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
[6380]	26/10/29	3,525	3,525	3,410	3,420	-95.0	-2.70	3,900	6,067,822,080
[6380]	26/10/28	3,550	3,650	3,495	3,515	-90.0	-2.50	14,200	6,236,372,992
[6380]	26/10/27	3,450	3,620	3,410	3,605	+145.0	+4.19	14,200	6,396,052,480
[6380]	26/10/26	3,460	3,470	3,410	3,460	-5.0	-0.14	800	6,138,790,912
[6380]	26/10/23	3,370	3,470	2,907	3,465	+25.0	+0.73	34,600	6,147,661,824
[6380]	26/10/22	3,425	3,465	3,425	3,440	-40.0	-1.15	3,100	6,103,306,240
[6380]	26/10/21	3,450	3,480	3,450	3,480	+20.0	+0.58	1,400	6,174,275,072
[6380]	26/10/20	3,440	3,520	3,410	3,460	-35.0	-1.00	7,600	6,138,790,912
[6380]	26/10/19	3,455	3,495	3,400	3,495	-5.0	-0.14	11,000	6,200,888,320
[6380]	26/10/16	3,430	3,515	3,430	3,500	+25.0	+0.72	3,500	6,209,759,744
[6380]	26/10/15	3,500	3,510	3,405	3,475	-45.0	-1.28	28,300	6,165,404,160
[6380]	26/10/14	3,520	3,585	3,510	3,520	-60.0	-1.68	5,700	6,245,243,904
[6380]	26/10/13	3,580	3,580	3,545	3,580	-20.0	-0.56	3,400	6,351,696,896
[6380]	26/10/09	3,545	3,600	3,515	3,600	+55.0	+1.55	3,200	6,387,181,056
[6380]	26/10/08	3,590	3,590	3,545	3,545	-10.0	-0.28	200	6,289,599,488
[6380]	26/10/07	3,545	3,595	3,500	3,555	-5.0	-0.14	10,200	6,307,341,312
[6380]	26/10/06	3,520	3,595	3,510	3,560	+40.0	+1.14	5,500	6,316,212,736
[6380]	26/10/05	3,495	3,585	3,495	3,520	+25.0	+0.72	6,900	6,245,243,904
[6380]	26/10/02	3,510	3,515	3,480	3,495	+10.0	+0.29	1,800	6,200,888,320
[6380]	26/10/01	3,490	3,515	3,405	3,485	+15.0	+0.43	7,100	6,183,146,496
[6380]	26/09/30	3,590	3,590	3,355	3,470	-120.0	-3.34	22,000	6,156,532,736
[6380]	26/09/29	3,620	3,645	3,520	3,590	-65.0	-1.78	14,700	6,369,439,232
[6380]	26/09/28	3,580	3,655	3,555	3,655	+100.0	+2.81	4,500	6,484,763,136
[6380]	26/09/25	3,650	3,660	3,555	3,555	-85.0	-2.34	2,900	6,307,341,312
[6380]	26/09/24	3,700	3,765	3,640	3,640	-45.0	-1.22	5,300	6,458,149,888
[6380]	26/09/18	3,655	3,725	3,655	3,685	-40.0	-1.07	3,700	6,537,989,632
[6380]	26/09/17	3,860	3,920	3,570	3,725	-30.0	-0.80	37,700	6,608,958,464
[6380]	26/09/16	3,825	3,850	3,755	3,755	-85.0	-2.21	5,300	6,662,184,960
[6380]	26/09/15	3,855	3,935	3,825	3,840	-40.0	-1.03	17,800	6,812,993,536
[6380]	26/09/14	3,855	3,885	3,805	3,880	+25.0	+0.65	5,100	6,883,961,856
[6380]	26/09/11	3,915	3,915	3,830	3,855	-110.0	-2.77	4,600	6,839,606,784
[6380]	26/09/10	4,030	4,030	3,930	3,965	+5.0	+0.13	2,900	7,034,770,432
[6380]	26/09/09	4,000	4,015	3,890	3,960	-75.0	-1.86	18,200	7,025,899,520
[6380]	26/09/08	4,185	4,235	4,030	4,035	-200.0	-4.72	26,500	7,158,965,760
[6380]	26/09/07	4,005	4,290	3,990	4,235	+245.0	+6.14	37,900	7,513,808,896
[6380]	26/09/04	4,010	4,025	3,970	3,990	-10.0	-0.25	4,700	7,079,126,016
[6380]	26/09/03	3,990	4,025	3,980	4,000	0	+0.00	10,400	7,096,867,840
[6380]	26/09/02	4,045	4,065	3,985	4,000	-20.0	-0.50	10,600	7,096,867,840
[6380]	26/09/01	3,860	4,060	3,845	4,020	+170.0	+4.42	20,400	7,132,352,512
[6380]	26/08/31	3,900	3,940	3,840	3,850	-15.0	-0.39	9,100	6,830,735,360
[6380]	26/08/28	3,835	3,915	3,815	3,865	0	+0.00	39,600	6,857,348,608
[6380]	26/08/27	4,020	4,020	3,865	3,865	-155.0	-3.86	15,600	6,857,348,608
[6380]	26/08/26	4,035	4,200	4,020	4,020	-40.0	-0.99	17,400	7,132,352,512
[6380]	26/08/25	3,940	4,065	3,860	4,060	+120.0	+3.05	22,100	7,203,320,832
[6380]	26/08/24	3,915	3,975	3,885	3,940	+25.0	+0.64	8,300	6,990,414,848
[6380]	26/08/21	3,710	3,975	3,710	3,915	+135.0	+3.57	15,400	6,946,059,776
[6380]	26/08/20	3,770	3,885	3,720	3,780	-10.0	-0.26	7,200	6,706,540,032
[6380]	26/08/19	3,600	3,860	3,445	3,790	+155.0	+4.26	47,400	6,724,282,368
[6380]	26/08/18	3,670	3,705	3,635	3,635	+10.0	+0.28	4,000	6,449,278,976
[6380]	26/08/17	3,640	3,750	3,590	3,625	-10.0	-0.28	14,000	6,431,536,640
[6380]	26/08/14	3,635	3,690	3,600	3,635	-25.0	-0.68	7,800	6,449,278,976
[6380]	26/08/13	3,890	3,900	3,660	3,660	-195.0	-5.06	20,500	6,493,634,048
[6380]	26/08/12	3,755	3,870	3,755	3,855	+100.0	+2.66	5,400	6,839,606,784
[6380]	26/08/10	3,790	3,790	3,730	3,755	+35.0	+0.94	1,100	6,662,184,960
[6380]	26/08/07	3,800	3,830	3,720	3,720	-120.0	-3.12	9,600	6,600,087,040
[6380]	26/08/06	3,750	3,940	3,750	3,840	+100.0	+2.67	15,000	6,812,993,536
[6380]	26/08/05	3,740	3,760	3,705	3,740	+50.0	+1.36	7,300	6,635,571,712
[6380]	26/08/04	3,690	3,715	3,620	3,690	+55.0	+1.51	12,300	6,546,860,544
[6380]	26/08/03	3,700	3,740	3,615	3,635	-20.0	-0.55	7,500	6,449,278,976
[6380]	26/07/31	3,720	3,800	3,535	3,655	-120.0	-3.18	21,500	6,484,763,136
[6380]	26/07/30	3,940	3,950	3,720	3,775	-210.0	-5.27	36,100	6,697,669,120
[6380]	26/07/29	3,890	4,000	3,710	3,985	+65.0	+1.66	37,900	7,070,254,592
[6380]	26/07/28	3,850	4,000	3,415	3,920	+20.0	+0.51	70,500	6,954,930,688
[6380]	26/07/27	4,000	4,040	3,830	3,900	-155.0	-3.82	23,700	6,919,446,528
[6380]	26/07/24	4,300	4,350	3,780	4,055	-295.0	-6.78	54,800	7,194,449,920
[6380]	26/07/23	3,700	4,355	3,700	4,350	+680.0	+18.53	57,800	7,717,843,968
[6380]	26/07/22	3,925	3,925	3,550	3,670	-275.0	-6.97	32,700	6,511,376,384
[6380]	26/07/21	3,900	4,050	3,850	3,945	-10.0	-0.25	18,700	6,999,286,272
[6380]	26/07/17	3,845	3,955	3,205	3,955	+50	+1.28	74,300	-
[6380]	26/07/16	3,900	4,020	3,825	3,905	-40	-1.01	15,900	-
[6380]	26/07/15	3,985	3,985	3,850	3,945	-65	-1.62	8,700	-
[6380]	26/07/14	4,000	4,070	3,890	4,010	+75	+1.91	23,300	-
[6380]	26/07/13	4,270	4,275	3,920	3,935	-320	-7.52	21,400	-
[6380]	26/07/10	4,235	4,435	4,235	4,255	-90	-2.07	10,000	-
[6380]	26/07/09	4,320	4,440	4,235	4,345	+25	+0.58	3,900	-
[6380]	26/07/08	4,420	4,450	4,220	4,320	-210	-4.64	12,300	-
[6380]	26/07/07	4,700	4,825	4,450	4,530	0	0.00	46,500	-
[6380]	26/07/06	4,700	4,700	4,530	4,530	-170	-3.62	4,000	-
[6380]	26/07/03	4,670	4,700	4,670	4,700	+5	+0.11	800	-
[6380]	26/07/02	4,760	4,785	4,675	4,695	+5	+0.11	11,300	-
[6380]	26/07/01	4,690	4,690	4,640	4,690	0	0.00	1,500	-
[6380]	26/06/30	4,730	4,765	4,640	4,690	+30	+0.64	4,900	-
[6380]	26/06/29	4,595	4,670	4,585	4,660	-5	-0.11	3,500	-
[6380]	26/06/26	4,745	4,745	4,565	4,665	-50	-1.06	4,900	-
[6380]	26/06/25	4,800	4,800	4,705	4,715	-50	-1.05	1,800	-
[6380]	26/06/24	4,735	4,790	4,705	4,765	+25	+0.53	5,100	-
[6380]	26/06/23	4,605	4,740	4,575	4,740	+65	+1.39	4,400	-
[6380]	26/06/22	4,765	4,835	4,610	4,675	-60	-1.27	5,300	-
[6380]	26/06/19	4,720	4,810	4,650	4,735	0	0.00	6,100	-
[6380]	26/06/18	4,745	4,900	4,725	4,735	-40	-0.84	8,000	-
[6380]	26/06/17	4,770	4,795	4,630	4,775	+25	+0.53	8,200	-
[6380]	26/06/16	4,735	4,900	4,720	4,750	+15	+0.32	6,100	-
[6380]	26/06/15	4,730	4,775	4,555	4,735	-60	-1.25	5,100	-
[6380]	26/06/12	4,900	4,900	4,710	4,795	-30	-0.62	20,900	-
[6380]	26/06/11	4,940	4,960	4,770	4,825	-205	-4.08	8,400	-
[6380]	26/06/10	5,020	5,030	4,890	5,030	+35	+0.70	8,400	-
[6380]	26/06/09	4,970	5,110	4,955	4,995	+85	+1.73	7,100	-
[6380]	26/06/08	5,080	5,080	4,870	4,910	-150	-2.96	5,600	-
[6380]	26/06/05	5,060	5,150	4,935	5,060	-100	-1.94	12,500	-
[6380]	26/06/04	4,950	5,200	4,950	5,160	+140	+2.79	9,500	-
[6380]	26/06/03	4,930	5,020	4,850	5,020	+85	+1.72	6,300	-
[6380]	26/06/02	5,120	5,120	4,830	4,935	-285	-5.46	19,800	-
[6380]	26/06/01	4,950	5,470	4,890	5,220	+235	+4.71	36,100	-
[6380]	26/05/29	5,050	5,050	4,865	4,985	-65	-1.29	8,400	-
[6380]	26/05/28	4,915	5,050	4,910	5,050	+140	+2.85	10,000	-
[6380]	26/05/27	4,990	5,040	4,800	4,910	-80	-1.60	9,800	-
[6380]	26/05/26	5,000	5,140	4,690	4,990	+50	+1.01	16,900	-
[6380]	26/05/25	4,990	5,000	4,920	4,940	-150	-2.95	6,500	-
[6380]	26/05/22	5,190	5,350	4,950	5,090	-100.0	-1.93	16,700	-
[6380]	26/05/21	5,150	5,280	5,040	5,190	-10.0	-0.19	11,500	-
[6380]	26/05/20	5,250	5,330	5,150	5,200	-50.0	-0.95	17,400	-
[6380]	26/05/19	5,140	5,350	4,960	5,250	+210.0	+4.17	21,300	-
[6380]	26/05/18	4,880	5,150	4,830	5,040	+145.0	+2.96	10,900	-
[6380]	26/05/15	4,860	4,945	4,650	4,895	+35.0	+0.72	10,900	-
[6380]	26/05/14	4,520	4,990	4,495	4,860	+380.0	+8.48	15,500	-
[6380]	26/05/13	4,310	4,610	4,310	4,480	+240.0	+5.66	8,600	-
[6380]	26/05/12	4,225	4,335	4,195	4,240	+55.0	+1.31	7,500	-
[6380]	26/05/11	4,260	4,330	4,175	4,185	-45.0	-1.06	11,900	-
[6380]	26/05/08	4,290	4,300	4,205	4,230	-30.0	-0.70	6,700	-
[6380]	26/05/07	4,290	4,290	4,070	4,260	-30.0	-0.70	17,300	-
[6380]	26/05/01	4,020	4,360	4,020	4,290	+220.0	+5.41	21,700	-
[6380]	26/04/30	3,875	4,070	3,855	4,070	+145.0	+3.69	18,500	-
[6380]	26/04/28	3,910	3,925	3,760	3,925	+40.0	+1.03	6,900	-
[6380]	26/04/27	3,800	3,945	3,800	3,885	+125	+3.32	12,900	-
[6380]	26/04/24	3,660	3,770	3,660	3,760	+100	+2.73	8,700	-
[6380]	26/04/23	3,610	3,670	3,600	3,660	+45	+1.24	6,200	-
[6380]	26/04/22	3,625	3,650	3,595	3,615	+20	+0.56	4,100	-
[6380]	26/04/21	3,510	3,630	3,510	3,595	+35	+0.98	9,300	-
[6380]	26/04/20	3,700	3,745	3,480	3,560	-40	-1.11	25,900	-
[6380]	26/04/17	3,635	3,680	3,590	3,600	-50	-1.37	10,100	-
[6380]	26/04/16	3,470	3,735	3,470	3,650	+165	+4.73	31,600	-
[6380]	26/04/15	3,560	3,560	3,430	3,485	-75	-2.11	12,100	-
[6380]	26/04/14	3,500	3,560	3,380	3,560	-10	-0.28	23,100	-
[6380]	26/04/13	3,875	3,875	3,570	3,570	-305	-7.87	17,300	-
[6380]	26/04/10	3,545	3,875	3,545	3,875	+290	+8.09	37,200	-
[6380]	26/04/09	3,500	3,605	3,500	3,585	+65	+1.85	16,800	-
[6380]	26/04/08	3,600	3,650	3,520	3,520	-50	-1.40	15,500	-
[6380]	26/04/07	3,540	3,625	3,500	3,570	+30	+0.85	20,000	-
[6380]	26/04/06	3,545	3,655	3,460	3,540	-5	-0.14	10,700	-
[6380]	26/04/03	3,590	3,620	3,540	3,545	-55	-1.53	7,800	-
[6380]	26/04/02	3,420	3,700	3,420	3,600	+150	+4.35	20,100	-
[6380]	26/04/01	3,470	3,500	3,365	3,450	-15	-0.43	14,500	-
[6380]	26/03/31	3,420	3,500	3,420	3,465	+95	+2.82	4,900	-
[6380]	26/03/30	3,425	3,425	3,220	3,370	-70	-2.03	6,100	-
[6380]	26/03/27	3,450	3,450	3,320	3,440	-10	-0.29	3,000	-
[6380]	26/03/26	3,450	3,450	3,450	3,450	-10	-0.29	1,400	-
[6380]	26/03/25	3,440	3,460	3,440	3,460	+100	+2.98	2,200	-
[6380]	26/03/24	3,430	3,545	3,360	3,360	+10	+0.30	8,600	-
[6380]	26/03/23	3,500	3,500	3,340	3,350	-150	-4.29	3,900	-
[6380]	26/03/19	3,420	3,500	3,420	3,500	+55	+1.60	1,500	-
[6380]	26/03/18	3,330	3,445	3,330	3,445	+45	+1.32	800	-
[6380]	26/03/17	3,280	3,400	3,280	3,400	+120	+3.66	2,100	-
[6380]	26/03/16	3,245	3,360	3,245	3,280	-20	-0.61	4,000	-
[6380]	26/03/13	3,400	3,450	3,300	3,300	-145	-4.21	2,400	-
[6380]	26/03/12	3,290	3,445	3,290	3,445	+85	+2.53	1,200	-
[6380]	26/03/11	3,320	3,400	3,240	3,360	+90	+2.75	6,300	-
[6380]	26/03/10	3,285	3,330	3,215	3,270	+65	+2.03	6,000	-
[6380]	26/03/09	3,305	3,305	3,130	3,205	-145	-4.33	10,100	-
[6380]	26/03/06	3,430	3,450	3,350	3,350	－	－	1,700	-
[6380]	26/03/05	－	－	－	3,500	－	－	0	-
[6380]	26/03/04	3,560	3,560	3,320	3,500	-175	-4.76	13,300	-
[6380]	26/03/03	3,665	3,675	3,590	3,675	+80	+2.23	4,600	-
[6380]	26/03/02	3,540	3,630	3,540	3,595	-85	-2.31	5,800	-
[6380]	26/02/27	3,490	3,720	3,490	3,680	+120	+3.37	6,700	-
[6380]	26/02/26	3,465	3,560	3,465	3,560	+40	+1.14	8,800	-
[6380]	26/02/25	3,425	3,535	3,355	3,520	+40	+1.15	11,200	-
[6380]	26/02/24	3,665	3,840	3,380	3,480	-255	-6.83	14,400	-
[6380]	26/02/20	3,485	3,765	3,485	3,735	+180	+5.06	6,000	-
[6380]	26/02/19	3,825	3,825	3,315	3,555	-280	-7.30	13,000	-
[6380]	26/02/18	3,600	3,835	3,530	3,835	+305	+8.64	10,700	-
[6380]	26/02/17	3,335	3,605	3,335	3,530	+265	+8.12	14,500	-
[6380]	26/02/16	3,130	3,300	3,130	3,265	+120	+3.82	2,800	-
[6380]	26/02/13	3,030	3,200	3,015	3,145	+115	+3.80	6,900	-
[6380]	26/02/12	3,150	3,165	3,030	3,030	-190	-5.90	7,000	-
[6380]	26/02/10	3,035	3,240	3,035	3,220	+135	+4.38	6,200	-
[6380]	26/02/09	2,975	3,110	2,975	3,085	+40	+1.31	2,300	-
[6380]	26/02/06	3,135	3,135	2,903	3,045	-95	-3.03	11,500	-
[6380]	26/02/05	3,165	3,215	3,025	3,140	-25	-0.79	7,600	-
[6380]	26/02/04	3,330	3,340	3,160	3,165	-195	-5.80	8,900	-
[6380]	26/02/03	3,315	3,450	3,315	3,360	-20	-0.59	2,500	-
[6380]	26/02/02	3,550	3,550	3,345	3,380	-175	-4.92	8,000	-
[6380]	26/01/30	3,600	3,620	3,500	3,555	-110	-3.00	8,600	-
[6380]	26/01/29	3,510	3,700	3,480	3,665	+135	+3.82	7,900	-
[6380]	26/01/28	3,445	3,535	3,445	3,530	+45	+1.29	4,000	-
[6380]	26/01/27	3,540	3,540	3,440	3,485	-100	-2.79	7,700	-
[6380]	26/01/26	3,710	3,710	3,440	3,585	-125	-3.37	12,200	-
[6380]	26/01/23	3,520	3,710	3,500	3,710	+190	+5.40	6,200	-
[6380]	26/01/22	3,670	3,670	3,460	3,520	-80	-2.22	5,900	-
[6380]	26/01/21	3,610	3,625	3,585	3,600	-25	-0.69	2,200	-
[6380]	26/01/20	3,755	3,755	3,425	3,625	-130	-3.46	10,500	-
[6380]	26/01/19	3,775	3,795	3,730	3,755	-90	-2.34	2,300	-
[6380]	26/01/16	3,665	3,890	3,665	3,845	+110	+2.95	12,500	-
[6380]	26/01/15	3,560	3,755	3,560	3,735	+235	+6.71	13,500	-
[6380]	26/01/14	3,490	3,525	3,470	3,500	-45	-1.27	4,200	-
[6380]	26/01/13	3,520	3,585	3,445	3,545	+145	+4.26	3,700	-
[6380]	26/01/09	3,355	3,445	3,355	3,400	+55	+1.64	4,700	-
[6380]	26/01/08	3,295	3,420	3,245	3,345	+50	+1.52	8,900	-
[6380]	26/01/07	3,205	3,305	3,185	3,295	+95	+2.97	18,200	-
[6380]	26/01/06	3,125	3,210	3,125	3,200	+85	+2.73	5,800	-
[6380]	26/01/05	3,015	3,205	3,015	3,115	+100	+3.32	4,800	-
[6380]	25/12/30	3,010	3,075	3,005	3,015	-60	-1.95	5,100	-
[6380]	25/12/29	3,160	3,190	3,040	3,075	-120	-3.76	5,100	-
[6380]	25/12/26	3,150	3,195	3,100	3,195	+25	+0.79	8,600	-
[6380]	25/12/25	2,998	3,170	2,998	3,170	+175	+5.84	9,200	-
[6380]	25/12/24	3,000	3,050	2,995	2,995	-35	-1.16	8,100	-
[6380]	25/12/23	3,025	3,080	2,993	3,030	-100	-3.19	8,200	-
[6380]	25/12/22	3,155	3,285	3,130	3,130	+25	+0.81	13,500	-
[6380]	25/12/19	3,020	3,120	3,000	3,105	+85	+2.81	8,900	-
[6380]	25/12/18	3,120	3,120	2,997	3,020	-65	-2.11	15,800	-
[6380]	25/12/17	3,260	3,260	3,085	3,085	-135	-4.19	10,500	-
[6380]	25/12/16	3,055	3,240	3,055	3,220	+95	+3.04	14,800	-
[6380]	25/12/15	3,050	3,145	3,015	3,125	+75	+2.46	9,500	-
[6380]	25/12/12	3,120	3,170	2,955	3,050	0	0.00	15,900	-
[6380]	25/12/11	2,948	3,320	2,948	3,050	+52	+1.73	42,500	-
[6380]	25/12/10	2,687	2,998	2,687	2,998	+290	+10.71	23,800	-
[6380]	25/12/09	2,697	2,734	2,674	2,708	-39	-1.42	8,000	-
[6380]	25/12/08	2,695	2,802	2,650	2,747	+52	+1.93	13,300	-
[6380]	25/12/05	2,641	2,889	2,641	2,695	+20	+0.75	32,300	-
[6380]	25/12/04	2,523	2,700	2,443	2,675	+25	+0.94	40,800	-
[6380]	25/12/03	3,300	3,300	2,650	2,650	-700	-20.90	99,600	-
[6380]	25/12/02	3,480	3,480	3,265	3,350	-130	-3.74	13,800	-
[6380]	25/12/01	3,405	3,595	3,205	3,480	+5	+0.14	19,400	-
[6380]	25/11/28	3,100	3,475	3,100	3,475	+355	+11.38	29,200	-
[6380]	25/11/27	2,892	3,125	2,842	3,120	+228	+7.88	24,900	-
[6380]	25/11/26	2,999	3,000	2,820	2,892	+71	+2.52	16,700	-
[6380]	25/11/25	2,647	2,900	2,647	2,821	+145	+5.42	13,400	-
[6380]	25/11/21	2,480	2,824	2,480	2,676	+146	+5.77	63,500	-
[6380]	25/11/20	2,535	2,597	2,424	2,530	-20	-0.78	32,700	-
[6380]	25/11/19	2,394	2,570	2,369	2,550	+150	+6.25	25,900	-
[6380]	25/11/18	2,233	2,400	2,183	2,400	+67	+2.87	18,600	-
[6380]	25/11/17	2,080	2,337	2,080	2,333	+203	+9.53	8,900	-
[6380]	25/11/14	2,124	2,358	2,124	2,130	-24	-1.11	19,700	-
[6380]	25/11/13	2,116	2,250	2,075	2,154	+35	+1.65	16,300	-
[6380]	25/11/12	2,147	2,171	2,024	2,119	-78	-3.55	15,700	-
[6380]	25/11/11	2,200	2,250	2,117	2,197	-6	-0.27	8,300	-
[6380]	25/11/10	2,283	2,301	2,203	2,203	-94	-4.09	3,600	-
[6380]	25/11/07	2,312	2,351	2,297	2,297	-65	-2.75	4,400	-
[6380]	25/11/06	2,295	2,395	2,295	2,362	+17	+0.72	1,400	-
[6380]	25/11/05	2,350	2,369	2,268	2,345	+15	+0.64	8,600	-
[6380]	25/11/04	2,441	2,441	2,330	2,330	-11	-0.47	3,200	-
[6380]	25/10/31	2,344	2,401	2,254	2,341	-2	-0.09	2,600	-
[6380]	25/10/30	2,348	2,372	2,343	2,343	-8	-0.34	800	-
[6380]	25/10/29	2,292	2,445	2,292	2,351	+11	+0.47	1,700	-
[6380]	25/10/28	2,354	2,357	2,340	2,340	-64	-2.66	1,300	-
[6380]	25/10/27	2,330	2,404	2,330	2,404	+27	+1.14	2,100	-
[6380]	25/10/24	2,426	2,429	2,289	2,377	-50	-2.06	5,900	-
[6380]	25/10/23	2,417	2,427	2,338	2,427	+10	+0.41	7,000	-
[6380]	25/10/22	2,519	2,519	2,413	2,417	-52	-2.11	4,900	-
[6380]	25/10/21	2,474	2,474	2,469	2,469	+45	+1.86	300	-
[6380]	25/10/20	2,410	2,500	2,341	2,424	+13	+0.54	8,900	-
[6380]	25/10/17	2,385	2,537	2,385	2,411	+11	+0.46	3,200	-
[6380]	25/10/16	2,403	2,487	2,400	2,400	-10	-0.41	10,800	-
[6380]	25/10/15	2,549	2,549	2,410	2,410	-139	-5.45	9,100	-
[6380]	25/10/14	2,451	2,551	2,431	2,549	+90	+3.66	19,400	-
[6380]	25/10/10	2,341	2,459	2,341	2,459	+68	+2.84	1,000	-
[6380]	25/10/09	2,287	2,420	2,268	2,391	+54	+2.31	4,300	-
[6380]	25/10/08	2,111	2,339	2,111	2,337	+207	+9.72	8,200	-
[6380]	25/10/07	2,258	2,259	2,070	2,130	-171	-7.43	21,600	-
[6380]	25/10/06	2,419	2,475	2,300	2,301	-104	-4.32	21,300	-
[6380]	25/10/03	2,163	2,495	2,163	2,405	+205	+9.32	5,100	-
[6380]	25/10/02	2,493	2,570	2,138	2,200	-278	-11.22	15,700	-
[6380]	25/10/01	2,829	2,904	2,477	2,478	-401	-13.93	11,800	-
[6380]	25/09/30	2,800	2,900	2,716	2,879	+29	+1.02	5,100	-
[6380]	25/09/29	2,600	2,850	2,600	2,850	+250	+9.62	13,400	-
[6380]	25/09/26	2,418	2,600	2,418	2,600	+132	+5.35	7,600	-
[6380]	25/09/25	2,450	2,495	2,415	2,468	-32	-1.28	6,300	-
[6380]	25/09/24	2,490	2,580	2,420	2,500	+10	+0.40	17,500	-
[6380]	25/09/22	2,475	2,595	2,451	2,490	0	0.00	8,600	-
[6380]	25/09/19	2,400	2,490	2,379	2,490	+40	+1.63	3,300	-
[6380]	25/09/18	2,469	2,469	2,400	2,450	-10	-0.41	1,700	-
[6380]	25/09/17	2,420	2,460	2,401	2,460	+60	+2.50	3,000	-
[6380]	25/09/16	2,347	2,400	2,347	2,400	+40	+1.69	5,600	-
[6380]	25/09/12	2,340	2,394	2,340	2,360	+23	+0.98	1,900	-
[6380]	25/09/11	2,348	2,397	2,326	2,337	-11	-0.47	3,600	-
[6380]	25/09/10	2,345	2,386	2,321	2,348	-1	-0.04	2,800	-
[6380]	25/09/09	2,321	2,353	2,320	2,349	+34	+1.47	4,100	-
[6380]	25/09/08	2,304	2,396	2,304	2,315	+11	+0.48	4,000	-
[6380]	25/09/05	2,286	2,380	2,280	2,304	+18	+0.79	8,800	-