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
[6383]	26/10/29	5,426	5,431	5,261	5,363	-78.0	-1.43	3,186,200	1,994,173,448,192
[6383]	26/10/28	5,386	5,474	5,372	5,441	+225.0	+4.31	2,963,700	2,023,176,929,280
[6383]	26/10/27	5,180	5,264	5,173	5,216	+79.0	+1.54	2,117,700	1,939,513,147,392
[6383]	26/10/26	5,190	5,243	5,110	5,137	-62.0	-1.19	1,197,900	1,910,137,815,040
[6383]	26/10/23	5,002	5,207	4,993	5,199	-3.0	-0.06	3,796,800	1,933,191,806,976
[6383]	26/10/22	5,404	5,424	5,190	5,202	-243.0	-4.46	1,716,700	1,934,307,360,768
[6383]	26/10/21	5,454	5,481	5,406	5,445	+98.0	+1.83	1,526,700	2,024,664,334,336
[6383]	26/10/20	5,400	5,465	5,328	5,347	-87.0	-1.60	1,495,000	1,988,224,090,112
[6383]	26/10/19	5,329	5,468	5,303	5,434	-57.0	-1.04	1,732,600	2,020,574,101,504
[6383]	26/10/16	5,423	5,522	5,409	5,491	+33.0	+0.60	3,336,800	2,041,768,837,120
[6383]	26/10/15	5,693	5,703	5,432	5,458	-406.0	-6.92	2,452,000	2,029,498,138,624
[6383]	26/10/14	5,809	5,922	5,809	5,864	+58.0	+1.00	1,715,300	2,180,464,902,144
[6383]	26/10/13	5,731	5,833	5,701	5,806	+33.0	+0.57	2,051,600	2,158,898,184,192
[6383]	26/10/09	5,700	5,775	5,631	5,773	+57.0	+1.00	1,610,400	2,146,627,485,696
[6383]	26/10/08	5,750	5,768	5,700	5,716	-159.0	-2.71	1,427,400	2,125,432,619,008
[6383]	26/10/07	5,881	5,935	5,800	5,875	-24.0	-0.41	1,263,300	2,184,555,134,976
[6383]	26/10/06	5,946	5,946	5,859	5,899	+25.0	+0.43	1,448,400	2,193,479,303,168
[6383]	26/10/05	5,936	5,950	5,827	5,874	+23.0	+0.39	1,715,200	2,184,183,283,712
[6383]	26/10/02	5,755	5,851	5,738	5,851	+19.0	+0.33	2,685,600	2,175,630,966,784
[6383]	26/10/01	5,748	5,834	5,668	5,832	+103.0	+1.80	1,995,600	2,168,566,054,912
[6383]	26/09/30	5,550	5,749	5,549	5,729	+239.0	+4.35	2,482,000	2,130,266,554,368
[6383]	26/09/29	5,510	5,535	5,454	5,490	-20.0	-0.36	1,922,800	2,041,396,985,856
[6383]	26/09/28	5,550	5,583	5,506	5,510	-39.0	-0.70	2,004,100	2,048,833,880,064
[6383]	26/09/25	5,569	5,590	5,493	5,549	+28.0	+0.51	1,763,100	2,063,335,555,072
[6383]	26/09/24	5,529	5,565	5,455	5,521	+72.0	+1.32	1,872,100	2,052,923,981,824
[6383]	26/09/18	5,423	5,458	5,407	5,449	+53.0	+0.98	2,046,100	2,026,151,608,320
[6383]	26/09/17	5,455	5,499	5,374	5,396	-33.0	-0.61	1,082,000	2,006,444,146,688
[6383]	26/09/16	5,383	5,429	5,354	5,429	+61.0	+1.14	1,406,900	2,018,714,845,184
[6383]	26/09/15	5,360	5,445	5,330	5,368	-80.0	-1.47	989,400	1,996,032,704,512
[6383]	26/09/14	5,329	5,470	5,298	5,448	+19.0	+0.35	1,258,200	2,025,779,757,056
[6383]	26/09/11	5,324	5,455	5,312	5,429	-115.0	-2.07	1,737,200	2,018,714,845,184
[6383]	26/09/10	5,609	5,631	5,438	5,544	-87.0	-1.55	1,506,200	2,061,476,298,752
[6383]	26/09/09	5,553	5,656	5,550	5,631	+86.0	+1.55	1,032,000	2,093,826,310,144
[6383]	26/09/08	5,730	5,747	5,545	5,545	-267.0	-4.59	1,383,200	2,061,848,150,016
[6383]	26/09/07	5,788	5,869	5,784	5,812	+151.0	+2.67	1,586,700	2,161,129,291,776
[6383]	26/09/04	5,667	5,676	5,568	5,661	+51.0	+0.91	1,554,200	2,104,981,585,920
[6383]	26/09/03	5,576	5,643	5,548	5,610	+53.0	+0.95	2,317,200	2,086,017,695,744
[6383]	26/09/02	5,731	5,731	5,557	5,557	-211.0	-3.66	1,835,600	2,066,310,234,112
[6383]	26/09/01	5,800	5,886	5,756	5,768	-36.0	-0.62	1,750,500	2,144,768,360,448
[6383]	26/08/31	5,700	5,818	5,613	5,804	+59.0	+1.03	2,422,200	2,158,154,481,664
[6383]	26/08/28	5,762	5,807	5,716	5,745	-53.0	-0.91	1,993,900	2,136,216,043,520
[6383]	26/08/27	5,913	5,947	5,769	5,798	-55.0	-0.94	1,535,900	2,155,923,505,152
[6383]	26/08/26	5,761	5,855	5,761	5,853	-8.0	-0.14	1,782,200	2,178,568,290,304
[6383]	26/08/25	5,774	5,861	5,734	5,861	-8.0	-0.14	1,573,600	2,181,545,984,000
[6383]	26/08/24	5,900	5,963	5,847	5,869	-31.0	-0.53	1,085,700	2,184,523,677,696
[6383]	26/08/21	5,792	5,949	5,771	5,900	+62.0	+1.06	1,870,300	2,196,062,339,072
[6383]	26/08/20	5,888	5,896	5,766	5,838	-3.0	-0.05	2,940,200	2,172,985,016,320
[6383]	26/08/19	5,878	5,984	5,820	5,841	-323.0	-5.24	2,657,600	2,174,101,749,760
[6383]	26/08/18	6,333	6,348	6,123	6,164	-183.0	-2.88	1,373,600	2,294,326,755,328
[6383]	26/08/17	6,318	6,347	6,187	6,347	+44.0	+0.70	2,233,300	2,362,441,990,144
[6383]	26/08/14	6,370	6,406	6,246	6,303	-19.0	-0.30	2,189,600	2,346,064,543,744
[6383]	26/08/13	6,230	6,366	6,217	6,322	+132.0	+2.13	2,025,900	2,353,136,664,576
[6383]	26/08/12	6,187	6,214	6,080	6,190	+36.0	+0.58	1,789,800	2,304,004,325,376
[6383]	26/08/10	6,101	6,211	6,054	6,154	-22.0	-0.36	2,328,100	2,262,886,514,688
[6383]	26/08/07	6,080	6,310	6,080	6,176	-1.0	-0.02	3,231,800	2,270,976,016,384
[6383]	26/08/06	6,224	6,253	6,073	6,177	-71.0	-1.14	2,313,800	2,271,343,804,416
[6383]	26/08/05	6,190	6,270	6,124	6,248	+158.0	+2.59	2,569,800	2,297,451,249,664
[6383]	26/08/04	5,953	6,119	5,923	6,090	+204.0	+3.47	2,028,700	2,239,353,061,376
[6383]	26/08/03	5,883	5,961	5,719	5,886	-97.0	-1.62	2,051,300	2,164,340,162,560
[6383]	26/07/31	6,000	6,100	5,882	5,983	+313.0	+5.52	2,458,300	2,200,008,130,560
[6383]	26/07/30	5,624	5,816	5,610	5,670	-83.0	-1.44	1,977,800	2,084,914,855,936
[6383]	26/07/29	5,855	5,901	5,584	5,753	-108.0	-1.84	2,695,800	2,115,434,840,064
[6383]	26/07/28	6,005	6,047	5,831	5,861	-441.0	-7.00	2,022,200	2,155,147,427,840
[6383]	26/07/27	6,296	6,326	6,154	6,302	+100.0	+1.61	1,578,400	2,317,307,609,088
[6383]	26/07/24	6,291	6,300	6,117	6,202	-122.0	-1.93	1,354,900	2,280,536,408,064
[6383]	26/07/23	6,409	6,419	6,317	6,324	-55.0	-0.86	1,277,900	2,325,397,110,784
[6383]	26/07/22	6,418	6,498	6,358	6,379	+13.0	+0.20	1,771,800	2,345,621,258,240
[6383]	26/07/21	6,278	6,397	6,185	6,366	+141.0	+2.27	1,368,600	2,340,841,062,400
[6383]	26/07/17	6,412	6,442	6,032	6,225	-348	-5.29	2,684,500	-
[6383]	26/07/16	6,620	6,674	6,471	6,573	-201	-2.97	1,402,900	-
[6383]	26/07/15	6,740	6,782	6,586	6,774	+172	+2.61	915,100	-
[6383]	26/07/14	6,650	6,670	6,489	6,602	-70	-1.05	1,129,400	-
[6383]	26/07/13	6,865	6,881	6,584	6,672	-195	-2.84	1,218,100	-
[6383]	26/07/10	6,916	6,960	6,843	6,867	+101	+1.49	1,085,700	-
[6383]	26/07/09	6,763	6,848	6,700	6,766	+93	+1.39	1,028,300	-
[6383]	26/07/08	6,610	6,788	6,559	6,673	-191	-2.78	1,944,100	-
[6383]	26/07/07	7,250	7,250	6,864	6,864	-394	-5.43	1,544,700	-
[6383]	26/07/06	7,316	7,363	7,146	7,258	-55	-0.75	1,209,900	-
[6383]	26/07/03	7,090	7,313	6,944	7,313	+73	+1.01	1,315,700	-
[6383]	26/07/02	7,310	7,453	7,170	7,240	-121	-1.64	1,546,000	-
[6383]	26/07/01	7,324	7,466	7,302	7,361	+236	+3.31	1,213,800	-
[6383]	26/06/30	7,112	7,229	7,014	7,125	+124	+1.77	1,604,600	-
[6383]	26/06/29	7,133	7,198	6,891	7,001	-162	-2.26	1,419,200	-
[6383]	26/06/26	7,099	7,472	7,082	7,163	+63	+0.89	1,916,700	-
[6383]	26/06/25	7,250	7,250	7,085	7,100	+47	+0.67	1,102,000	-
[6383]	26/06/24	7,078	7,202	6,956	7,053	-41	-0.58	1,001,200	-
[6383]	26/06/23	7,272	7,369	7,078	7,094	-183	-2.51	1,323,700	-
[6383]	26/06/22	7,100	7,410	7,093	7,277	+80	+1.11	934,900	-
[6383]	26/06/19	7,350	7,374	7,156	7,197	-18	-0.25	1,829,800	-
[6383]	26/06/18	7,113	7,294	7,106	7,215	+122	+1.72	1,390,400	-
[6383]	26/06/17	6,937	7,110	6,905	7,093	+212	+3.08	1,248,400	-
[6383]	26/06/16	6,931	6,940	6,790	6,881	-63	-0.91	1,333,100	-
[6383]	26/06/15	6,890	7,048	6,789	6,944	+376	+5.72	1,622,300	-
[6383]	26/06/12	6,679	6,804	6,568	6,568	+189	+2.96	2,854,600	-
[6383]	26/06/11	6,180	6,413	6,053	6,379	+11	+0.17	1,603,900	-
[6383]	26/06/10	6,500	6,562	6,326	6,368	-199	-3.03	1,598,700	-
[6383]	26/06/09	6,687	6,700	6,446	6,567	-18	-0.27	2,115,800	-
[6383]	26/06/08	6,500	6,663	6,450	6,585	-297	-4.32	1,659,200	-
[6383]	26/06/05	6,869	6,929	6,788	6,882	+46	+0.67	1,211,600	-
[6383]	26/06/04	6,955	6,983	6,795	6,836	-240	-3.39	1,522,400	-
[6383]	26/06/03	7,009	7,242	6,893	7,076	+148	+2.14	1,697,300	-
[6383]	26/06/02	7,100	7,132	6,815	6,928	-297	-4.11	1,672,800	-
[6383]	26/06/01	7,299	7,338	7,163	7,225	-86	-1.18	1,097,800	-
[6383]	26/05/29	7,380	7,435	7,263	7,311	+48	+0.66	3,409,900	-
[6383]	26/05/28	7,150	7,311	7,115	7,263	+93	+1.30	1,618,800	-
[6383]	26/05/27	7,260	7,447	7,154	7,170	-1	-0.01	1,555,500	-
[6383]	26/05/26	7,205	7,268	7,093	7,171	-80	-1.10	1,123,800	-
[6383]	26/05/25	7,303	7,354	7,190	7,251	+98	+1.37	1,362,800	-
[6383]	26/05/22	6,801	7,191	6,801	7,153	+452.0	+6.75	2,671,100	-
[6383]	26/05/21	6,938	6,972	6,701	6,701	-45.0	-0.67	2,406,800	-
[6383]	26/05/20	6,887	6,947	6,681	6,746	-281.0	-4.00	2,363,100	-
[6383]	26/05/19	7,100	7,295	7,023	7,027	-49.0	-0.69	2,030,100	-
[6383]	26/05/18	7,166	7,272	7,000	7,076	-121.0	-1.68	2,290,700	-
[6383]	26/05/15	7,800	7,854	7,142	7,197	-305.0	-4.07	3,327,400	-
[6383]	26/05/14	7,599	7,800	7,488	7,502	-247.0	-3.19	2,304,700	-
[6383]	26/05/13	7,681	7,749	7,526	7,749	+5.0	+0.06	1,972,200	-
[6383]	26/05/12	7,668	7,827	7,601	7,744	+166.0	+2.19	2,699,400	-
[6383]	26/05/11	7,857	7,857	7,430	7,578	+1.0	+0.01	2,886,600	-
[6383]	26/05/08	7,308	7,577	7,255	7,577	+204.0	+2.77	3,740,200	-
[6383]	26/05/07	7,077	7,373	6,973	7,373	+596.0	+8.79	4,191,300	-
[6383]	26/05/01	6,810	6,918	6,761	6,777	-3.0	-0.04	1,839,400	-
[6383]	26/04/30	6,699	6,842	6,636	6,780	+93.0	+1.39	2,753,900	-
[6383]	26/04/28	6,609	6,688	6,567	6,687	+169	+2.59	1,869,100	-
[6383]	26/04/27	6,470	6,601	6,421	6,518	+117	+1.83	1,691,600	-
[6383]	26/04/24	6,442	6,456	6,347	6,401	+59	+0.93	1,118,400	-
[6383]	26/04/23	6,367	6,433	6,305	6,342	-26	-0.41	1,527,300	-
[6383]	26/04/22	6,317	6,380	6,260	6,368	-39	-0.61	1,422,100	-
[6383]	26/04/21	6,454	6,490	6,401	6,407	-39	-0.61	1,198,000	-
[6383]	26/04/20	6,497	6,529	6,427	6,446	+76	+1.19	1,187,700	-
[6383]	26/04/17	6,377	6,420	6,330	6,370	-107	-1.65	1,282,800	-
[6383]	26/04/16	6,506	6,546	6,437	6,477	+55	+0.86	1,436,100	-
[6383]	26/04/15	6,605	6,610	6,399	6,422	-156	-2.37	1,751,000	-
[6383]	26/04/14	6,561	6,652	6,517	6,578	+174	+2.72	2,070,000	-
[6383]	26/04/13	6,410	6,438	6,307	6,404	-92	-1.42	1,352,000	-
[6383]	26/04/10	6,305	6,506	6,292	6,496	+282	+4.54	2,540,000	-
[6383]	26/04/09	6,196	6,294	6,125	6,214	+45	+0.73	2,069,300	-
[6383]	26/04/08	6,070	6,169	5,928	6,169	+319	+5.45	2,651,000	-
[6383]	26/04/07	5,946	5,992	5,850	5,850	-88	-1.48	911,100	-
[6383]	26/04/06	5,904	5,985	5,887	5,938	+57	+0.97	787,500	-
[6383]	26/04/03	5,800	5,883	5,795	5,881	+116	+2.01	888,700	-
[6383]	26/04/02	5,979	6,007	5,747	5,765	-114	-1.94	1,859,500	-
[6383]	26/04/01	5,747	5,879	5,701	5,879	+457	+8.43	2,435,700	-
[6383]	26/03/31	5,460	5,588	5,417	5,422	-131	-2.36	1,860,500	-
[6383]	26/03/30	5,470	5,578	5,456	5,553	-202	-3.51	1,733,700	-
[6383]	26/03/27	5,761	5,799	5,643	5,755	-106	-1.81	1,917,800	-
[6383]	26/03/26	5,868	5,887	5,809	5,861	+193	+3.41	1,871,300	-
[6383]	26/03/25	5,829	5,829	5,668	5,668	+26	+0.46	2,375,100	-
[6383]	26/03/24	5,603	5,670	5,566	5,642	+139	+2.53	1,520,900	-
[6383]	26/03/23	5,501	5,630	5,422	5,503	-243	-4.23	2,252,800	-
[6383]	26/03/19	5,797	5,895	5,746	5,746	-251	-4.19	2,502,800	-
[6383]	26/03/18	5,810	6,010	5,810	5,997	+237	+4.11	1,540,100	-
[6383]	26/03/17	5,769	5,798	5,719	5,760	+117	+2.07	1,177,700	-
[6383]	26/03/16	5,661	5,771	5,633	5,643	-84	-1.47	1,088,900	-
[6383]	26/03/13	5,689	5,781	5,668	5,727	-157	-2.67	3,602,900	-
[6383]	26/03/12	5,765	5,892	5,747	5,884	-20	-0.34	2,361,300	-
[6383]	26/03/11	5,953	5,973	5,813	5,904	+324	+5.81	3,018,400	-
[6383]	26/03/10	5,511	5,606	5,500	5,580	+221	+4.12	1,508,900	-
[6383]	26/03/09	5,260	5,411	5,162	5,359	-401	-6.96	2,331,100	-
[6383]	26/03/06	5,620	5,768	5,620	5,760	+2	+0.03	1,011,300	-
[6383]	26/03/05	5,782	5,907	5,685	5,758	+76	+1.34	1,789,300	-
[6383]	26/03/04	5,778	5,840	5,576	5,682	-277	-4.65	1,849,800	-
[6383]	26/03/03	6,283	6,299	5,945	5,959	-308	-4.91	1,964,200	-
[6383]	26/03/02	6,300	6,315	6,204	6,267	-205	-3.17	1,780,900	-
[6383]	26/02/27	6,351	6,516	6,332	6,472	+72	+1.13	3,006,800	-
[6383]	26/02/26	6,465	6,465	6,312	6,400	+135	+2.15	1,828,800	-
[6383]	26/02/25	6,234	6,310	6,181	6,265	+8	+0.13	2,050,400	-
[6383]	26/02/24	6,270	6,348	6,245	6,257	-68	-1.08	1,709,800	-
[6383]	26/02/20	6,350	6,399	6,252	6,325	-98	-1.53	1,340,100	-
[6383]	26/02/19	6,350	6,465	6,311	6,423	+117	+1.86	1,392,500	-
[6383]	26/02/18	6,365	6,380	6,280	6,306	+7	+0.11	1,108,900	-
[6383]	26/02/17	6,345	6,350	6,234	6,299	+5	+0.08	999,900	-
[6383]	26/02/16	6,420	6,460	6,277	6,294	-17	-0.27	1,795,800	-
[6383]	26/02/13	6,130	6,414	6,071	6,311	+343	+5.75	4,345,000	-
[6383]	26/02/12	6,020	6,026	5,895	5,968	-58	-0.96	2,534,700	-
[6383]	26/02/10	5,918	6,055	5,888	6,026	+83	+1.40	2,003,500	-
[6383]	26/02/09	6,029	6,061	5,914	5,943	+132	+2.27	1,712,300	-
[6383]	26/02/06	5,708	5,822	5,674	5,811	+103	+1.80	1,593,000	-
[6383]	26/02/05	5,749	5,791	5,645	5,708	-36	-0.63	2,297,300	-
[6383]	26/02/04	5,668	5,771	5,618	5,744	+59	+1.04	1,414,500	-
[6383]	26/02/03	5,482	5,685	5,463	5,685	+252	+4.64	1,350,600	-
[6383]	26/02/02	5,550	5,599	5,424	5,433	-105	-1.90	1,115,100	-
[6383]	26/01/30	5,492	5,569	5,400	5,538	+141	+2.61	2,159,000	-
[6383]	26/01/29	5,453	5,467	5,378	5,397	-53	-0.97	1,461,600	-
[6383]	26/01/28	5,352	5,462	5,325	5,450	+31	+0.57	1,368,000	-
[6383]	26/01/27	5,382	5,422	5,299	5,419	+37	+0.69	1,560,100	-
[6383]	26/01/26	5,460	5,475	5,350	5,382	-144	-2.61	1,120,100	-
[6383]	26/01/23	5,595	5,645	5,509	5,526	-10	-0.18	1,189,100	-
[6383]	26/01/22	5,567	5,587	5,492	5,536	+6	+0.11	1,267,600	-
[6383]	26/01/21	5,406	5,547	5,400	5,530	-67	-1.20	1,604,100	-
[6383]	26/01/20	5,642	5,661	5,531	5,597	-2	-0.04	1,412,800	-
[6383]	26/01/19	5,539	5,599	5,476	5,599	+10	+0.18	1,098,800	-
[6383]	26/01/16	5,572	5,737	5,492	5,589	+91	+1.66	1,771,300	-
[6383]	26/01/15	5,330	5,499	5,298	5,498	+135	+2.52	1,515,500	-
[6383]	26/01/14	5,360	5,399	5,316	5,363	+33	+0.62	1,533,900	-
[6383]	26/01/13	5,390	5,417	5,269	5,330	+129	+2.48	1,706,800	-
[6383]	26/01/09	5,076	5,265	5,061	5,201	+82	+1.60	1,744,400	-
[6383]	26/01/08	5,110	5,176	5,092	5,119	+14	+0.27	1,359,100	-
[6383]	26/01/07	5,013	5,140	4,991	5,105	+67	+1.33	1,577,900	-
[6383]	26/01/06	5,010	5,038	4,914	5,038	+27	+0.54	1,505,200	-
[6383]	26/01/05	4,992	5,012	4,935	5,011	+83	+1.68	1,210,700	-
[6383]	25/12/30	4,921	4,956	4,903	4,928	-8	-0.16	1,115,400	-
[6383]	25/12/29	4,933	4,958	4,905	4,936	+11	+0.22	734,700	-
[6383]	25/12/26	4,955	4,988	4,902	4,925	-25	-0.51	585,300	-
[6383]	25/12/25	4,949	4,950	4,905	4,950	+36	+0.73	500,900	-
[6383]	25/12/24	4,932	4,946	4,871	4,914	-16	-0.32	697,200	-
[6383]	25/12/23	4,873	4,931	4,858	4,930	+42	+0.86	641,300	-
[6383]	25/12/22	4,903	4,935	4,867	4,888	+25	+0.51	1,144,700	-
[6383]	25/12/19	4,815	4,898	4,808	4,863	+58	+1.21	1,971,500	-
[6383]	25/12/18	4,784	4,874	4,756	4,805	-77	-1.58	1,103,600	-
[6383]	25/12/17	4,908	4,927	4,799	4,882	-73	-1.47	1,396,400	-
[6383]	25/12/16	5,063	5,065	4,939	4,955	-108	-2.13	971,700	-
[6383]	25/12/15	5,070	5,140	5,007	5,063	+27	+0.54	1,352,700	-
[6383]	25/12/12	5,044	5,076	4,999	5,036	+16	+0.32	1,734,000	-
[6383]	25/12/11	5,118	5,131	5,020	5,020	-29	-0.57	1,067,800	-
[6383]	25/12/10	5,126	5,178	5,006	5,049	-97	-1.88	949,000	-
[6383]	25/12/09	5,061	5,146	5,061	5,146	+65	+1.28	954,800	-
[6383]	25/12/08	5,045	5,083	4,973	5,081	+67	+1.34	1,070,700	-
[6383]	25/12/05	4,950	5,024	4,922	5,014	-67	-1.32	1,165,800	-
[6383]	25/12/04	4,971	5,124	4,963	5,081	+79	+1.58	1,262,900	-
[6383]	25/12/03	4,920	5,026	4,911	5,002	+32	+0.64	1,141,000	-
[6383]	25/12/02	4,985	5,021	4,929	4,970	-26	-0.52	1,083,100	-
[6383]	25/12/01	5,049	5,059	4,986	4,996	+55	+1.11	1,276,000	-
[6383]	25/11/28	4,904	4,960	4,886	4,941	+27	+0.55	1,088,600	-
[6383]	25/11/27	4,898	4,933	4,883	4,914	+16	+0.33	921,600	-
[6383]	25/11/26	4,829	4,945	4,815	4,898	+75	+1.56	1,072,400	-
[6383]	25/11/25	4,980	4,980	4,823	4,823	-148	-2.98	1,853,000	-
[6383]	25/11/21	4,876	5,013	4,864	4,971	+25	+0.51	2,119,300	-
[6383]	25/11/20	4,948	5,027	4,901	4,946	+138	+2.87	1,870,000	-
[6383]	25/11/19	4,835	4,888	4,768	4,808	+7	+0.15	1,261,500	-
[6383]	25/11/18	4,989	5,010	4,801	4,801	-267	-5.27	1,599,900	-
[6383]	25/11/17	5,057	5,087	5,006	5,068	-23	-0.45	1,333,100	-
[6383]	25/11/14	5,027	5,155	5,014	5,091	-36	-0.70	1,241,700	-
[6383]	25/11/13	5,110	5,210	5,061	5,127	-9	-0.18	1,506,400	-
[6383]	25/11/12	5,300	5,312	5,110	5,136	+110	+2.19	2,851,200	-
[6383]	25/11/11	5,077	5,110	4,999	5,026	-22	-0.44	1,712,000	-
[6383]	25/11/10	5,000	5,048	4,958	5,048	+88	+1.77	1,469,400	-
[6383]	25/11/07	4,930	4,960	4,870	4,960	-70	-1.39	1,084,700	-
[6383]	25/11/06	4,981	5,045	4,928	5,030	+105	+2.13	1,118,300	-
[6383]	25/11/05	5,021	5,067	4,793	4,925	-183	-3.58	2,024,100	-
[6383]	25/11/04	4,933	5,150	4,925	5,108	+180	+3.65	1,753,000	-
[6383]	25/10/31	4,902	4,931	4,881	4,928	-19	-0.38	1,243,400	-
[6383]	25/10/30	4,922	4,964	4,867	4,947	+93	+1.92	1,239,300	-
[6383]	25/10/29	4,896	4,909	4,824	4,854	-4	-0.08	1,353,700	-
[6383]	25/10/28	4,899	4,945	4,858	4,858	-111	-2.23	1,090,400	-
[6383]	25/10/27	5,040	5,065	4,936	4,969	+41	+0.83	1,209,300	-
[6383]	25/10/24	4,878	4,978	4,869	4,928	+66	+1.36	1,274,200	-
[6383]	25/10/23	4,846	4,926	4,846	4,862	-154	-3.07	1,381,700	-
[6383]	25/10/22	4,899	5,023	4,872	5,016	+153	+3.15	1,638,500	-
[6383]	25/10/21	4,888	4,933	4,850	4,863	-35	-0.71	1,036,700	-
[6383]	25/10/20	4,834	4,910	4,816	4,898	+154	+3.25	827,600	-
[6383]	25/10/17	4,758	4,783	4,720	4,744	-40	-0.84	686,100	-
[6383]	25/10/16	4,817	4,851	4,776	4,784	-13	-0.27	765,800	-
[6383]	25/10/15	4,684	4,815	4,684	4,797	+139	+2.98	875,300	-
[6383]	25/10/14	4,698	4,770	4,618	4,658	-110	-2.31	1,628,900	-
[6383]	25/10/10	4,910	4,944	4,760	4,768	-216	-4.33	1,394,100	-
[6383]	25/10/09	4,951	4,984	4,913	4,984	+103	+2.11	1,067,300	-
[6383]	25/10/08	4,899	4,912	4,846	4,881	-10	-0.20	1,001,800	-
[6383]	25/10/07	4,850	4,905	4,815	4,891	+11	+0.23	1,196,000	-
[6383]	25/10/06	4,850	4,890	4,780	4,880	+219	+4.70	1,580,400	-
[6383]	25/10/03	4,638	4,697	4,623	4,661	+51	+1.11	1,067,700	-
[6383]	25/10/02	4,655	4,697	4,589	4,610	-59	-1.26	945,800	-
[6383]	25/10/01	4,681	4,707	4,614	4,669	-74	-1.56	1,125,200	-
[6383]	25/09/30	4,664	4,743	4,661	4,743	+80	+1.72	1,440,000	-
[6383]	25/09/29	4,730	4,730	4,625	4,663	-62	-1.31	1,168,700	-
[6383]	25/09/26	4,746	4,751	4,676	4,725	-22	-0.46	1,796,100	-
[6383]	25/09/25	4,710	4,747	4,671	4,747	+94	+2.02	1,987,400	-
[6383]	25/09/24	4,670	4,675	4,591	4,653	-38	-0.81	1,246,400	-
[6383]	25/09/22	4,651	4,729	4,651	4,691	+25	+0.54	1,170,600	-
[6383]	25/09/19	4,650	4,710	4,600	4,666	+36	+0.78	2,730,000	-
[6383]	25/09/18	4,599	4,675	4,560	4,630	+94	+2.07	1,512,500	-
[6383]	25/09/17	4,514	4,573	4,500	4,536	+52	+1.16	1,329,200	-
[6383]	25/09/16	4,568	4,576	4,461	4,484	-33	-0.73	1,715,900	-
[6383]	25/09/12	4,496	4,539	4,471	4,517	-31	-0.68	1,704,500	-
[6383]	25/09/11	4,558	4,581	4,506	4,548	+2	+0.04	1,387,500	-
[6383]	25/09/10	4,584	4,600	4,528	4,546	-68	-1.47	1,833,900	-
[6383]	25/09/09	4,795	4,813	4,551	4,614	-201	-4.17	2,517,900	-
[6383]	25/09/08	4,821	4,836	4,756	4,815	+30	+0.63	1,035,500	-
[6383]	25/09/05	4,800	4,822	4,755	4,785	+44	+0.93	1,149,900	-