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
[6367]	26/10/29	21,265	21,480	21,010	21,140	-395.0	-1.83	2,465,700	5,884,025,503,744
[6367]	26/10/28	21,600	21,685	21,430	21,535	-10.0	-0.05	897,300	5,993,968,697,344
[6367]	26/10/27	21,510	21,545	21,320	21,545	+145.0	+0.68	753,600	5,996,751,618,048
[6367]	26/10/26	21,240	21,440	21,235	21,400	+215.0	+1.01	864,200	5,956,392,976,384
[6367]	26/10/23	21,135	21,325	21,000	21,185	-60.0	-0.28	1,492,600	5,896,550,744,064
[6367]	26/10/22	21,250	21,455	21,220	21,245	-100.0	-0.47	761,600	5,913,250,889,728
[6367]	26/10/21	21,650	21,650	21,340	21,345	-105.0	-0.49	856,300	5,941,084,815,360
[6367]	26/10/20	21,490	21,580	21,370	21,450	+10.0	+0.05	628,400	5,970,310,201,344
[6367]	26/10/19	21,405	21,495	21,260	21,440	+95.0	+0.45	599,900	5,967,526,756,352
[6367]	26/10/16	21,225	21,490	21,225	21,345	+35.0	+0.16	785,300	5,941,084,815,360
[6367]	26/10/15	21,520	21,585	21,215	21,310	-265.0	-1.23	1,215,400	5,931,343,020,032
[6367]	26/10/14	21,495	21,575	21,325	21,575	+80.0	+0.37	779,100	6,005,101,953,024
[6367]	26/10/13	21,390	21,495	21,210	21,495	+325.0	+1.54	1,096,500	5,982,834,917,376
[6367]	26/10/09	21,000	21,190	20,950	21,170	+180.0	+0.86	1,270,900	5,892,375,838,720
[6367]	26/10/08	20,800	21,025	20,730	20,990	-80.0	-0.38	1,188,500	5,842,275,401,728
[6367]	26/10/07	20,940	21,070	20,675	21,070	+185.0	+0.89	1,161,300	5,864,542,437,376
[6367]	26/10/06	20,730	20,935	20,675	20,885	+360.0	+1.75	1,376,200	5,813,050,015,744
[6367]	26/10/05	20,755	20,755	20,255	20,525	-60.0	-0.29	1,340,500	5,712,849,141,760
[6367]	26/10/02	20,745	20,780	20,440	20,585	-400.0	-1.91	1,299,200	5,729,549,287,424
[6367]	26/10/01	20,910	21,080	20,840	20,985	+60.0	+0.29	923,200	5,840,883,417,088
[6367]	26/09/30	20,860	21,015	20,765	20,925	+220.0	+1.06	1,174,900	5,824,183,271,424
[6367]	26/09/29	20,740	20,800	20,600	20,705	-215.0	-1.03	1,004,200	5,762,949,578,752
[6367]	26/09/28	20,860	21,035	20,765	20,920	+60.0	+0.29	969,400	5,822,791,811,072
[6367]	26/09/25	20,695	20,955	20,665	20,860	+140.0	+0.68	1,007,800	5,806,091,665,408
[6367]	26/09/24	20,530	21,035	20,455	20,720	-20.0	-0.10	2,236,600	5,767,124,484,096
[6367]	26/09/18	20,720	20,785	20,470	20,740	+40.0	+0.19	2,153,500	5,772,691,374,080
[6367]	26/09/17	20,720	20,820	20,560	20,700	+190.0	+0.93	556,600	5,761,557,594,112
[6367]	26/09/16	20,250	20,565	20,210	20,510	+95.0	+0.47	580,600	5,708,674,236,416
[6367]	26/09/15	20,650	20,740	20,400	20,415	-275.0	-1.33	855,300	5,682,232,295,424
[6367]	26/09/14	20,920	20,960	20,680	20,690	-90.0	-0.43	657,600	5,758,774,673,408
[6367]	26/09/11	20,835	20,850	20,510	20,780	-70.0	-0.34	1,228,000	5,783,824,629,760
[6367]	26/09/10	20,960	21,105	20,760	20,850	+15.0	+0.07	1,177,400	5,803,308,220,416
[6367]	26/09/09	20,300	20,875	20,300	20,835	+375.0	+1.83	1,157,300	5,799,133,315,072
[6367]	26/09/08	20,605	20,715	20,430	20,460	-200.0	-0.97	733,900	5,694,757,011,456
[6367]	26/09/07	20,480	20,795	20,470	20,660	+160.0	+0.78	1,041,700	5,750,424,338,432
[6367]	26/09/04	20,820	20,900	20,430	20,500	-320.0	-1.54	1,808,300	5,705,890,791,424
[6367]	26/09/03	20,690	20,930	20,675	20,820	+50.0	+0.24	776,200	5,794,958,409,728
[6367]	26/09/02	20,610	20,815	20,515	20,770	-170.0	-0.81	1,083,200	5,781,041,184,768
[6367]	26/09/01	20,920	21,040	20,730	20,940	-215.0	-1.02	985,400	5,828,358,701,056
[6367]	26/08/31	20,810	21,155	20,680	21,155	+260.0	+1.24	2,001,100	5,888,200,933,376
[6367]	26/08/28	20,840	21,040	20,820	20,895	+55.0	+0.26	942,500	5,815,833,460,736
[6367]	26/08/27	21,085	21,150	20,835	20,840	-145.0	-0.69	850,200	5,800,524,775,424
[6367]	26/08/26	20,775	21,155	20,770	20,985	+155.0	+0.74	1,033,800	5,840,883,417,088
[6367]	26/08/25	20,960	20,990	20,700	20,830	-25.0	-0.12	850,400	5,797,741,330,432
[6367]	26/08/24	20,700	21,005	20,640	20,855	+155.0	+0.75	670,000	5,804,700,205,056
[6367]	26/08/21	20,700	20,885	20,560	20,700	-160.0	-0.77	1,095,200	5,761,557,594,112
[6367]	26/08/20	20,690	20,920	20,650	20,860	+155.0	+0.75	845,500	5,806,091,665,408
[6367]	26/08/19	21,000	21,075	20,620	20,705	-410.0	-1.94	1,187,800	5,762,949,578,752
[6367]	26/08/18	21,405	21,465	21,090	21,115	-335.0	-1.56	937,300	5,877,067,153,408
[6367]	26/08/17	21,500	21,535	21,195	21,450	+195.0	+0.92	705,400	5,970,310,201,344
[6367]	26/08/14	21,060	21,460	20,960	21,255	-110.0	-0.51	1,610,600	5,916,034,334,720
[6367]	26/08/13	21,570	21,750	21,310	21,365	-205.0	-0.95	1,810,200	5,946,651,181,056
[6367]	26/08/12	21,995	22,100	21,510	21,570	-655.0	-2.95	1,885,500	6,003,710,492,672
[6367]	26/08/10	22,375	22,390	22,075	22,225	+15.0	+0.07	1,004,700	6,186,020,634,624
[6367]	26/08/07	22,090	22,270	21,980	22,210	+110.0	+0.50	1,168,200	6,181,845,204,992
[6367]	26/08/06	21,765	22,195	21,640	22,100	-165.0	-0.74	1,862,200	6,151,228,358,656
[6367]	26/08/05	21,630	22,290	21,200	22,265	-1,500.0	-6.31	6,542,900	6,197,153,890,304
[6367]	26/08/04	23,520	23,765	23,350	23,765	+470.0	+2.02	1,615,400	6,614,658,056,192
[6367]	26/08/03	23,305	23,415	22,845	23,295	0	+0.00	1,812,600	6,483,840,335,872
[6367]	26/07/31	23,745	23,770	23,260	23,295	-345.0	-1.46	1,509,800	6,483,840,335,872
[6367]	26/07/30	23,670	23,820	23,425	23,640	-210.0	-0.88	1,386,000	6,579,866,304,512
[6367]	26/07/29	23,865	23,920	23,605	23,850	+105.0	+0.44	1,803,600	6,638,316,552,192
[6367]	26/07/28	23,895	24,055	23,610	23,745	-390.0	-1.62	1,267,200	6,609,091,166,208
[6367]	26/07/27	23,760	24,135	23,760	24,135	+255.0	+1.07	917,800	6,717,642,375,168
[6367]	26/07/24	23,810	24,100	23,720	23,880	-235.0	-0.97	1,112,800	6,646,666,887,168
[6367]	26/07/23	24,115	24,300	24,055	24,115	-125.0	-0.52	1,049,600	6,712,075,485,184
[6367]	26/07/22	24,520	24,720	24,205	24,240	-280.0	-1.14	1,339,300	6,746,867,761,152
[6367]	26/07/21	24,380	24,700	24,250	24,520	+20.0	+0.08	941,300	6,824,801,599,488
[6367]	26/07/17	24,840	24,945	24,300	24,500	-370	-1.49	1,472,100	-
[6367]	26/07/16	24,650	25,055	24,630	24,870	-120	-0.48	823,200	-
[6367]	26/07/15	25,220	25,295	24,615	24,990	+90	+0.36	1,026,000	-
[6367]	26/07/14	25,045	25,180	24,870	24,900	-90	-0.36	894,400	-
[6367]	26/07/13	25,600	25,630	24,935	24,990	-120	-0.48	1,027,000	-
[6367]	26/07/10	25,615	25,620	25,110	25,110	-65	-0.26	1,080,200	-
[6367]	26/07/09	25,490	25,580	25,020	25,175	-285	-1.12	1,280,600	-
[6367]	26/07/08	25,720	25,880	25,275	25,460	-520	-2.00	1,505,200	-
[6367]	26/07/07	26,335	26,440	25,925	25,980	-170	-0.65	1,411,800	-
[6367]	26/07/06	25,900	26,365	25,705	26,150	+455	+1.77	1,322,900	-
[6367]	26/07/03	25,165	25,700	25,050	25,695	+590	+2.35	1,311,400	-
[6367]	26/07/02	24,670	25,530	24,650	25,105	+310	+1.25	1,461,900	-
[6367]	26/07/01	24,850	24,905	24,285	24,795	+110	+0.45	1,087,000	-
[6367]	26/06/30	24,705	24,830	24,350	24,685	+225	+0.92	1,334,200	-
[6367]	26/06/29	24,100	24,590	23,975	24,460	+410	+1.70	1,617,700	-
[6367]	26/06/26	23,970	24,225	23,825	24,050	+200	+0.84	1,200,900	-
[6367]	26/06/25	23,800	24,175	23,685	23,850	+360	+1.53	1,325,200	-
[6367]	26/06/24	23,630	23,815	23,490	23,490	-140	-0.59	825,400	-
[6367]	26/06/23	23,815	24,415	23,470	23,630	-275	-1.15	1,511,900	-
[6367]	26/06/22	23,855	24,260	23,785	23,905	+15	+0.06	761,600	-
[6367]	26/06/19	23,950	24,035	23,740	23,890	+95	+0.40	1,592,300	-
[6367]	26/06/18	23,795	24,030	23,690	23,795	+115	+0.49	659,100	-
[6367]	26/06/17	23,585	23,880	23,530	23,680	+90	+0.38	667,600	-
[6367]	26/06/16	23,500	23,725	23,360	23,590	+230	+0.98	978,500	-
[6367]	26/06/15	23,205	23,475	23,015	23,360	+330	+1.43	836,200	-
[6367]	26/06/12	23,420	23,475	23,000	23,030	-40	-0.17	1,351,000	-
[6367]	26/06/11	22,875	23,150	22,560	23,070	-230	-0.99	1,095,300	-
[6367]	26/06/10	23,230	23,410	23,010	23,300	+35	+0.15	870,800	-
[6367]	26/06/09	23,730	23,775	23,265	23,265	-175	-0.75	1,045,900	-
[6367]	26/06/08	23,400	23,600	23,095	23,440	-260	-1.10	1,253,900	-
[6367]	26/06/05	23,745	23,900	23,625	23,700	-45	-0.19	767,300	-
[6367]	26/06/04	23,785	24,240	23,600	23,745	-50	-0.21	1,216,000	-
[6367]	26/06/03	23,005	23,935	22,820	23,795	+1,135	+5.01	1,389,000	-
[6367]	26/06/02	23,150	23,350	22,420	22,660	-970	-4.10	1,674,100	-
[6367]	26/06/01	23,700	24,170	23,565	23,630	+345	+1.48	1,044,300	-
[6367]	26/05/29	23,700	23,830	23,285	23,285	-195	-0.83	1,746,100	-
[6367]	26/05/28	23,950	23,950	23,325	23,480	+75	+0.32	897,800	-
[6367]	26/05/27	23,425	23,965	23,245	23,405	+270	+1.17	1,141,900	-
[6367]	26/05/26	23,685	23,965	23,110	23,135	-1,335	-5.46	1,219,300	-
[6367]	26/05/25	24,060	24,580	23,845	24,470	+405	+1.68	796,900	-
[6367]	26/05/22	23,700	24,215	23,555	24,065	+390	+1.65	995,200	-
[6367]	26/05/21	24,105	24,160	23,595	23,675	+70	+0.30	821,900	-
[6367]	26/05/20	23,865	23,890	23,230	23,605	-125	-0.53	897,300	-
[6367]	26/05/19	24,350	24,350	23,700	23,730	-290	-1.21	932,000	-
[6367]	26/05/18	25,495	25,495	24,020	24,020	-1,350	-5.32	1,175,000	-
[6367]	26/05/15	25,210	25,410	25,070	25,370	+345	+1.38	1,190,800	-
[6367]	26/05/14	25,380	25,460	24,850	25,025	-755	-2.93	1,355,600	-
[6367]	26/05/13	25,105	25,900	24,800	25,780	+1,670	+6.93	2,850,900	-
[6367]	26/05/12	24,345	24,355	23,675	24,110	-180	-0.74	1,175,600	-
[6367]	26/05/11	24,315	24,435	23,985	24,290	-260	-1.06	1,172,300	-
[6367]	26/05/08	24,475	24,865	24,305	24,550	-250	-1.01	1,880,800	-
[6367]	26/05/07	24,195	24,830	23,930	24,800	+1,945	+8.51	3,378,100	-
[6367]	26/05/01	22,620	23,105	22,525	22,855	+890	+4.05	2,049,200	-
[6367]	26/04/30	22,020	22,165	21,755	21,965	+100	+0.46	1,781,400	-
[6367]	26/04/28	21,970	22,085	21,680	21,865	+390	+1.82	1,107,900	-
[6367]	26/04/27	21,405	21,960	21,360	21,475	-90	-0.42	1,051,900	-
[6367]	26/04/24	21,435	21,615	21,285	21,565	+475	+2.25	825,400	-
[6367]	26/04/23	21,100	21,385	20,905	21,090	-145	-0.68	859,300	-
[6367]	26/04/22	21,500	21,635	21,235	21,235	-395	-1.83	795,500	-
[6367]	26/04/21	22,005	22,105	21,630	21,630	-610	-2.74	1,089,800	-
[6367]	26/04/20	21,660	22,285	21,570	22,240	+925	+4.34	1,518,000	-
[6367]	26/04/17	22,110	22,245	21,315	21,315	-775	-3.51	1,520,900	-
[6367]	26/04/16	22,250	23,065	22,070	22,090	+1,840	+9.09	3,536,800	-
[6367]	26/04/15	20,520	20,575	20,205	20,250	-240	-1.17	720,600	-
[6367]	26/04/14	20,385	20,495	20,245	20,490	+255	+1.26	837,400	-
[6367]	26/04/13	20,250	20,460	20,095	20,235	-400	-1.94	1,485,100	-
[6367]	26/04/10	20,325	20,825	20,325	20,635	+355	+1.75	1,171,300	-
[6367]	26/04/09	20,150	20,445	20,130	20,280	-85	-0.42	847,700	-
[6367]	26/04/08	20,600	20,680	20,140	20,365	+650	+3.30	1,077,000	-
[6367]	26/04/07	19,610	19,760	19,470	19,715	+230	+1.18	567,200	-
[6367]	26/04/06	19,700	19,765	19,485	19,485	-280	-1.42	567,700	-
[6367]	26/04/03	19,755	19,940	19,720	19,765	+220	+1.13	618,200	-
[6367]	26/04/02	19,745	19,965	19,450	19,545	-150	-0.76	983,200	-
[6367]	26/04/01	19,515	19,720	19,240	19,695	+1,010	+5.41	1,297,700	-
[6367]	26/03/31	18,620	19,040	18,525	18,685	-300	-1.58	1,293,300	-
[6367]	26/03/30	18,600	19,035	18,435	18,985	-450	-2.32	1,483,000	-
[6367]	26/03/27	19,900	20,000	18,815	19,435	-1,075	-5.24	2,785,000	-
[6367]	26/03/26	20,165	20,545	20,115	20,510	+745	+3.77	1,539,300	-
[6367]	26/03/25	19,700	19,885	19,640	19,765	+415	+2.14	1,166,800	-
[6367]	26/03/24	19,030	19,350	18,945	19,350	+720	+3.86	1,256,100	-
[6367]	26/03/23	18,755	18,880	18,465	18,630	-740	-3.82	1,533,000	-
[6367]	26/03/19	19,380	19,590	19,275	19,370	-410	-2.07	1,240,000	-
[6367]	26/03/18	19,105	19,780	19,040	19,780	+670	+3.51	924,000	-
[6367]	26/03/17	19,075	19,240	18,975	19,110	+210	+1.11	821,600	-
[6367]	26/03/16	18,630	18,985	18,630	18,900	-155	-0.81	1,116,200	-
[6367]	26/03/13	18,500	19,530	18,500	19,055	-365	-1.88	1,731,900	-
[6367]	26/03/12	19,290	19,525	19,180	19,420	+20	+0.10	1,070,300	-
[6367]	26/03/11	19,250	19,640	19,150	19,400	+175	+0.91	1,197,100	-
[6367]	26/03/10	19,370	19,425	18,975	19,225	+180	+0.95	1,286,600	-
[6367]	26/03/09	18,870	19,150	18,560	19,045	-925	-4.63	1,570,300	-
[6367]	26/03/06	19,290	19,970	19,290	19,970	+370	+1.89	878,400	-
[6367]	26/03/05	19,720	19,825	19,325	19,600	+665	+3.51	1,801,400	-
[6367]	26/03/04	19,080	19,110	18,635	18,935	-545	-2.80	1,351,800	-
[6367]	26/03/03	20,300	20,355	19,325	19,480	-625	-3.11	1,441,600	-
[6367]	26/03/02	19,785	20,105	19,550	20,105	+190	+0.95	1,195,800	-
[6367]	26/02/27	19,730	19,945	19,660	19,915	+215	+1.09	1,271,100	-
[6367]	26/02/26	20,535	20,600	19,700	19,700	-830	-4.04	1,320,800	-
[6367]	26/02/25	20,910	20,915	20,490	20,530	+65	+0.32	1,053,500	-
[6367]	26/02/24	19,560	20,655	19,530	20,465	+735	+3.73	1,454,400	-
[6367]	26/02/20	19,890	19,960	19,675	19,730	-250	-1.25	1,037,100	-
[6367]	26/02/19	20,200	20,205	19,935	19,980	-220	-1.09	973,100	-
[6367]	26/02/18	20,000	20,240	19,920	20,200	+315	+1.58	1,008,200	-
[6367]	26/02/17	19,730	19,990	19,555	19,885	+95	+0.48	907,000	-
[6367]	26/02/16	19,645	19,870	19,485	19,790	+420	+2.17	1,145,000	-
[6367]	26/02/13	19,235	19,610	19,205	19,370	-30	-0.15	2,000,900	-
[6367]	26/02/12	18,935	19,525	18,895	19,400	+645	+3.44	1,824,000	-
[6367]	26/02/10	18,550	19,090	18,480	18,755	+205	+1.11	1,766,700	-
[6367]	26/02/09	18,800	19,090	18,390	18,550	+540	+3.00	2,519,300	-
[6367]	26/02/06	17,550	18,045	17,380	18,010	+75	+0.42	1,980,600	-
[6367]	26/02/05	17,860	18,390	17,740	17,935	-1,440	-7.43	3,566,900	-
[6367]	26/02/04	19,395	19,575	19,175	19,375	-205	-1.05	1,271,300	-
[6367]	26/02/03	19,115	19,580	19,020	19,580	+580	+3.05	1,251,900	-
[6367]	26/02/02	18,970	19,215	18,805	19,000	+415	+2.23	1,272,600	-
[6367]	26/01/30	18,360	18,595	18,275	18,585	+280	+1.53	1,132,500	-
[6367]	26/01/29	18,390	18,445	18,140	18,305	-145	-0.79	1,368,800	-
[6367]	26/01/28	18,905	18,980	18,450	18,450	-570	-3.00	1,307,000	-
[6367]	26/01/27	19,205	19,250	18,985	19,020	-305	-1.58	989,700	-
[6367]	26/01/26	19,390	19,430	19,215	19,325	-430	-2.18	995,900	-
[6367]	26/01/23	19,855	19,865	19,510	19,755	+220	+1.13	1,022,100	-
[6367]	26/01/22	19,985	20,320	19,500	19,535	-115	-0.59	1,756,000	-
[6367]	26/01/21	19,320	19,695	19,205	19,650	-70	-0.35	1,057,800	-
[6367]	26/01/20	19,625	19,755	19,620	19,720	-145	-0.73	740,600	-
[6367]	26/01/19	19,875	19,900	19,580	19,865	-160	-0.80	727,600	-
[6367]	26/01/16	19,730	20,090	19,680	20,025	+275	+1.39	1,062,100	-
[6367]	26/01/15	19,700	19,895	19,475	19,750	+50	+0.25	921,900	-
[6367]	26/01/14	19,965	20,080	19,700	19,700	-55	-0.28	1,107,300	-
[6367]	26/01/13	19,660	19,825	19,505	19,755	+425	+2.20	1,587,600	-
[6367]	26/01/09	19,295	19,520	19,130	19,330	+200	+1.05	1,471,400	-
[6367]	26/01/08	19,400	19,580	19,085	19,130	-490	-2.50	1,562,100	-
[6367]	26/01/07	19,890	20,050	19,515	19,620	-695	-3.42	1,857,700	-
[6367]	26/01/06	20,450	20,495	20,240	20,315	+65	+0.32	753,600	-
[6367]	26/01/05	20,350	20,530	20,210	20,250	+170	+0.85	830,600	-
[6367]	25/12/30	19,890	20,080	19,875	20,080	+190	+0.96	463,600	-
[6367]	25/12/29	20,125	20,165	19,805	19,890	-410	-2.02	630,500	-
[6367]	25/12/26	20,390	20,445	20,145	20,300	+35	+0.17	598,000	-
[6367]	25/12/25	20,155	20,275	20,125	20,265	+110	+0.55	213,400	-
[6367]	25/12/24	20,190	20,315	20,110	20,155	-195	-0.96	601,700	-
[6367]	25/12/23	20,300	20,400	20,200	20,350	+130	+0.64	556,900	-
[6367]	25/12/22	20,095	20,340	19,915	20,220	+635	+3.24	973,700	-
[6367]	25/12/19	19,895	19,895	19,425	19,585	-50	-0.25	972,200	-
[6367]	25/12/18	19,480	19,645	19,375	19,635	+85	+0.43	685,400	-
[6367]	25/12/17	19,890	19,905	19,340	19,550	-145	-0.74	880,000	-
[6367]	25/12/16	19,525	19,810	19,375	19,695	+170	+0.87	838,100	-
[6367]	25/12/15	19,665	19,745	19,480	19,525	-475	-2.38	467,300	-
[6367]	25/12/12	19,870	20,000	19,615	20,000	+385	+1.96	813,800	-
[6367]	25/12/11	19,830	19,975	19,510	19,615	+165	+0.85	823,900	-
[6367]	25/12/10	19,330	19,600	19,320	19,450	-50	-0.26	531,200	-
[6367]	25/12/09	19,655	19,795	19,360	19,500	-260	-1.32	567,500	-
[6367]	25/12/08	19,640	19,760	19,570	19,760	+50	+0.25	533,900	-
[6367]	25/12/05	20,000	20,185	19,710	19,710	-540	-2.67	803,800	-
[6367]	25/12/04	19,795	20,250	19,715	20,250	+480	+2.43	753,900	-
[6367]	25/12/03	19,735	19,885	19,655	19,770	0	0.00	643,700	-
[6367]	25/12/02	20,000	20,030	19,750	19,770	-175	-0.88	640,000	-
[6367]	25/12/01	20,085	20,300	19,820	19,945	-340	-1.68	679,500	-
[6367]	25/11/28	20,310	20,460	20,190	20,285	-20	-0.10	916,100	-
[6367]	25/11/27	20,360	20,485	20,105	20,305	+210	+1.05	802,100	-
[6367]	25/11/26	20,025	20,245	19,850	20,095	+365	+1.85	836,600	-
[6367]	25/11/25	19,820	20,020	19,620	19,730	+170	+0.87	1,128,300	-
[6367]	25/11/21	19,345	19,655	19,250	19,560	-50	-0.25	1,542,000	-
[6367]	25/11/20	19,540	19,760	19,425	19,610	+465	+2.43	831,600	-
[6367]	25/11/19	19,170	19,430	19,115	19,145	-45	-0.23	985,700	-
[6367]	25/11/18	19,740	19,810	19,190	19,190	-745	-3.74	939,900	-
[6367]	25/11/17	20,230	20,420	19,725	19,935	-660	-3.20	1,022,500	-
[6367]	25/11/14	20,770	20,910	20,220	20,595	-175	-0.84	1,299,800	-
[6367]	25/11/13	20,200	20,840	20,135	20,770	+580	+2.87	1,434,800	-
[6367]	25/11/12	19,975	20,245	19,790	20,190	+450	+2.28	1,168,400	-
[6367]	25/11/11	19,730	19,780	19,530	19,740	+30	+0.15	658,500	-
[6367]	25/11/10	19,700	19,790	19,455	19,710	-65	-0.33	875,700	-
[6367]	25/11/07	19,385	19,850	19,335	19,775	+480	+2.49	2,008,400	-
[6367]	25/11/06	18,790	19,575	18,440	19,295	+1,395	+7.79	3,093,800	-
[6367]	25/11/05	18,120	18,305	17,750	17,900	-170	-0.94	1,512,400	-
[6367]	25/11/04	17,900	18,275	17,890	18,070	+95	+0.53	1,109,500	-
[6367]	25/10/31	18,185	18,200	17,925	17,975	-25	-0.14	769,000	-
[6367]	25/10/30	18,035	18,090	17,930	18,000	-35	-0.19	1,007,800	-
[6367]	25/10/29	18,410	18,505	18,035	18,035	-535	-2.88	1,135,700	-
[6367]	25/10/28	18,815	18,860	18,505	18,570	-120	-0.64	960,100	-
[6367]	25/10/27	18,645	18,925	18,590	18,690	+360	+1.96	1,074,200	-
[6367]	25/10/24	18,400	18,595	18,315	18,330	+300	+1.66	926,000	-
[6367]	25/10/23	18,235	18,260	17,715	18,030	-420	-2.28	1,322,000	-
[6367]	25/10/22	18,250	18,510	18,230	18,450	+150	+0.82	872,700	-
[6367]	25/10/21	18,170	18,350	18,075	18,300	+310	+1.72	848,400	-
[6367]	25/10/20	17,960	18,170	17,890	17,990	+160	+0.90	977,400	-
[6367]	25/10/17	17,810	18,045	17,755	17,830	+15	+0.08	747,300	-
[6367]	25/10/16	17,815	17,905	17,645	17,815	+185	+1.05	857,600	-
[6367]	25/10/15	17,500	17,710	17,390	17,630	+350	+2.03	991,300	-
[6367]	25/10/14	17,215	17,425	17,100	17,280	-265	-1.51	1,239,000	-
[6367]	25/10/10	17,860	17,860	17,545	17,545	-265	-1.49	1,103,800	-
[6367]	25/10/09	17,630	17,875	17,580	17,810	+160	+0.91	856,900	-
[6367]	25/10/08	17,865	17,880	17,580	17,650	-220	-1.23	879,900	-
[6367]	25/10/07	18,050	18,060	17,870	17,870	-155	-0.86	922,200	-
[6367]	25/10/06	18,400	18,435	17,845	18,025	+570	+3.27	1,806,700	-
[6367]	25/10/03	17,110	17,455	17,065	17,455	+340	+1.99	768,200	-
[6367]	25/10/02	17,375	17,565	17,115	17,115	-305	-1.75	974,600	-
[6367]	25/10/01	17,115	17,465	17,115	17,420	+340	+1.99	1,234,100	-
[6367]	25/09/30	17,040	17,140	17,005	17,080	-35	-0.20	1,012,600	-
[6367]	25/09/29	17,410	17,470	17,060	17,115	-350	-2.00	1,050,000	-
[6367]	25/09/26	17,250	17,580	17,205	17,465	+210	+1.22	1,141,800	-
[6367]	25/09/25	17,290	17,345	17,170	17,255	+75	+0.44	1,028,200	-
[6367]	25/09/24	17,155	17,180	16,915	17,180	-60	-0.35	1,442,900	-
[6367]	25/09/22	17,350	17,495	17,215	17,240	-140	-0.81	750,700	-
[6367]	25/09/19	17,735	17,815	17,290	17,380	-270	-1.53	1,308,600	-
[6367]	25/09/18	17,555	17,695	17,505	17,650	-15	-0.08	1,000,200	-
[6367]	25/09/17	17,455	17,665	17,390	17,665	+20	+0.11	819,000	-
[6367]	25/09/16	17,550	17,880	17,460	17,645	-75	-0.42	1,232,200	-
[6367]	25/09/12	18,120	18,155	17,615	17,720	-390	-2.15	1,953,000	-
[6367]	25/09/11	18,100	18,205	18,020	18,110	-25	-0.14	619,100	-
[6367]	25/09/10	18,395	18,435	17,940	18,135	-400	-2.16	1,417,600	-
[6367]	25/09/09	18,775	18,805	18,445	18,535	-130	-0.70	805,500	-
[6367]	25/09/08	18,690	18,750	18,550	18,665	+245	+1.33	850,900	-
[6367]	25/09/05	18,315	18,485	18,300	18,420	+220	+1.21	864,800	-