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
[6370]	26/10/29	7,207	7,211	7,012	7,147	-29.0	-0.40	1,557,900	753,401,135,104
[6370]	26/10/28	7,077	7,217	7,068	7,176	+199.0	+2.85	529,300	756,458,127,360
[6370]	26/10/27	6,994	7,050	6,927	6,977	+83.0	+1.20	499,600	735,480,578,048
[6370]	26/10/26	6,872	6,987	6,866	6,894	+5.0	+0.07	415,700	726,731,128,832
[6370]	26/10/23	6,805	6,927	6,654	6,889	-166.0	-2.35	804,100	726,204,022,784
[6370]	26/10/22	7,246	7,279	7,035	7,055	-232.0	-3.18	401,300	743,702,921,216
[6370]	26/10/21	7,370	7,401	7,277	7,287	+39.0	+0.54	282,700	768,159,252,480
[6370]	26/10/20	7,336	7,411	7,213	7,248	-159.0	-2.15	301,500	764,048,048,128
[6370]	26/10/19	7,300	7,439	7,212	7,407	+5.0	+0.07	313,000	780,809,011,200
[6370]	26/10/16	7,342	7,402	7,262	7,402	+134.0	+1.84	618,800	780,281,970,688
[6370]	26/10/15	7,572	7,580	7,202	7,268	-454.0	-5.88	761,500	763,890,892,800
[6370]	26/10/14	7,710	7,826	7,678	7,722	+15.0	+0.19	408,200	831,634,276,352
[6370]	26/10/13	7,669	7,729	7,549	7,707	-70.0	-0.90	545,300	830,018,813,952
[6370]	26/10/09	7,682	7,778	7,604	7,777	+39.0	+0.50	401,100	837,557,551,104
[6370]	26/10/08	7,939	7,939	7,738	7,738	-266.0	-3.32	454,800	833,357,414,400
[6370]	26/10/07	8,029	8,030	7,930	8,004	-25.0	-0.31	398,200	862,004,707,328
[6370]	26/10/06	7,980	8,053	7,919	8,029	+74.0	+0.93	411,000	864,697,188,352
[6370]	26/10/05	7,975	7,995	7,903	7,955	+130.0	+1.66	509,400	856,727,617,536
[6370]	26/10/02	7,813	7,854	7,759	7,825	-23.0	-0.29	544,900	842,727,030,784
[6370]	26/10/01	7,754	7,879	7,730	7,848	+94.0	+1.21	536,100	845,204,029,440
[6370]	26/09/30	7,741	7,807	7,723	7,754	+28.0	+0.36	666,600	835,080,552,448
[6370]	26/09/29	7,630	7,739	7,630	7,726	-49.0	-0.63	373,900	832,065,044,480
[6370]	26/09/28	7,881	7,881	7,766	7,775	+52.0	+0.67	490,400	837,342,199,808
[6370]	26/09/25	7,673	7,771	7,636	7,723	+49.0	+0.64	598,500	831,741,952,000
[6370]	26/09/24	7,686	7,699	7,564	7,674	+83.0	+1.09	487,100	826,464,796,672
[6370]	26/09/18	7,515	7,607	7,480	7,591	+86.0	+1.15	833,000	817,526,013,952
[6370]	26/09/17	7,592	7,627	7,480	7,505	+37.0	+0.50	488,300	808,264,073,216
[6370]	26/09/16	7,390	7,522	7,379	7,468	+56.0	+0.76	497,400	804,279,287,808
[6370]	26/09/15	7,355	7,450	7,337	7,412	-10.0	-0.13	555,300	798,248,271,872
[6370]	26/09/14	7,320	7,458	7,276	7,422	+56.0	+0.76	635,100	799,325,224,960
[6370]	26/09/11	7,270	7,398	7,210	7,366	-95.0	-1.27	669,400	793,294,209,024
[6370]	26/09/10	7,500	7,546	7,371	7,461	-113.0	-1.49	696,200	803,525,427,200
[6370]	26/09/09	7,499	7,671	7,495	7,574	+75.0	+1.00	534,300	815,695,134,720
[6370]	26/09/08	7,826	7,847	7,499	7,499	-404.0	-5.11	505,500	807,617,888,256
[6370]	26/09/07	7,920	7,959	7,812	7,903	+70.0	+0.89	525,000	851,127,369,728
[6370]	26/09/04	7,851	7,851	7,674	7,833	+132.0	+1.71	784,800	843,588,567,040
[6370]	26/09/03	7,707	7,810	7,686	7,701	-3.0	-0.04	525,800	829,372,628,992
[6370]	26/09/02	7,816	7,855	7,644	7,704	-302.0	-3.77	670,400	829,695,721,472
[6370]	26/09/01	8,030	8,098	7,965	8,006	-79.0	-0.98	458,400	862,220,124,160
[6370]	26/08/31	7,974	8,112	7,931	8,085	-15.0	-0.19	406,800	870,728,204,288
[6370]	26/08/28	8,230	8,284	8,080	8,100	-130.0	-1.58	375,500	872,343,601,152
[6370]	26/08/27	8,364	8,490	8,134	8,230	+11.0	+0.13	883,700	886,344,187,904
[6370]	26/08/26	8,246	8,333	8,150	8,219	+123.0	+1.52	687,400	885,159,559,168
[6370]	26/08/25	8,116	8,116	7,946	8,096	+20.0	+0.25	407,400	871,912,833,024
[6370]	26/08/24	8,050	8,136	7,990	8,076	+50.0	+0.62	375,500	869,758,926,848
[6370]	26/08/21	8,060	8,210	7,855	8,026	-47.0	-0.58	547,500	864,374,095,872
[6370]	26/08/20	7,897	8,095	7,875	8,073	+239.0	+3.05	754,300	869,435,834,368
[6370]	26/08/19	7,892	7,984	7,807	7,834	-458.0	-5.52	756,700	843,696,308,224
[6370]	26/08/18	8,494	8,563	8,261	8,292	-207.0	-2.44	476,400	893,021,388,800
[6370]	26/08/17	8,666	8,686	8,428	8,499	+43.0	+0.51	493,600	915,314,638,848
[6370]	26/08/14	8,532	8,675	8,418	8,456	-76.0	-0.89	452,300	914,477,940,736
[6370]	26/08/13	8,654	8,657	8,460	8,532	0	+0.00	643,200	922,696,941,568
[6370]	26/08/12	8,490	8,602	8,390	8,532	+15.0	+0.18	869,100	922,696,941,568
[6370]	26/08/10	8,778	8,808	8,470	8,517	-183.0	-2.10	675,800	921,074,794,496
[6370]	26/08/07	8,838	8,999	8,590	8,700	-275.0	-3.06	979,700	940,861,489,152
[6370]	26/08/06	9,012	9,212	8,950	8,975	-211.0	-2.30	799,900	970,601,398,272
[6370]	26/08/05	9,100	9,190	9,037	9,186	+236.0	+2.64	619,800	993,419,984,896
[6370]	26/08/04	8,703	9,050	8,585	8,950	+227.0	+2.60	498,600	967,897,776,128
[6370]	26/08/03	8,629	8,746	8,366	8,723	-19.0	-0.22	509,900	943,348,842,496
[6370]	26/07/31	8,780	8,868	8,536	8,742	+562.0	+6.87	832,300	945,403,592,704
[6370]	26/07/30	8,060	8,419	8,060	8,180	+2.0	+0.02	632,300	884,626,096,128
[6370]	26/07/29	8,354	8,423	8,015	8,178	-123.0	-1.48	721,300	884,409,827,328
[6370]	26/07/28	8,739	8,759	8,268	8,301	-677.0	-7.54	778,700	897,711,669,248
[6370]	26/07/27	8,938	8,990	8,740	8,978	+35.0	+0.39	342,500	970,925,801,472
[6370]	26/07/24	8,940	9,030	8,844	8,943	-100.0	-1.11	416,900	967,140,704,256
[6370]	26/07/23	8,911	9,092	8,870	9,043	+132.0	+1.48	281,600	977,955,258,368
[6370]	26/07/22	8,956	9,232	8,825	8,911	+105.0	+1.19	489,500	963,680,075,776
[6370]	26/07/21	8,710	8,856	8,590	8,806	+231.0	+2.69	466,400	952,324,849,664
[6370]	26/07/17	8,781	8,854	8,383	8,575	-398	-4.44	712,200	-
[6370]	26/07/16	9,074	9,224	8,936	8,973	-297	-3.20	312,600	-
[6370]	26/07/15	9,121	9,270	9,114	9,270	+205	+2.26	237,100	-
[6370]	26/07/14	8,982	9,065	8,820	9,065	+11	+0.12	427,200	-
[6370]	26/07/13	9,170	9,321	8,982	9,054	-51	-0.56	381,900	-
[6370]	26/07/10	9,040	9,211	8,973	9,105	+158	+1.77	361,400	-
[6370]	26/07/09	8,805	9,113	8,759	8,947	+245	+2.82	458,300	-
[6370]	26/07/08	8,705	8,992	8,615	8,702	-237	-2.65	390,100	-
[6370]	26/07/07	9,443	9,443	8,939	8,939	-561	-5.91	410,000	-
[6370]	26/07/06	9,591	9,656	9,382	9,500	+102	+1.09	451,800	-
[6370]	26/07/03	8,950	9,398	8,876	9,398	+298	+3.27	495,200	-
[6370]	26/07/02	9,305	9,414	9,012	9,100	-355	-3.75	413,800	-
[6370]	26/07/01	9,369	9,511	9,336	9,455	+304	+3.32	414,800	-
[6370]	26/06/30	9,221	9,304	9,024	9,151	+80	+0.88	507,700	-
[6370]	26/06/29	9,110	9,150	8,726	9,071	-9	-0.10	751,300	-
[6370]	26/06/26	9,292	9,373	8,949	9,080	-302	-3.22	458,600	-
[6370]	26/06/25	9,614	9,614	9,328	9,382	+143	+1.55	503,000	-
[6370]	26/06/24	9,231	9,389	9,000	9,239	-35	-0.38	337,300	-
[6370]	26/06/23	9,613	9,613	9,274	9,274	-288	-3.01	430,900	-
[6370]	26/06/22	9,567	9,642	9,486	9,562	-1	-0.01	532,200	-
[6370]	26/06/19	9,779	9,919	9,476	9,563	+26	+0.27	684,900	-
[6370]	26/06/18	9,340	9,650	9,325	9,537	+167	+1.78	511,700	-
[6370]	26/06/17	9,335	9,450	9,206	9,370	+183	+1.99	701,100	-
[6370]	26/06/16	8,761	9,213	8,700	9,187	+491	+5.65	709,000	-
[6370]	26/06/15	8,639	8,766	8,524	8,696	+313	+3.73	498,800	-
[6370]	26/06/12	8,300	8,559	8,267	8,383	+258	+3.18	561,900	-
[6370]	26/06/11	7,901	8,146	7,740	8,125	-75	-0.91	504,000	-
[6370]	26/06/10	8,286	8,351	8,125	8,200	-126	-1.51	368,600	-
[6370]	26/06/09	8,327	8,353	8,150	8,326	+47	+0.57	433,800	-
[6370]	26/06/08	8,212	8,387	8,148	8,279	-490	-5.59	725,300	-
[6370]	26/06/05	8,808	8,870	8,660	8,769	-70	-0.79	401,900	-
[6370]	26/06/04	8,803	8,866	8,702	8,839	-17	-0.19	348,100	-
[6370]	26/06/03	8,714	8,981	8,653	8,856	+366	+4.31	502,500	-
[6370]	26/06/02	8,549	8,600	8,327	8,490	-209	-2.40	377,300	-
[6370]	26/06/01	8,800	8,820	8,633	8,699	-54	-0.62	350,300	-
[6370]	26/05/29	8,691	8,892	8,662	8,753	+62	+0.71	556,400	-
[6370]	26/05/28	8,728	8,789	8,535	8,691	-128	-1.45	493,800	-
[6370]	26/05/27	9,077	9,227	8,725	8,819	-25	-0.28	473,600	-
[6370]	26/05/26	8,969	9,020	8,740	8,844	+68	+0.77	545,500	-
[6370]	26/05/25	8,834	8,972	8,735	8,776	+92	+1.06	489,100	-
[6370]	26/05/22	8,713	8,792	8,684	8,684	+121.0	+1.41	444,600	-
[6370]	26/05/21	8,538	8,647	8,456	8,563	+175.0	+2.09	492,500	-
[6370]	26/05/20	8,616	8,705	8,276	8,388	-378.0	-4.31	791,300	-
[6370]	26/05/19	8,773	8,961	8,738	8,766	+46.0	+0.53	815,700	-
[6370]	26/05/18	8,918	9,024	8,661	8,720	-280.0	-3.11	815,800	-
[6370]	26/05/15	9,500	9,508	8,910	9,000	+191.0	+2.17	1,030,400	-
[6370]	26/05/14	9,010	9,318	8,802	8,809	-108.0	-1.21	845,700	-
[6370]	26/05/13	9,000	9,000	8,713	8,917	-119.0	-1.32	426,700	-
[6370]	26/05/12	9,184	9,257	8,936	9,036	+99.0	+1.11	611,800	-
[6370]	26/05/11	8,900	9,063	8,786	8,937	+289.0	+3.34	837,400	-
[6370]	26/05/08	8,362	8,648	8,278	8,648	+290.0	+3.47	914,000	-
[6370]	26/05/07	8,296	8,410	8,209	8,358	+314.0	+3.90	795,900	-
[6370]	26/05/01	8,290	8,333	8,044	8,044	-385.0	-4.57	653,800	-
[6370]	26/04/30	8,401	8,573	8,372	8,429	-48.0	-0.57	827,500	-
[6370]	26/04/28	8,297	8,514	8,251	8,477	+174.0	+2.10	661,400	-
[6370]	26/04/27	7,905	8,303	7,811	8,303	+507	+6.50	766,300	-
[6370]	26/04/24	7,916	7,954	7,767	7,796	-31	-0.40	582,900	-
[6370]	26/04/23	7,847	7,976	7,708	7,827	+9	+0.12	534,400	-
[6370]	26/04/22	7,990	8,064	7,818	7,818	-220	-2.74	577,300	-
[6370]	26/04/21	8,188	8,200	8,015	8,038	-125	-1.53	421,700	-
[6370]	26/04/20	8,095	8,224	8,065	8,163	+83	+1.03	368,500	-
[6370]	26/04/17	8,010	8,120	8,010	8,080	+109	+1.37	662,400	-
[6370]	26/04/16	7,950	8,002	7,882	7,971	+55	+0.69	566,800	-
[6370]	26/04/15	7,998	8,080	7,860	7,916	-31	-0.39	461,700	-
[6370]	26/04/14	8,201	8,214	7,915	7,947	-143	-1.77	627,200	-
[6370]	26/04/13	8,069	8,144	8,031	8,090	-28	-0.34	344,000	-
[6370]	26/04/10	8,040	8,163	8,014	8,118	+59	+0.73	404,400	-
[6370]	26/04/09	8,212	8,240	8,046	8,059	-56	-0.69	418,600	-
[6370]	26/04/08	8,048	8,150	7,943	8,115	+367	+4.74	470,500	-
[6370]	26/04/07	7,725	7,811	7,690	7,748	+44	+0.57	117,500	-
[6370]	26/04/06	7,720	7,808	7,700	7,704	+19	+0.25	153,700	-
[6370]	26/04/03	7,619	7,713	7,600	7,685	+112	+1.48	273,900	-
[6370]	26/04/02	7,837	7,932	7,527	7,573	-157	-2.03	474,800	-
[6370]	26/04/01	7,628	7,759	7,528	7,730	+402	+5.49	458,200	-
[6370]	26/03/31	7,250	7,440	7,215	7,328	-25	-0.34	483,500	-
[6370]	26/03/30	7,183	7,359	7,183	7,353	-321	-4.18	566,200	-
[6370]	26/03/27	7,655	7,734	7,536	7,674	-71	-0.92	459,900	-
[6370]	26/03/26	7,806	7,832	7,651	7,745	+43	+0.56	287,000	-
[6370]	26/03/25	7,672	7,734	7,617	7,702	+180	+2.39	347,300	-
[6370]	26/03/24	7,417	7,544	7,360	7,522	+336	+4.68	454,100	-
[6370]	26/03/23	7,098	7,294	7,048	7,186	-512	-6.65	837,200	-
[6370]	26/03/19	7,700	7,740	7,626	7,698	-276	-3.46	539,800	-
[6370]	26/03/18	7,800	7,974	7,774	7,974	+148	+1.89	367,100	-
[6370]	26/03/17	7,890	8,004	7,826	7,826	+86	+1.11	379,300	-
[6370]	26/03/16	7,735	7,881	7,698	7,740	-52	-0.67	412,300	-
[6370]	26/03/13	7,799	7,882	7,754	7,792	-199	-2.49	487,400	-
[6370]	26/03/12	7,970	8,064	7,907	7,991	-129	-1.59	342,300	-
[6370]	26/03/11	8,027	8,244	8,025	8,120	+192	+2.42	431,700	-
[6370]	26/03/10	7,875	7,990	7,787	7,928	+353	+4.66	609,300	-
[6370]	26/03/09	7,536	7,745	7,415	7,575	-565	-6.94	582,600	-
[6370]	26/03/06	8,108	8,190	8,017	8,140	-115	-1.39	332,400	-
[6370]	26/03/05	8,476	8,550	8,142	8,255	+95	+1.16	489,400	-
[6370]	26/03/04	8,203	8,419	8,013	8,160	-389	-4.55	465,100	-
[6370]	26/03/03	8,792	8,882	8,512	8,549	-184	-2.11	533,300	-
[6370]	26/03/02	8,578	8,783	8,506	8,733	+20	+0.23	296,800	-
[6370]	26/02/27	8,565	8,719	8,504	8,713	+135	+1.57	453,300	-
[6370]	26/02/26	8,600	8,638	8,415	8,578	+47	+0.55	519,600	-
[6370]	26/02/25	8,527	8,585	8,429	8,531	+11	+0.13	451,900	-
[6370]	26/02/24	8,430	8,567	8,359	8,520	+213	+2.56	641,000	-
[6370]	26/02/20	8,108	8,394	8,066	8,307	+150	+1.84	654,000	-
[6370]	26/02/19	8,040	8,235	8,000	8,157	+165	+2.06	443,400	-
[6370]	26/02/18	8,169	8,191	7,975	7,992	-84	-1.04	565,900	-
[6370]	26/02/17	8,023	8,092	7,975	8,076	+31	+0.39	320,800	-
[6370]	26/02/16	8,033	8,127	7,963	8,045	+4	+0.05	371,100	-
[6370]	26/02/13	8,134	8,269	7,941	8,041	-243	-2.93	570,700	-
[6370]	26/02/12	8,111	8,306	8,076	8,284	+312	+3.91	621,600	-
[6370]	26/02/10	7,818	8,035	7,791	7,972	+173	+2.22	567,400	-
[6370]	26/02/09	7,928	8,040	7,799	7,799	+73	+0.94	671,800	-
[6370]	26/02/06	7,208	7,843	7,121	7,726	+68	+0.89	1,354,700	-
[6370]	26/02/05	8,166	8,166	7,580	7,658	-112	-1.44	795,500	-
[6370]	26/02/04	7,812	7,850	7,706	7,770	+6	+0.08	614,200	-
[6370]	26/02/03	7,650	7,796	7,599	7,764	+224	+2.97	867,700	-
[6370]	26/02/02	7,673	7,796	7,476	7,540	-173	-2.24	487,800	-
[6370]	26/01/30	7,691	7,766	7,585	7,713	+98	+1.29	741,800	-
[6370]	26/01/29	7,472	7,632	7,355	7,615	+339	+4.66	1,391,100	-
[6370]	26/01/28	7,208	7,285	7,186	7,276	-35	-0.48	387,500	-
[6370]	26/01/27	7,199	7,324	7,162	7,311	+77	+1.06	394,100	-
[6370]	26/01/26	7,265	7,396	7,204	7,234	-147	-1.99	355,100	-
[6370]	26/01/23	7,316	7,426	7,314	7,381	+65	+0.89	391,000	-
[6370]	26/01/22	7,303	7,416	7,287	7,316	+136	+1.89	727,800	-
[6370]	26/01/21	6,927	7,227	6,927	7,180	+30	+0.42	380,900	-
[6370]	26/01/20	7,211	7,256	7,112	7,150	-98	-1.35	278,800	-
[6370]	26/01/19	7,315	7,361	7,198	7,248	-65	-0.89	440,700	-
[6370]	26/01/16	7,099	7,347	7,064	7,313	+254	+3.60	502,500	-
[6370]	26/01/15	6,804	7,069	6,804	7,059	+89	+1.28	397,600	-
[6370]	26/01/14	7,073	7,099	6,970	6,970	-30	-0.43	332,900	-
[6370]	26/01/13	7,137	7,211	7,000	7,000	+138	+2.01	581,900	-
[6370]	26/01/09	6,804	6,870	6,735	6,862	+106	+1.57	326,900	-
[6370]	26/01/08	6,752	6,826	6,745	6,756	-37	-0.54	354,500	-
[6370]	26/01/07	6,674	6,897	6,651	6,793	+135	+2.03	441,000	-
[6370]	26/01/06	6,538	6,658	6,519	6,658	+109	+1.66	426,900	-
[6370]	26/01/05	6,448	6,549	6,407	6,549	+201	+3.17	321,600	-
[6370]	25/12/30	6,441	6,445	6,348	6,348	-106	-1.64	226,600	-
[6370]	25/12/29	6,448	6,493	6,429	6,454	+39	+0.61	196,800	-
[6370]	25/12/26	6,484	6,498	6,377	6,415	-35	-0.54	161,200	-
[6370]	25/12/25	6,443	6,471	6,404	6,450	+13	+0.20	143,300	-
[6370]	25/12/24	6,421	6,526	6,400	6,437	-13	-0.20	246,600	-
[6370]	25/12/23	6,495	6,495	6,432	6,450	+6	+0.09	216,500	-
[6370]	25/12/22	6,499	6,503	6,402	6,444	+84	+1.32	513,900	-
[6370]	25/12/19	6,274	6,391	6,267	6,360	+142	+2.28	666,700	-
[6370]	25/12/18	6,226	6,295	6,181	6,218	-108	-1.71	351,900	-
[6370]	25/12/17	6,342	6,358	6,273	6,326	-30	-0.47	245,000	-
[6370]	25/12/16	6,501	6,515	6,356	6,356	-159	-2.44	312,500	-
[6370]	25/12/15	6,520	6,547	6,415	6,515	-104	-1.57	339,700	-
[6370]	25/12/12	6,642	6,642	6,571	6,619	+36	+0.55	373,000	-
[6370]	25/12/11	6,683	6,688	6,535	6,583	-41	-0.62	273,800	-
[6370]	25/12/10	6,561	6,682	6,496	6,624	+27	+0.41	425,600	-
[6370]	25/12/09	6,600	6,700	6,597	6,597	-106	-1.58	324,300	-
[6370]	25/12/08	6,719	6,803	6,643	6,703	+174	+2.67	566,000	-
[6370]	25/12/05	6,444	6,567	6,439	6,529	+14	+0.21	480,000	-
[6370]	25/12/04	6,401	6,517	6,401	6,515	+154	+2.42	361,600	-
[6370]	25/12/03	6,242	6,393	6,229	6,361	+186	+3.01	478,200	-
[6370]	25/12/02	6,277	6,331	6,168	6,175	-5	-0.08	210,600	-
[6370]	25/12/01	6,217	6,255	6,164	6,180	-37	-0.60	290,000	-
[6370]	25/11/28	6,225	6,300	6,176	6,217	-57	-0.91	395,500	-
[6370]	25/11/27	6,253	6,293	6,221	6,274	+24	+0.38	247,100	-
[6370]	25/11/26	6,199	6,272	6,182	6,250	+119	+1.94	420,500	-
[6370]	25/11/25	6,112	6,243	6,099	6,131	+37	+0.61	421,600	-
[6370]	25/11/21	6,025	6,155	6,025	6,094	-40	-0.65	490,800	-
[6370]	25/11/20	6,204	6,226	6,134	6,134	+37	+0.61	442,900	-
[6370]	25/11/19	6,177	6,191	5,976	6,097	-59	-0.96	547,500	-
[6370]	25/11/18	6,429	6,450	6,156	6,156	-337	-5.19	402,500	-
[6370]	25/11/17	6,505	6,546	6,428	6,493	+37	+0.57	390,500	-
[6370]	25/11/14	6,430	6,499	6,371	6,456	+23	+0.36	469,000	-
[6370]	25/11/13	6,520	6,545	6,393	6,433	-81	-1.24	406,600	-
[6370]	25/11/12	6,323	6,549	6,301	6,514	+140	+2.20	754,200	-
[6370]	25/11/11	6,550	6,560	6,325	6,374	-171	-2.61	867,700	-
[6370]	25/11/10	6,428	6,556	6,204	6,545	+817	+14.26	1,451,800	-
[6370]	25/11/07	5,790	5,813	5,667	5,728	+4	+0.07	529,300	-
[6370]	25/11/06	5,707	5,762	5,668	5,724	+117	+2.09	350,100	-
[6370]	25/11/05	5,740	5,764	5,484	5,607	-207	-3.56	548,200	-
[6370]	25/11/04	5,771	5,930	5,752	5,814	-44	-0.75	592,300	-
[6370]	25/10/31	5,809	5,858	5,782	5,858	+15	+0.26	387,800	-
[6370]	25/10/30	5,700	5,843	5,696	5,843	+127	+2.22	1,014,700	-
[6370]	25/10/29	5,785	5,812	5,664	5,716	-66	-1.14	541,500	-
[6370]	25/10/28	5,906	5,923	5,782	5,782	-113	-1.92	480,300	-
[6370]	25/10/27	5,873	5,910	5,844	5,895	+51	+0.87	499,400	-
[6370]	25/10/24	5,817	5,850	5,745	5,844	+73	+1.26	440,600	-
[6370]	25/10/23	5,677	5,826	5,637	5,771	+194	+3.48	826,100	-
[6370]	25/10/22	5,488	5,597	5,482	5,577	+82	+1.49	327,800	-
[6370]	25/10/21	5,509	5,568	5,486	5,495	+13	+0.24	412,300	-
[6370]	25/10/20	5,440	5,515	5,433	5,482	+124	+2.31	422,700	-
[6370]	25/10/17	5,393	5,397	5,345	5,358	-18	-0.33	411,400	-
[6370]	25/10/16	5,359	5,385	5,284	5,376	+17	+0.32	357,800	-
[6370]	25/10/15	5,200	5,393	5,199	5,359	+237	+4.63	555,200	-
[6370]	25/10/14	5,238	5,282	5,090	5,122	-316	-5.81	794,600	-
[6370]	25/10/10	5,488	5,514	5,411	5,438	-1	-0.02	828,500	-
[6370]	25/10/09	5,225	5,442	5,206	5,439	+273	+5.28	632,900	-
[6370]	25/10/08	5,147	5,177	5,128	5,166	-32	-0.62	320,200	-
[6370]	25/10/07	5,183	5,219	5,155	5,198	+47	+0.91	325,300	-
[6370]	25/10/06	5,202	5,247	5,098	5,151	+149	+2.98	547,800	-
[6370]	25/10/03	4,970	5,012	4,964	5,002	+31	+0.62	546,800	-
[6370]	25/10/02	4,999	5,024	4,952	4,971	+1	+0.02	328,500	-
[6370]	25/10/01	4,969	5,019	4,935	4,970	-79	-1.56	461,100	-
[6370]	25/09/30	5,035	5,092	5,031	5,049	+13	+0.26	279,300	-
[6370]	25/09/29	5,052	5,081	5,020	5,036	-79	-1.54	269,500	-
[6370]	25/09/26	5,125	5,167	5,115	5,115	-71	-1.37	446,300	-
[6370]	25/09/25	5,110	5,188	5,101	5,186	+44	+0.86	370,700	-
[6370]	25/09/24	5,174	5,183	5,131	5,142	-37	-0.71	313,900	-
[6370]	25/09/22	5,232	5,270	5,179	5,179	-8	-0.15	284,900	-
[6370]	25/09/19	5,265	5,328	5,155	5,187	-45	-0.86	718,800	-
[6370]	25/09/18	5,102	5,255	5,094	5,232	+130	+2.55	467,200	-
[6370]	25/09/17	5,153	5,180	5,093	5,102	-83	-1.60	296,600	-
[6370]	25/09/16	5,170	5,230	5,167	5,185	+15	+0.29	247,000	-
[6370]	25/09/12	5,184	5,229	5,167	5,170	-10	-0.19	373,500	-
[6370]	25/09/11	5,170	5,205	5,147	5,180	-25	-0.48	240,000	-
[6370]	25/09/10	5,192	5,232	5,174	5,205	-16	-0.31	352,300	-
[6370]	25/09/09	5,203	5,271	5,191	5,221	+40	+0.77	390,900	-
[6370]	25/09/08	5,151	5,191	5,140	5,181	+84	+1.65	403,800	-
[6370]	25/09/05	5,050	5,102	5,036	5,097	+95	+1.90	326,100	-