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
[6366]	26/10/29	609	618	602	608	-3.0	-0.49	15,862,300	157,583,556,608
[6366]	26/10/28	625	628	606	611	-1.0	-0.16	2,161,800	158,361,108,480
[6366]	26/10/27	612	621	600	612	+14.0	+2.34	2,245,300	158,620,286,976
[6366]	26/10/26	580	611	579	598	+25.0	+4.36	3,143,900	154,991,722,496
[6366]	26/10/23	573	577	554	573	-10.0	-1.72	2,889,100	148,512,129,024
[6366]	26/10/22	591	603	582	583	-8.0	-1.35	1,647,100	151,103,963,136
[6366]	26/10/21	597	601	591	591	+4.0	+0.68	1,495,000	153,177,423,872
[6366]	26/10/20	610	615	582	587	-22.0	-3.61	2,013,700	152,140,693,504
[6366]	26/10/19	607	613	598	609	-8.0	-1.30	1,397,300	157,842,735,104
[6366]	26/10/16	605	620	602	617	+26.0	+4.40	2,051,700	159,916,195,840
[6366]	26/10/15	613	614	586	591	-38.0	-6.04	4,347,900	153,177,423,872
[6366]	26/10/14	642	648	629	629	-6.0	-0.94	2,022,700	163,026,403,328
[6366]	26/10/13	642	650	632	635	-10.0	-1.55	1,823,500	164,581,507,072
[6366]	26/10/09	634	653	634	645	+2.0	+0.31	2,474,000	167,173,341,184
[6366]	26/10/08	675	677	637	643	-30.0	-4.46	4,426,400	166,654,967,808
[6366]	26/10/07	682	698	668	673	-2.0	-0.30	2,507,000	174,430,470,144
[6366]	26/10/06	677	681	666	675	+1.0	+0.15	1,404,900	174,948,843,520
[6366]	26/10/05	671	678	662	674	+4.0	+0.60	1,517,600	174,689,665,024
[6366]	26/10/02	675	682	654	670	-7.0	-1.03	2,070,600	173,652,918,272
[6366]	26/10/01	678	688	656	677	+1.0	+0.15	2,121,100	175,467,216,896
[6366]	26/09/30	667	681	663	676	+16.0	+2.42	1,933,700	175,208,022,016
[6366]	26/09/29	669	670	656	660	-4.0	-0.60	1,388,400	171,061,084,160
[6366]	26/09/28	675	678	663	664	-9.0	-1.34	1,483,200	172,097,830,912
[6366]	26/09/25	684	688	668	673	-8.0	-1.17	2,136,600	174,430,470,144
[6366]	26/09/24	706	709	681	681	-19.0	-2.71	1,929,300	176,503,947,264
[6366]	26/09/18	699	712	696	700	+2.0	+0.29	1,529,400	181,428,436,992
[6366]	26/09/17	699	708	693	698	0	+0.00	1,072,300	180,910,063,616
[6366]	26/09/16	689	700	686	698	+15.0	+2.20	1,165,100	180,910,063,616
[6366]	26/09/15	685	691	679	683	-8.0	-1.16	1,715,300	177,022,304,256
[6366]	26/09/14	683	702	681	691	-2.0	-0.29	1,420,600	179,095,781,376
[6366]	26/09/11	690	703	677	693	-15.0	-2.12	2,020,500	179,614,138,368
[6366]	26/09/10	725	735	706	708	-28.0	-3.80	1,757,200	183,501,897,728
[6366]	26/09/09	711	736	710	736	+23.0	+3.23	1,402,500	190,759,043,072
[6366]	26/09/08	725	735	713	713	-9.0	-1.25	1,301,300	184,797,822,976
[6366]	26/09/07	706	731	706	722	+29.0	+4.18	2,086,700	187,130,462,208
[6366]	26/09/04	707	709	689	693	-15.0	-2.12	2,183,700	179,614,138,368
[6366]	26/09/03	712	722	701	708	-1.0	-0.14	1,519,300	183,501,897,728
[6366]	26/09/02	714	722	709	709	-25.0	-3.41	2,037,900	183,761,076,224
[6366]	26/09/01	726	736	719	734	+16.0	+2.23	1,642,800	190,240,669,696
[6366]	26/08/31	726	739	710	718	-20.0	-2.71	1,830,100	186,093,731,840
[6366]	26/08/28	728	749	722	738	+17.0	+2.36	2,764,000	191,277,400,064
[6366]	26/08/27	725	728	715	721	+7.0	+0.98	1,317,000	186,871,283,712
[6366]	26/08/26	720	728	710	714	-4.0	-0.56	1,535,300	185,057,001,472
[6366]	26/08/25	706	723	703	718	+7.0	+0.98	1,609,700	186,093,731,840
[6366]	26/08/24	690	714	689	711	+15.0	+2.16	1,934,000	184,279,449,600
[6366]	26/08/21	697	703	686	696	-12.0	-1.69	1,498,400	180,391,690,240
[6366]	26/08/20	693	709	693	708	+35.0	+5.20	1,924,800	183,501,897,728
[6366]	26/08/19	701	705	670	673	-42.0	-5.87	2,399,300	174,430,470,144
[6366]	26/08/18	716	730	711	715	-5.0	-0.69	1,989,500	185,316,179,968
[6366]	26/08/17	730	740	711	720	-5.0	-0.69	1,736,200	186,612,105,216
[6366]	26/08/14	727	741	721	725	+8.0	+1.12	1,963,100	187,908,014,080
[6366]	26/08/13	722	727	710	717	+10.0	+1.41	2,249,500	185,834,553,344
[6366]	26/08/12	700	714	695	707	+9.0	+1.29	1,781,600	183,242,719,232
[6366]	26/08/10	673	709	669	698	+17.0	+2.50	2,143,000	180,910,063,616
[6366]	26/08/07	689	697	674	681	-14.0	-2.01	1,877,700	176,490,135,552
[6366]	26/08/06	690	717	690	695	-12.0	-1.70	2,401,000	180,118,421,504
[6366]	26/08/05	681	710	679	707	+36.0	+5.37	2,387,300	183,228,383,232
[6366]	26/08/04	644	679	642	671	+22.0	+3.39	2,988,300	173,898,514,432
[6366]	26/08/03	652	655	626	649	-10.0	-1.52	2,956,700	168,196,915,200
[6366]	26/07/31	649	665	632	659	+27.0	+4.27	2,478,000	170,788,552,704
[6366]	26/07/30	630	648	620	632	+2.0	+0.32	2,245,000	163,791,142,912
[6366]	26/07/29	703	703	622	630	-73.0	-10.38	5,032,200	163,272,818,688
[6366]	26/07/28	733	734	693	703	-23.0	-3.17	3,944,800	182,191,734,784
[6366]	26/07/27	715	726	701	726	+19.0	+2.69	3,394,000	188,152,479,744
[6366]	26/07/24	690	707	690	707	+2.0	+0.28	2,560,900	183,228,383,232
[6366]	26/07/23	699	708	685	705	+15.0	+2.17	1,580,300	182,710,059,008
[6366]	26/07/22	687	716	687	690	0	+0.00	2,342,000	178,822,610,944
[6366]	26/07/21	650	695	641	690	+54.0	+8.49	3,286,200	178,822,610,944
[6366]	26/07/17	661	664	624	636	-35	-5.22	4,687,200	-
[6366]	26/07/16	694	702	665	671	-31	-4.42	1,965,100	-
[6366]	26/07/15	680	702	680	702	+30	+4.46	1,824,400	-
[6366]	26/07/14	653	677	652	672	+18	+2.75	2,101,800	-
[6366]	26/07/13	680	691	654	654	-31	-4.53	2,908,900	-
[6366]	26/07/10	685	695	681	685	-7	-1.01	2,034,400	-
[6366]	26/07/09	695	701	685	692	-12	-1.70	2,014,700	-
[6366]	26/07/08	720	734	701	704	-31	-4.22	3,001,000	-
[6366]	26/07/07	732	760	725	735	-9	-1.21	4,033,500	-
[6366]	26/07/06	716	755	714	744	+50	+7.20	4,267,400	-
[6366]	26/07/03	688	699	665	694	+3	+0.43	3,708,400	-
[6366]	26/07/02	654	695	652	691	+42	+6.47	3,972,700	-
[6366]	26/07/01	671	678	636	649	-21	-3.13	3,342,100	-
[6366]	26/06/30	687	690	667	670	-16	-2.33	2,108,000	-
[6366]	26/06/29	676	686	659	686	+11	+1.63	3,081,800	-
[6366]	26/06/26	680	683	666	675	-12	-1.75	2,729,600	-
[6366]	26/06/25	731	733	687	687	-41	-5.63	3,596,500	-
[6366]	26/06/24	699	740	695	728	+24	+3.41	4,773,700	-
[6366]	26/06/23	730	737	704	704	-23	-3.16	2,771,200	-
[6366]	26/06/22	745	747	715	727	-33	-4.34	4,536,900	-
[6366]	26/06/19	783	795	744	760	-16	-2.06	3,674,900	-
[6366]	26/06/18	800	818	769	776	-22	-2.76	4,742,500	-
[6366]	26/06/17	776	821	773	798	+36	+4.72	6,059,600	-
[6366]	26/06/16	759	770	736	762	-1	-0.13	3,773,400	-
[6366]	26/06/15	837	837	753	763	+55	+7.77	10,543,200	-
[6366]	26/06/12	704	730	702	708	+40	+5.99	6,198,200	-
[6366]	26/06/11	650	669	644	668	-2	-0.30	3,403,200	-
[6366]	26/06/10	698	699	667	670	-38	-5.37	4,588,200	-
[6366]	26/06/09	715	723	688	708	+14	+2.02	4,110,400	-
[6366]	26/06/08	703	718	687	694	-38	-5.19	3,887,800	-
[6366]	26/06/05	723	743	712	732	+15	+2.09	3,119,800	-
[6366]	26/06/04	700	731	687	717	+11	+1.56	4,870,800	-
[6366]	26/06/03	719	733	695	706	-16	-2.22	4,486,900	-
[6366]	26/06/02	701	726	685	722	-5	-0.69	3,871,000	-
[6366]	26/06/01	760	777	725	727	-26	-3.45	3,319,400	-
[6366]	26/05/29	748	770	725	753	+8	+1.07	5,356,800	-
[6366]	26/05/28	775	776	725	745	-27	-3.50	5,182,000	-
[6366]	26/05/27	832	835	771	772	-68	-8.10	6,148,200	-
[6366]	26/05/26	856	883	822	840	+29	+3.58	10,048,000	-
[6366]	26/05/25	807	868	796	811	+64	+8.57	8,265,700	-
[6366]	26/05/22	700	750	685	747	+35.0	+4.92	5,960,400	-
[6366]	26/05/21	740	740	703	712	0	+0.00	4,243,700	-
[6366]	26/05/20	757	757	704	712	-59.0	-7.65	6,685,800	-
[6366]	26/05/19	771	785	759	771	+20.0	+2.66	3,519,700	-
[6366]	26/05/18	807	817	751	751	-62.0	-7.63	5,242,400	-
[6366]	26/05/15	821	842	790	813	-8.0	-0.97	4,850,200	-
[6366]	26/05/14	810	856	803	821	-1.0	-0.12	9,155,600	-
[6366]	26/05/13	810	859	791	822	+28	+3.53	7,739,300	-
[6366]	26/05/12	828	833	746	794	-49	-5.81	23,452,600	-
[6366]	26/05/11	986	994	843	843	-150	-15.11	7,876,800	-
[6366]	26/05/08	992	1,008	982	993	-52	-4.98	5,003,100	-
[6366]	26/05/07	1,049	1,059	1,020	1,045	+22	+2.15	4,266,200	-
[6366]	26/05/01	1,010	1,025	994	1,023	+12	+1.19	2,600,400	-
[6366]	26/04/30	1,045	1,071	1,008	1,011	-63	-5.87	3,912,500	-
[6366]	26/04/28	1,027	1,074	1,027	1,074	+47	+4.58	3,595,300	-
[6366]	26/04/27	1,000	1,060	977	1,027	0	0.00	5,289,900	-
[6366]	26/04/24	1,065	1,074	1,018	1,027	-37	-3.48	3,957,600	-
[6366]	26/04/23	1,050	1,083	1,028	1,064	0	0.00	4,411,800	-
[6366]	26/04/22	1,070	1,072	1,037	1,064	-27	-2.47	5,195,100	-
[6366]	26/04/21	1,101	1,116	1,061	1,091	-20	-1.80	7,011,400	-
[6366]	26/04/20	1,166	1,173	1,109	1,111	-44	-3.81	6,931,500	-
[6366]	26/04/17	1,170	1,226	1,131	1,155	-18	-1.53	6,651,200	-
[6366]	26/04/16	1,120	1,190	1,113	1,173	+55	+4.92	7,639,800	-
[6366]	26/04/15	1,163	1,193	1,100	1,118	-17	-1.50	8,219,100	-
[6366]	26/04/14	1,162	1,178	1,117	1,135	+3	+0.27	7,141,500	-
[6366]	26/04/13	1,135	1,163	1,108	1,132	-33	-2.83	8,580,200	-
[6366]	26/04/10	1,213	1,213	1,131	1,165	-49	-4.04	17,029,000	-
[6366]	26/04/09	1,146	1,239	1,117	1,214	+98	+8.78	36,283,600	-
[6366]	26/04/08	1,065	1,116	1,055	1,116	+150	+15.53	8,507,000	-
[6366]	26/04/07	985	1,007	946	966	-6	-0.62	4,050,300	-
[6366]	26/04/06	982	1,004	967	972	-5	-0.51	5,724,900	-
[6366]	26/04/03	1,008	1,010	961	977	-1	-0.10	5,013,700	-
[6366]	26/04/02	1,023	1,043	952	978	-12	-1.21	12,643,900	-
[6366]	26/04/01	938	993	904	990	+97	+10.86	12,413,000	-
[6366]	26/03/31	891	916	861	893	-13	-1.43	7,984,700	-
[6366]	26/03/30	826	919	816	906	-11	-1.20	12,031,000	-
[6366]	26/03/27	921	930	884	917	-19	-2.03	12,634,700	-
[6366]	26/03/26	1,016	1,025	920	936	-110	-10.52	14,572,100	-
[6366]	26/03/25	1,099	1,128	1,038	1,046	-10	-0.95	8,305,700	-
[6366]	26/03/24	1,057	1,071	1,004	1,056	+51	+5.07	7,380,800	-
[6366]	26/03/23	1,052	1,065	996	1,005	-143	-12.46	10,576,900	-
[6366]	26/03/19	1,225	1,235	1,125	1,148	-80	-6.51	13,279,200	-
[6366]	26/03/18	1,119	1,258	1,110	1,228	+180	+17.18	15,496,300	-
[6366]	26/03/17	1,070	1,097	1,044	1,048	-7	-0.66	2,657,900	-
[6366]	26/03/16	1,046	1,075	1,028	1,055	-21	-1.95	3,534,700	-
[6366]	26/03/13	1,022	1,083	1,021	1,076	+9	+0.84	2,951,800	-
[6366]	26/03/12	1,053	1,079	1,040	1,067	-16	-1.48	3,146,800	-
[6366]	26/03/11	1,114	1,137	1,073	1,083	-6	-0.55	4,044,800	-
[6366]	26/03/10	1,072	1,100	1,034	1,089	+60	+5.83	4,954,000	-
[6366]	26/03/09	1,007	1,038	970	1,029	-89	-7.96	7,697,800	-
[6366]	26/03/06	1,113	1,122	1,081	1,118	-25	-2.19	4,626,700	-
[6366]	26/03/05	1,149	1,175	1,109	1,143	+24	+2.14	7,747,600	-
[6366]	26/03/04	1,183	1,198	1,065	1,119	-124	-9.98	10,576,000	-
[6366]	26/03/03	1,341	1,364	1,243	1,243	-116	-8.54	7,020,400	-
[6366]	26/03/02	1,293	1,361	1,281	1,359	+36	+2.72	5,586,800	-
[6366]	26/02/27	1,285	1,340	1,267	1,323	+19	+1.46	5,102,700	-
[6366]	26/02/26	1,296	1,346	1,282	1,304	+2	+0.15	5,567,700	-
[6366]	26/02/25	1,301	1,331	1,235	1,302	+7	+0.54	6,581,100	-
[6366]	26/02/24	1,339	1,352	1,255	1,295	-44	-3.29	7,635,900	-
[6366]	26/02/20	1,470	1,476	1,339	1,339	-161	-10.73	8,123,600	-
[6366]	26/02/19	1,389	1,524	1,385	1,500	+92	+6.53	8,018,700	-
[6366]	26/02/18	1,630	1,630	1,403	1,408	-52	-3.56	12,613,500	-
[6366]	26/02/17	1,588	1,592	1,441	1,460	-109	-6.95	8,824,200	-
[6366]	26/02/16	1,651	1,659	1,540	1,569	-44	-2.73	6,135,300	-
[6366]	26/02/13	1,689	1,759	1,597	1,613	-116	-6.71	9,544,500	-
[6366]	26/02/12	1,659	1,830	1,651	1,729	+104	+6.40	13,552,900	-
[6366]	26/02/10	1,566	1,635	1,544	1,625	+72	+4.64	8,784,900	-
[6366]	26/02/09	1,478	1,598	1,394	1,553	+179	+13.03	16,904,600	-
[6366]	26/02/06	1,250	1,374	1,250	1,374	+98	+7.68	8,004,500	-
[6366]	26/02/05	1,292	1,310	1,240	1,276	-17	-1.31	4,808,200	-
[6366]	26/02/04	1,318	1,339	1,285	1,293	+5	+0.39	6,797,700	-
[6366]	26/02/03	1,262	1,317	1,233	1,288	+56	+4.55	7,673,400	-
[6366]	26/02/02	1,282	1,350	1,211	1,232	-50	-3.90	13,603,700	-
[6366]	26/01/30	1,217	1,344	1,212	1,282	-25	-1.91	18,893,000	-
[6366]	26/01/29	1,200	1,320	1,122	1,307	+281	+27.39	39,427,100	-
[6366]	26/01/28	878	1,026	841	1,026	+150	+17.12	4,006,200	-
[6366]	26/01/27	867	898	855	876	-6	-0.68	2,637,800	-
[6366]	26/01/26	879	908	868	882	-12	-1.34	3,091,200	-
[6366]	26/01/23	863	905	858	894	+36	+4.20	3,579,200	-
[6366]	26/01/22	881	885	856	858	-9	-1.04	2,421,700	-
[6366]	26/01/21	858	886	846	867	-13	-1.48	3,288,300	-
[6366]	26/01/20	900	904	870	880	-29	-3.19	3,024,200	-
[6366]	26/01/19	875	918	874	909	+36	+4.12	5,951,800	-
[6366]	26/01/16	906	910	839	873	-31	-3.43	8,123,400	-
[6366]	26/01/15	864	912	861	904	+41	+4.75	6,335,200	-
[6366]	26/01/14	845	888	840	863	+28	+3.35	7,380,900	-
[6366]	26/01/13	890	890	835	835	-18	-2.11	5,710,700	-
[6366]	26/01/09	889	898	833	853	-44	-4.91	6,991,500	-
[6366]	26/01/08	892	909	880	897	-4	-0.44	6,210,000	-
[6366]	26/01/07	906	923	888	901	-50	-5.26	9,815,300	-
[6366]	26/01/06	873	974	858	951	+117	+14.03	17,813,800	-
[6366]	26/01/05	780	857	775	834	+99	+13.47	11,145,100	-
[6366]	25/12/30	740	759	731	735	-10	-1.34	2,080,800	-
[6366]	25/12/29	742	776	738	745	+10	+1.36	3,852,400	-
[6366]	25/12/26	750	754	728	735	-17	-2.26	2,957,500	-
[6366]	25/12/25	776	778	740	752	-22	-2.84	3,779,500	-
[6366]	25/12/24	750	774	733	774	+38	+5.16	5,719,200	-
[6366]	25/12/23	702	745	694	736	+34	+4.84	5,492,600	-
[6366]	25/12/22	715	721	686	702	+2	+0.29	2,430,200	-
[6366]	25/12/19	675	700	671	700	+27	+4.01	3,367,900	-
[6366]	25/12/18	685	687	665	673	-22	-3.17	2,582,100	-
[6366]	25/12/17	723	728	684	695	-19	-2.66	3,166,100	-
[6366]	25/12/16	728	740	709	714	-6	-0.83	2,993,600	-
[6366]	25/12/15	713	722	691	720	+8	+1.12	2,603,800	-
[6366]	25/12/12	725	743	700	712	-5	-0.70	4,592,900	-
[6366]	25/12/11	713	723	702	717	+6	+0.84	3,216,200	-
[6366]	25/12/10	713	723	700	711	-9	-1.25	3,981,000	-
[6366]	25/12/09	683	727	682	720	+44	+6.51	5,095,000	-
[6366]	25/12/08	680	690	668	676	-16	-2.31	3,379,200	-
[6366]	25/12/05	663	701	662	692	+36	+5.49	5,222,700	-
[6366]	25/12/04	638	659	632	656	+28	+4.46	3,525,000	-
[6366]	25/12/03	651	658	625	628	-20	-3.09	5,038,700	-
[6366]	25/12/02	688	693	645	648	-42	-6.09	5,142,300	-
[6366]	25/12/01	721	724	671	690	-23	-3.23	4,587,900	-
[6366]	25/11/28	690	731	674	713	+27	+3.94	6,472,900	-
[6366]	25/11/27	726	728	665	686	-32	-4.46	8,438,900	-
[6366]	25/11/26	698	745	696	718	+13	+1.84	7,837,000	-
[6366]	25/11/25	700	736	689	705	+14	+2.03	10,804,100	-
[6366]	25/11/21	646	700	645	691	+33	+5.02	7,046,600	-
[6366]	25/11/20	631	684	628	658	+40	+6.47	8,111,100	-
[6366]	25/11/19	624	630	556	618	-7	-1.12	10,167,300	-
[6366]	25/11/18	593	647	592	625	+26	+4.34	9,383,700	-
[6366]	25/11/17	577	604	563	599	+30	+5.27	7,116,400	-
[6366]	25/11/14	549	579	542	569	0	0.00	5,275,400	-
[6366]	25/11/13	521	570	518	569	+40	+7.56	6,961,100	-
[6366]	25/11/12	494	532	492	529	+37	+7.52	6,868,000	-
[6366]	25/11/11	488	493	481	492	-1	-0.20	1,732,900	-
[6366]	25/11/10	486	500	478	493	+19	+4.01	3,278,400	-
[6366]	25/11/07	485	486	459	474	-29	-5.77	4,364,700	-
[6366]	25/11/06	477	510	475	503	+30	+6.34	7,900,300	-
[6366]	25/11/05	412	493	398	473	+60	+14.53	12,523,900	-
[6366]	25/11/04	407	419	404	413	+4	+0.98	1,457,200	-
[6366]	25/10/31	416	416	404	409	-1	-0.24	1,179,900	-
[6366]	25/10/30	402	413	401	410	+2	+0.49	1,303,300	-
[6366]	25/10/29	424	424	403	408	-11	-2.63	2,082,600	-
[6366]	25/10/28	430	450	414	419	-9	-2.10	5,092,500	-
[6366]	25/10/27	420	428	418	428	+16	+3.88	2,288,400	-
[6366]	25/10/24	414	417	409	412	-5	-1.20	1,101,600	-
[6366]	25/10/23	419	419	404	417	-6	-1.42	3,100,100	-
[6366]	25/10/22	384	423	383	423	+37	+9.59	3,912,000	-
[6366]	25/10/21	394	394	383	386	-2	-0.52	1,483,200	-
[6366]	25/10/20	389	391	385	388	+3	+0.78	1,175,900	-
[6366]	25/10/17	387	393	385	385	-6	-1.53	1,014,500	-
[6366]	25/10/16	397	398	391	391	-3	-0.76	939,900	-
[6366]	25/10/15	377	396	377	394	+20	+5.35	1,613,100	-
[6366]	25/10/14	380	384	371	374	-9	-2.35	1,373,900	-
[6366]	25/10/10	395	395	377	383	-13	-3.28	1,917,000	-
[6366]	25/10/09	401	405	392	396	-9	-2.22	1,337,100	-
[6366]	25/10/08	394	407	393	405	+11	+2.79	1,563,800	-
[6366]	25/10/07	389	397	388	394	+6	+1.55	1,207,900	-
[6366]	25/10/06	380	388	376	388	+14	+3.74	1,331,700	-
[6366]	25/10/03	372	374	369	374	+2	+0.54	607,700	-
[6366]	25/10/02	378	380	372	372	-5	-1.33	899,800	-
[6366]	25/10/01	387	388	373	377	-16	-4.07	2,006,800	-
[6366]	25/09/30	395	397	392	393	-5	-1.26	1,000,300	-
[6366]	25/09/29	408	410	398	398	-9	-2.21	1,078,900	-
[6366]	25/09/26	405	412	404	407	+3	+0.74	1,192,400	-
[6366]	25/09/25	400	409	400	404	+5	+1.25	1,236,300	-
[6366]	25/09/24	402	403	396	399	+1	+0.25	906,200	-
[6366]	25/09/22	400	410	398	398	-2	-0.50	1,212,200	-
[6366]	25/09/19	398	400	394	400	+4	+1.01	1,360,200	-
[6366]	25/09/18	398	398	391	396	-2	-0.50	1,217,100	-
[6366]	25/09/17	404	405	396	398	-2	-0.50	1,065,600	-
[6366]	25/09/16	403	407	400	400	+2	+0.50	1,526,700	-
[6366]	25/09/12	401	404	396	398	-3	-0.75	1,247,500	-
[6366]	25/09/11	405	406	395	401	+1	+0.25	1,416,600	-
[6366]	25/09/10	400	402	388	400	+5	+1.27	2,234,600	-
[6366]	25/09/09	429	431	395	395	-30	-7.06	5,029,800	-
[6366]	25/09/08	425	430	422	425	-6	-1.39	1,256,500	-
[6366]	25/09/05	422	432	422	431	+10	+2.38	1,991,800	-