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
[6364]	26/10/29	2,353	2,358	2,312	2,347	-15.0	-0.64	438,500	62,560,600,064
[6364]	26/10/28	2,385	2,403	2,350	2,362	-10.0	-0.42	86,500	62,960,431,104
[6364]	26/10/27	2,362	2,384	2,359	2,372	+10.0	+0.42	70,900	63,223,418,880
[6364]	26/10/26	2,405	2,405	2,357	2,362	-33.0	-1.38	93,300	62,956,879,872
[6364]	26/10/23	2,436	2,436	2,337	2,395	-2.0	-0.08	77,100	63,836,463,104
[6364]	26/10/22	2,403	2,414	2,381	2,397	-6.0	-0.25	55,500	63,889,772,544
[6364]	26/10/21	2,453	2,453	2,386	2,403	-27.0	-1.11	68,900	64,049,696,768
[6364]	26/10/20	2,509	2,517	2,412	2,430	-79.0	-3.15	50,300	64,769,355,776
[6364]	26/10/19	2,525	2,525	2,468	2,509	-18.0	-0.71	43,700	66,875,027,456
[6364]	26/10/16	2,453	2,534	2,453	2,527	+74.0	+3.02	64,600	67,354,800,128
[6364]	26/10/15	2,430	2,468	2,406	2,453	-19.0	-0.77	103,900	65,382,400,000
[6364]	26/10/14	2,470	2,486	2,451	2,472	+2.0	+0.08	36,800	65,888,825,344
[6364]	26/10/13	2,447	2,481	2,440	2,470	+38.0	+1.56	46,900	65,835,520,000
[6364]	26/10/09	2,378	2,434	2,378	2,432	+44.0	+1.84	62,600	64,822,665,216
[6364]	26/10/08	2,450	2,483	2,380	2,388	-86.0	-3.48	73,700	63,649,886,208
[6364]	26/10/07	2,505	2,525	2,451	2,474	-43.0	-1.71	63,000	65,942,134,784
[6364]	26/10/06	2,498	2,540	2,491	2,517	+16.0	+0.64	39,600	67,088,257,024
[6364]	26/10/05	2,490	2,513	2,465	2,501	+46.0	+1.87	37,900	66,661,793,792
[6364]	26/10/02	2,498	2,537	2,455	2,455	-65.0	-2.58	40,400	65,435,709,440
[6364]	26/10/01	2,486	2,537	2,463	2,520	+19.0	+0.76	46,000	67,168,219,136
[6364]	26/09/30	2,503	2,526	2,470	2,501	+4.0	+0.16	40,100	66,661,793,792
[6364]	26/09/29	2,515	2,545	2,480	2,497	-38.0	-1.50	53,500	66,555,179,008
[6364]	26/09/28	2,573	2,613	2,535	2,535	-50.0	-1.93	57,600	67,568,033,792
[6364]	26/09/25	2,559	2,585	2,532	2,585	+41.0	+1.61	123,400	68,900,732,928
[6364]	26/09/24	2,578	2,604	2,544	2,544	-47.0	-1.81	83,600	67,807,920,128
[6364]	26/09/18	2,525	2,612	2,518	2,591	+73.0	+2.90	77,100	69,060,657,152
[6364]	26/09/17	2,497	2,530	2,496	2,518	+31.0	+1.25	47,400	67,114,913,792
[6364]	26/09/16	2,463	2,511	2,453	2,487	+24.0	+0.97	53,900	66,288,635,904
[6364]	26/09/15	2,451	2,487	2,449	2,463	+10.0	+0.41	49,600	65,648,939,008
[6364]	26/09/14	2,439	2,469	2,421	2,453	-1.0	-0.04	55,300	65,382,400,000
[6364]	26/09/11	2,411	2,462	2,390	2,454	-5.0	-0.20	81,900	65,409,052,672
[6364]	26/09/10	2,481	2,481	2,440	2,459	-22.0	-0.89	43,700	65,542,324,224
[6364]	26/09/09	2,460	2,491	2,440	2,481	+16.0	+0.65	54,900	66,748,465,152
[6364]	26/09/08	2,485	2,507	2,458	2,465	-20.0	-0.80	48,400	66,318,004,224
[6364]	26/09/07	2,525	2,532	2,485	2,485	-25.0	-1.00	23,900	66,856,083,456
[6364]	26/09/04	2,458	2,512	2,450	2,510	+30.0	+1.21	46,700	67,528,679,424
[6364]	26/09/03	2,503	2,503	2,466	2,480	-3.0	-0.12	50,500	66,721,562,624
[6364]	26/09/02	2,544	2,560	2,458	2,483	-104.0	-4.02	72,700	66,802,274,304
[6364]	26/09/01	2,625	2,625	2,544	2,587	-34.0	-1.30	76,600	69,600,272,384
[6364]	26/08/31	2,578	2,641	2,570	2,621	+4.0	+0.15	67,900	70,515,007,488
[6364]	26/08/28	2,548	2,621	2,548	2,617	+61.0	+2.39	87,100	70,407,389,184
[6364]	26/08/27	2,550	2,574	2,540	2,556	+6.0	+0.24	33,500	68,766,253,056
[6364]	26/08/26	2,537	2,584	2,537	2,550	+16.0	+0.63	37,700	68,604,833,792
[6364]	26/08/25	2,516	2,562	2,506	2,534	+18.0	+0.72	52,900	68,174,372,864
[6364]	26/08/24	2,485	2,589	2,476	2,516	+33.0	+1.33	63,600	67,690,102,784
[6364]	26/08/21	2,540	2,552	2,460	2,483	-46.0	-1.82	84,800	66,802,274,304
[6364]	26/08/20	2,512	2,538	2,505	2,529	+18.0	+0.72	35,000	68,039,852,032
[6364]	26/08/19	2,529	2,547	2,500	2,511	-60.0	-2.33	62,500	67,643,588,608
[6364]	26/08/18	2,540	2,597	2,512	2,571	+13.0	+0.51	67,200	69,259,919,360
[6364]	26/08/17	2,565	2,582	2,538	2,558	-8.0	-0.31	54,700	68,909,719,552
[6364]	26/08/14	2,561	2,605	2,529	2,566	-38.0	-1.46	77,100	69,125,226,496
[6364]	26/08/13	2,527	2,613	2,516	2,604	+75.0	+2.97	111,200	70,148,907,008
[6364]	26/08/12	2,524	2,548	2,476	2,529	+27.0	+1.08	77,600	68,128,489,472
[6364]	26/08/10	2,614	2,634	2,488	2,502	-99.0	-3.81	139,300	67,401,138,176
[6364]	26/08/07	2,725	2,729	2,555	2,601	-74.0	-2.77	185,000	70,068,092,928
[6364]	26/08/06	2,720	2,778	2,668	2,675	-45.0	-1.65	210,700	72,061,566,976
[6364]	26/08/05	2,720	2,743	2,632	2,720	-15.0	-0.55	226,200	73,273,819,136
[6364]	26/08/04	2,670	2,788	2,646	2,735	+60.0	+2.24	227,200	73,677,905,920
[6364]	26/08/03	2,570	2,714	2,520	2,675	+129.0	+5.07	309,500	72,061,566,976
[6364]	26/07/31	2,423	2,640	2,400	2,546	+173.0	+7.29	427,100	68,586,450,944
[6364]	26/07/30	1,940	2,373	1,940	2,373	+400.0	+20.27	490,200	63,926,018,048
[6364]	26/07/29	1,968	1,976	1,921	1,973	+30.0	+1.54	63,100	53,150,457,856
[6364]	26/07/28	2,000	2,000	1,940	1,943	-67.0	-3.33	40,000	52,342,292,480
[6364]	26/07/27	1,983	2,010	1,977	2,010	+22.0	+1.11	37,200	54,147,198,976
[6364]	26/07/24	1,960	1,996	1,948	1,988	+14.0	+0.71	37,500	53,554,540,544
[6364]	26/07/23	1,986	2,014	1,955	1,974	-12.0	-0.60	63,000	53,177,397,248
[6364]	26/07/22	1,996	2,031	1,974	1,986	-11.0	-0.55	94,400	53,500,661,760
[6364]	26/07/21	1,910	2,073	1,910	1,997	+130.0	+6.96	200,700	53,796,990,976
[6364]	26/07/17	1,928	1,934	1,838	1,867	-46	-2.40	56,000	-
[6364]	26/07/16	1,911	1,928	1,903	1,913	+2	+0.10	26,000	-
[6364]	26/07/15	1,895	1,911	1,883	1,911	+25	+1.33	23,300	-
[6364]	26/07/14	1,882	1,895	1,865	1,886	+27	+1.45	31,300	-
[6364]	26/07/13	1,921	1,937	1,859	1,859	-56	-2.92	30,000	-
[6364]	26/07/10	1,933	1,933	1,900	1,915	+21	+1.11	42,400	-
[6364]	26/07/09	1,912	1,933	1,890	1,894	-18	-0.94	32,500	-
[6364]	26/07/08	1,903	1,932	1,898	1,912	+9	+0.47	41,800	-
[6364]	26/07/07	1,905	1,927	1,896	1,903	-4	-0.21	34,900	-
[6364]	26/07/06	1,889	1,915	1,883	1,907	+7	+0.37	46,500	-
[6364]	26/07/03	1,867	1,905	1,867	1,900	+33	+1.77	39,700	-
[6364]	26/07/02	1,840	1,886	1,840	1,867	+16	+0.86	39,200	-
[6364]	26/07/01	1,830	1,860	1,820	1,851	+25	+1.37	37,600	-
[6364]	26/06/30	1,845	1,862	1,820	1,826	-29	-1.56	34,800	-
[6364]	26/06/29	1,897	1,912	1,827	1,855	-30	-1.59	54,900	-
[6364]	26/06/26	1,875	1,895	1,854	1,885	+25	+1.34	89,500	-
[6364]	26/06/25	1,857	1,884	1,821	1,860	+35	+1.92	58,100	-
[6364]	26/06/24	1,810	1,856	1,780	1,825	+13	+0.72	97,800	-
[6364]	26/06/23	1,861	1,865	1,810	1,812	-45	-2.42	64,700	-
[6364]	26/06/22	1,946	1,984	1,850	1,857	-89	-4.57	78,800	-
[6364]	26/06/19	1,874	1,946	1,871	1,946	+82	+4.40	78,400	-
[6364]	26/06/18	1,830	1,895	1,826	1,864	+27	+1.47	65,700	-
[6364]	26/06/17	1,768	1,861	1,768	1,837	+69	+3.90	75,400	-
[6364]	26/06/16	1,753	1,770	1,739	1,768	+11	+0.63	41,200	-
[6364]	26/06/15	1,739	1,759	1,726	1,757	+55	+3.23	57,100	-
[6364]	26/06/12	1,671	1,707	1,669	1,702	+37	+2.22	55,500	-
[6364]	26/06/11	1,679	1,679	1,640	1,665	-14	-0.83	49,100	-
[6364]	26/06/10	1,697	1,712	1,664	1,679	-28	-1.64	63,000	-
[6364]	26/06/09	1,660	1,731	1,659	1,707	+64	+3.90	153,600	-
[6364]	26/06/08	1,638	1,645	1,617	1,643	-11	-0.67	50,100	-
[6364]	26/06/05	1,631	1,663	1,622	1,654	+35	+2.16	43,200	-
[6364]	26/06/04	1,606	1,622	1,591	1,619	-25	-1.52	59,200	-
[6364]	26/06/03	1,630	1,646	1,604	1,644	+14	+0.86	39,200	-
[6364]	26/06/02	1,620	1,632	1,586	1,630	+4	+0.25	78,100	-
[6364]	26/06/01	1,670	1,670	1,616	1,626	-55	-3.27	81,100	-
[6364]	26/05/29	1,690	1,697	1,679	1,681	-2	-0.12	35,100	-
[6364]	26/05/28	1,697	1,697	1,665	1,683	-8	-0.47	43,900	-
[6364]	26/05/27	1,690	1,707	1,668	1,691	+29	+1.74	95,600	-
[6364]	26/05/26	1,643	1,680	1,641	1,662	+13	+0.79	52,700	-
[6364]	26/05/25	1,681	1,683	1,641	1,649	-28	-1.67	41,100	-
[6364]	26/05/22	1,673	1,680	1,653	1,677	+21.0	+1.27	42,200	-
[6364]	26/05/21	1,670	1,680	1,651	1,656	+4.0	+0.24	62,000	-
[6364]	26/05/20	1,650	1,652	1,602	1,652	+10.0	+0.61	109,100	-
[6364]	26/05/19	1,621	1,650	1,605	1,642	+51.0	+3.21	102,800	-
[6364]	26/05/18	1,657	1,657	1,591	1,591	-71.0	-4.27	119,200	-
[6364]	26/05/15	1,657	1,676	1,645	1,662	+15.0	+0.91	93,400	-
[6364]	26/05/14	1,675	1,684	1,640	1,647	-20.0	-1.20	117,200	-
[6364]	26/05/13	1,690	1,699	1,647	1,667	-41.0	-2.40	199,300	-
[6364]	26/05/12	1,766	1,775	1,703	1,708	-19.0	-1.10	219,500	-
[6364]	26/05/11	2,165	2,265	1,722	1,727	-388.0	-18.35	476,800	-
[6364]	26/05/08	2,076	2,128	2,060	2,115	+26.0	+1.24	64,600	-
[6364]	26/05/07	2,060	2,112	2,047	2,089	+45.0	+2.20	46,400	-
[6364]	26/05/01	2,051	2,070	2,026	2,044	+4.0	+0.20	72,100	-
[6364]	26/04/30	1,981	2,040	1,978	2,040	+21.0	+1.04	76,800	-
[6364]	26/04/28	1,970	2,019	1,970	2,019	+39.0	+1.97	57,100	-
[6364]	26/04/27	1,988	1,988	1,959	1,980	-9	-0.45	62,100	-
[6364]	26/04/24	1,973	2,013	1,962	1,989	+16	+0.81	63,700	-
[6364]	26/04/23	1,973	1,997	1,935	1,973	-3	-0.15	76,200	-
[6364]	26/04/22	2,000	2,007	1,964	1,976	-22	-1.10	45,800	-
[6364]	26/04/21	2,018	2,018	1,985	1,998	-1	-0.05	44,400	-
[6364]	26/04/20	2,000	2,012	1,990	1,999	+24	+1.22	30,800	-
[6364]	26/04/17	2,000	2,001	1,964	1,975	-25	-1.25	45,400	-
[6364]	26/04/16	2,018	2,022	1,997	2,000	-8	-0.40	26,600	-
[6364]	26/04/15	2,002	2,014	1,977	2,008	+23	+1.16	52,000	-
[6364]	26/04/14	2,020	2,021	1,983	1,985	-19	-0.95	29,300	-
[6364]	26/04/13	2,025	2,041	1,986	2,004	-21	-1.04	33,700	-
[6364]	26/04/10	2,028	2,052	2,017	2,025	+29	+1.45	48,400	-
[6364]	26/04/09	2,030	2,032	1,996	1,996	-26	-1.29	46,300	-
[6364]	26/04/08	2,012	2,029	2,008	2,022	+50	+2.54	40,300	-
[6364]	26/04/07	1,968	1,999	1,962	1,972	+4	+0.20	35,400	-
[6364]	26/04/06	1,979	1,984	1,960	1,968	-3	-0.15	29,600	-
[6364]	26/04/03	1,969	1,995	1,949	1,971	+2	+0.10	78,700	-
[6364]	26/04/02	2,006	2,036	1,958	1,969	-26	-1.30	39,400	-
[6364]	26/04/01	1,995	2,011	1,980	1,995	+75	+3.91	54,400	-
[6364]	26/03/31	1,890	1,945	1,880	1,920	+10	+0.52	85,200	-
[6364]	26/03/30	1,877	1,919	1,866	1,910	-85	-4.26	74,100	-
[6364]	26/03/27	1,983	2,018	1,982	1,995	-5	-0.25	177,000	-
[6364]	26/03/26	2,011	2,020	1,975	2,000	-23	-1.14	79,700	-
[6364]	26/03/25	2,021	2,037	2,006	2,023	+53	+2.69	62,800	-
[6364]	26/03/24	1,898	1,984	1,898	1,970	+32	+1.65	131,400	-
[6364]	26/03/23	1,979	1,979	1,923	1,938	-95	-4.67	77,900	-
[6364]	26/03/19	2,073	2,079	2,032	2,033	-85	-4.01	61,500	-
[6364]	26/03/18	2,072	2,118	2,072	2,118	+46	+2.22	49,900	-
[6364]	26/03/17	2,042	2,094	2,032	2,072	+48	+2.37	60,100	-
[6364]	26/03/16	2,031	2,051	2,009	2,024	-17	-0.83	119,700	-
[6364]	26/03/13	2,049	2,092	2,035	2,041	-41	-1.97	42,300	-
[6364]	26/03/12	2,118	2,133	2,078	2,082	-46	-2.16	54,400	-
[6364]	26/03/11	2,138	2,158	2,116	2,128	+28	+1.33	43,100	-
[6364]	26/03/10	2,065	2,110	2,064	2,100	+72	+3.55	74,900	-
[6364]	26/03/09	2,023	2,054	1,992	2,028	-113	-5.28	83,400	-
[6364]	26/03/06	2,100	2,152	2,078	2,141	+1	+0.05	86,700	-
[6364]	26/03/05	2,101	2,165	2,100	2,140	+89	+4.34	78,700	-
[6364]	26/03/04	2,087	2,100	1,995	2,051	-86	-4.02	108,100	-
[6364]	26/03/03	2,195	2,247	2,137	2,137	-93	-4.17	61,500	-
[6364]	26/03/02	2,208	2,243	2,200	2,230	-28	-1.24	40,100	-
[6364]	26/02/27	2,202	2,270	2,200	2,258	+80	+3.67	73,300	-
[6364]	26/02/26	2,175	2,188	2,169	2,178	+19	+0.88	77,700	-
[6364]	26/02/25	2,150	2,172	2,148	2,159	+6	+0.28	57,500	-
[6364]	26/02/24	2,132	2,158	2,120	2,153	+39	+1.84	48,800	-
[6364]	26/02/20	2,098	2,119	2,095	2,114	+11	+0.52	41,900	-
[6364]	26/02/19	2,077	2,118	2,077	2,103	-3	-0.14	37,500	-
[6364]	26/02/18	2,104	2,124	2,097	2,106	+6	+0.29	47,800	-
[6364]	26/02/17	2,108	2,120	2,089	2,100	+11	+0.53	62,000	-
[6364]	26/02/16	2,050	2,114	1,977	2,089	+18	+0.87	216,900	-
[6364]	26/02/13	2,134	2,139	2,054	2,071	-63	-2.95	57,900	-
[6364]	26/02/12	2,149	2,149	2,131	2,134	-7	-0.33	60,200	-
[6364]	26/02/10	2,130	2,154	2,120	2,141	+6	+0.28	56,500	-
[6364]	26/02/09	2,166	2,177	2,123	2,135	+19	+0.90	73,800	-
[6364]	26/02/06	2,106	2,128	2,086	2,116	-12	-0.56	44,300	-
[6364]	26/02/05	2,156	2,176	2,128	2,128	-6	-0.28	86,900	-
[6364]	26/02/04	2,037	2,134	2,021	2,134	+97	+4.76	114,200	-
[6364]	26/02/03	1,942	2,057	1,942	2,037	+97	+5.00	108,100	-
[6364]	26/02/02	1,940	1,992	1,904	1,940	+10	+0.52	108,700	-
[6364]	26/01/30	1,806	1,988	1,777	1,930	+129	+7.16	162,800	-
[6364]	26/01/29	1,783	1,809	1,770	1,801	+15	+0.84	55,100	-
[6364]	26/01/28	1,796	1,801	1,771	1,786	-24	-1.33	45,200	-
[6364]	26/01/27	1,800	1,813	1,788	1,810	+7	+0.39	59,600	-
[6364]	26/01/26	1,805	1,817	1,798	1,803	-41	-2.22	64,400	-
[6364]	26/01/23	1,866	1,874	1,834	1,844	-11	-0.59	32,600	-
[6364]	26/01/22	1,808	1,856	1,808	1,855	+52	+2.88	47,000	-
[6364]	26/01/21	1,833	1,833	1,803	1,803	-57	-3.06	56,900	-
[6364]	26/01/20	1,893	1,893	1,860	1,860	-34	-1.80	45,300	-
[6364]	26/01/19	1,910	1,949	1,833	1,894	-34	-1.76	139,200	-
[6364]	26/01/16	1,881	1,928	1,881	1,928	+37	+1.96	41,300	-
[6364]	26/01/15	1,869	1,896	1,869	1,891	+5	+0.27	32,100	-
[6364]	26/01/14	1,865	1,894	1,865	1,886	+14	+0.75	44,800	-
[6364]	26/01/13	1,860	1,883	1,852	1,872	+22	+1.19	42,200	-
[6364]	26/01/09	1,817	1,850	1,817	1,850	+33	+1.82	32,700	-
[6364]	26/01/08	1,833	1,858	1,817	1,817	-30	-1.62	36,100	-
[6364]	26/01/07	1,837	1,858	1,829	1,847	+3	+0.16	67,600	-
[6364]	26/01/06	1,828	1,850	1,828	1,844	+27	+1.49	39,600	-
[6364]	26/01/05	1,828	1,849	1,809	1,817	-7	-0.38	47,800	-
[6364]	25/12/30	1,822	1,841	1,819	1,824	-12	-0.65	32,700	-
[6364]	25/12/29	1,834	1,840	1,808	1,836	+25	+1.38	49,100	-
[6364]	25/12/26	1,798	1,811	1,787	1,811	+13	+0.72	26,400	-
[6364]	25/12/25	1,785	1,808	1,785	1,798	+14	+0.78	32,600	-
[6364]	25/12/24	1,803	1,803	1,780	1,784	-9	-0.50	25,800	-
[6364]	25/12/23	1,780	1,808	1,776	1,793	+7	+0.39	46,700	-
[6364]	25/12/22	1,800	1,811	1,782	1,786	+26	+1.48	59,900	-
[6364]	25/12/19	1,763	1,780	1,735	1,760	-3	-0.17	42,600	-
[6364]	25/12/18	1,739	1,767	1,730	1,763	+26	+1.50	51,700	-
[6364]	25/12/17	1,723	1,741	1,709	1,737	+27	+1.58	35,300	-
[6364]	25/12/16	1,741	1,745	1,710	1,710	-38	-2.17	46,700	-
[6364]	25/12/15	1,750	1,755	1,737	1,748	+10	+0.58	33,500	-
[6364]	25/12/12	1,735	1,751	1,730	1,738	+18	+1.05	42,300	-
[6364]	25/12/11	1,775	1,775	1,720	1,720	-36	-2.05	57,200	-
[6364]	25/12/10	1,768	1,772	1,741	1,756	+2	+0.11	44,900	-
[6364]	25/12/09	1,712	1,776	1,710	1,754	-38	-2.12	134,200	-
[6364]	25/12/08	1,798	1,800	1,782	1,792	+22	+1.24	18,400	-
[6364]	25/12/05	1,789	1,792	1,770	1,770	-22	-1.23	24,000	-
[6364]	25/12/04	1,786	1,804	1,782	1,792	+2	+0.11	32,400	-
[6364]	25/12/03	1,814	1,831	1,790	1,790	-24	-1.32	35,500	-
[6364]	25/12/02	1,845	1,845	1,814	1,814	-27	-1.47	41,700	-
[6364]	25/12/01	1,905	1,910	1,785	1,841	-72	-3.76	81,200	-
[6364]	25/11/28	1,898	1,917	1,885	1,913	+25	+1.32	27,300	-
[6364]	25/11/27	1,873	1,904	1,873	1,888	+29	+1.56	28,000	-
[6364]	25/11/26	1,856	1,873	1,853	1,859	+13	+0.70	24,800	-
[6364]	25/11/25	1,835	1,856	1,824	1,846	-6	-0.32	28,800	-
[6364]	25/11/21	1,764	1,877	1,764	1,852	+102	+5.83	61,500	-
[6364]	25/11/20	1,711	1,771	1,711	1,750	-1	-0.06	119,200	-
[6364]	25/11/19	1,783	1,783	1,751	1,751	-16	-0.91	33,800	-
[6364]	25/11/18	1,820	1,820	1,767	1,767	-59	-3.23	29,700	-
[6364]	25/11/17	1,849	1,849	1,826	1,826	-30	-1.62	32,500	-
[6364]	25/11/14	1,863	1,877	1,851	1,856	-13	-0.70	23,700	-
[6364]	25/11/13	1,897	1,923	1,864	1,869	-28	-1.48	28,600	-
[6364]	25/11/12	1,900	1,935	1,897	1,897	+5	+0.26	33,700	-
[6364]	25/11/11	1,905	1,911	1,857	1,892	-13	-0.68	30,100	-
[6364]	25/11/10	1,912	1,935	1,905	1,905	+11	+0.58	34,600	-
[6364]	25/11/07	1,883	1,910	1,862	1,894	+14	+0.74	45,500	-
[6364]	25/11/06	1,849	1,927	1,838	1,880	+32	+1.73	67,000	-
[6364]	25/11/05	1,900	1,900	1,814	1,848	-66	-3.45	72,100	-
[6364]	25/11/04	1,907	1,926	1,892	1,914	-12	-0.62	45,000	-
[6364]	25/10/31	1,942	1,950	1,908	1,926	-16	-0.82	45,200	-
[6364]	25/10/30	1,917	1,945	1,917	1,942	+25	+1.30	56,300	-
[6364]	25/10/29	1,946	1,957	1,912	1,917	-29	-1.49	40,800	-
[6364]	25/10/28	2,005	2,005	1,944	1,946	-59	-2.94	39,000	-
[6364]	25/10/27	1,991	2,011	1,991	2,005	+14	+0.70	26,300	-
[6364]	25/10/24	1,984	2,001	1,984	1,991	+7	+0.35	27,700	-
[6364]	25/10/23	1,945	1,992	1,945	1,984	+47	+2.43	45,300	-
[6364]	25/10/22	1,987	1,999	1,937	1,937	-29	-1.48	131,000	-
[6364]	25/10/21	1,920	1,985	1,906	1,966	-44	-2.19	136,800	-
[6364]	25/10/20	2,010	2,018	2,000	2,010	+18	+0.90	22,400	-
[6364]	25/10/17	2,008	2,015	1,992	1,992	-12	-0.60	18,800	-
[6364]	25/10/16	2,014	2,023	1,995	2,004	-3	-0.15	24,100	-
[6364]	25/10/15	1,961	2,009	1,961	2,007	+71	+3.67	24,700	-
[6364]	25/10/14	1,916	1,957	1,915	1,936	-20	-1.02	33,600	-
[6364]	25/10/10	1,980	2,008	1,956	1,956	-50	-2.49	42,100	-
[6364]	25/10/09	2,000	2,013	1,985	2,006	+3	+0.15	32,400	-
[6364]	25/10/08	2,004	2,021	2,003	2,003	-1	-0.05	26,200	-
[6364]	25/10/07	1,994	2,007	1,982	2,004	+10	+0.50	28,000	-
[6364]	25/10/06	1,992	2,001	1,985	1,994	+27	+1.37	34,300	-
[6364]	25/10/03	1,973	1,973	1,940	1,967	+21	+1.08	29,000	-
[6364]	25/10/02	1,932	1,962	1,930	1,946	+6	+0.31	30,700	-
[6364]	25/10/01	1,960	1,960	1,922	1,940	-21	-1.07	41,900	-
[6364]	25/09/30	1,993	1,993	1,961	1,961	-32	-1.61	21,200	-
[6364]	25/09/29	1,989	2,000	1,959	1,993	-16	-0.80	23,600	-
[6364]	25/09/26	1,988	2,017	1,988	2,009	+24	+1.21	37,800	-
[6364]	25/09/25	1,961	1,988	1,961	1,985	+13	+0.66	24,600	-
[6364]	25/09/24	1,983	1,984	1,965	1,972	-17	-0.85	19,800	-
[6364]	25/09/22	1,994	2,009	1,983	1,989	+1	+0.05	27,600	-
[6364]	25/09/19	2,009	2,017	1,978	1,988	-2	-0.10	38,400	-
[6364]	25/09/18	1,996	2,000	1,981	1,990	-5	-0.25	34,200	-
[6364]	25/09/17	2,013	2,013	1,983	1,995	-30	-1.48	41,700	-
[6364]	25/09/16	2,013	2,030	2,007	2,025	+12	+0.60	28,200	-
[6364]	25/09/12	2,009	2,017	1,991	2,013	+4	+0.20	43,900	-
[6364]	25/09/11	2,007	2,019	1,982	2,009	0	0.00	50,300	-
[6364]	25/09/10	2,066	2,093	2,002	2,009	-57	-2.76	170,000	-
[6364]	25/09/09	2,068	2,090	2,055	2,066	+3	+0.15	16,200	-
[6364]	25/09/08	2,037	2,066	2,035	2,063	+26	+1.28	21,700	-
[6364]	25/09/05	2,037	2,047	2,020	2,037	0	0.00	22,600	-