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
[6376]	26/10/29	3,175	3,175	3,080	3,135	-35.0	-1.10	594,500	204,882,231,296
[6376]	26/10/28	3,155	3,175	3,075	3,170	+85.0	+2.76	393,500	207,169,585,152
[6376]	26/10/27	3,050	3,110	3,020	3,085	+90.0	+3.01	374,200	201,614,573,568
[6376]	26/10/26	2,963	3,030	2,913	2,995	+29.0	+0.98	731,600	195,732,783,104
[6376]	26/10/23	2,920	2,994	2,828	2,966	-74.0	-2.43	1,432,300	193,837,547,520
[6376]	26/10/22	3,280	3,285	3,020	3,040	-185.0	-5.74	401,500	198,673,678,336
[6376]	26/10/21	3,300	3,320	3,200	3,225	+95.0	+3.04	365,100	210,764,021,760
[6376]	26/10/20	3,370	3,395	3,120	3,130	-240.0	-7.12	1,055,000	204,555,468,800
[6376]	26/10/19	3,280	3,400	3,255	3,370	-90.0	-2.60	322,800	220,240,232,448
[6376]	26/10/16	3,450	3,520	3,435	3,460	+100.0	+2.98	698,900	226,122,022,912
[6376]	26/10/15	3,700	3,760	3,360	3,360	-410.0	-10.88	1,081,900	219,586,691,072
[6376]	26/10/14	3,830	3,850	3,720	3,770	-60.0	-1.57	361,800	246,381,510,656
[6376]	26/10/13	3,805	3,860	3,680	3,830	+95.0	+2.54	367,700	250,302,693,376
[6376]	26/10/09	3,630	3,750	3,560	3,735	+55.0	+1.49	391,900	244,094,140,416
[6376]	26/10/08	3,825	3,825	3,680	3,680	-195.0	-5.03	336,600	240,499,720,192
[6376]	26/10/07	3,865	3,960	3,780	3,875	-30.0	-0.77	346,100	253,243,588,608
[6376]	26/10/06	3,815	3,920	3,800	3,905	+90.0	+2.36	334,200	255,204,179,968
[6376]	26/10/05	3,670	3,825	3,655	3,815	+215.0	+5.97	472,900	249,322,389,504
[6376]	26/10/02	3,515	3,675	3,505	3,600	+50.0	+1.41	578,600	235,271,454,720
[6376]	26/10/01	3,545	3,585	3,510	3,550	-15.0	-0.42	238,400	232,003,796,992
[6376]	26/09/30	3,595	3,620	3,545	3,565	+25.0	+0.71	332,300	232,984,100,864
[6376]	26/09/29	3,645	3,675	3,495	3,540	-115.0	-3.15	341,200	231,350,272,000
[6376]	26/09/28	3,640	3,770	3,605	3,655	+5.0	+0.14	734,900	238,865,891,328
[6376]	26/09/25	3,510	3,675	3,490	3,650	+165.0	+4.73	471,900	238,539,128,832
[6376]	26/09/24	3,470	3,535	3,455	3,485	+70.0	+2.05	328,000	227,755,851,776
[6376]	26/09/18	3,430	3,455	3,375	3,415	-15.0	-0.44	324,800	223,181,127,680
[6376]	26/09/17	3,400	3,465	3,390	3,430	+30.0	+0.88	259,600	224,161,415,168
[6376]	26/09/16	3,260	3,410	3,235	3,400	+170.0	+5.26	328,300	222,200,823,808
[6376]	26/09/15	3,170	3,280	3,150	3,230	+30.0	+0.94	438,600	211,090,784,256
[6376]	26/09/14	3,155	3,260	3,140	3,200	-70.0	-2.14	621,700	209,130,192,896
[6376]	26/09/11	3,260	3,310	3,200	3,270	-110.0	-3.25	443,400	213,704,916,992
[6376]	26/09/10	3,490	3,505	3,320	3,380	-40.0	-1.17	511,700	220,893,757,440
[6376]	26/09/09	3,410	3,465	3,390	3,420	+15.0	+0.44	246,500	223,507,890,176
[6376]	26/09/08	3,575	3,585	3,405	3,405	-210.0	-5.81	449,600	222,527,586,304
[6376]	26/09/07	3,550	3,630	3,520	3,615	+110.0	+3.14	308,400	236,251,758,592
[6376]	26/09/04	3,575	3,585	3,480	3,505	-45.0	-1.27	436,400	229,062,901,760
[6376]	26/09/03	3,685	3,705	3,515	3,550	-80.0	-2.20	530,700	232,003,796,992
[6376]	26/09/02	3,750	3,780	3,615	3,630	-145.0	-3.84	578,400	237,232,062,464
[6376]	26/09/01	3,905	4,015	3,755	3,775	+10.0	+0.27	518,700	246,708,273,152
[6376]	26/08/31	3,800	3,805	3,585	3,765	-75.0	-1.95	834,800	246,054,731,776
[6376]	26/08/28	3,840	4,020	3,815	3,840	+35.0	+0.92	873,600	250,956,218,368
[6376]	26/08/27	3,665	3,885	3,585	3,805	+180.0	+4.97	1,220,700	248,668,864,512
[6376]	26/08/26	3,475	3,690	3,435	3,625	+175.0	+5.07	798,100	236,905,299,968
[6376]	26/08/25	3,405	3,450	3,365	3,450	+15.0	+0.44	302,300	225,468,481,536
[6376]	26/08/24	3,520	3,525	3,430	3,435	-15.0	-0.43	372,800	224,488,194,048
[6376]	26/08/21	3,555	3,555	3,430	3,450	-115.0	-3.23	429,100	225,468,481,536
[6376]	26/08/20	3,460	3,595	3,410	3,565	+175.0	+5.16	574,700	232,984,100,864
[6376]	26/08/19	3,520	3,565	3,385	3,390	-270.0	-7.38	1,040,100	221,547,298,816
[6376]	26/08/18	3,750	3,800	3,620	3,660	-60.0	-1.61	1,155,200	239,192,653,824
[6376]	26/08/17	4,245	4,330	3,710	3,720	-665.0	-15.17	2,292,800	243,113,836,544
[6376]	26/08/14	3,920	4,530	3,780	4,385	+510.0	+13.16	1,636,900	286,184,734,720
[6376]	26/08/13	3,885	3,915	3,810	3,875	+140.0	+3.75	348,300	252,899,852,288
[6376]	26/08/12	3,865	3,865	3,670	3,735	-185.0	-4.72	487,600	243,762,823,168
[6376]	26/08/10	3,950	3,985	3,905	3,920	-40.0	-1.01	277,500	255,836,749,824
[6376]	26/08/07	4,030	4,095	3,890	3,960	-135.0	-3.30	251,800	258,447,327,232
[6376]	26/08/06	4,035	4,160	3,985	4,095	+30.0	+0.74	313,600	267,258,036,224
[6376]	26/08/05	3,965	4,090	3,955	4,065	+90.0	+2.26	294,500	265,300,099,072
[6376]	26/08/04	3,780	3,985	3,780	3,975	+195.0	+5.16	268,300	259,426,287,616
[6376]	26/08/03	3,685	3,805	3,605	3,780	+30.0	+0.80	257,700	246,699,720,704
[6376]	26/07/31	3,665	3,810	3,590	3,750	+225.0	+6.38	316,000	244,741,783,552
[6376]	26/07/30	3,565	3,640	3,500	3,525	-40.0	-1.12	267,800	230,057,279,488
[6376]	26/07/29	3,700	3,740	3,480	3,565	-165.0	-4.42	849,000	232,667,856,896
[6376]	26/07/28	3,995	3,995	3,730	3,730	-330.0	-8.13	530,100	243,436,503,040
[6376]	26/07/27	4,050	4,095	3,965	4,060	+60.0	+1.50	282,000	264,973,778,944
[6376]	26/07/24	3,975	4,020	3,935	4,000	+15.0	+0.38	264,000	261,057,904,640
[6376]	26/07/23	4,000	4,095	3,975	3,985	+20.0	+0.50	272,100	260,078,944,256
[6376]	26/07/22	4,135	4,165	3,940	3,965	-155.0	-3.76	529,400	258,773,647,360
[6376]	26/07/21	3,930	4,155	3,880	4,120	+300.0	+7.85	607,600	268,889,636,864
[6376]	26/07/17	3,800	3,880	3,685	3,820	-40	-1.04	783,300	-
[6376]	26/07/16	3,830	3,890	3,790	3,860	-35	-0.90	346,400	-
[6376]	26/07/15	3,825	3,930	3,795	3,895	+110	+2.91	303,800	-
[6376]	26/07/14	3,605	3,810	3,575	3,785	+180	+4.99	359,400	-
[6376]	26/07/13	3,710	3,720	3,580	3,605	-95	-2.57	331,900	-
[6376]	26/07/10	3,780	3,790	3,685	3,700	-15	-0.40	451,700	-
[6376]	26/07/09	3,795	3,810	3,660	3,715	-15	-0.40	397,100	-
[6376]	26/07/08	3,840	3,915	3,710	3,730	-95	-2.48	482,800	-
[6376]	26/07/07	4,070	4,090	3,825	3,825	-245	-6.02	462,400	-
[6376]	26/07/06	4,100	4,200	4,000	4,070	+10	+0.25	304,300	-
[6376]	26/07/03	3,840	4,085	3,840	4,060	+130	+3.31	335,700	-
[6376]	26/07/02	3,850	4,030	3,815	3,930	+40	+1.03	355,200	-
[6376]	26/07/01	4,105	4,135	3,815	3,890	-160	-3.95	657,500	-
[6376]	26/06/30	4,225	4,230	4,020	4,050	-105	-2.53	608,400	-
[6376]	26/06/29	4,205	4,240	3,990	4,155	-75	-1.77	716,900	-
[6376]	26/06/26	4,150	4,295	4,140	4,230	+70	+1.68	692,300	-
[6376]	26/06/25	4,180	4,215	4,095	4,160	+130	+3.23	499,000	-
[6376]	26/06/24	3,955	4,060	3,930	4,030	+5	+0.12	368,300	-
[6376]	26/06/23	4,100	4,160	3,980	4,025	-65	-1.59	560,200	-
[6376]	26/06/22	3,935	4,090	3,905	4,090	+210	+5.41	379,600	-
[6376]	26/06/19	3,960	4,010	3,850	3,880	-65	-1.65	743,300	-
[6376]	26/06/18	3,865	4,080	3,860	3,945	+90	+2.33	549,200	-
[6376]	26/06/17	3,715	3,970	3,715	3,855	+140	+3.77	723,000	-
[6376]	26/06/16	3,700	3,780	3,665	3,715	+10	+0.27	704,000	-
[6376]	26/06/15	3,705	3,900	3,690	3,705	+105	+2.92	703,300	-
[6376]	26/06/12	3,640	3,695	3,565	3,600	+30	+0.84	670,000	-
[6376]	26/06/11	3,500	3,600	3,450	3,570	0	0.00	451,200	-
[6376]	26/06/10	3,420	3,665	3,390	3,570	+150	+4.39	828,700	-
[6376]	26/06/09	3,420	3,470	3,265	3,420	+140	+4.27	833,800	-
[6376]	26/06/08	3,190	3,295	3,130	3,280	-50	-1.50	682,700	-
[6376]	26/06/05	3,200	3,345	3,160	3,330	+135	+4.23	372,400	-
[6376]	26/06/04	3,100	3,215	3,035	3,195	+55	+1.75	382,300	-
[6376]	26/06/03	3,090	3,200	3,065	3,140	+15	+0.48	524,200	-
[6376]	26/06/02	3,260	3,300	3,015	3,125	-100	-3.10	386,900	-
[6376]	26/06/01	3,140	3,380	3,105	3,225	+120	+3.86	601,900	-
[6376]	26/05/29	3,285	3,340	3,105	3,105	-135	-4.17	1,444,700	-
[6376]	26/05/28	3,235	3,300	3,140	3,240	-40	-1.22	364,400	-
[6376]	26/05/27	3,500	3,530	3,255	3,280	-200	-5.75	502,000	-
[6376]	26/05/26	3,395	3,500	3,335	3,480	+30	+0.87	421,700	-
[6376]	26/05/25	3,275	3,475	3,255	3,450	+245	+7.64	851,000	-
[6376]	26/05/22	3,070	3,250	3,025	3,205	+205	+6.83	506,700	-
[6376]	26/05/21	3,115	3,120	2,988	3,000	+139	+4.86	446,100	-
[6376]	26/05/20	2,925	2,941	2,794	2,861	-26	-0.90	407,700	-
[6376]	26/05/19	3,100	3,100	2,863	2,887	-104	-3.48	514,000	-
[6376]	26/05/18	2,940	3,050	2,781	2,991	+80	+2.75	1,019,800	-
[6376]	26/05/15	2,716	2,939	2,530	2,911	+229	+8.54	677,400	-
[6376]	26/05/14	2,662	2,687	2,614	2,682	+22	+0.83	275,500	-
[6376]	26/05/13	2,617	2,682	2,582	2,660	+12	+0.45	178,300	-
[6376]	26/05/12	2,691	2,739	2,643	2,648	+7	+0.27	253,200	-
[6376]	26/05/11	2,670	2,693	2,614	2,641	-9	-0.34	232,700	-
[6376]	26/05/08	2,617	2,664	2,585	2,650	+6	+0.23	289,900	-
[6376]	26/05/07	2,684	2,717	2,628	2,644	+10	+0.38	344,100	-
[6376]	26/05/01	2,660	2,673	2,600	2,634	-24	-0.90	216,900	-
[6376]	26/04/30	2,608	2,683	2,590	2,658	+24	+0.91	226,300	-
[6376]	26/04/28	2,572	2,634	2,552	2,634	+45	+1.74	307,700	-
[6376]	26/04/27	2,645	2,680	2,574	2,589	-55	-2.08	456,600	-
[6376]	26/04/24	2,595	2,694	2,581	2,644	+68	+2.64	508,300	-
[6376]	26/04/23	2,548	2,588	2,526	2,576	+13	+0.51	233,000	-
[6376]	26/04/22	2,551	2,581	2,493	2,563	-10	-0.39	562,100	-
[6376]	26/04/21	2,657	2,670	2,570	2,573	-56	-2.13	299,500	-
[6376]	26/04/20	2,648	2,680	2,622	2,629	-28	-1.05	193,900	-
[6376]	26/04/17	2,720	2,734	2,653	2,657	-62	-2.28	282,800	-
[6376]	26/04/16	2,774	2,778	2,714	2,719	-54	-1.95	289,500	-
[6376]	26/04/15	2,866	2,890	2,747	2,773	-43	-1.53	252,500	-
[6376]	26/04/14	2,875	2,899	2,807	2,816	-24	-0.85	296,800	-
[6376]	26/04/13	2,820	2,845	2,802	2,840	+20	+0.71	221,600	-
[6376]	26/04/10	2,800	2,840	2,788	2,820	+94	+3.45	325,100	-
[6376]	26/04/09	2,736	2,750	2,692	2,726	-2	-0.07	229,600	-
[6376]	26/04/08	2,764	2,776	2,690	2,728	+64	+2.40	332,000	-
[6376]	26/04/07	2,700	2,734	2,643	2,664	+4	+0.15	237,500	-
[6376]	26/04/06	2,669	2,717	2,653	2,660	+1	+0.04	309,100	-
[6376]	26/04/03	2,610	2,668	2,610	2,659	+76	+2.94	230,600	-
[6376]	26/04/02	2,692	2,697	2,541	2,583	-61	-2.31	389,600	-
[6376]	26/04/01	2,614	2,644	2,579	2,644	+161	+6.48	503,000	-
[6376]	26/03/31	2,387	2,517	2,354	2,483	+87	+3.63	627,500	-
[6376]	26/03/30	2,284	2,420	2,283	2,396	+16	+0.67	732,200	-
[6376]	26/03/27	2,450	2,489	2,342	2,380	+84	+3.66	651,400	-
[6376]	26/03/26	2,320	2,329	2,276	2,296	-8	-0.35	206,100	-
[6376]	26/03/25	2,284	2,324	2,270	2,304	+70	+3.13	199,900	-
[6376]	26/03/24	2,305	2,305	2,225	2,234	+29	+1.32	277,600	-
[6376]	26/03/23	2,249	2,261	2,164	2,205	-117	-5.04	299,200	-
[6376]	26/03/19	2,378	2,378	2,313	2,322	-101	-4.17	227,400	-
[6376]	26/03/18	2,406	2,442	2,395	2,423	+32	+1.34	255,400	-
[6376]	26/03/17	2,446	2,489	2,389	2,391	-10	-0.42	224,400	-
[6376]	26/03/16	2,316	2,410	2,310	2,401	+61	+2.61	343,300	-
[6376]	26/03/13	2,297	2,353	2,283	2,340	-7	-0.30	223,500	-
[6376]	26/03/12	2,404	2,419	2,340	2,347	-75	-3.10	205,500	-
[6376]	26/03/11	2,431	2,458	2,405	2,422	+26	+1.09	307,700	-
[6376]	26/03/10	2,358	2,404	2,336	2,396	+88	+3.81	323,200	-
[6376]	26/03/09	2,373	2,386	2,252	2,308	-172	-6.94	449,500	-
[6376]	26/03/06	2,311	2,490	2,311	2,480	+119	+5.04	458,600	-
[6376]	26/03/05	2,340	2,393	2,320	2,361	+114	+5.07	269,200	-
[6376]	26/03/04	2,298	2,312	2,164	2,247	-133	-5.59	680,400	-
[6376]	26/03/03	2,450	2,484	2,372	2,380	-57	-2.34	389,800	-
[6376]	26/03/02	2,388	2,467	2,350	2,437	-15	-0.61	393,900	-
[6376]	26/02/27	2,432	2,458	2,403	2,452	+42	+1.74	430,800	-
[6376]	26/02/26	2,455	2,467	2,397	2,410	-34	-1.39	373,900	-
[6376]	26/02/25	2,392	2,460	2,369	2,444	+59	+2.47	513,100	-
[6376]	26/02/24	2,374	2,403	2,323	2,385	+35	+1.49	471,300	-
[6376]	26/02/20	2,384	2,384	2,334	2,350	-61	-2.53	278,300	-
[6376]	26/02/19	2,433	2,460	2,397	2,411	-5	-0.21	422,700	-
[6376]	26/02/18	2,442	2,469	2,394	2,416	-4	-0.17	349,800	-
[6376]	26/02/17	2,500	2,565	2,412	2,420	-108	-4.27	566,700	-
[6376]	26/02/16	2,335	2,532	2,301	2,528	+243	+10.63	1,269,600	-
[6376]	26/02/13	2,041	2,449	1,921	2,285	+234	+11.41	984,900	-
[6376]	26/02/12	2,009	2,056	2,002	2,051	+63	+3.17	281,000	-
[6376]	26/02/10	1,938	1,988	1,938	1,988	+65	+3.38	185,300	-
[6376]	26/02/09	1,910	1,936	1,892	1,923	+54	+2.89	225,700	-
[6376]	26/02/06	1,858	1,869	1,834	1,869	-3	-0.16	235,400	-
[6376]	26/02/05	1,880	1,896	1,853	1,872	+19	+1.03	254,500	-
[6376]	26/02/04	1,850	1,864	1,831	1,853	+3	+0.16	282,400	-
[6376]	26/02/03	1,812	1,850	1,798	1,850	+72	+4.05	236,100	-
[6376]	26/02/02	1,800	1,828	1,776	1,778	-1	-0.06	258,500	-
[6376]	26/01/30	1,755	1,781	1,738	1,779	+28	+1.60	210,400	-
[6376]	26/01/29	1,756	1,767	1,723	1,751	-9	-0.51	198,700	-
[6376]	26/01/28	1,763	1,775	1,737	1,760	-43	-2.38	205,800	-
[6376]	26/01/27	1,777	1,804	1,761	1,803	+15	+0.84	148,900	-
[6376]	26/01/26	1,786	1,802	1,772	1,788	-38	-2.08	212,900	-
[6376]	26/01/23	1,810	1,856	1,809	1,826	+23	+1.28	317,300	-
[6376]	26/01/22	1,794	1,815	1,782	1,803	+48	+2.74	194,800	-
[6376]	26/01/21	1,726	1,759	1,721	1,755	-2	-0.11	241,100	-
[6376]	26/01/20	1,802	1,809	1,757	1,757	-47	-2.61	198,400	-
[6376]	26/01/19	1,820	1,823	1,781	1,804	-32	-1.74	213,500	-
[6376]	26/01/16	1,793	1,844	1,777	1,836	+43	+2.40	245,900	-
[6376]	26/01/15	1,800	1,815	1,788	1,793	-18	-0.99	220,600	-
[6376]	26/01/14	1,791	1,817	1,779	1,811	+36	+2.03	310,300	-
[6376]	26/01/13	1,750	1,791	1,735	1,775	+77	+4.53	326,900	-
[6376]	26/01/09	1,712	1,715	1,693	1,698	+9	+0.53	148,100	-
[6376]	26/01/08	1,682	1,702	1,680	1,689	-2	-0.12	221,100	-
[6376]	26/01/07	1,672	1,719	1,671	1,691	+14	+0.83	231,000	-
[6376]	26/01/06	1,633	1,686	1,633	1,677	+58	+3.58	294,600	-
[6376]	26/01/05	1,601	1,623	1,596	1,619	+31	+1.95	341,800	-
[6376]	25/12/30	1,599	1,599	1,583	1,588	-10	-0.63	127,900	-
[6376]	25/12/29	1,580	1,607	1,570	1,598	+4	+0.25	192,600	-
[6376]	25/12/26	1,600	1,608	1,585	1,594	-6	-0.38	123,100	-
[6376]	25/12/25	1,600	1,607	1,593	1,600	-5	-0.31	88,900	-
[6376]	25/12/24	1,613	1,617	1,593	1,605	-9	-0.56	173,600	-
[6376]	25/12/23	1,604	1,616	1,596	1,614	+10	+0.62	87,400	-
[6376]	25/12/22	1,605	1,614	1,586	1,604	+21	+1.33	109,300	-
[6376]	25/12/19	1,589	1,601	1,583	1,583	+1	+0.06	178,100	-
[6376]	25/12/18	1,570	1,584	1,559	1,582	+5	+0.32	128,700	-
[6376]	25/12/17	1,558	1,582	1,547	1,577	+19	+1.22	171,400	-
[6376]	25/12/16	1,613	1,619	1,558	1,558	-53	-3.29	185,300	-
[6376]	25/12/15	1,609	1,616	1,592	1,611	+6	+0.37	99,700	-
[6376]	25/12/12	1,596	1,607	1,588	1,605	+21	+1.33	151,300	-
[6376]	25/12/11	1,593	1,593	1,564	1,584	+6	+0.38	114,200	-
[6376]	25/12/10	1,586	1,600	1,572	1,578	-8	-0.50	134,200	-
[6376]	25/12/09	1,580	1,598	1,571	1,586	-11	-0.69	126,500	-
[6376]	25/12/08	1,570	1,597	1,565	1,597	+53	+3.43	197,600	-
[6376]	25/12/05	1,551	1,558	1,541	1,544	-21	-1.34	110,900	-
[6376]	25/12/04	1,525	1,573	1,525	1,565	+48	+3.16	245,400	-
[6376]	25/12/03	1,539	1,542	1,517	1,517	-17	-1.11	231,900	-
[6376]	25/12/02	1,556	1,559	1,532	1,534	-21	-1.35	124,300	-
[6376]	25/12/01	1,605	1,605	1,550	1,555	-33	-2.08	175,500	-
[6376]	25/11/28	1,570	1,588	1,565	1,588	+31	+1.99	187,100	-
[6376]	25/11/27	1,557	1,570	1,551	1,557	+3	+0.19	140,900	-
[6376]	25/11/26	1,538	1,557	1,521	1,554	+39	+2.57	212,500	-
[6376]	25/11/25	1,548	1,548	1,508	1,515	-13	-0.85	172,800	-
[6376]	25/11/21	1,490	1,530	1,487	1,528	+16	+1.06	293,300	-
[6376]	25/11/20	1,503	1,519	1,491	1,512	+44	+3.00	349,900	-
[6376]	25/11/19	1,520	1,536	1,465	1,468	-48	-3.17	626,400	-
[6376]	25/11/18	1,568	1,574	1,516	1,516	-84	-5.25	603,300	-
[6376]	25/11/17	1,520	1,603	1,491	1,600	+160	+11.11	903,500	-
[6376]	25/11/14	1,504	1,512	1,431	1,440	-95	-6.19	690,300	-
[6376]	25/11/13	1,539	1,544	1,526	1,535	-4	-0.26	208,300	-
[6376]	25/11/12	1,514	1,544	1,508	1,539	+33	+2.19	188,800	-
[6376]	25/11/11	1,515	1,515	1,498	1,506	-7	-0.46	205,400	-
[6376]	25/11/10	1,503	1,521	1,501	1,513	+16	+1.07	200,400	-
[6376]	25/11/07	1,498	1,504	1,475	1,497	-22	-1.45	190,600	-
[6376]	25/11/06	1,492	1,527	1,486	1,519	+31	+2.08	239,100	-
[6376]	25/11/05	1,478	1,494	1,438	1,488	-29	-1.91	265,900	-
[6376]	25/11/04	1,493	1,541	1,488	1,517	+6	+0.40	328,900	-
[6376]	25/10/31	1,515	1,530	1,490	1,511	-16	-1.05	251,400	-
[6376]	25/10/30	1,500	1,538	1,500	1,527	+25	+1.66	214,100	-
[6376]	25/10/29	1,565	1,576	1,502	1,502	-42	-2.72	256,200	-
[6376]	25/10/28	1,633	1,633	1,544	1,544	-96	-5.85	357,300	-
[6376]	25/10/27	1,584	1,646	1,577	1,640	+82	+5.26	370,400	-
[6376]	25/10/24	1,570	1,571	1,555	1,558	-2	-0.13	192,600	-
[6376]	25/10/23	1,550	1,565	1,539	1,560	+5	+0.32	156,800	-
[6376]	25/10/22	1,527	1,565	1,526	1,555	+37	+2.44	202,900	-
[6376]	25/10/21	1,514	1,531	1,502	1,518	+10	+0.66	232,200	-
[6376]	25/10/20	1,508	1,517	1,502	1,508	+26	+1.75	208,100	-
[6376]	25/10/17	1,480	1,489	1,473	1,482	-2	-0.13	111,400	-
[6376]	25/10/16	1,485	1,489	1,470	1,484	+4	+0.27	87,900	-
[6376]	25/10/15	1,469	1,482	1,458	1,480	+31	+2.14	110,800	-
[6376]	25/10/14	1,447	1,469	1,431	1,449	-7	-0.48	285,100	-
[6376]	25/10/10	1,482	1,499	1,451	1,456	-58	-3.83	353,500	-
[6376]	25/10/09	1,500	1,520	1,492	1,514	+34	+2.30	323,000	-
[6376]	25/10/08	1,477	1,495	1,476	1,480	+2	+0.14	186,300	-
[6376]	25/10/07	1,490	1,494	1,464	1,478	-8	-0.54	275,800	-
[6376]	25/10/06	1,520	1,520	1,473	1,486	+4	+0.27	416,600	-
[6376]	25/10/03	1,475	1,488	1,467	1,482	+12	+0.82	121,400	-
[6376]	25/10/02	1,440	1,475	1,437	1,470	+19	+1.31	190,200	-
[6376]	25/10/01	1,480	1,480	1,438	1,451	-32	-2.16	236,600	-
[6376]	25/09/30	1,483	1,496	1,472	1,483	+9	+0.61	128,500	-
[6376]	25/09/29	1,479	1,483	1,464	1,474	-2	-0.14	120,200	-
[6376]	25/09/26	1,455	1,478	1,455	1,476	+15	+1.03	162,500	-
[6376]	25/09/25	1,463	1,465	1,450	1,461	+1	+0.07	216,800	-
[6376]	25/09/24	1,475	1,485	1,455	1,460	-19	-1.28	546,500	-
[6376]	25/09/22	1,475	1,487	1,473	1,479	+12	+0.82	112,200	-
[6376]	25/09/19	1,478	1,497	1,462	1,467	-1	-0.07	237,700	-
[6376]	25/09/18	1,475	1,477	1,458	1,468	0	0.00	128,000	-
[6376]	25/09/17	1,473	1,476	1,450	1,468	-19	-1.28	133,900	-
[6376]	25/09/16	1,485	1,495	1,474	1,487	0	0.00	124,300	-
[6376]	25/09/12	1,495	1,495	1,475	1,487	+3	+0.20	135,800	-
[6376]	25/09/11	1,490	1,502	1,476	1,484	-4	-0.27	159,100	-
[6376]	25/09/10	1,512	1,515	1,488	1,488	-40	-2.62	220,000	-
[6376]	25/09/09	1,531	1,552	1,514	1,528	+1	+0.07	261,500	-
[6376]	25/09/08	1,537	1,544	1,518	1,527	+2	+0.13	184,100	-
[6376]	25/09/05	1,513	1,525	1,500	1,525	+15	+0.99	206,500	-