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
[6369]	26/10/29	2,161	2,174	2,145	2,167	+2	+0.092379	228,300	32,009,779,200
[6369]	26/10/28	2,170	2,191	2,164	2,165	-16	-0.733608	86,600	31,980,236,800
[6369]	26/10/27	2,177	2,196	2,163	2,181	-1	-0.04583	61,200	32,216,580,096
[6369]	26/10/26	2,179	2,198	2,174	2,182	+10	+0.460405	41,800	32,231,352,320
[6369]	26/10/23	2,177	2,177	2,135	2,172	-10	-0.458295	69,400	32,083,636,224
[6369]	26/10/22	2,180	2,195	2,178	2,182	-9	-0.410771	63,200	32,231,352,320
[6369]	26/10/21	2,200	2,201	2,183	2,191	+24	+1.107522	77,500	32,364,294,144
[6369]	26/10/20	2,212	2,217	2,162	2,167	-55	-2.475248	82,900	32,009,779,200
[6369]	26/10/19	2,205	2,224	2,203	2,222	-13	-0.581655	60,600	32,822,210,560
[6369]	26/10/16	2,214	2,240	2,200	2,235	+28	+1.268691	99,600	33,014,239,232
[6369]	26/10/15	2,260	2,272	2,207	2,207	-82	-3.58235	92,500	33,040,560,128
[6369]	26/10/14	2,278	2,299	2,265	2,289	+1	+0.043706	49,900	34,268,166,144
[6369]	26/10/13	2,262	2,290	2,253	2,288	+29	+1.283754	50,400	34,253,195,264
[6369]	26/10/09	2,245	2,274	2,240	2,259	+9	+0.4	62,200	33,819,041,792
[6369]	26/10/08	2,281	2,281	2,233	2,250	-60	-2.597403	85,800	33,684,303,872
[6369]	26/10/07	2,338	2,338	2,303	2,310	-37	-1.576481	68,200	34,582,552,576
[6369]	26/10/06	2,340	2,347	2,321	2,347	+21	+0.902837	51,300	35,136,471,040
[6369]	26/10/05	2,350	2,363	2,325	2,326	-9	-0.385439	78,400	34,822,086,656
[6369]	26/10/02	2,353	2,353	2,322	2,335	-18	-0.764981	86,400	34,956,824,576
[6369]	26/10/01	2,354	2,365	2,345	2,353	-14	-0.591466	73,500	35,226,296,320
[6369]	26/09/30	2,391	2,394	2,355	2,367	-19	-0.796312	78,600	35,435,888,640
[6369]	26/09/29	2,372	2,396	2,330	2,386	-53	-2.173022	113,000	35,720,335,360
[6369]	26/09/28	2,440	2,464	2,432	2,439	-1	-0.040984	94,700	36,513,787,904
[6369]	26/09/25	2,412	2,440	2,408	2,440	+15	+0.618557	66,500	36,528,758,784
[6369]	26/09/24	2,417	2,442	2,414	2,425	+11	+0.455675	68,100	36,304,195,584
[6369]	26/09/18	2,428	2,445	2,405	2,414	-19	-0.780929	79,700	36,139,515,904
[6369]	26/09/17	2,388	2,440	2,385	2,433	+45	+1.884422	48,800	36,423,962,624
[6369]	26/09/16	2,400	2,406	2,376	2,388	+9	+0.37831	61,400	35,750,277,120
[6369]	26/09/15	2,341	2,394	2,335	2,379	+32	+1.363443	83,600	35,615,539,200
[6369]	26/09/14	2,342	2,352	2,300	2,347	+7	+0.299145	106,300	35,136,471,040
[6369]	26/09/11	2,430	2,438	2,340	2,340	-117	-4.761905	211,600	35,031,674,880
[6369]	26/09/10	2,451	2,472	2,430	2,457	+2	+0.081466	74,100	37,712,646,144
[6369]	26/09/09	2,435	2,471	2,430	2,455	+12	+0.491199	85,300	37,681,946,624
[6369]	26/09/08	2,431	2,467	2,431	2,443	-8	-0.326397	62,200	37,497,757,696
[6369]	26/09/07	2,423	2,459	2,422	2,451	+20	+0.822707	55,900	37,620,551,680
[6369]	26/09/04	2,435	2,441	2,422	2,431	-5	-0.205255	80,800	37,313,568,768
[6369]	26/09/03	2,456	2,459	2,429	2,436	-1	-0.041034	129,200	37,390,315,520
[6369]	26/09/02	2,450	2,463	2,434	2,437	-35	-1.415858	93,100	37,405,663,232
[6369]	26/09/01	2,477	2,496	2,462	2,472	-13	-0.523139	67,200	37,942,882,304
[6369]	26/08/31	2,485	2,500	2,468	2,485	-21	-0.837989	62,200	38,142,418,944
[6369]	26/08/28	2,523	2,531	2,500	2,506	-17	-0.673801	47,900	38,464,749,568
[6369]	26/08/27	2,512	2,533	2,505	2,523	+11	+0.437898	52,300	38,725,685,248
[6369]	26/08/26	2,478	2,527	2,477	2,512	+40	+1.618123	66,400	38,556,844,032
[6369]	26/08/25	2,465	2,486	2,456	2,472	-1	-0.040437	50,900	37,942,882,304
[6369]	26/08/24	2,468	2,486	2,455	2,473	+20	+0.815328	52,200	37,958,230,016
[6369]	26/08/21	2,447	2,453	2,429	2,453	-2	-0.081466	91,900	37,651,247,104
[6369]	26/08/20	2,443	2,466	2,430	2,455	+12	+0.491199	110,200	37,681,946,624
[6369]	26/08/19	2,488	2,488	2,432	2,443	-53	-2.123397	86,800	37,497,757,696
[6369]	26/08/18	2,508	2,516	2,474	2,496	-12	-0.478469	67,200	38,311,260,160
[6369]	26/08/17	2,502	2,526	2,486	2,508	+6	+0.239808	90,900	39,086,682,112
[6369]	26/08/14	2,469	2,508	2,458	2,502	+33	+1.336574	77,600	38,993,174,528
[6369]	26/08/13	2,412	2,479	2,406	2,469	+68	+2.832153	106,000	38,478,876,672
[6369]	26/08/12	2,423	2,439	2,371	2,401	-21	-0.867052	159,200	37,419,110,400
[6369]	26/08/10	2,393	2,430	2,311	2,422	-78	-3.12	281,900	37,746,388,992
[6369]	26/08/07	2,528	2,540	2,496	2,500	-10	-0.398406	108,600	38,962,003,968
[6369]	26/08/06	2,487	2,521	2,483	2,510	+15	+0.601202	89,200	39,117,852,672
[6369]	26/08/05	2,496	2,497	2,475	2,495	+17	+0.686037	54,600	38,884,081,664
[6369]	26/08/04	2,410	2,498	2,410	2,478	+59	+2.439024	161,100	38,619,140,096
[6369]	26/08/03	2,420	2,429	2,370	2,419	-27	-1.103843	88,700	37,699,637,248
[6369]	26/07/31	2,427	2,459	2,410	2,446	+34	+1.409619	83,600	38,120,427,520
[6369]	26/07/30	2,384	2,413	2,372	2,412	+9	+0.374532	85,400	37,590,544,384
[6369]	26/07/29	2,405	2,419	2,368	2,403	-12	-0.496894	148,400	37,450,280,960
[6369]	26/07/28	2,425	2,440	2,408	2,415	-40	-1.629328	86,100	37,637,296,128
[6369]	26/07/27	2,429	2,462	2,426	2,455	+26	+1.070399	69,300	38,260,690,944
[6369]	26/07/24	2,428	2,429	2,406	2,429	-11	-0.45082	89,300	37,855,485,952
[6369]	26/07/23	2,429	2,447	2,424	2,440	+11	+0.452861	40,300	38,026,915,840
[6369]	26/07/22	2,429	2,457	2,421	2,429	+6	+0.247627	87,000	37,855,485,952
[6369]	26/07/21	2,398	2,426	2,387	2,423	+52	+2.193167	78,600	37,761,974,272
[6369]	26/07/17	2,412	2,417	2,353	2,371	-60	-2.46812	134,700	-
[6369]	26/07/16	2,446	2,452	2,413	2,431	-21	-0.856444	74,200	-
[6369]	26/07/15	2,451	2,465	2,431	2,452	+17	+0.698152	55,700	-
[6369]	26/07/14	2,435	2,459	2,412	2,435	0	0	80,500	-
[6369]	26/07/13	2,475	2,504	2,425	2,435	-30	-1.217039	83,700	-
[6369]	26/07/10	2,456	2,483	2,439	2,465	+32	+1.315249	58,700	-
[6369]	26/07/09	2,475	2,489	2,402	2,433	-43	-1.736672	148,600	-
[6369]	26/07/08	2,491	2,509	2,468	2,476	-35	-1.393867	112,700	-
[6369]	26/07/07	2,549	2,552	2,504	2,511	-38	-1.490781	91,000	-
[6369]	26/07/06	2,520	2,549	2,510	2,549	+32	+1.271355	115,900	-
[6369]	26/07/03	2,488	2,529	2,480	2,517	+31	+1.246983	81,000	-
[6369]	26/07/02	2,495	2,536	2,474	2,486	-37	-1.466508	106,700	-
[6369]	26/07/01	2,440	2,553	2,438	2,523	+86	+3.528929	150,100	-
[6369]	26/06/30	2,423	2,464	2,392	2,437	0	0	113,700	-
[6369]	26/06/29	2,400	2,437	2,378	2,437	+53	+2.223154	137,400	-
[6369]	26/06/26	2,399	2,411	2,368	2,384	+4	+0.168067	80,400	-
[6369]	26/06/25	2,421	2,421	2,365	2,380	+4	+0.16835	100,900	-
[6369]	26/06/24	2,378	2,405	2,370	2,376	-23	-0.958733	124,900	-
[6369]	26/06/23	2,578	2,630	2,387	2,399	-1	-0.041667	401,800	-
[6369]	26/06/22	2,333	2,418	2,314	2,400	+62	+2.651839	141,800	-
[6369]	26/06/19	2,356	2,370	2,308	2,338	+6	+0.25729	138,500	-
[6369]	26/06/18	2,357	2,400	2,332	2,332	-23	-0.976645	203,300	-
[6369]	26/06/17	2,232	2,372	2,232	2,355	+133	+5.985599	258,500	-
[6369]	26/06/16	2,202	2,222	2,173	2,222	+21	+0.954112	163,500	-
[6369]	26/06/15	2,174	2,213	2,174	2,201	+60	+2.802429	118,100	-
[6369]	26/06/12	2,144	2,148	2,110	2,141	+15	+0.70555	113,700	-
[6369]	26/06/11	2,119	2,139	2,105	2,126	-16	-0.746965	109,800	-
[6369]	26/06/10	2,140	2,162	2,114	2,142	-20	-0.925069	148,200	-
[6369]	26/06/09	2,201	2,215	2,148	2,162	-23	-1.052632	149,900	-
[6369]	26/06/08	2,191	2,191	2,150	2,185	-45	-2.017937	146,300	-
[6369]	26/06/05	2,198	2,244	2,195	2,230	+29	+1.317583	89,600	-
[6369]	26/06/04	2,215	2,215	2,184	2,201	-30	-1.344688	132,400	-
[6369]	26/06/03	2,230	2,245	2,196	2,231	+23	+1.041667	94,000	-
[6369]	26/06/02	2,238	2,240	2,191	2,208	-41	-1.823032	134,300	-
[6369]	26/06/01	2,257	2,263	2,221	2,249	-12	-0.530739	150,100	-
[6369]	26/05/29	2,273	2,282	2,250	2,261	-18	-0.78982	91,600	-
[6369]	26/05/28	2,253	2,282	2,231	2,279	+17	+0.751547	99,100	-
[6369]	26/05/27	2,266	2,274	2,241	2,262	0	0	100,200	-
[6369]	26/05/26	2,243	2,277	2,226	2,262	-5	-0.220556	76,400	-
[6369]	26/05/25	2,290	2,292	2,240	2,267	+16	+0.710795	121,300	-
[6369]	26/05/22	2,288	2,299	2,250	2,251	-36	-1.574115	144,100	-
[6369]	26/05/21	2,293	2,317	2,264	2,287	+20	+0.882223	145,600	-
[6369]	26/05/20	2,330	2,358	2,220	2,267	-75	-3.202391	274,400	-
[6369]	26/05/19	2,311	2,342	2,295	2,342	+58	+2.539405	203,400	-
[6369]	26/05/18	2,426	2,458	2,276	2,284	-411	-15.250464	485,100	-
[6369]	26/05/15	2,720	2,755	2,660	2,695	-38	-1.390413	109,600	-
[6369]	26/05/14	2,755	2,768	2,725	2,733	-9	-0.328228	56,800	-
[6369]	26/05/13	2,783	2,804	2,733	2,742	-38	-1.366906	76,700	-
[6369]	26/05/12	2,860	2,888	2,780	2,780	-58	-2.043693	86,700	-
[6369]	26/05/11	2,818	2,869	2,818	2,838	+44	+1.574803	85,900	-
[6369]	26/05/08	2,773	2,799	2,756	2,794	-7	-0.249911	79,500	-
[6369]	26/05/07	2,794	2,817	2,753	2,801	+57	+2.077259	79,200	-
[6369]	26/05/01	2,740	2,755	2,702	2,744	+10	+0.365764	77,100	-
[6369]	26/04/30	2,740	2,742	2,705	2,734	-21	-0.76225	76,100	-
[6369]	26/04/28	2,717	2,755	2,700	2,755	+38	+1.398601	93,300	-
[6369]	26/04/27	2,709	2,727	2,668	2,717	-6	-0.220345	100,200	-
[6369]	26/04/24	2,785	2,785	2,714	2,723	-12	-0.438757	74,700	-
[6369]	26/04/23	2,730	2,779	2,701	2,735	-24	-0.86988	77,300	-
[6369]	26/04/22	2,815	2,829	2,751	2,759	-43	-1.534618	68,900	-
[6369]	26/04/21	2,813	2,847	2,799	2,802	-26	-0.919378	105,900	-
[6369]	26/04/20	2,861	2,872	2,803	2,828	-48	-1.668985	114,700	-
[6369]	26/04/17	2,910	2,921	2,876	2,876	-24	-0.827586	96,300	-
[6369]	26/04/16	2,970	3,000	2,900	2,900	-27	-0.922446	117,400	-
[6369]	26/04/15	2,970	3,040	2,902	2,927	-43	-1.447811	125,100	-
[6369]	26/04/14	2,990	3,000	2,957	2,970	-18	-0.60241	85,900	-
[6369]	26/04/13	3,025	3,060	2,962	2,988	-22	-0.730897	81,700	-
[6369]	26/04/10	3,110	3,150	3,005	3,010	-60	-1.954397	129,300	-
[6369]	26/04/09	3,060	3,095	3,015	3,070	+65	+2.163062	112,200	-
[6369]	26/04/08	3,035	3,075	3,005	3,005	+22	+0.737513	137,900	-
[6369]	26/04/07	3,095	3,115	2,973	2,983	-107	-3.462783	164,100	-
[6369]	26/04/06	2,991	3,120	2,981	3,090	+149	+5.066304	259,600	-
[6369]	26/04/03	2,885	2,941	2,851	2,941	+94	+3.301721	138,600	-
[6369]	26/04/02	2,915	2,938	2,832	2,847	-52	-1.793722	137,200	-
[6369]	26/04/01	2,853	2,899	2,828	2,899	+146	+5.303305	148,600	-
[6369]	26/03/31	2,868	2,872	2,752	2,753	-150	-5.167069	244,000	-
[6369]	26/03/30	2,805	2,931	2,780	2,903	+96	+3.420021	432,000	-
[6369]	26/03/27	2,786	2,821	2,758	2,807	+17	+0.609319	93,400	-
[6369]	26/03/26	2,835	2,847	2,756	2,790	-45	-1.587302	71,300	-
[6369]	26/03/25	2,853	2,853	2,809	2,835	+56	+2.015113	77,900	-
[6369]	26/03/24	2,796	2,806	2,748	2,779	+70	+2.583979	69,900	-
[6369]	26/03/23	2,755	2,755	2,650	2,709	-67	-2.413545	145,900	-
[6369]	26/03/19	2,877	2,877	2,773	2,776	-121	-4.176735	114,400	-
[6369]	26/03/18	2,861	2,897	2,835	2,897	+123	+4.43403	87,100	-
[6369]	26/03/17	2,797	2,815	2,754	2,774	+10	+0.361795	57,100	-
[6369]	26/03/16	2,761	2,808	2,748	2,764	+6	+0.217549	81,300	-
[6369]	26/03/13	2,701	2,781	2,701	2,758	+11	+0.400437	74,900	-
[6369]	26/03/12	2,808	2,825	2,739	2,747	-63	-2.241993	100,000	-
[6369]	26/03/11	2,857	2,874	2,810	2,810	+3	+0.106876	75,800	-
[6369]	26/03/10	2,799	2,825	2,777	2,807	+83	+3.04699	64,900	-
[6369]	26/03/09	2,685	2,747	2,646	2,724	-111	-3.915344	134,400	-
[6369]	26/03/06	2,849	2,874	2,786	2,835	-29	-1.01257	57,500	-
[6369]	26/03/05	2,875	2,908	2,820	2,864	+89	+3.207207	72,700	-
[6369]	26/03/04	2,865	2,910	2,732	2,775	-184	-6.218317	158,800	-
[6369]	26/03/03	3,070	3,080	2,949	2,959	-111	-3.615635	105,000	-
[6369]	26/03/02	3,020	3,085	3,010	3,070	-15	-0.486224	96,500	-
[6369]	26/02/27	3,050	3,095	3,010	3,085	+10	+0.325203	131,400	-
[6369]	26/02/26	3,100	3,165	3,070	3,075	-15	-0.485437	72,000	-
[6369]	26/02/25	3,145	3,145	3,060	3,090	-5	-0.161551	93,900	-
[6369]	26/02/24	3,030	3,145	2,997	3,095	+5	+0.161812	118,800	-
[6369]	26/02/20	2,998	3,115	2,991	3,090	+45	+1.477833	95,400	-
[6369]	26/02/19	2,984	3,100	2,976	3,045	+75	+2.525253	163,300	-
[6369]	26/02/18	2,846	3,000	2,846	2,970	+124	+4.356992	159,200	-
[6369]	26/02/17	2,847	2,874	2,814	2,846	-19	-0.663176	101,300	-
[6369]	26/02/16	2,810	2,885	2,790	2,865	+84	+3.020496	101,700	-
[6369]	26/02/13	2,863	2,894	2,781	2,781	-125	-4.301445	103,800	-
[6369]	26/02/12	2,838	2,926	2,829	2,906	+86	+3.049645	121,100	-
[6369]	26/02/10	2,750	2,822	2,746	2,820	+82	+2.994887	116,400	-
[6369]	26/02/09	2,763	2,770	2,710	2,738	+49	+1.822239	108,000	-
[6369]	26/02/06	2,655	2,700	2,646	2,689	+16	+0.598578	44,300	-
[6369]	26/02/05	2,715	2,715	2,662	2,673	-21	-0.77951	55,200	-
[6369]	26/02/04	2,668	2,711	2,667	2,694	+24	+0.898876	53,400	-
[6369]	26/02/03	2,652	2,681	2,624	2,670	+65	+2.495202	65,900	-
[6369]	26/02/02	2,670	2,699	2,601	2,605	-56	-2.104472	69,700	-
[6369]	26/01/30	2,625	2,674	2,602	2,661	+55	+2.110514	60,400	-
[6369]	26/01/29	2,617	2,620	2,579	2,606	+6	+0.230769	63,500	-
[6369]	26/01/28	2,631	2,631	2,583	2,600	-31	-1.178259	57,100	-
[6369]	26/01/27	2,601	2,640	2,577	2,631	+20	+0.76599	65,700	-
[6369]	26/01/26	2,642	2,642	2,573	2,611	-50	-1.878993	86,300	-
[6369]	26/01/23	2,684	2,707	2,643	2,661	-10	-0.374392	110,500	-
[6369]	26/01/22	2,669	2,689	2,643	2,671	+31	+1.174242	94,900	-
[6369]	26/01/21	2,540	2,663	2,540	2,640	+53	+2.048705	148,300	-
[6369]	26/01/20	2,591	2,602	2,555	2,587	-15	-0.57648	56,500	-
[6369]	26/01/19	2,615	2,615	2,549	2,602	-24	-0.913938	69,200	-
[6369]	26/01/16	2,618	2,630	2,574	2,626	+8	+0.305577	79,900	-
[6369]	26/01/15	2,583	2,633	2,579	2,618	+21	+0.808625	83,500	-
[6369]	26/01/14	2,551	2,598	2,544	2,597	+56	+2.203857	73,900	-
[6369]	26/01/13	2,550	2,553	2,501	2,541	+12	+0.474496	84,000	-
[6369]	26/01/09	2,524	2,549	2,495	2,529	0	0	55,800	-
[6369]	26/01/08	2,517	2,545	2,500	2,529	+6	+0.237812	74,000	-
[6369]	26/01/07	2,515	2,536	2,495	2,523	+26	+1.041249	74,600	-
[6369]	26/01/06	2,483	2,508	2,480	2,497	+16	+0.644901	55,200	-
[6369]	26/01/05	2,499	2,504	2,467	2,481	0	0	69,500	-
[6369]	25/12/30	2,457	2,507	2,452	2,481	-74	-2.896282	80,200	-
[6369]	25/12/29	2,458	2,555	2,401	2,555	+148	+6.148733	75,900	-
[6369]	25/12/26	2,405	2,432	2,390	2,407	+35	+1.475548	80,200	-
[6369]	25/12/25	2,355	2,372	2,350	2,372	+32	+1.367521	41,400	-
[6369]	25/12/24	2,375	2,385	2,327	2,340	-32	-1.349073	84,400	-
[6369]	25/12/23	2,365	2,390	2,365	2,372	+10	+0.42337	44,600	-
[6369]	25/12/22	2,372	2,375	2,352	2,362	+12	+0.510638	41,600	-
[6369]	25/12/19	2,320	2,355	2,320	2,350	+20	+0.858369	39,000	-
[6369]	25/12/18	2,320	2,337	2,315	2,330	+15	+0.647948	28,600	-
[6369]	25/12/17	2,340	2,342	2,305	2,315	-25	-1.068376	54,000	-
[6369]	25/12/16	2,422	2,425	2,337	2,340	-102	-4.176904	104,000	-
[6369]	25/12/15	2,440	2,442	2,412	2,442	+25	+1.03434	39,600	-
[6369]	25/12/12	2,417	2,427	2,400	2,417	+27	+1.129707	50,600	-
[6369]	25/12/11	2,442	2,447	2,382	2,390	-52	-2.129402	48,200	-
[6369]	25/12/10	2,402	2,445	2,397	2,442	+40	+1.665279	85,800	-
[6369]	25/12/09	2,442	2,442	2,397	2,402	-45	-1.838987	52,800	-
[6369]	25/12/08	2,410	2,447	2,400	2,447	+67	+2.815126	90,800	-
[6369]	25/12/05	2,392	2,397	2,375	2,380	-10	-0.41841	34,000	-
[6369]	25/12/04	2,360	2,395	2,357	2,390	+18	+0.758853	46,800	-
[6369]	25/12/03	2,377	2,387	2,365	2,372	-5	-0.210349	44,200	-
[6369]	25/12/02	2,400	2,405	2,357	2,377	-30	-1.246365	64,600	-
[6369]	25/12/01	2,427	2,445	2,397	2,407	+12	+0.501044	73,400	-
[6369]	25/11/28	2,355	2,412	2,355	2,395	+38	+1.612219	82,000	-
[6369]	25/11/27	2,322	2,357	2,305	2,357	+42	+1.814255	79,800	-
[6369]	25/11/26	2,250	2,317	2,250	2,315	+63	+2.797513	97,000	-
[6369]	25/11/25	2,267	2,270	2,237	2,252	+15	+0.670541	53,000	-
[6369]	25/11/21	2,180	2,240	2,180	2,237	+25	+1.130199	71,600	-
[6369]	25/11/20	2,212	2,235	2,190	2,212	+27	+1.235698	46,800	-
[6369]	25/11/19	2,185	2,202	2,162	2,185	-7	-0.319343	59,800	-
[6369]	25/11/18	2,250	2,255	2,180	2,192	-58	-2.577778	75,400	-
[6369]	25/11/17	2,255	2,260	2,232	2,250	+10	+0.446429	47,800	-
[6369]	25/11/14	2,300	2,315	2,237	2,240	-47	-2.055094	136,000	-
[6369]	25/11/13	2,292	2,305	2,275	2,287	-13	-0.565217	66,800	-
[6369]	25/11/12	2,257	2,307	2,257	2,300	+30	+1.321586	36,600	-
[6369]	25/11/11	2,305	2,317	2,257	2,270	-25	-1.089325	50,800	-
[6369]	25/11/10	2,270	2,302	2,270	2,295	+28	+1.235112	37,800	-
[6369]	25/11/07	2,292	2,295	2,260	2,267	-28	-1.220044	35,200	-
[6369]	25/11/06	2,272	2,310	2,255	2,295	+28	+1.235112	37,000	-
[6369]	25/11/05	2,287	2,287	2,210	2,267	-40	-1.733853	76,600	-
[6369]	25/11/04	2,300	2,325	2,245	2,307	+50	+2.21533	118,000	-
[6369]	25/10/31	2,252	2,265	2,225	2,257	+27	+1.210762	57,600	-
[6369]	25/10/30	2,250	2,257	2,225	2,230	0	0	260,800	-
[6369]	25/10/29	2,307	2,312	2,230	2,230	-57	-2.492348	91,400	-
[6369]	25/10/28	2,365	2,365	2,287	2,287	-78	-3.298097	53,600	-
[6369]	25/10/27	2,342	2,365	2,340	2,365	+43	+1.851852	49,200	-
[6369]	25/10/24	2,327	2,342	2,322	2,322	-5	-0.214869	36,400	-
[6369]	25/10/23	2,302	2,350	2,302	2,327	+10	+0.431593	58,800	-
[6369]	25/10/22	2,280	2,317	2,272	2,317	+37	+1.622807	39,600	-
[6369]	25/10/21	2,300	2,307	2,280	2,280	0	0	33,000	-
[6369]	25/10/20	2,275	2,287	2,270	2,280	+38	+1.694915	31,600	-
[6369]	25/10/17	2,270	2,270	2,237	2,242	-13	-0.576497	31,000	-
[6369]	25/10/16	2,240	2,282	2,240	2,255	+15	+0.669643	41,800	-
[6369]	25/10/15	2,210	2,250	2,200	2,240	+43	+1.957214	33,400	-
[6369]	25/10/14	2,187	2,222	2,172	2,197	-25	-1.125113	65,200	-
[6369]	25/10/10	2,245	2,275	2,222	2,222	-58	-2.54386	50,200	-
[6369]	25/10/09	2,247	2,280	2,245	2,280	+28	+1.243339	47,600	-
[6369]	25/10/08	2,260	2,275	2,252	2,252	-8	-0.353982	49,200	-
[6369]	25/10/07	2,260	2,280	2,252	2,260	0	0	43,800	-
[6369]	25/10/06	2,282	2,282	2,232	2,260	+48	+2.169982	51,600	-
[6369]	25/10/03	2,207	2,245	2,207	2,212	-10	-0.450045	49,400	-
[6369]	25/10/02	2,232	2,242	2,202	2,222	-10	-0.448029	55,200	-
[6369]	25/10/01	2,295	2,322	2,222	2,232	-98	-4.206009	152,600	-
[6369]	25/09/30	2,355	2,372	2,325	2,330	-25	-1.061571	52,800	-
[6369]	25/09/29	2,352	2,380	2,330	2,355	-47	-1.956703	90,200	-
[6369]	25/09/26	2,375	2,412	2,357	2,402	+42	+1.779661	132,800	-
[6369]	25/09/25	2,317	2,365	2,310	2,360	+100	+4.424779	237,600	-
[6369]	25/09/24	2,265	2,265	2,247	2,260	+10	+0.444444	45,800	-
[6369]	25/09/22	2,247	2,257	2,245	2,250	-7	-0.310146	34,800	-
[6369]	25/09/19	2,257	2,265	2,232	2,257	+17	+0.758929	119,200	-
[6369]	25/09/18	2,242	2,252	2,237	2,240	-5	-0.222717	54,200	-
[6369]	25/09/17	2,240	2,255	2,235	2,245	-10	-0.443459	51,000	-
[6369]	25/09/16	2,232	2,255	2,232	2,255	+23	+1.030466	59,200	-
[6369]	25/09/12	2,262	2,262	2,227	2,232	-20	-0.888099	70,800	-
[6369]	25/09/11	2,247	2,262	2,242	2,252	-3	-0.133038	33,800	-
[6369]	25/09/10	2,232	2,257	2,232	2,255	+13	+0.579839	50,800	-
[6369]	25/09/09	2,260	2,272	2,235	2,242	-8	-0.355556	49,800	-
[6369]	25/09/08	2,257	2,260	2,237	2,250	-10	-0.442478	66,200	-
[6369]	25/09/05	2,250	2,272	2,247	2,260	+15	+0.668151	77,000	-