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
[6363]	26/10/29	2,707	2,724	2,655	2,679	-48.0	-1.76	222,600	70,502,096,896
[6363]	26/10/28	2,750	2,752	2,718	2,727	+39.0	+1.45	107,700	71,765,295,104
[6363]	26/10/27	2,655	2,718	2,654	2,688	+80.0	+3.07	160,300	70,738,944,000
[6363]	26/10/26	2,626	2,637	2,589	2,608	+11.0	+0.42	119,900	68,633,620,480
[6363]	26/10/23	2,550	2,608	2,487	2,597	-15.0	-0.57	211,300	68,344,135,680
[6363]	26/10/22	2,714	2,725	2,604	2,612	-99.0	-3.65	185,600	68,738,883,584
[6363]	26/10/21	2,720	2,739	2,700	2,711	+35.0	+1.31	119,200	71,344,226,304
[6363]	26/10/20	2,772	2,779	2,668	2,676	-121.0	-4.33	220,200	70,423,150,592
[6363]	26/10/19	2,700	2,800	2,681	2,797	+23.0	+0.83	141,700	73,607,454,720
[6363]	26/10/16	2,811	2,827	2,774	2,774	-3.0	-0.11	270,300	73,002,172,416
[6363]	26/10/15	2,890	2,892	2,777	2,777	-195.0	-6.56	304,800	73,081,118,720
[6363]	26/10/14	3,000	3,025	2,954	2,972	-17.0	-0.57	106,000	78,212,849,664
[6363]	26/10/13	2,925	2,994	2,909	2,989	+66.0	+2.26	164,200	78,660,231,168
[6363]	26/10/09	2,855	2,924	2,830	2,923	+49.0	+1.70	109,300	76,923,338,752
[6363]	26/10/08	2,970	2,970	2,868	2,874	-166.0	-5.46	174,800	75,633,827,840
[6363]	26/10/07	3,005	3,075	2,989	3,040	+10.0	+0.33	121,800	80,002,375,680
[6363]	26/10/06	3,005	3,035	2,968	3,030	+40.0	+1.34	94,000	79,739,215,872
[6363]	26/10/05	2,990	3,015	2,956	2,990	+70.0	+2.40	215,500	78,686,552,064
[6363]	26/10/02	2,932	2,964	2,906	2,920	-25.0	-0.85	175,100	76,844,392,448
[6363]	26/10/01	2,943	2,954	2,896	2,945	-12.0	-0.41	137,300	77,502,308,352
[6363]	26/09/30	2,974	2,998	2,934	2,957	+26.0	+0.89	124,200	77,818,101,760
[6363]	26/09/29	2,946	2,967	2,919	2,931	-44.0	-1.48	125,400	77,133,873,152
[6363]	26/09/28	2,967	3,010	2,950	2,975	+21.0	+0.71	205,300	78,291,804,160
[6363]	26/09/25	2,955	2,967	2,918	2,954	-2.0	-0.07	157,000	77,739,155,456
[6363]	26/09/24	2,955	2,990	2,942	2,956	+38.0	+1.30	202,700	77,791,789,056
[6363]	26/09/18	2,895	2,918	2,860	2,918	+39.0	+1.35	351,900	76,791,758,848
[6363]	26/09/17	2,881	2,898	2,854	2,879	+25.0	+0.88	112,600	75,765,407,744
[6363]	26/09/16	2,830	2,878	2,828	2,854	+30.0	+1.06	124,400	75,107,500,032
[6363]	26/09/15	2,792	2,847	2,772	2,824	-18.0	-0.63	132,000	74,317,996,032
[6363]	26/09/14	2,810	2,850	2,785	2,842	+10.0	+0.35	163,600	74,791,698,432
[6363]	26/09/11	2,780	2,847	2,757	2,832	-14.0	-0.49	166,000	74,528,530,432
[6363]	26/09/10	2,900	2,900	2,825	2,846	-100.0	-3.39	202,300	74,896,965,632
[6363]	26/09/09	2,913	2,981	2,896	2,946	+64.0	+2.22	160,000	77,528,621,056
[6363]	26/09/08	3,025	3,025	2,882	2,882	-163.0	-5.35	216,200	75,844,362,240
[6363]	26/09/07	2,956	3,060	2,946	3,045	+55.0	+1.84	159,900	80,133,963,776
[6363]	26/09/04	2,959	3,050	2,923	2,990	+131.0	+4.58	282,000	78,686,552,064
[6363]	26/09/03	2,876	2,888	2,840	2,859	+10.0	+0.35	134,600	75,239,079,936
[6363]	26/09/02	2,922	2,929	2,836	2,849	-123.0	-4.14	180,900	74,975,911,936
[6363]	26/09/01	2,970	2,989	2,900	2,972	-21.0	-0.70	265,700	78,212,849,664
[6363]	26/08/31	3,055	3,075	2,975	2,993	-72.0	-2.35	244,100	78,765,498,368
[6363]	26/08/28	3,190	3,220	3,060	3,065	0	+0.00	160,700	80,660,291,584
[6363]	26/08/27	3,120	3,160	3,065	3,065	+10.0	+0.33	89,700	80,660,291,584
[6363]	26/08/26	3,110	3,110	3,055	3,055	-50.0	-1.61	88,500	80,397,123,584
[6363]	26/08/25	3,135	3,135	3,070	3,105	-55.0	-1.74	114,700	81,712,955,392
[6363]	26/08/24	3,170	3,200	3,125	3,160	-10.0	-0.32	68,600	83,160,367,104
[6363]	26/08/21	3,125	3,200	3,095	3,170	+35.0	+1.12	125,300	83,423,535,104
[6363]	26/08/20	3,145	3,145	3,070	3,135	+50.0	+1.62	95,400	82,502,451,200
[6363]	26/08/19	3,115	3,220	3,080	3,085	-115.0	-3.59	204,300	81,186,627,584
[6363]	26/08/18	3,245	3,295	3,180	3,200	-95.0	-2.88	136,100	84,213,030,912
[6363]	26/08/17	3,165	3,320	3,145	3,295	+135.0	+4.27	183,900	86,713,106,432
[6363]	26/08/14	3,165	3,200	3,100	3,160	-15.0	-0.47	157,000	83,160,367,104
[6363]	26/08/13	3,210	3,260	3,145	3,175	-5.0	-0.16	140,700	83,555,115,008
[6363]	26/08/12	3,195	3,215	3,110	3,180	-15.0	-0.47	89,300	83,686,694,912
[6363]	26/08/10	3,235	3,245	3,135	3,195	-40.0	-1.24	127,600	84,081,451,008
[6363]	26/08/07	3,180	3,270	3,055	3,235	+15.0	+0.47	389,500	85,134,106,624
[6363]	26/08/06	3,300	3,495	3,210	3,220	+150.0	+4.89	497,300	84,739,358,720
[6363]	26/08/05	2,998	3,095	2,949	3,070	+100.0	+3.37	334,200	80,791,879,680
[6363]	26/08/04	2,881	2,975	2,873	2,970	+139.0	+4.91	217,700	78,160,216,064
[6363]	26/08/03	2,730	2,851	2,688	2,831	+63.0	+2.28	215,100	74,502,217,728
[6363]	26/07/31	2,701	2,793	2,651	2,768	+122.0	+4.61	196,500	72,844,271,616
[6363]	26/07/30	2,622	2,677	2,584	2,646	+16.0	+0.61	116,900	69,633,646,592
[6363]	26/07/29	2,753	2,754	2,580	2,630	-95.0	-3.49	240,400	69,212,585,984
[6363]	26/07/28	2,823	2,823	2,713	2,725	-118.0	-4.15	163,600	71,712,661,504
[6363]	26/07/27	2,815	2,853	2,792	2,843	+35.0	+1.25	84,000	74,818,011,136
[6363]	26/07/24	2,848	2,868	2,802	2,808	-51.0	-1.78	104,300	73,896,935,424
[6363]	26/07/23	2,832	2,879	2,830	2,859	+11.0	+0.39	85,100	75,239,079,936
[6363]	26/07/22	2,889	2,895	2,830	2,848	+9.0	+0.32	104,500	74,949,599,232
[6363]	26/07/21	2,788	2,852	2,740	2,839	+80.0	+2.90	166,300	74,712,743,936
[6363]	26/07/17	2,835	2,864	2,682	2,759	-111	-3.87	300,400	-
[6363]	26/07/16	2,870	2,884	2,837	2,870	-25	-0.86	132,000	-
[6363]	26/07/15	2,900	2,904	2,845	2,895	+44	+1.54	107,700	-
[6363]	26/07/14	2,862	2,881	2,788	2,851	-26	-0.90	161,500	-
[6363]	26/07/13	2,983	2,986	2,845	2,877	-87	-2.94	166,000	-
[6363]	26/07/10	2,937	2,999	2,921	2,964	+44	+1.51	209,800	-
[6363]	26/07/09	2,902	2,952	2,883	2,920	-32	-1.08	185,500	-
[6363]	26/07/08	2,868	2,990	2,859	2,952	+34	+1.17	278,500	-
[6363]	26/07/07	3,095	3,095	2,893	2,918	-167	-5.41	260,100	-
[6363]	26/07/06	3,135	3,210	3,030	3,085	-55	-1.75	226,200	-
[6363]	26/07/03	3,040	3,190	3,020	3,140	+100	+3.29	342,000	-
[6363]	26/07/02	2,921	3,070	2,899	3,040	+218	+7.73	749,200	-
[6363]	26/07/01	2,818	2,868	2,810	2,822	+25	+0.89	144,000	-
[6363]	26/06/30	2,855	2,880	2,785	2,797	-39	-1.38	142,500	-
[6363]	26/06/29	2,804	2,837	2,750	2,836	+50	+1.79	167,000	-
[6363]	26/06/26	2,900	2,925	2,768	2,786	-100	-3.47	185,400	-
[6363]	26/06/25	3,030	3,050	2,874	2,886	-44	-1.50	196,000	-
[6363]	26/06/24	2,920	3,005	2,895	2,930	+16	+0.55	161,700	-
[6363]	26/06/23	3,030	3,030	2,904	2,914	-121	-3.99	295,800	-
[6363]	26/06/22	3,080	3,085	3,005	3,035	-95	-3.04	246,400	-
[6363]	26/06/19	3,130	3,215	3,080	3,130	+105	+3.47	361,900	-
[6363]	26/06/18	3,045	3,110	3,010	3,025	+15	+0.50	275,300	-
[6363]	26/06/17	2,905	3,045	2,894	3,010	+116	+4.01	272,000	-
[6363]	26/06/16	2,990	3,015	2,875	2,894	-101	-3.37	378,200	-
[6363]	26/06/15	2,800	3,055	2,793	2,995	+300	+11.13	638,400	-
[6363]	26/06/12	2,670	2,721	2,657	2,695	+75	+2.86	207,800	-
[6363]	26/06/11	2,559	2,620	2,511	2,620	+11	+0.42	269,500	-
[6363]	26/06/10	2,635	2,645	2,571	2,609	+3	+0.12	211,000	-
[6363]	26/06/09	2,600	2,634	2,570	2,606	+10	+0.39	173,500	-
[6363]	26/06/08	2,600	2,653	2,569	2,596	-123	-4.52	269,900	-
[6363]	26/06/05	2,560	2,733	2,560	2,719	+161	+6.29	414,200	-
[6363]	26/06/04	2,562	2,577	2,497	2,558	-29	-1.12	266,900	-
[6363]	26/06/03	2,561	2,629	2,553	2,587	+21	+0.82	482,600	-
[6363]	26/06/02	2,630	2,638	2,525	2,566	-68	-2.58	321,000	-
[6363]	26/06/01	2,676	2,676	2,620	2,634	-81	-2.98	371,300	-
[6363]	26/05/29	2,748	2,789	2,692	2,715	-40	-1.45	546,300	-
[6363]	26/05/28	2,753	2,780	2,707	2,755	-1	-0.04	263,600	-
[6363]	26/05/27	2,910	2,926	2,728	2,756	-115	-4.01	520,200	-
[6363]	26/05/26	2,805	2,912	2,790	2,871	+68	+2.43	457,200	-
[6363]	26/05/25	3,015	3,070	2,780	2,803	-10	-0.36	936,500	-
[6363]	26/05/22	2,905	2,981	2,774	2,813	+108.0	+3.99	802,300	-
[6363]	26/05/21	2,766	2,774	2,673	2,705	+4.0	+0.15	191,100	-
[6363]	26/05/20	2,724	2,742	2,654	2,701	-29.0	-1.06	282,900	-
[6363]	26/05/19	2,800	2,810	2,666	2,730	-144.0	-5.01	537,400	-
[6363]	26/05/18	2,890	2,940	2,803	2,874	+33.0	+1.16	512,200	-
[6363]	26/05/15	2,955	3,035	2,800	2,841	-464.0	-14.04	1,057,500	-
[6363]	26/05/14	3,405	3,430	3,250	3,305	-75.0	-2.22	169,300	-
[6363]	26/05/13	3,425	3,425	3,350	3,380	-65.0	-1.89	167,600	-
[6363]	26/05/12	3,475	3,575	3,425	3,445	-30.0	-0.86	194,100	-
[6363]	26/05/11	3,450	3,500	3,425	3,475	+70.0	+2.06	176,900	-
[6363]	26/05/08	3,330	3,405	3,320	3,405	+55.0	+1.64	149,600	-
[6363]	26/05/07	3,270	3,420	3,265	3,350	+150.0	+4.69	228,700	-
[6363]	26/05/01	3,220	3,240	3,170	3,200	-20.0	-0.62	119,600	-
[6363]	26/04/30	3,180	3,240	3,170	3,220	-10.0	-0.31	124,900	-
[6363]	26/04/28	3,135	3,230	3,115	3,230	+100.0	+3.19	171,900	-
[6363]	26/04/27	3,085	3,180	3,050	3,130	+15	+0.48	141,700	-
[6363]	26/04/24	3,050	3,130	3,020	3,115	+95	+3.15	180,200	-
[6363]	26/04/23	3,100	3,120	2,994	3,020	-110	-3.51	211,900	-
[6363]	26/04/22	3,170	3,240	3,105	3,130	-45	-1.42	183,800	-
[6363]	26/04/21	3,205	3,245	3,165	3,175	0	0.00	137,700	-
[6363]	26/04/20	3,200	3,270	3,175	3,175	0	0.00	104,600	-
[6363]	26/04/17	3,270	3,270	3,165	3,175	-115	-3.50	234,400	-
[6363]	26/04/16	3,300	3,365	3,280	3,290	0	0.00	165,400	-
[6363]	26/04/15	3,305	3,370	3,275	3,290	-50	-1.50	158,300	-
[6363]	26/04/14	3,400	3,445	3,310	3,340	-35	-1.04	174,700	-
[6363]	26/04/13	3,290	3,395	3,260	3,375	+55	+1.66	270,700	-
[6363]	26/04/10	3,430	3,470	3,315	3,320	-80	-2.35	400,500	-
[6363]	26/04/09	3,400	3,500	3,360	3,400	+35	+1.04	392,500	-
[6363]	26/04/08	3,605	3,635	3,325	3,365	-30	-0.88	807,200	-
[6363]	26/04/07	3,425	3,450	3,290	3,395	-90	-2.58	533,400	-
[6363]	26/04/06	3,420	3,500	3,350	3,485	+135	+4.03	574,300	-
[6363]	26/04/03	3,310	3,410	3,300	3,350	+105	+3.24	429,100	-
[6363]	26/04/02	3,250	3,355	3,205	3,245	+45	+1.41	581,800	-
[6363]	26/04/01	3,125	3,220	3,095	3,200	+200	+6.67	569,500	-
[6363]	26/03/31	3,120	3,170	2,952	3,000	-115	-3.69	676,100	-
[6363]	26/03/30	3,085	3,260	3,050	3,115	-10	-0.32	1,003,100	-
[6363]	26/03/27	2,951	3,155	2,901	3,125	+177	+6.00	862,700	-
[6363]	26/03/26	2,820	2,960	2,805	2,948	+174	+6.27	589,700	-
[6363]	26/03/25	2,725	2,791	2,719	2,774	+127	+4.80	223,800	-
[6363]	26/03/24	2,689	2,696	2,615	2,647	+58	+2.24	151,200	-
[6363]	26/03/23	2,610	2,644	2,551	2,589	-76	-2.85	381,500	-
[6363]	26/03/19	2,652	2,694	2,642	2,665	-54	-1.99	187,300	-
[6363]	26/03/18	2,662	2,719	2,659	2,719	+85	+3.23	88,000	-
[6363]	26/03/17	2,661	2,711	2,633	2,634	+16	+0.61	122,400	-
[6363]	26/03/16	2,603	2,636	2,582	2,618	-17	-0.65	142,300	-
[6363]	26/03/13	2,657	2,706	2,570	2,635	+28	+1.07	329,000	-
[6363]	26/03/12	2,651	2,670	2,585	2,607	-50	-1.88	196,100	-
[6363]	26/03/11	2,675	2,733	2,657	2,657	+25	+0.95	166,800	-
[6363]	26/03/10	2,620	2,663	2,585	2,632	+97	+3.83	260,400	-
[6363]	26/03/09	2,550	2,583	2,490	2,535	-65	-2.50	515,500	-
[6363]	26/03/06	2,533	2,617	2,512	2,600	+25	+0.97	204,700	-
[6363]	26/03/05	2,605	2,630	2,540	2,575	+103	+4.17	132,500	-
[6363]	26/03/04	2,532	2,581	2,430	2,472	-144	-5.50	201,600	-
[6363]	26/03/03	2,740	2,755	2,605	2,616	-84	-3.11	154,000	-
[6363]	26/03/02	2,611	2,720	2,567	2,700	+40	+1.50	184,000	-
[6363]	26/02/27	2,620	2,671	2,605	2,660	+44	+1.68	78,000	-
[6363]	26/02/26	2,650	2,654	2,595	2,616	-22	-0.83	100,500	-
[6363]	26/02/25	2,648	2,701	2,623	2,638	+15	+0.57	156,900	-
[6363]	26/02/24	2,571	2,648	2,570	2,623	+70	+2.74	154,500	-
[6363]	26/02/20	2,540	2,567	2,516	2,553	-14	-0.55	102,600	-
[6363]	26/02/19	2,540	2,575	2,531	2,567	+42	+1.66	109,600	-
[6363]	26/02/18	2,500	2,539	2,500	2,525	+11	+0.44	115,900	-
[6363]	26/02/17	2,546	2,566	2,491	2,514	-31	-1.22	151,500	-
[6363]	26/02/16	2,491	2,581	2,475	2,545	+52	+2.09	256,900	-
[6363]	26/02/13	2,431	2,557	2,401	2,493	+12	+0.48	415,500	-
[6363]	26/02/12	2,655	2,664	2,480	2,481	-253	-9.25	657,200	-
[6363]	26/02/10	2,310	2,802	2,309	2,734	+432	+18.77	410,000	-
[6363]	26/02/09	2,319	2,320	2,287	2,302	+47	+2.08	140,100	-
[6363]	26/02/06	2,217	2,255	2,200	2,255	+35	+1.58	75,800	-
[6363]	26/02/05	2,235	2,255	2,220	2,220	-1	-0.05	70,500	-
[6363]	26/02/04	2,205	2,225	2,196	2,221	+14	+0.63	65,500	-
[6363]	26/02/03	2,165	2,207	2,154	2,207	+78	+3.66	97,200	-
[6363]	26/02/02	2,166	2,188	2,123	2,129	-33	-1.53	93,900	-
[6363]	26/01/30	2,139	2,162	2,120	2,162	+35	+1.65	87,300	-
[6363]	26/01/29	2,120	2,146	2,095	2,127	+4	+0.19	111,900	-
[6363]	26/01/28	2,135	2,138	2,111	2,123	-16	-0.75	82,800	-
[6363]	26/01/27	2,103	2,161	2,090	2,139	+56	+2.69	135,500	-
[6363]	26/01/26	2,123	2,123	2,080	2,083	-77	-3.56	109,500	-
[6363]	26/01/23	2,180	2,185	2,152	2,160	-14	-0.64	62,700	-
[6363]	26/01/22	2,172	2,180	2,158	2,174	+28	+1.30	68,000	-
[6363]	26/01/21	2,125	2,157	2,111	2,146	-14	-0.65	96,000	-
[6363]	26/01/20	2,184	2,199	2,160	2,160	-35	-1.59	67,000	-
[6363]	26/01/19	2,212	2,212	2,159	2,195	-24	-1.08	119,700	-
[6363]	26/01/16	2,225	2,249	2,210	2,219	+14	+0.63	134,300	-
[6363]	26/01/15	2,140	2,205	2,134	2,205	+51	+2.37	135,600	-
[6363]	26/01/14	2,129	2,194	2,121	2,154	+55	+2.62	127,300	-
[6363]	26/01/13	2,116	2,122	2,086	2,099	+33	+1.60	89,100	-
[6363]	26/01/09	2,064	2,090	2,060	2,066	+16	+0.78	49,900	-
[6363]	26/01/08	2,056	2,080	2,050	2,050	-21	-1.01	46,700	-
[6363]	26/01/07	2,031	2,088	2,024	2,071	+28	+1.37	79,700	-
[6363]	26/01/06	2,014	2,056	2,014	2,043	+30	+1.49	91,900	-
[6363]	26/01/05	2,033	2,033	2,008	2,013	-3	-0.15	70,400	-
[6363]	25/12/30	2,060	2,062	2,016	2,016	-37	-1.80	83,100	-
[6363]	25/12/29	2,033	2,068	2,025	2,053	+30	+1.48	138,100	-
[6363]	25/12/26	2,018	2,031	2,006	2,023	+19	+0.95	92,400	-
[6363]	25/12/25	1,985	2,009	1,979	2,004	+32	+1.62	48,900	-
[6363]	25/12/24	1,975	1,995	1,968	1,972	-3	-0.15	52,400	-
[6363]	25/12/23	1,985	1,994	1,966	1,975	-10	-0.50	68,000	-
[6363]	25/12/22	1,951	1,992	1,950	1,985	+45	+2.32	61,800	-
[6363]	25/12/19	1,928	1,949	1,928	1,940	+9	+0.47	71,600	-
[6363]	25/12/18	1,930	1,941	1,920	1,931	-17	-0.87	59,500	-
[6363]	25/12/17	1,958	1,966	1,943	1,948	-15	-0.76	73,700	-
[6363]	25/12/16	2,018	2,018	1,963	1,963	-55	-2.73	85,900	-
[6363]	25/12/15	1,987	2,033	1,986	2,018	+9	+0.45	134,200	-
[6363]	25/12/12	1,970	2,009	1,970	2,009	+108	+5.68	276,300	-
[6363]	25/12/11	1,923	1,930	1,888	1,901	-20	-1.04	67,900	-
[6363]	25/12/10	1,902	1,945	1,902	1,921	+22	+1.16	117,900	-
[6363]	25/12/09	1,916	1,923	1,888	1,899	-2	-0.11	136,400	-
[6363]	25/12/08	1,890	1,913	1,885	1,901	+26	+1.39	88,100	-
[6363]	25/12/05	1,895	1,905	1,872	1,875	-26	-1.37	91,900	-
[6363]	25/12/04	1,866	1,901	1,865	1,901	+40	+2.15	138,900	-
[6363]	25/12/03	1,874	1,886	1,860	1,861	-10	-0.53	123,100	-
[6363]	25/12/02	1,869	1,881	1,851	1,871	+3	+0.16	130,400	-
[6363]	25/12/01	1,910	1,910	1,867	1,868	-45	-2.35	115,300	-
[6363]	25/11/28	1,897	1,914	1,891	1,913	+16	+0.84	90,000	-
[6363]	25/11/27	1,886	1,899	1,878	1,897	+17	+0.90	104,300	-
[6363]	25/11/26	1,879	1,885	1,866	1,880	+17	+0.91	90,200	-
[6363]	25/11/25	1,880	1,882	1,852	1,863	+13	+0.70	92,200	-
[6363]	25/11/21	1,837	1,857	1,827	1,850	+8	+0.43	95,700	-
[6363]	25/11/20	1,836	1,856	1,835	1,842	+24	+1.32	122,500	-
[6363]	25/11/19	1,853	1,865	1,813	1,818	-23	-1.25	124,100	-
[6363]	25/11/18	1,870	1,876	1,838	1,841	-39	-2.07	155,700	-
[6363]	25/11/17	1,904	1,907	1,875	1,880	-29	-1.52	136,300	-
[6363]	25/11/14	1,895	1,926	1,891	1,909	-18	-0.93	160,800	-
[6363]	25/11/13	2,039	2,057	1,916	1,927	-162	-7.75	599,400	-
[6363]	25/11/12	2,075	2,094	2,051	2,089	+20	+0.97	114,300	-
[6363]	25/11/11	2,082	2,092	2,052	2,069	+15	+0.73	124,100	-
[6363]	25/11/10	2,044	2,076	2,028	2,054	+24	+1.18	115,000	-
[6363]	25/11/07	2,016	2,030	1,983	2,030	-2	-0.10	104,800	-
[6363]	25/11/06	2,036	2,047	2,023	2,032	+3	+0.15	89,200	-
[6363]	25/11/05	2,052	2,061	1,986	2,029	-55	-2.64	122,000	-
[6363]	25/11/04	2,091	2,116	2,071	2,084	-11	-0.53	90,400	-
[6363]	25/10/31	2,086	2,095	2,057	2,095	+24	+1.16	89,800	-
[6363]	25/10/30	2,051	2,090	2,051	2,071	+15	+0.73	233,000	-
[6363]	25/10/29	2,085	2,090	2,051	2,056	-22	-1.06	111,800	-
[6363]	25/10/28	2,142	2,142	2,078	2,078	-80	-3.71	115,400	-
[6363]	25/10/27	2,142	2,161	2,127	2,158	+32	+1.51	84,800	-
[6363]	25/10/24	2,153	2,161	2,116	2,126	-24	-1.12	78,700	-
[6363]	25/10/23	2,123	2,150	2,100	2,150	+28	+1.32	106,500	-
[6363]	25/10/22	2,094	2,132	2,069	2,122	+28	+1.34	175,000	-
[6363]	25/10/21	2,120	2,135	2,088	2,094	-20	-0.95	112,400	-
[6363]	25/10/20	2,080	2,115	2,073	2,114	+64	+3.12	86,600	-
[6363]	25/10/17	2,060	2,070	2,043	2,050	-20	-0.97	65,500	-
[6363]	25/10/16	2,055	2,072	2,039	2,070	+15	+0.73	52,800	-
[6363]	25/10/15	2,019	2,055	2,019	2,055	+41	+2.04	88,500	-
[6363]	25/10/14	2,008	2,040	1,993	2,014	-31	-1.52	138,000	-
[6363]	25/10/10	2,099	2,113	2,045	2,045	-90	-4.22	93,900	-
[6363]	25/10/09	2,089	2,135	2,086	2,135	+46	+2.20	104,000	-
[6363]	25/10/08	2,076	2,115	2,068	2,089	-15	-0.71	86,400	-
[6363]	25/10/07	2,106	2,124	2,097	2,104	-10	-0.47	85,400	-
[6363]	25/10/06	2,115	2,127	2,087	2,114	+41	+1.98	87,000	-
[6363]	25/10/03	2,055	2,085	2,054	2,073	+2	+0.10	74,200	-
[6363]	25/10/02	2,017	2,085	2,017	2,071	+24	+1.17	99,900	-
[6363]	25/10/01	2,043	2,068	2,030	2,047	+4	+0.20	129,700	-
[6363]	25/09/30	2,041	2,061	2,038	2,043	+5	+0.25	147,200	-
[6363]	25/09/29	2,095	2,095	2,038	2,038	-78	-3.69	113,700	-
[6363]	25/09/26	2,111	2,123	2,101	2,116	-4	-0.19	73,700	-
[6363]	25/09/25	2,087	2,120	2,080	2,120	+33	+1.58	89,800	-
[6363]	25/09/24	2,109	2,110	2,075	2,087	-12	-0.57	81,200	-
[6363]	25/09/22	2,080	2,106	2,065	2,099	+21	+1.01	77,100	-
[6363]	25/09/19	2,110	2,110	2,057	2,078	-17	-0.81	108,500	-
[6363]	25/09/18	2,075	2,095	2,051	2,095	+27	+1.31	82,500	-
[6363]	25/09/17	2,091	2,092	2,059	2,068	-37	-1.76	61,500	-
[6363]	25/09/16	2,089	2,105	2,065	2,105	+16	+0.77	75,600	-
[6363]	25/09/12	2,065	2,096	2,060	2,089	+27	+1.31	117,100	-
[6363]	25/09/11	2,059	2,078	2,050	2,062	-19	-0.91	102,400	-
[6363]	25/09/10	2,088	2,091	2,068	2,081	-2	-0.10	63,500	-
[6363]	25/09/09	2,082	2,108	2,078	2,083	+9	+0.43	89,900	-
[6363]	25/09/08	2,081	2,083	2,048	2,074	+13	+0.63	59,300	-
[6363]	25/09/05	2,020	2,061	2,018	2,061	+41	+2.03	85,000	-