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
[6368]	26/10/29	2,372	2,374	2,302	2,348	-22	-0.92827	1,178,500	539,947,728,896
[6368]	26/10/28	2,336	2,379	2,306	2,370	+84	+3.674541	722,900	544,890,847,232
[6368]	26/10/27	2,269	2,307	2,258	2,286	+67	+3.019378	1,036,600	525,693,190,144
[6368]	26/10/26	2,238	2,284	2,215	2,219	-44	-1.944322	988,200	510,174,167,040
[6368]	26/10/23	2,209	2,280	2,152	2,263	-46	-1.992204	1,376,300	520,290,271,232
[6368]	26/10/22	2,418	2,425	2,301	2,309	-118	-4.86197	937,700	530,866,208,768
[6368]	26/10/21	2,445	2,471	2,417	2,427	+32	+1.336117	859,700	558,110,736,384
[6368]	26/10/20	2,475	2,491	2,389	2,395	-99	-3.969527	792,600	550,638,649,344
[6368]	26/10/19	2,399	2,508	2,378	2,494	+3	+0.120434	837,700	573,514,842,112
[6368]	26/10/16	2,496	2,509	2,414	2,491	+19	+0.768608	1,568,200	572,825,141,248
[6368]	26/10/15	2,610	2,620	2,469	2,472	-233	-8.613678	2,012,700	568,341,823,488
[6368]	26/10/14	2,743	2,780	2,695	2,705	-34	-1.241329	1,947,500	622,026,227,712
[6368]	26/10/13	2,729	2,767	2,662	2,739	-40	-1.439367	2,398,600	629,843,230,720
[6368]	26/10/09	2,661	2,786	2,651	2,779	+66	+2.432731	1,413,500	638,924,750,848
[6368]	26/10/08	2,730	2,736	2,668	2,713	-53	-1.916124	1,589,000	623,750,545,408
[6368]	26/10/07	2,784	2,787	2,693	2,766	+12	+0.43573	1,624,200	636,050,866,176
[6368]	26/10/06	2,649	2,773	2,639	2,754	+108	+4.081633	1,987,000	633,291,866,112
[6368]	26/10/05	2,634	2,653	2,611	2,646	+101	+3.968566	1,460,500	608,461,455,360
[6368]	26/10/02	2,585	2,607	2,528	2,545	-40	-1.547389	1,285,500	585,125,396,480
[6368]	26/10/01	2,551	2,589	2,504	2,585	+30	+1.174168	1,331,700	594,321,866,752
[6368]	26/09/30	2,551	2,570	2,525	2,555	+33	+1.308485	1,608,700	587,424,530,432
[6368]	26/09/29	2,492	2,535	2,473	2,522	+3	+0.119095	1,007,500	579,837,427,712
[6368]	26/09/28	2,576	2,579	2,514	2,519	-19	-0.748621	1,058,500	579,147,661,312
[6368]	26/09/25	2,520	2,540	2,494	2,538	+3	+0.118343	1,087,500	583,515,963,392
[6368]	26/09/24	2,525	2,561	2,496	2,535	+56	+2.258975	1,635,000	582,826,262,528
[6368]	26/09/18	2,427	2,479	2,413	2,479	+73	+3.034081	2,596,500	569,951,191,040
[6368]	26/09/17	2,398	2,435	2,370	2,406	+50	+2.122241	2,178,500	553,167,618,048
[6368]	26/09/16	2,305	2,364	2,304	2,356	+17	+0.726806	2,368,000	541,672,046,592
[6368]	26/09/15	2,315	2,360	2,311	2,339	-36	-1.515789	1,867,000	537,763,545,088
[6368]	26/09/14	2,350	2,388	2,305	2,375	-35	-1.452282	1,249,000	546,040,381,440
[6368]	26/09/11	2,344	2,432	2,334	2,410	-52	-2.112104	1,325,500	554,087,284,736
[6368]	26/09/10	2,466	2,481	2,421	2,462	-48	-1.912351	1,204,500	566,042,689,536
[6368]	26/09/09	2,487	2,553	2,476	2,510	+27	+1.087394	1,373,500	577,078,493,184
[6368]	26/09/08	2,582	2,592	2,483	2,483	-123	-4.719877	840,500	570,870,857,728
[6368]	26/09/07	2,600	2,630	2,579	2,606	+58	+2.276295	805,500	599,149,969,408
[6368]	26/09/04	2,502	2,553	2,485	2,548	+37	+1.473517	999,000	585,815,097,344
[6368]	26/09/03	2,501	2,552	2,476	2,511	+13	+0.520416	876,500	577,308,393,472
[6368]	26/09/02	2,528	2,556	2,484	2,498	-105	-4.033807	1,006,500	574,319,558,656
[6368]	26/09/01	2,599	2,639	2,568	2,603	+4	+0.153905	974,500	598,460,268,544
[6368]	26/08/31	2,527	2,602	2,500	2,599	-39	-1.478393	1,300,500	597,540,601,856
[6368]	26/08/28	2,660	2,682	2,619	2,638	0	0	802,000	606,507,171,840
[6368]	26/08/27	2,742	2,747	2,636	2,638	-45	-1.677227	924,000	606,507,171,840
[6368]	26/08/26	2,666	2,696	2,624	2,683	+6	+0.224131	739,000	616,853,209,088
[6368]	26/08/25	2,620	2,677	2,595	2,677	+36	+1.36312	685,500	615,473,741,824
[6368]	26/08/24	2,700	2,721	2,631	2,641	-74	-2.725599	1,319,500	607,196,872,704
[6368]	26/08/21	2,630	2,725	2,590	2,715	+30	+1.117318	1,490,000	624,210,345,984
[6368]	26/08/20	2,624	2,690	2,602	2,685	+61	+2.324695	1,534,500	617,313,009,664
[6368]	26/08/19	2,625	2,660	2,593	2,624	-172	-6.151645	1,538,500	603,288,436,736
[6368]	26/08/18	2,954	2,954	2,796	2,796	-158	-5.34868	1,371,000	642,833,252,352
[6368]	26/08/17	3,017	3,034	2,891	2,954	-3	-0.101454	1,344,000	679,159,267,328
[6368]	26/08/14	2,900	2,996	2,900	2,957	+62	+2.141623	1,245,000	679,849,033,728
[6368]	26/08/13	2,890	2,928	2,856	2,895	+39	+1.365546	1,111,500	665,594,494,976
[6368]	26/08/12	2,808	2,868	2,781	2,856	-23	-0.798889	1,341,000	656,627,924,992
[6368]	26/08/10	2,893	2,947	2,861	2,879	-32	-1.099279	1,232,000	661,915,893,760
[6368]	26/08/07	3,000	3,006	2,826	2,911	-93	-3.095872	1,337,500	669,273,096,192
[6368]	26/08/06	3,032	3,048	2,932	3,004	-121	-3.872	1,261,000	690,654,871,552
[6368]	26/08/05	2,951	3,135	2,854	3,125	+255	+8.885017	2,566,000	718,474,182,656
[6368]	26/08/04	2,905	3,040	2,820	2,870	-59	-2.014339	2,687,500	659,846,725,632
[6368]	26/08/03	2,940	2,956	2,838	2,929	-7	-0.23842	2,135,000	673,411,497,984
[6368]	26/07/31	2,850	2,999	2,798	2,936	+239	+8.861698	3,215,500	675,020,865,536
[6368]	26/07/30	2,544	2,724	2,512	2,697	+213	+8.574879	2,348,500	620,071,944,192
[6368]	26/07/29	2,700	2,707	2,410	2,484	-223	-8.237902	2,218,500	571,100,758,016
[6368]	26/07/28	2,874	2,887	2,697	2,707	-293	-9.766667	1,835,500	622,371,078,144
[6368]	26/07/27	3,042	3,043	2,952	3,000	-28	-0.924703	1,841,500	689,735,204,864
[6368]	26/07/24	3,072	3,097	2,992	3,028	-85	-2.730485	615,500	696,172,740,608
[6368]	26/07/23	3,128	3,147	3,080	3,113	+51	+1.665578	745,500	715,715,248,128
[6368]	26/07/22	3,200	3,249	3,062	3,062	-25	-0.809848	1,143,000	703,989,743,616
[6368]	26/07/21	2,937	3,093	2,890	3,087	+210	+7.29927	1,472,500	709,737,512,960
[6368]	26/07/17	2,990	3,003	2,767	2,877	-240	-7.699711	1,712,000	-
[6368]	26/07/16	3,084	3,168	3,010	3,117	-47	-1.485461	1,046,500	-
[6368]	26/07/15	3,098	3,172	3,048	3,164	+114	+3.737705	1,037,500	-
[6368]	26/07/14	3,030	3,050	2,932	3,050	-2	-0.065531	811,000	-
[6368]	26/07/13	3,165	3,220	3,018	3,052	-130	-4.085481	1,221,000	-
[6368]	26/07/10	3,150	3,232	3,130	3,182	+105	+3.412415	1,103,500	-
[6368]	26/07/09	3,060	3,115	3,042	3,077	+59	+1.954937	788,500	-
[6368]	26/07/08	3,001	3,129	3,000	3,018	-32	-1.04918	1,072,000	-
[6368]	26/07/07	3,143	3,167	3,019	3,050	-72	-2.306214	840,500	-
[6368]	26/07/06	3,260	3,283	3,122	3,122	-103	-3.193798	746,000	-
[6368]	26/07/03	3,138	3,233	3,088	3,225	+22	+0.686856	695,000	-
[6368]	26/07/02	3,286	3,306	3,196	3,203	-154	-4.587429	979,000	-
[6368]	26/07/01	3,340	3,454	3,311	3,357	+97	+2.97546	861,000	-
[6368]	26/06/30	3,297	3,330	3,208	3,260	+22	+0.679432	698,500	-
[6368]	26/06/29	3,274	3,274	3,101	3,238	-36	-1.099572	1,761,000	-
[6368]	26/06/26	3,420	3,420	3,242	3,274	-146	-4.269006	903,500	-
[6368]	26/06/25	3,350	3,514	3,340	3,420	+132	+4.014599	1,188,000	-
[6368]	26/06/24	3,346	3,415	3,259	3,288	-77	-2.288262	970,500	-
[6368]	26/06/23	3,625	3,625	3,365	3,365	-180	-5.077574	1,033,000	-
[6368]	26/06/22	3,527	3,616	3,503	3,545	-13	-0.365374	1,251,500	-
[6368]	26/06/19	3,759	3,780	3,496	3,558	-121	-3.288937	1,888,500	-
[6368]	26/06/18	3,534	3,778	3,534	3,679	+184	+5.264664	2,447,000	-
[6368]	26/06/17	3,220	3,511	3,185	3,495	+276	+8.574091	1,839,000	-
[6368]	26/06/16	3,258	3,260	3,186	3,219	-30	-0.923361	830,000	-
[6368]	26/06/15	3,184	3,260	3,155	3,249	+217	+7.156992	1,243,500	-
[6368]	26/06/12	2,939	3,085	2,925	3,032	+180	+6.31136	1,280,500	-
[6368]	26/06/11	2,732	2,891	2,649	2,852	-23	-0.8	1,264,500	-
[6368]	26/06/10	2,968	3,040	2,851	2,875	-126	-4.1986	1,209,500	-
[6368]	26/06/09	3,025	3,051	2,874	3,001	-2	-0.0666	1,639,500	-
[6368]	26/06/08	2,980	3,060	2,940	3,003	-63	-2.054795	2,098,000	-
[6368]	26/06/05	3,169	3,175	3,037	3,066	-53	-1.699263	1,473,500	-
[6368]	26/06/04	3,033	3,215	3,011	3,119	-9	-0.287724	1,671,500	-
[6368]	26/06/03	3,039	3,200	3,010	3,128	+89	+2.928595	1,302,000	-
[6368]	26/06/02	3,070	3,103	2,975	3,039	-111	-3.52381	1,142,000	-
[6368]	26/06/01	3,166	3,212	3,107	3,150	-42	-1.315789	1,069,500	-
[6368]	26/05/29	3,228	3,267	3,158	3,192	+9	+0.282752	1,686,000	-
[6368]	26/05/28	3,212	3,257	3,126	3,183	-56	-1.728929	877,500	-
[6368]	26/05/27	3,354	3,473	3,213	3,239	-85	-2.55716	1,690,000	-
[6368]	26/05/26	3,397	3,399	3,276	3,324	-18	-0.5386	1,012,000	-
[6368]	26/05/25	3,404	3,415	3,304	3,342	+56	+1.7042	1,161,500	-
[6368]	26/05/22	3,353	3,388	3,286	3,286	-10	-0.303398	1,316,000	-
[6368]	26/05/21	3,339	3,342	3,225	3,296	+74	+2.29671	1,017,500	-
[6368]	26/05/20	3,272	3,311	3,193	3,222	-60	-1.828154	1,357,000	-
[6368]	26/05/19	3,384	3,454	3,277	3,282	-157	-4.565281	1,377,000	-
[6368]	26/05/18	3,700	3,700	3,430	3,439	-209	-5.729167	1,731,000	-
[6368]	26/05/15	3,859	3,908	3,632	3,648	-133	-3.517588	2,210,500	-
[6368]	26/05/14	3,840	4,029	3,759	3,781	+52	+1.394476	2,935,000	-
[6368]	26/05/13	3,604	3,738	3,591	3,729	+67	+1.829601	1,229,500	-
[6368]	26/05/12	3,680	3,730	3,623	3,662	+57	+1.581137	1,338,000	-
[6368]	26/05/11	3,587	3,666	3,556	3,605	+58	+1.635185	1,274,000	-
[6368]	26/05/08	3,366	3,547	3,341	3,547	+181	+5.377302	1,692,000	-
[6368]	26/05/07	3,267	3,414	3,234	3,366	+254	+8.161954	2,170,000	-
[6368]	26/05/01	3,172	3,196	3,112	3,112	-44	-1.39417	789,000	-
[6368]	26/04/30	3,206	3,225	3,131	3,156	-104	-3.190184	868,500	-
[6368]	26/04/28	3,294	3,298	3,226	3,260	0	0	1,159,500	-
[6368]	26/04/27	3,306	3,315	3,241	3,260	+88	+2.774275	1,315,000	-
[6368]	26/04/24	3,223	3,266	3,163	3,172	-13	-0.408163	1,062,000	-
[6368]	26/04/23	3,212	3,289	3,168	3,185	+20	+0.631912	1,931,500	-
[6368]	26/04/22	3,112	3,256	3,112	3,165	+83	+2.693056	2,752,500	-
[6368]	26/04/21	3,089	3,111	3,065	3,082	-7	-0.226611	793,500	-
[6368]	26/04/20	3,141	3,176	3,082	3,089	-74	-2.339551	967,000	-
[6368]	26/04/17	3,093	3,174	3,046	3,163	+53	+1.70418	1,731,000	-
[6368]	26/04/16	3,084	3,131	3,031	3,110	+29	+0.941253	1,493,000	-
[6368]	26/04/15	3,232	3,233	3,070	3,081	-111	-3.477444	1,140,000	-
[6368]	26/04/14	3,253	3,275	3,190	3,192	-6	-0.187617	877,500	-
[6368]	26/04/13	3,236	3,267	3,156	3,198	-41	-1.265823	902,500	-
[6368]	26/04/10	3,212	3,267	3,187	3,239	+60	+1.887386	956,500	-
[6368]	26/04/09	3,200	3,217	3,153	3,179	-12	-0.376058	860,500	-
[6368]	26/04/08	3,080	3,198	3,049	3,191	+296	+10.224525	1,389,000	-
[6368]	26/04/07	2,907	2,932	2,890	2,895	-7	-0.241213	546,000	-
[6368]	26/04/06	2,887	2,943	2,876	2,902	+17	+0.589255	494,500	-
[6368]	26/04/03	2,924	2,930	2,877	2,885	+4	+0.138841	509,500	-
[6368]	26/04/02	3,028	3,044	2,874	2,881	-93	-3.127102	1,144,000	-
[6368]	26/04/01	2,894	2,974	2,868	2,974	+252	+9.257899	1,509,000	-
[6368]	26/03/31	2,706	2,782	2,672	2,722	-86	-3.062678	1,066,500	-
[6368]	26/03/30	2,772	2,827	2,755	2,808	-163	-5.486368	1,095,000	-
[6368]	26/03/27	2,893	2,990	2,866	2,971	-15	-0.502344	1,007,000	-
[6368]	26/03/26	2,974	3,060	2,938	2,986	+60	+2.050581	1,824,500	-
[6368]	26/03/25	2,900	2,926	2,871	2,926	+132	+4.724409	914,500	-
[6368]	26/03/24	2,857	2,880	2,745	2,794	+96	+3.558191	1,549,500	-
[6368]	26/03/23	2,760	2,774	2,656	2,698	-229	-7.82371	2,027,000	-
[6368]	26/03/19	2,941	2,997	2,900	2,927	-114	-3.748767	1,074,500	-
[6368]	26/03/18	2,957	3,042	2,956	3,041	+109	+3.717599	744,000	-
[6368]	26/03/17	3,010	3,046	2,932	2,932	-18	-0.610169	707,500	-
[6368]	26/03/16	2,966	3,012	2,900	2,950	-78	-2.575958	1,255,500	-
[6368]	26/03/13	2,943	3,044	2,939	3,028	-18	-0.590939	980,000	-
[6368]	26/03/12	3,054	3,124	3,009	3,046	-74	-2.371795	962,000	-
[6368]	26/03/11	3,107	3,198	3,090	3,120	+52	+1.694915	1,102,500	-
[6368]	26/03/10	3,100	3,132	3,048	3,068	+138	+4.709898	1,309,000	-
[6368]	26/03/09	2,920	2,973	2,807	2,930	-266	-8.322904	1,716,000	-
[6368]	26/03/06	3,175	3,219	3,110	3,196	-59	-1.812596	928,500	-
[6368]	26/03/05	3,260	3,364	3,170	3,255	+153	+4.932302	1,872,500	-
[6368]	26/03/04	3,244	3,286	3,052	3,102	-328	-9.562682	2,050,500	-
[6368]	26/03/03	3,540	3,652	3,429	3,430	-80	-2.279202	1,693,500	-
[6368]	26/03/02	3,365	3,555	3,362	3,510	+40	+1.152738	1,527,000	-
[6368]	26/02/27	3,367	3,476	3,341	3,470	+68	+1.998824	1,412,000	-
[6368]	26/02/26	3,420	3,464	3,336	3,402	-17	-0.497221	2,224,000	-
[6368]	26/02/25	3,467	3,499	3,417	3,419	+42	+1.243707	2,053,500	-
[6368]	26/02/24	3,349	3,446	3,325	3,377	+53	+1.594465	1,688,500	-
[6368]	26/02/20	3,310	3,384	3,273	3,324	+14	+0.422961	1,979,000	-
[6368]	26/02/19	3,251	3,372	3,244	3,310	+77	+2.381689	2,581,000	-
[6368]	26/02/18	3,106	3,270	3,091	3,233	+160	+5.206638	1,937,500	-
[6368]	26/02/17	3,122	3,129	3,010	3,073	-57	-1.821086	1,054,000	-
[6368]	26/02/16	3,160	3,172	3,078	3,130	+3	+0.095939	1,160,000	-
[6368]	26/02/13	3,050	3,198	2,983	3,127	+71	+2.323298	1,942,000	-
[6368]	26/02/12	3,046	3,116	2,984	3,056	+154	+5.306685	3,024,500	-
[6368]	26/02/10	2,928	2,964	2,876	2,902	+36	+1.256106	2,118,000	-
[6368]	26/02/09	2,909	2,920	2,806	2,866	+17	+0.596701	2,864,500	-
[6368]	26/02/06	2,940	2,946	2,841	2,849	-99	-3.358209	2,700,500	-
[6368]	26/02/05	2,833	2,948	2,804	2,948	-330	-10.067114	5,818,500	-
[6368]	26/02/04	3,320	3,327	3,235	3,278	-62	-1.856287	1,676,500	-
[6368]	26/02/03	3,309	3,379	3,283	3,340	+150	+4.702194	1,437,000	-
[6368]	26/02/02	3,246	3,300	3,170	3,190	-56	-1.7252	1,525,500	-
[6368]	26/01/30	3,280	3,293	3,188	3,246	-36	-1.096892	1,182,500	-
[6368]	26/01/29	3,261	3,296	3,234	3,282	+62	+1.925466	1,035,500	-
[6368]	26/01/28	3,242	3,268	3,192	3,220	-37	-1.136015	868,000	-
[6368]	26/01/27	3,179	3,272	3,155	3,257	+102	+3.232964	1,215,000	-
[6368]	26/01/26	3,202	3,257	3,151	3,155	-125	-3.810976	1,175,500	-
[6368]	26/01/23	3,302	3,329	3,250	3,280	+20	+0.613497	1,058,500	-
[6368]	26/01/22	3,260	3,312	3,252	3,260	+60	+1.875	1,358,500	-
[6368]	26/01/21	3,067	3,242	3,060	3,200	+61	+1.943294	1,177,500	-
[6368]	26/01/20	3,209	3,230	3,114	3,139	-107	-3.296365	1,747,000	-
[6368]	26/01/19	3,265	3,288	3,201	3,246	-60	-1.814882	1,255,500	-
[6368]	26/01/16	3,146	3,390	3,146	3,306	+228	+7.407407	2,783,500	-
[6368]	26/01/15	3,031	3,130	3,018	3,078	+62	+2.055703	1,172,000	-
[6368]	26/01/14	2,922	3,023	2,902	3,016	+110	+3.785272	1,447,500	-
[6368]	26/01/13	2,920	2,965	2,869	2,906	+117	+4.195052	1,348,000	-
[6368]	26/01/09	2,782	2,802	2,714	2,789	-2	-0.071659	778,500	-
[6368]	26/01/08	2,856	2,870	2,790	2,791	-92	-3.19112	1,052,000	-
[6368]	26/01/07	2,752	2,929	2,742	2,883	+121	+4.380883	1,744,500	-
[6368]	26/01/06	2,774	2,868	2,761	2,762	+39	+1.432244	1,436,000	-
[6368]	26/01/05	2,672	2,761	2,665	2,723	+132	+5.094558	1,220,500	-
[6368]	25/12/30	2,602	2,623	2,585	2,591	-26	-0.993504	531,500	-
[6368]	25/12/29	2,590	2,650	2,582	2,617	+25	+0.964506	769,000	-
[6368]	25/12/26	2,620	2,624	2,572	2,592	-18	-0.689655	602,500	-
[6368]	25/12/25	2,616	2,629	2,572	2,610	+29	+1.123596	486,000	-
[6368]	25/12/24	2,581	2,624	2,565	2,581	+9	+0.349922	657,500	-
[6368]	25/12/23	2,580	2,586	2,558	2,572	-8	-0.310078	577,000	-
[6368]	25/12/22	2,538	2,604	2,516	2,580	+132	+5.392157	882,000	-
[6368]	25/12/19	2,459	2,467	2,440	2,448	+19	+0.782215	875,000	-
[6368]	25/12/18	2,400	2,472	2,400	2,429	-16	-0.654397	863,000	-
[6368]	25/12/17	2,439	2,479	2,414	2,445	-23	-0.931929	891,000	-
[6368]	25/12/16	2,526	2,527	2,447	2,468	-66	-2.604578	996,500	-
[6368]	25/12/15	2,560	2,573	2,501	2,534	-86	-3.282443	1,046,000	-
[6368]	25/12/12	2,677	2,677	2,595	2,620	-4	-0.152439	635,500	-
[6368]	25/12/11	2,658	2,667	2,593	2,624	-45	-1.686025	735,500	-
[6368]	25/12/10	2,734	2,738	2,640	2,669	-64	-2.341749	947,000	-
[6368]	25/12/09	2,692	2,749	2,668	2,733	+28	+1.03512	1,127,500	-
[6368]	25/12/08	2,676	2,729	2,650	2,705	+49	+1.84488	806,000	-
[6368]	25/12/05	2,587	2,673	2,587	2,656	+59	+2.271852	1,524,500	-
[6368]	25/12/04	2,649	2,664	2,578	2,597	-39	-1.479514	896,000	-
[6368]	25/12/03	2,595	2,657	2,560	2,636	+86	+3.372549	1,410,000	-
[6368]	25/12/02	2,606	2,623	2,548	2,550	-39	-1.506373	711,000	-
[6368]	25/12/01	2,646	2,649	2,557	2,589	-81	-3.033708	1,077,500	-
[6368]	25/11/28	2,640	2,670	2,585	2,670	+46	+1.753049	863,000	-
[6368]	25/11/27	2,620	2,643	2,604	2,624	+39	+1.508704	767,500	-
[6368]	25/11/26	2,546	2,610	2,524	2,585	+77	+3.070175	906,000	-
[6368]	25/11/25	2,570	2,613	2,508	2,508	-9	-0.357569	1,052,500	-
[6368]	25/11/21	2,536	2,574	2,495	2,517	-126	-4.76731	1,520,000	-
[6368]	25/11/20	2,722	2,722	2,643	2,643	+101	+3.973249	1,378,000	-
[6368]	25/11/19	2,598	2,609	2,500	2,542	-54	-2.080123	1,777,000	-
[6368]	25/11/18	2,834	2,837	2,592	2,596	-280	-9.735744	2,316,500	-
[6368]	25/11/17	2,800	2,959	2,800	2,876	+82	+2.93486	2,058,000	-
[6368]	25/11/14	2,764	2,811	2,756	2,794	-76	-2.648084	1,455,500	-
[6368]	25/11/13	2,820	2,914	2,814	2,870	+45	+1.59292	1,440,000	-
[6368]	25/11/12	2,750	2,836	2,728	2,825	+71	+2.578068	1,528,000	-
[6368]	25/11/11	2,859	2,860	2,740	2,754	-46	-1.642857	2,008,000	-
[6368]	25/11/10	2,689	2,800	2,672	2,800	+164	+6.221548	1,652,500	-
[6368]	25/11/07	2,565	2,643	2,546	2,636	+27	+1.034879	1,555,500	-
[6368]	25/11/06	2,625	2,658	2,563	2,609	+18	+0.694712	1,594,000	-
[6368]	25/11/05	2,666	2,677	2,504	2,591	-168	-6.089163	1,893,000	-
[6368]	25/11/04	2,611	2,819	2,580	2,759	+103	+3.878012	3,697,500	-
[6368]	25/10/31	2,598	2,673	2,584	2,656	+102	+3.993735	2,408,500	-
[6368]	25/10/30	2,560	2,600	2,542	2,554	-34	-1.313756	2,971,500	-
[6368]	25/10/29	2,566	2,618	2,550	2,588	+56	+2.21169	1,376,500	-
[6368]	25/10/28	2,560	2,610	2,520	2,532	-24	-0.938967	1,283,000	-
[6368]	25/10/27	2,560	2,570	2,514	2,556	+44	+1.751592	1,625,000	-
[6368]	25/10/24	2,454	2,550	2,452	2,512	+8	+0.319489	1,175,000	-
[6368]	25/10/23	2,438	2,566	2,438	2,504	+30	+1.212611	1,707,500	-
[6368]	25/10/22	2,446	2,484	2,404	2,474	+28	+1.144726	1,100,500	-
[6368]	25/10/21	2,460	2,492	2,434	2,446	-6	-0.244698	931,000	-
[6368]	25/10/20	2,392	2,452	2,376	2,452	+94	+3.986429	1,071,000	-
[6368]	25/10/17	2,400	2,412	2,326	2,358	-70	-2.883031	1,212,000	-
[6368]	25/10/16	2,428	2,456	2,398	2,428	+30	+1.251043	1,154,000	-
[6368]	25/10/15	2,284	2,398	2,282	2,398	+122	+5.360281	924,000	-
[6368]	25/10/14	2,340	2,382	2,266	2,276	-124	-5.166667	1,587,500	-
[6368]	25/10/10	2,362	2,412	2,336	2,400	+38	+1.608806	1,540,000	-
[6368]	25/10/09	2,360	2,386	2,336	2,362	+12	+0.510638	869,000	-
[6368]	25/10/08	2,324	2,352	2,314	2,350	+12	+0.513259	921,500	-
[6368]	25/10/07	2,364	2,372	2,296	2,338	+14	+0.60241	1,163,000	-
[6368]	25/10/06	2,320	2,340	2,294	2,324	+96	+4.308797	1,293,000	-
[6368]	25/10/03	2,214	2,240	2,208	2,228	+14	+0.63234	902,000	-
[6368]	25/10/02	2,224	2,268	2,214	2,214	-4	-0.180343	759,000	-
[6368]	25/10/01	2,234	2,240	2,196	2,218	-50	-2.204586	802,000	-
[6368]	25/09/30	2,270	2,296	2,254	2,268	+8	+0.353982	877,000	-
[6368]	25/09/29	2,270	2,286	2,248	2,260	-22	-0.964067	925,000	-
[6368]	25/09/26	2,330	2,348	2,274	2,282	-60	-2.561913	1,062,000	-
[6368]	25/09/25	2,336	2,378	2,324	2,342	0	0	1,007,500	-
[6368]	25/09/24	2,360	2,372	2,340	2,342	-56	-2.335279	839,000	-
[6368]	25/09/22	2,398	2,434	2,398	2,398	+16	+0.671704	554,000	-
[6368]	25/09/19	2,434	2,458	2,364	2,382	-42	-1.732673	1,876,500	-
[6368]	25/09/18	2,400	2,446	2,374	2,424	+24	+1	935,000	-
[6368]	25/09/17	2,458	2,488	2,376	2,400	-66	-2.676399	1,274,000	-
[6368]	25/09/16	2,478	2,500	2,434	2,466	+16	+0.653061	1,086,500	-
[6368]	25/09/12	2,500	2,528	2,448	2,450	-42	-1.685393	1,347,000	-
[6368]	25/09/11	2,466	2,518	2,466	2,492	+86	+3.574397	1,411,500	-
[6368]	25/09/10	2,368	2,424	2,366	2,406	+50	+2.122241	838,000	-
[6368]	25/09/09	2,386	2,408	2,332	2,356	-8	-0.338409	1,006,500	-
[6368]	25/09/08	2,332	2,370	2,318	2,364	+38	+1.633706	1,123,500	-
[6368]	25/09/05	2,244	2,344	2,242	2,326	+600	+5.44	1,651,000	-