	3,915	+5	+0.13	42,900	-
[6340]	26/06/11	3,850	3,910	3,755	3,910	-10	-0.26	43,600	-
[6340]	26/06/10	3,920	4,030	3,865	3,920	-70	-1.75	37,500	-
[6340]	26/06/09	4,100	4,100	3,910	3,990	-80	-1.97	63,500	-
[6340]	26/06/08	4,140	4,185	4,020	4,070	-190	-4.46	73,200	-
[6340]	26/06/05	4,250	4,285	4,200	4,260	+35	+0.83	75,400	-
[6340]	26/06/04	4,145	4,235	4,140	4,225	+80	+1.93	79,700	-
[6340]	26/06/03	4,100	4,220	4,100	4,145	+155	+3.88	78,100	-
[6340]	26/06/02	4,025	4,060	3,880	3,990	-65	-1.60	73,400	-
[6340]	26/06/01	3,875	4,055	3,860	4,055	+165	+4.24	89,400	-
[6340]	26/05/29	3,900	3,950	3,865	3,890	+15	+0.39	68,500	-
[6340]	26/05/28	3,855	3,880	3,755	3,875	+20	+0.52	41,300	-
[6340]	26/05/27	3,895	4,015	3,840	3,855	-15	-0.39	50,100	-
[6340]	26/05/26	3,800	3,885	3,785	3,870	+45	+1.18	40,100	-
[6340]	26/05/25	3,860	3,860	3,805	3,825	+5	+0.13	27,400	-
[6340]	26/05/22	3,750	3,825	3,735	3,820	+120.0	+3.24	53,600	-
[6340]	26/05/21	3,620	3,735	3,620	3,700	+150.0	+4.23	26,300	-
[6340]	26/05/20	3,655	3,655	3,485	3,550	-105.0	-2.87	26,400	-
[6340]	26/05/19	3,735	3,760	3,645	3,655	-15.0	-0.41	21,300	-
[6340]	26/05/18	3,700	3,715	3,645	3,670	-70.0	-1.87	25,400	-
[6340]	26/05/15	3,780	3,825	3,680	3,740	-15.0	-0.40	34,000	-
[6340]	26/05/14	3,800	3,815	3,735	3,755	-30.0	-0.79	27,200	-
[6340]	26/05/13	3,780	3,830	3,750	3,785	+50.0	+1.34	50,800	-
[6340]	26/05/12	3,620	3,775	3,620	3,735	+145.0	+4.04	61,000	-
[6340]	26/05/11	3,570	3,625	3,460	3,590	+20.0	+0.56	53,800	-
[6340]	26/05/08	3,585	3,745	3,470	3,570	-65.0	-1.79	71,300	-
[6340]	26/05/07	3,510	3,650	3,510	3,635	+195.0	+5.67	46,400	-
[6340]	26/05/01	3,410	3,460	3,390	3,440	+30.0	+0.88	25,200	-
[6340]	26/04/30	3,375	3,445	3,350	3,410	-15.0	-0.44	39,000	-
[6340]	26/04/28	3,405	3,425	3,385	3,425	+20.0	+0.59	24,100	-
[6340]	26/04/27	3,345	3,440	3,340	3,405	+45	+1.34	27,400	-
[6340]	26/04/24	3,400	3,405	3,360	3,360	-40	-1.18	19,600	-
[6340]	26/04/23	3,420	3,435	3,370	3,400	-45	-1.31	31,600	-
[6340]	26/04/22	3,465	3,470	3,410	3,445	-20	-0.58	18,600	-
[6340]	26/04/21	3,440	3,485	3,440	3,465	+35	+1.02	43,600	-
[6340]	26/04/20	3,485	3,485	3,430	3,430	-55	-1.58	24,900	-
[6340]	26/04/17	3,505	3,535	3,480	3,485	-50	-1.41	12,000	-
[6340]	26/04/16	3,540	3,585	3,530	3,535	-5	-0.14	17,100	-
[6340]	26/04/15	3,585	3,605	3,540	3,540	+10	+0.28	38,300	-
[6340]	26/04/14	3,550	3,565	3,530	3,530	-15	-0.42	19,400	-
[6340]	26/04/13	3,540	3,580	3,515	3,545	+5	+0.14	19,200	-
[6340]	26/04/10	3,560	3,575	3,540	3,540	+20	+0.57	24,200	-
[6340]	26/04/09	3,560	3,580	3,520	3,520	-40	-1.12	17,600	-
[6340]	26/04/08	3,600	3,600	3,550	3,560	+50	+1.42	26,400	-
[6340]	26/04/07	3,480	3,520	3,480	3,510	+35	+1.01	23,400	-
[6340]	26/04/06	3,490	3,500	3,465	3,475	+10	+0.29	11,800	-
[6340]	26/04/03	3,455	3,485	3,455	3,465	+10	+0.29	10,000	-
[6340]	26/04/02	3,500	3,525	3,450	3,455	-5	-0.14	36,000	-
[6340]	26/04/01	3,495	3,495	3,405	3,460	+105	+3.13	42,400	-
[6340]	26/03/31	3,295	3,390	3,295	3,355	+30	+0.90	39,400	-
[6340]	26/03/30	3,225	3,340	3,210	3,325	-100	-2.92	36,600	-
[6340]	26/03/27	3,435	3,435	3,380	3,425	-15	-0.44	38,300	-
[6340]	26/03/26	3,435	3,450	3,395	3,440	+5	+0.15	26,100	-
[6340]	26/03/25	3,395	3,450	3,395	3,435	+65	+1.93	29,500	-
[6340]	26/03/24	3,355	3,375	3,330	3,370	+105	+3.22	30,100	-
[6340]	26/03/23	3,280	3,335	3,215	3,265	-85	-2.54	35,600	-
[6340]	26/03/19	3,395	3,445	3,350	3,350	-110	-3.18	46,500	-
[6340]	26/03/18	3,420	3,460	3,415	3,460	+85	+2.52	19,400	-
[6340]	26/03/17	3,375	3,410	3,360	3,375	+5	+0.15	22,400	-
[6340]	26/03/16	3,345	3,395	3,335	3,370	-15	-0.44	28,800	-
[6340]	26/03/13	3,350	3,405	3,350	3,385	-25	-0.73	25,700	-
[6340]	26/03/12	3,515	3,515	3,410	3,410	-110	-3.13	23,100	-
[6340]	26/03/11	3,515	3,575	3,480	3,520	+60	+1.73	33,000	-
[6340]	26/03/10	3,395	3,500	3,360	3,460	+75	+2.22	30,000	-
[6340]	26/03/09	3,275	3,385	3,275	3,385	-125	-3.56	39,100	-
[6340]	26/03/06	3,485	3,510	3,410	3,510	+25	+0.72	24,700	-
[6340]	26/03/05	3,505	3,540	3,465	3,485	+120	+3.57	32,200	-
[6340]	26/03/04	3,415	3,465	3,315	3,365	-170	-4.81	38,800	-
[6340]	26/03/03	3,660	3,680	3,510	3,535	-145	-3.94	47,800	-
[6340]	26/03/02	3,655	3,705	3,605	3,680	-45	-1.21	27,400	-
[6340]	26/02/27	3,680	3,735	3,635	3,725	+45	+1.22	47,200	-
[6340]	26/02/26	3,695	3,725	3,640	3,680	+50	+1.38	41,100	-
[6340]	26/02/25	3,670	3,700	3,600	3,630	-30	-0.82	23,800	-
[6340]	26/02/24	3,555	3,690	3,540	3,660	+120	+3.39	25,600	-
[6340]	26/02/20	3,615	3,615	3,540	3,540	-80	-2.21	29,100	-
[6340]	26/02/19	3,610	3,640	3,590	3,620	-20	-0.55	24,900	-
[6340]	26/02/18	3,695	3,695	3,615	3,640	+5	+0.14	18,900	-
[6340]	26/02/17	3,620	3,685	3,590	3,635	+40	+1.11	44,800	-
[6340]	26/02/16	3,695	3,695	3,545	3,595	-90	-2.44	55,800	-
[6340]	26/02/13	3,835	3,845	3,575	3,685	-185	-4.78	54,900	-
[6340]	26/02/12	3,830	3,920	3,830	3,870	+60	+1.57	60,200	-
[6340]	26/02/10	3,750	3,825	3,730	3,810	+85	+2.28	42,500	-
[6340]	26/02/09	3,705	3,745	3,665	3,725	+90	+2.48	32,800	-
[6340]	26/02/06	3,595	3,670	3,585	3,635	+5	+0.14	25,200	-
[6340]	26/02/05	3,640	3,660	3,615	3,630	+45	+1.26	32,400	-
[6340]	26/02/04	3,580	3,615	3,540	3,585	+5	+0.14	30,200	-
[6340]	26/02/03	3,510	3,605	3,480	3,580	+95	+2.73	37,000	-
[6340]	26/02/02	3,535	3,590	3,470	3,485	-35	-0.99	38,700	-
[6340]	26/01/30	3,480	3,555	3,475	3,520	+40	+1.15	30,000	-
[6340]	26/01/29	3,465	3,490	3,450	3,480	-5	-0.14	28,600	-
[6340]	26/01/28	3,490	3,520	3,465	3,485	-50	-1.41	23,100	-
[6340]	26/01/27	3,460	3,535	3,430	3,535	+35	+1.00	26,700	-
[6340]	26/01/26	3,545	3,555	3,485	3,500	-110	-3.05	28,500	-
[6340]	26/01/23	3,620	3,640	3,595	3,610	-20	-0.55	19,700	-
[6340]	26/01/22	3,510	3,650	3,510	3,630	+120	+3.42	37,100	-
[6340]	26/01/21	3,480	3,540	3,480	3,510	-20	-0.57	19,300	-
[6340]	26/01/20	3,540	3,590	3,510	3,530	-50	-1.40	40,900	-
[6340]	26/01/19	3,640	3,650	3,565	3,580	-15	-0.42	19,700	-
[6340]	26/01/16	3,525	3,595	3,505	3,595	+50	+1.41	23,300	-
[6340]	26/01/15	3,505	3,560	3,505	3,545	0	0.00	34,400	-
[6340]	26/01/14	3,470	3,545	3,470	3,545	+70	+2.01	27,300	-
[6340]	26/01/13	3,515	3,535	3,475	3,475	-10	-0.29	29,900	-
[6340]	26/01/09	3,500	3,515	3,470	3,485	+15	+0.43	22,500	-
[6340]	26/01/08	3,495	3,515	3,450	3,470	-25	-0.72	23,500	-
[6340]	26/01/07	3,440	3,515	3,440	3,495	+20	+0.58	21,200	-
[6340]	26/01/06	3,460	3,490	3,450	3,475	+35	+1.02	26,600	-
[6340]	26/01/05	3,480	3,495	3,425	3,440	0	0.00	26,400	-
[6340]	25/12/30	3,445	3,470	3,440	3,440	-20	-0.58	11,900	-
[6340]	25/12/29	3,400	3,460	3,400	3,460	+15	+0.44	22,900	-
[6340]	25/12/26	3,425	3,460	3,425	3,445	+25	+0.73	20,900	-
[6340]	25/12/25	3,400	3,455	3,400	3,420	+5	+0.15	15,600	-
[6340]	25/12/24	3,440	3,450	3,415	3,415	-25	-0.73	13,000	-
[6340]	25/12/23	3,435	3,445	3,415	3,440	+5	+0.15	17,000	-
[6340]	25/12/22	3,440	3,455	3,430	3,435	+5	+0.15	18,600	-
[6340]	25/12/19	3,385	3,430	3,385	3,430	+30	+0.88	37,600	-
[6340]	25/12/18	3,380	3,420	3,340	3,400	+20	+0.59	12,800	-
[6340]	25/12/17	3,425	3,430	3,370	3,380	-25	-0.73	24,000	-
[6340]	25/12/16	3,450	3,460	3,395	3,405	-60	-1.73	22,000	-
[6340]	25/12/15	3,430	3,465	3,400	3,465	+55	+1.61	21,200	-
[6340]	25/12/12	3,435	3,435	3,395	3,410	+30	+0.89	35,600	-
[6340]	25/12/11	3,455	3,455	3,370	3,380	-30	-0.88	16,400	-
[6340]	25/12/10	3,410	3,450	3,390	3,410	+5	+0.15	32,600	-
[6340]	25/12/09	3,425	3,445	3,400	3,405	-30	-0.87	19,500	-
[6340]	25/12/08	3,375	3,450	3,375	3,435	+60	+1.78	23,600	-
[6340]	25/12/05	3,415	3,435	3,345	3,375	-40	-1.17	25,000	-
[6340]	25/12/04	3,345	3,415	3,340	3,415	+85	+2.55	34,500	-
[6340]	25/12/03	3,355	3,360	3,330	3,330	-10	-0.30	18,100	-
[6340]	25/12/02	3,380	3,380	3,325	3,340	-40	-1.18	21,300	-
[6340]	25/12/01	3,430	3,440	3,380	3,380	-40	-1.17	31,400	-
[6340]	25/11/28	3,370	3,425	3,370	3,420	+50	+1.48	23,300	-
[6340]	25/11/27	3,355	3,380	3,335	3,370	+50	+1.51	22,300	-
[6340]	25/11/26	3,325	3,345	3,310	3,320	+35	+1.07	23,800	-
[6340]	25/11/25	3,280	3,310	3,260	3,285	+5	+0.15	26,900	-
[6340]	25/11/21	3,220	3,280	3,220	3,280	+60	+1.86	26,400	-
[6340]	25/11/20	3,165	3,245	3,165	3,220	+65	+2.06	39,900	-
[6340]	25/11/19	3,195	3,205	3,130	3,155	-10	-0.32	27,400	-
[6340]	25/11/18	3,210	3,210	3,150	3,165	-40	-1.25	31,400	-
[6340]	25/11/17	3,250	3,270	3,180	3,205	-45	-1.38	58,700	-
[6340]	25/11/14	3,290	3,295	3,235	3,250	-70	-2.11	20,100	-
[6340]	25/11/13	3,295	3,345	3,295	3,320	+50	+1.53	23,000	-
[6340]	25/11/12	3,275	3,315	3,255	3,270	+5	+0.15	39,400	-
[6340]	25/11/11	3,250	3,290	3,230	3,265	+25	+0.77	41,900	-
[6340]	25/11/10	3,215	3,290	3,195	3,240	+65	+2.05	64,700	-
[6340]	25/11/07	3,345	3,400	3,095	3,175	-210	-6.20	66,300	-
[6340]	25/11/06	3,355	3,420	3,355	3,385	+30	+0.89	22,200	-
[6340]	25/11/05	3,400	3,400	3,290	3,355	-45	-1.32	32,100	-
[6340]	25/11/04	3,425	3,445	3,380	3,400	-25	-0.73	49,000	-
[6340]	25/10/31	3,435	3,435	3,370	3,425	+15	+0.44	57,500	-
[6340]	25/10/30	3,375	3,430	3,375	3,410	+25	+0.74	30,500	-
[6340]	25/10/29	3,460	3,480	3,385	3,385	-65	-1.88	24,700	-
[6340]	25/10/28	3,520	3,530	3,450	3,450	-105	-2.95	42,300	-
[6340]	25/10/27	3,500	3,555	3,500	3,555	+70	+2.01	27,600	-
[6340]	25/10/24	3,490	3,500	3,420	3,485	-5	-0.14	15,400	-
[6340]	25/10/23	3,395	3,495	3,395	3,490	+115	+3.41	37,600	-
[6340]	25/10/22	3,475	3,485	3,375	3,375	-100	-2.88	64,600	-
[6340]	25/10/21	3,445	3,500	3,435	3,475	+45	+1.31	36,100	-
[6340]	25/10/20	3,435	3,445	3,410	3,430	+30	+0.88	19,800	-
[6340]	25/10/17	3,425	3,425	3,385	3,400	-55	-1.59	19,500	-
[6340]	25/10/16	3,425	3,470	3,420	3,455	+30	+0.88	36,100	-
[6340]	25/10/15	3,400	3,430	3,370	3,425	+55	+1.63	40,500	-
[6340]	25/10/14	3,320	3,405	3,320	3,370	-15	-0.44	39,500	-
[6340]	25/10/10	3,435	3,445	3,370	3,385	-85	-2.45	39,600	-
[6340]	25/10/09	3,470	3,485	3,445	3,470	0	0.00	25,000	-
[6340]	25/10/08	3,470	3,500	3,455	3,470	-5	-0.14	26,600	-
[6340]	25/10/07	3,455	3,500	3,445	3,475	+20	+0.58	23,800	-
[6340]	25/10/06	3,435	3,455	3,410	3,455	+90	+2.67	35,900	-
[6340]	25/10/03	3,365	3,390	3,360	3,365	0	0.00	18,100	-
[6340]	25/10/02	3,360	3,375	3,315	3,365	-5	-0.15	48,100	-
[6340]	25/10/01	3,405	3,405	3,320	3,370	-45	-1.32	50,200	-
[6340]	25/09/30	3,445	3,465	3,400	3,415	-25	-0.73	39,700	-
[6340]	25/09/29	3,520	3,520	3,440	3,440	-85	-2.41	30,500	-
[6340]	25/09/26	3,540	3,540	3,495	3,525	-15	-0.42	46,500	-
[6340]	25/09/25	3,465	3,540	3,465	3,540	+50	+1.43	34,500	-
[6340]	25/09/24	3,530	3,535	3,470	3,490	-15	-0.43	36,500	-
[6340]	25/09/22	3,470	3,525	3,465	3,505	+15	+0.43	32,100	-
[6340]	25/09/19	3,405	3,490	3,405	3,490	+115	+3.41	95,800	-
[6340]	25/09/18	3,355	3,380	3,340	3,375	+20	+0.60	45,900	-
[6340]	25/09/17	3,420	3,420	3,355	3,355	-80	-2.33	33,900	-
[6340]	25/09/16	3,420	3,440	3,385	3,435	+25	+0.73	28,100	-
[6340]	25/09/12	3,430	3,445	3,395	3,410	-20	-0.58	39,500	-
[6340]	25/09/11	3,400	3,435	3,400	3,430	+20	+0.59	22,300	-
[6340]	25/09/10	3,415	3,420	3,390	3,410	+10	+0.29	14,500	-
[6340]	25/09/09	3,450	3,455	3,385	3,400	-20	-0.58	33,900	-
[6340]	25/09/08	3,480	3,480	3,415	3,420	-25	-0.73	30,000	-
[6340]	25/09/05	3,475	3,475	3,395	3,445	-20	-0.58	40,700	-