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
[6384]	26/10/30	1,642	1,656	1,620	1,622	-36.0	-2.17	10,600	10,019,987,456
[6384]	26/10/29	1,656	1,675	1,646	1,658	-6.0	-0.36	9,900	10,242,379,776
[6384]	26/10/28	1,666	1,673	1,656	1,664	+16.0	+0.97	6,600	10,279,444,480
[6384]	26/10/27	1,634	1,654	1,634	1,648	+15.0	+0.92	3,000	10,180,603,904
[6384]	26/10/26	1,643	1,664	1,632	1,633	-10.0	-0.61	11,600	10,087,941,120
[6384]	26/10/23	1,651	1,651	1,608	1,643	-16.0	-0.96	12,700	10,149,715,968
[6384]	26/10/22	1,673	1,674	1,650	1,659	-27.0	-1.60	7,500	10,248,557,568
[6384]	26/10/21	1,671	1,703	1,671	1,686	+16.0	+0.96	13,000	10,415,350,784
[6384]	26/10/20	1,725	1,725	1,670	1,670	-55.0	-3.19	13,800	10,316,510,208
[6384]	26/10/19	1,723	1,745	1,699	1,725	-38.0	-2.16	21,700	10,656,275,456
[6384]	26/10/16	1,762	1,763	1,732	1,763	+14.0	+0.80	13,700	10,891,022,336
[6384]	26/10/15	1,790	1,790	1,733	1,749	-52.0	-2.89	14,800	10,804,536,320
[6384]	26/10/14	1,800	1,816	1,790	1,801	+6.0	+0.33	4,600	11,125,769,216
[6384]	26/10/13	1,773	1,825	1,757	1,795	+23.0	+1.30	35,900	11,088,704,512
[6384]	26/10/09	1,735	1,772	1,730	1,772	+42.0	+2.43	6,800	10,946,620,416
[6384]	26/10/08	1,757	1,761	1,730	1,730	-35.0	-1.98	6,900	10,687,163,392
[6384]	26/10/07	1,749	1,765	1,733	1,765	+16.0	+0.91	9,600	10,903,377,920
[6384]	26/10/06	1,739	1,749	1,721	1,749	+19.0	+1.10	6,200	10,804,536,320
[6384]	26/10/05	1,730	1,730	1,723	1,730	0	+0.00	4,500	10,687,163,392
[6384]	26/10/02	1,735	1,735	1,706	1,730	-5.0	-0.29	700	10,687,163,392
[6384]	26/10/01	1,712	1,735	1,700	1,735	+23.0	+1.34	6,700	10,718,051,328
[6384]	26/09/30	1,729	1,729	1,706	1,712	-17.0	-0.98	3,000	10,575,967,232
[6384]	26/09/29	1,720	1,732	1,702	1,729	-6.0	-0.35	12,800	10,680,985,600
[6384]	26/09/28	1,740	1,740	1,722	1,735	+2.0	+0.12	3,300	10,718,051,328
[6384]	26/09/25	1,728	1,743	1,715	1,733	+3.0	+0.17	10,400	10,705,695,744
[6384]	26/09/24	1,710	1,734	1,705	1,730	+13.0	+0.76	7,600	10,687,163,392
[6384]	26/09/18	1,715	1,717	1,699	1,717	+2.0	+0.12	5,100	10,606,855,168
[6384]	26/09/17	1,697	1,715	1,691	1,715	+24.0	+1.42	7,300	10,594,499,584
[6384]	26/09/16	1,710	1,724	1,691	1,691	-22.0	-1.28	7,700	10,446,238,720
[6384]	26/09/15	1,690	1,713	1,690	1,713	+3.0	+0.18	5,400	10,582,145,024
[6384]	26/09/14	1,712	1,712	1,691	1,710	-8.0	-0.47	6,800	10,563,612,672
[6384]	26/09/11	1,700	1,728	1,690	1,718	-9.0	-0.52	9,600	10,613,032,960
[6384]	26/09/10	1,722	1,727	1,701	1,727	+9.0	+0.52	5,700	10,668,631,040
[6384]	26/09/09	1,714	1,719	1,696	1,718	+4.0	+0.23	5,100	10,613,032,960
[6384]	26/09/08	1,710	1,717	1,672	1,714	-16.0	-0.92	16,900	10,588,322,816
[6384]	26/09/07	1,730	1,730	1,712	1,730	+12.0	+0.70	4,500	10,687,163,392
[6384]	26/09/04	1,720	1,730	1,697	1,718	-11.0	-0.64	7,500	10,613,032,960
[6384]	26/09/03	1,706	1,734	1,683	1,729	+22.0	+1.29	16,600	10,680,985,600
[6384]	26/09/02	1,686	1,711	1,685	1,707	-7.0	-0.41	8,000	10,545,079,296
[6384]	26/09/01	1,709	1,715	1,685	1,714	+5.0	+0.29	11,700	10,588,322,816
[6384]	26/08/31	1,680	1,712	1,669	1,709	+7.0	+0.41	14,600	10,557,434,880
[6384]	26/08/28	1,687	1,709	1,684	1,702	+15.0	+0.89	10,300	10,514,191,360
[6384]	26/08/27	1,683	1,694	1,648	1,687	+4.0	+0.24	21,600	10,421,528,576
[6384]	26/08/26	1,678	1,686	1,675	1,683	+5.0	+0.30	4,800	10,396,818,432
[6384]	26/08/25	1,676	1,679	1,653	1,678	+10.0	+0.60	11,000	10,365,930,496
[6384]	26/08/24	1,651	1,669	1,642	1,668	+17.0	+1.03	10,200	10,304,154,624
[6384]	26/08/21	1,639	1,651	1,621	1,651	+10.0	+0.61	4,500	10,199,136,256
[6384]	26/08/20	1,626	1,650	1,614	1,641	+20.0	+1.23	14,800	10,137,361,408
[6384]	26/08/19	1,662	1,662	1,621	1,621	-58.0	-3.45	16,400	10,013,809,664
[6384]	26/08/18	1,695	1,704	1,671	1,679	-3.0	-0.18	10,300	10,372,108,288
[6384]	26/08/17	1,683	1,702	1,680	1,682	+4.0	+0.24	17,100	10,390,640,640
[6384]	26/08/14	1,651	1,680	1,651	1,678	+11.0	+0.66	4,800	10,364,755,968
[6384]	26/08/13	1,653	1,682	1,650	1,667	+14.0	+0.85	8,500	10,296,810,496
[6384]	26/08/12	1,641	1,659	1,630	1,653	+12.0	+0.73	4,900	10,210,334,720
[6384]	26/08/10	1,646	1,683	1,630	1,641	-6.0	-0.36	33,500	10,136,212,480
[6384]	26/08/07	1,670	1,670	1,621	1,647	-46.0	-2.72	30,700	10,173,273,088
[6384]	26/08/06	1,678	1,697	1,675	1,693	+16.0	+0.95	20,900	10,457,408,512
[6384]	26/08/05	1,648	1,685	1,641	1,677	+60.0	+3.71	26,000	10,358,579,200
[6384]	26/08/04	1,629	1,651	1,617	1,617	+3.0	+0.19	15,500	9,987,968,000
[6384]	26/08/03	1,619	1,625	1,597	1,614	-8.0	-0.49	6,700	9,969,437,696
[6384]	26/07/31	1,630	1,650	1,620	1,622	+28.0	+1.76	15,800	10,018,851,840
[6384]	26/07/30	1,587	1,608	1,580	1,594	+4.0	+0.25	7,900	9,845,900,288
[6384]	26/07/29	1,596	1,600	1,574	1,590	-10.0	-0.62	30,800	9,821,193,216
[6384]	26/07/28	1,649	1,649	1,590	1,600	-44.0	-2.68	33,900	9,882,961,920
[6384]	26/07/27	1,645	1,648	1,614	1,644	+11.0	+0.67	18,400	10,154,742,784
[6384]	26/07/24	1,642	1,642	1,616	1,633	-8.0	-0.49	9,800	10,086,797,312
[6384]	26/07/23	1,640	1,654	1,633	1,641	+7.0	+0.43	7,500	10,136,212,480
[6384]	26/07/22	1,638	1,666	1,630	1,634	-4.0	-0.24	10,200	10,092,974,080
[6384]	26/07/21	1,658	1,658	1,618	1,638	+10.0	+0.61	16,000	10,117,682,176
[6384]	26/07/17	1,665	1,675	1,584	1,628	-45	-2.69	56,000	-
[6384]	26/07/16	1,706	1,706	1,673	1,673	-33	-1.93	12,200	-
[6384]	26/07/15	1,679	1,706	1,670	1,706	+30	+1.79	7,300	-
[6384]	26/07/14	1,693	1,695	1,665	1,676	-18	-1.06	13,900	-
[6384]	26/07/13	1,711	1,726	1,668	1,694	-21	-1.22	12,300	-
[6384]	26/07/10	1,718	1,740	1,703	1,715	+29	+1.72	11,000	-
[6384]	26/07/09	1,691	1,707	1,686	1,686	+12	+0.72	8,500	-
[6384]	26/07/08	1,712	1,712	1,663	1,674	-28	-1.65	25,200	-
[6384]	26/07/07	1,737	1,755	1,702	1,702	-33	-1.90	18,700	-
[6384]	26/07/06	1,756	1,782	1,724	1,735	-45	-2.53	16,300	-
[6384]	26/07/03	1,735	1,780	1,713	1,780	+5	+0.28	29,900	-
[6384]	26/07/02	1,824	1,824	1,768	1,775	-60	-3.27	36,400	-
[6384]	26/07/01	1,838	1,858	1,812	1,835	-4	-0.22	24,000	-
[6384]	26/06/30	1,841	1,854	1,790	1,839	-25	-1.34	37,700	-
[6384]	26/06/29	1,796	1,900	1,762	1,864	+74	+4.13	94,100	-
[6384]	26/06/26	1,830	1,903	1,748	1,790	-70	-3.76	134,100	-
[6384]	26/06/25	1,803	1,923	1,787	1,860	+60	+3.33	100,400	-
[6384]	26/06/24	1,705	1,940	1,694	1,800	+95	+5.57	182,500	-
[6384]	26/06/23	1,701	1,743	1,683	1,705	+16	+0.95	23,900	-
[6384]	26/06/22	1,694	1,738	1,670	1,689	-13	-0.76	19,100	-
[6384]	26/06/19	1,694	1,744	1,694	1,702	+8	+0.47	29,700	-
[6384]	26/06/18	1,660	1,705	1,651	1,694	+34	+2.05	17,700	-
[6384]	26/06/17	1,636	1,668	1,636	1,660	+9	+0.55	7,400	-
[6384]	26/06/16	1,679	1,679	1,628	1,651	+8	+0.49	16,100	-
[6384]	26/06/15	1,644	1,649	1,617	1,643	+39	+2.43	12,600	-
[6384]	26/06/12	1,657	1,663	1,604	1,604	-13	-0.80	13,000	-
[6384]	26/06/11	1,639	1,646	1,600	1,617	-56	-3.35	23,400	-
[6384]	26/06/10	1,685	1,706	1,651	1,673	-8	-0.48	26,600	-
[6384]	26/06/09	1,692	1,712	1,660	1,681	+8	+0.48	30,800	-
[6384]	26/06/08	1,670	1,691	1,640	1,673	-102	-5.75	36,600	-
[6384]	26/06/05	1,692	1,782	1,665	1,775	+72	+4.23	37,300	-
[6384]	26/06/04	1,685	1,717	1,658	1,703	-19	-1.10	23,800	-
[6384]	26/06/03	1,671	1,752	1,647	1,722	+51	+3.05	39,800	-
[6384]	26/06/02	1,740	1,740	1,641	1,671	-66	-3.80	32,800	-
[6384]	26/06/01	1,795	1,795	1,720	1,737	-62	-3.45	43,300	-
[6384]	26/05/29	1,790	1,860	1,745	1,799	+49	+2.80	97,300	-
[6384]	26/05/28	1,695	1,764	1,652	1,750	+65	+3.86	31,700	-
[6384]	26/05/27	1,708	1,710	1,653	1,685	+10	+0.60	20,200	-
[6384]	26/05/26	1,706	1,707	1,663	1,675	-13	-0.77	24,000	-
[6384]	26/05/25	1,637	1,707	1,598	1,688	+91	+5.70	64,400	-
[6384]	26/05/22	1,583	1,637	1,558	1,597	+28.0	+1.78	14,500	-
[6384]	26/05/21	1,568	1,593	1,561	1,569	+8.0	+0.51	6,300	-
[6384]	26/05/20	1,600	1,600	1,540	1,561	-42.0	-2.62	16,400	-
[6384]	26/05/19	1,622	1,631	1,588	1,603	-18.0	-1.11	25,400	-
[6384]	26/05/18	1,650	1,655	1,621	1,621	-54.0	-3.22	11,200	-
[6384]	26/05/15	1,662	1,710	1,649	1,675	+13.0	+0.78	20,500	-
[6384]	26/05/14	1,680	1,700	1,651	1,662	-142.0	-7.87	50,900	-
[6384]	26/05/13	1,833	1,844	1,781	1,804	-43.0	-2.33	13,700	-
[6384]	26/05/12	1,861	1,880	1,809	1,847	-13.0	-0.70	19,600	-
[6384]	26/05/11	1,768	1,888	1,768	1,860	+106.0	+6.04	55,600	-
[6384]	26/05/08	1,787	1,793	1,742	1,754	-33.0	-1.85	5,300	-
[6384]	26/05/07	1,760	1,800	1,760	1,787	+33.0	+1.88	14,400	-
[6384]	26/05/01	1,725	1,754	1,725	1,754	+29.0	+1.68	6,400	-
[6384]	26/04/30	1,687	1,750	1,682	1,725	+10.0	+0.58	15,900	-
[6384]	26/04/28	1,673	1,727	1,673	1,715	+42.0	+2.51	13,400	-
[6384]	26/04/27	1,700	1,701	1,662	1,673	-27	-1.59	12,600	-
[6384]	26/04/24	1,701	1,714	1,680	1,700	+2	+0.12	9,000	-
[6384]	26/04/23	1,717	1,717	1,687	1,698	-23	-1.34	8,900	-
[6384]	26/04/22	1,738	1,742	1,700	1,721	-24	-1.38	30,300	-
[6384]	26/04/21	1,745	1,755	1,728	1,745	+7	+0.40	11,300	-
[6384]	26/04/20	1,728	1,745	1,711	1,738	-5	-0.29	8,000	-
[6384]	26/04/17	1,750	1,764	1,713	1,743	-7	-0.40	14,300	-
[6384]	26/04/16	1,720	1,774	1,720	1,750	+30	+1.74	9,600	-
[6384]	26/04/15	1,773	1,773	1,720	1,720	-40	-2.27	15,400	-
[6384]	26/04/14	1,715	1,788	1,715	1,760	+54	+3.17	36,500	-
[6384]	26/04/13	1,713	1,716	1,694	1,706	-13	-0.76	8,300	-
[6384]	26/04/10	1,759	1,759	1,713	1,719	-7	-0.41	7,100	-
[6384]	26/04/09	1,750	1,755	1,721	1,726	-24	-1.37	13,300	-
[6384]	26/04/08	1,736	1,750	1,721	1,750	+33	+1.92	7,800	-
[6384]	26/04/07	1,710	1,734	1,709	1,717	+16	+0.94	13,800	-
[6384]	26/04/06	1,724	1,725	1,701	1,701	-23	-1.33	11,900	-
[6384]	26/04/03	1,702	1,740	1,702	1,724	+18	+1.06	20,400	-
[6384]	26/04/02	1,699	1,718	1,676	1,706	+16	+0.95	12,000	-
[6384]	26/04/01	1,679	1,698	1,664	1,690	+38	+2.30	9,600	-
[6384]	26/03/31	1,640	1,657	1,614	1,652	+8	+0.49	22,600	-
[6384]	26/03/30	1,638	1,672	1,602	1,644	-144	-8.05	31,100	-
[6384]	26/03/27	1,793	1,814	1,769	1,788	+4	+0.22	29,600	-
[6384]	26/03/26	1,817	1,832	1,774	1,784	-31	-1.71	25,500	-
[6384]	26/03/25	1,805	1,839	1,803	1,815	+28	+1.57	8,500	-
[6384]	26/03/24	1,800	1,805	1,780	1,787	+27	+1.53	9,500	-
[6384]	26/03/23	1,831	1,832	1,756	1,760	-111	-5.93	29,300	-
[6384]	26/03/19	1,868	1,882	1,841	1,871	-7	-0.37	23,600	-
[6384]	26/03/18	1,881	1,898	1,868	1,878	+12	+0.64	21,500	-
[6384]	26/03/17	1,874	1,900	1,866	1,866	-8	-0.43	23,100	-
[6384]	26/03/16	1,864	1,874	1,828	1,874	+10	+0.54	22,800	-
[6384]	26/03/13	1,842	1,869	1,842	1,864	+9	+0.49	6,900	-
[6384]	26/03/12	1,875	1,875	1,833	1,855	-20	-1.07	17,100	-
[6384]	26/03/11	1,859	1,907	1,855	1,875	+36	+1.96	24,300	-
[6384]	26/03/10	1,836	1,860	1,820	1,839	+43	+2.39	8,100	-
[6384]	26/03/09	1,772	1,833	1,760	1,796	-47	-2.55	29,100	-
[6384]	26/03/06	1,872	1,872	1,834	1,843	-19	-1.02	8,800	-
[6384]	26/03/05	1,848	1,875	1,809	1,862	+94	+5.32	52,700	-
[6384]	26/03/04	1,800	1,839	1,742	1,768	-52	-2.86	48,100	-
[6384]	26/03/03	1,811	1,866	1,811	1,820	+4	+0.22	44,400	-
[6384]	26/03/02	1,810	1,827	1,800	1,816	-13	-0.71	19,900	-
[6384]	26/02/27	1,782	1,833	1,782	1,829	+45	+2.52	19,300	-
[6384]	26/02/26	1,797	1,805	1,774	1,784	-11	-0.61	16,000	-
[6384]	26/02/25	1,791	1,809	1,775	1,795	+25	+1.41	11,300	-
[6384]	26/02/24	1,725	1,795	1,725	1,770	+5	+0.28	30,000	-
[6384]	26/02/20	1,807	1,807	1,731	1,765	-42	-2.32	23,000	-
[6384]	26/02/19	1,820	1,820	1,773	1,807	-13	-0.71	23,100	-
[6384]	26/02/18	1,799	1,833	1,771	1,820	+47	+2.65	58,800	-
[6384]	26/02/17	1,712	1,795	1,710	1,773	+58	+3.38	57,700	-
[6384]	26/02/16	1,650	1,724	1,650	1,715	+75	+4.57	39,600	-
[6384]	26/02/13	1,640	1,645	1,615	1,640	+1	+0.06	14,100	-
[6384]	26/02/12	1,642	1,655	1,632	1,639	-20	-1.21	23,200	-
[6384]	26/02/10	1,648	1,659	1,636	1,659	+29	+1.78	7,800	-
[6384]	26/02/09	1,660	1,660	1,630	1,630	-3	-0.18	18,300	-
[6384]	26/02/06	1,614	1,645	1,609	1,633	+18	+1.11	10,500	-
[6384]	26/02/05	1,617	1,633	1,610	1,615	+4	+0.25	8,800	-
[6384]	26/02/04	1,616	1,620	1,611	1,611	+1	+0.06	10,800	-
[6384]	26/02/03	1,605	1,620	1,600	1,610	+1	+0.06	11,600	-
[6384]	26/02/02	1,599	1,610	1,590	1,609	+17	+1.07	9,300	-
[6384]	26/01/30	1,599	1,599	1,588	1,592	-2	-0.13	2,100	-
[6384]	26/01/29	1,584	1,594	1,583	1,594	+5	+0.31	4,500	-
[6384]	26/01/28	1,604	1,604	1,583	1,589	-8	-0.50	8,000	-
[6384]	26/01/27	1,592	1,605	1,590	1,597	+5	+0.31	3,400	-
[6384]	26/01/26	1,600	1,611	1,592	1,592	-6	-0.38	9,900	-
[6384]	26/01/23	1,608	1,608	1,598	1,598	-10	-0.62	4,700	-
[6384]	26/01/22	1,601	1,613	1,588	1,608	+22	+1.39	5,900	-
[6384]	26/01/21	1,577	1,600	1,562	1,586	-1	-0.06	12,600	-
[6384]	26/01/20	1,596	1,602	1,572	1,587	-16	-1.00	8,800	-
[6384]	26/01/19	1,617	1,617	1,597	1,603	-10	-0.62	15,100	-
[6384]	26/01/16	1,619	1,625	1,609	1,613	-6	-0.37	6,900	-
[6384]	26/01/15	1,614	1,622	1,607	1,619	+2	+0.12	7,200	-
[6384]	26/01/14	1,618	1,622	1,601	1,617	+3	+0.19	19,000	-
[6384]	26/01/13	1,616	1,633	1,613	1,614	+8	+0.50	17,000	-
[6384]	26/01/09	1,614	1,614	1,593	1,606	+6	+0.37	6,900	-
[6384]	26/01/08	1,584	1,615	1,550	1,600	+16	+1.01	18,300	-
[6384]	26/01/07	1,576	1,584	1,572	1,584	+17	+1.08	18,000	-
[6384]	26/01/06	1,561	1,575	1,553	1,567	+7	+0.45	17,900	-
[6384]	26/01/05	1,531	1,570	1,531	1,560	+45	+2.97	24,100	-
[6384]	25/12/30	1,497	1,528	1,484	1,515	+23	+1.54	11,200	-
[6384]	25/12/29	1,488	1,494	1,477	1,492	+22	+1.50	6,200	-
[6384]	25/12/26	1,473	1,476	1,468	1,470	0	0.00	7,400	-
[6384]	25/12/25	1,473	1,475	1,470	1,470	-2	-0.14	6,000	-
[6384]	25/12/24	1,470	1,472	1,468	1,472	0	0.00	3,700	-
[6384]	25/12/23	1,471	1,472	1,468	1,472	+2	+0.14	5,100	-
[6384]	25/12/22	1,467	1,474	1,467	1,470	+3	+0.20	9,200	-
[6384]	25/12/19	1,472	1,472	1,465	1,467	+1	+0.07	6,700	-
[6384]	25/12/18	1,466	1,471	1,466	1,466	0	0.00	1,500	-
[6384]	25/12/17	1,473	1,473	1,466	1,466	-5	-0.34	3,500	-
[6384]	25/12/16	1,471	1,473	1,469	1,471	+1	+0.07	4,600	-
[6384]	25/12/15	1,466	1,471	1,460	1,470	-2	-0.14	5,800	-
[6384]	25/12/12	1,465	1,473	1,465	1,472	+7	+0.48	2,500	-
[6384]	25/12/11	1,471	1,471	1,465	1,465	-6	-0.41	5,900	-
[6384]	25/12/10	1,474	1,474	1,458	1,471	+5	+0.34	5,300	-
[6384]	25/12/09	1,472	1,472	1,466	1,466	+4	+0.27	2,300	-
[6384]	25/12/08	1,466	1,466	1,461	1,462	-4	-0.27	3,900	-
[6384]	25/12/05	1,466	1,467	1,460	1,466	+5	+0.34	1,200	-
[6384]	25/12/04	1,458	1,475	1,458	1,461	-5	-0.34	3,200	-
[6384]	25/12/03	1,471	1,473	1,463	1,466	-2	-0.14	3,800	-
[6384]	25/12/02	1,460	1,468	1,460	1,468	+8	+0.55	3,900	-
[6384]	25/12/01	1,458	1,460	1,455	1,460	0	0.00	3,300	-
[6384]	25/11/28	1,454	1,460	1,454	1,460	+8	+0.55	4,700	-
[6384]	25/11/27	1,451	1,452	1,451	1,452	+1	+0.07	600	-
[6384]	25/11/26	1,455	1,460	1,451	1,451	-4	-0.27	2,500	-
[6384]	25/11/25	1,448	1,464	1,446	1,455	+20	+1.39	3,700	-
[6384]	25/11/21	1,427	1,437	1,427	1,435	-6	-0.42	1,600	-
[6384]	25/11/20	1,421	1,441	1,420	1,441	+20	+1.41	4,500	-
[6384]	25/11/19	1,425	1,439	1,413	1,421	-5	-0.35	3,600	-
[6384]	25/11/18	1,455	1,455	1,425	1,426	-24	-1.66	5,700	-
[6384]	25/11/17	1,455	1,456	1,432	1,450	-5	-0.34	5,500	-
[6384]	25/11/14	1,454	1,455	1,442	1,455	0	0.00	3,600	-
[6384]	25/11/13	1,460	1,460	1,453	1,455	+3	+0.21	2,900	-
[6384]	25/11/12	1,465	1,465	1,450	1,452	-4	-0.27	5,600	-
[6384]	25/11/11	1,480	1,481	1,453	1,456	-9	-0.61	7,100	-
[6384]	25/11/10	1,438	1,465	1,438	1,465	+29	+2.02	6,800	-
[6384]	25/11/07	1,437	1,437	1,420	1,436	-1	-0.07	3,500	-
[6384]	25/11/06	1,450	1,450	1,422	1,437	+6	+0.42	3,400	-
[6384]	25/11/05	1,432	1,440	1,400	1,431	-9	-0.63	14,400	-
[6384]	25/11/04	1,450	1,453	1,440	1,440	+1	+0.07	1,400	-
[6384]	25/10/31	1,450	1,468	1,438	1,439	-1	-0.07	3,400	-
[6384]	25/10/30	1,450	1,450	1,440	1,440	-10	-0.69	1,500	-
[6384]	25/10/29	1,455	1,455	1,450	1,450	-5	-0.34	2,300	-
[6384]	25/10/28	1,471	1,476	1,454	1,455	-15	-1.02	5,400	-
[6384]	25/10/27	1,499	1,499	1,452	1,470	+17	+1.17	13,800	-
[6384]	25/10/24	1,477	1,477	1,446	1,453	-1	-0.07	8,500	-
[6384]	25/10/23	1,452	1,454	1,446	1,454	+3	+0.21	4,100	-
[6384]	25/10/22	1,446	1,451	1,423	1,451	+5	+0.35	8,400	-
[6384]	25/10/21	1,461	1,461	1,446	1,446	-4	-0.28	3,800	-
[6384]	25/10/20	1,435	1,454	1,428	1,450	+27	+1.90	9,300	-
[6384]	25/10/17	1,444	1,451	1,413	1,423	-15	-1.04	5,900	-
[6384]	25/10/16	1,479	1,490	1,400	1,438	-42	-2.84	29,000	-
[6384]	25/10/15	1,452	1,480	1,438	1,480	+28	+1.93	21,200	-
[6384]	25/10/14	1,412	1,458	1,403	1,452	+40	+2.83	37,500	-
[6384]	25/10/10	1,403	1,412	1,402	1,412	+6	+0.43	6,200	-
[6384]	25/10/09	1,412	1,413	1,406	1,406	-6	-0.42	2,100	-
[6384]	25/10/08	1,414	1,414	1,402	1,412	-2	-0.14	2,200	-
[6384]	25/10/07	1,417	1,417	1,405	1,414	-3	-0.21	2,600	-
[6384]	25/10/06	1,412	1,420	1,398	1,417	+23	+1.65	10,100	-
[6384]	25/10/03	1,399	1,399	1,350	1,394	-5	-0.36	11,500	-
[6384]	25/10/02	1,380	1,399	1,380	1,399	+19	+1.38	3,600	-
[6384]	25/10/01	1,395	1,414	1,379	1,380	-20	-1.43	7,000	-
[6384]	25/09/30	1,407	1,425	1,393	1,400	-7	-0.50	2,800	-
[6384]	25/09/29	1,414	1,425	1,406	1,407	-18	-1.26	4,800	-
[6384]	25/09/26	1,412	1,431	1,411	1,425	+14	+0.99	11,800	-
[6384]	25/09/25	1,417	1,417	1,410	1,411	+1	+0.07	3,400	-
[6384]	25/09/24	1,406	1,410	1,400	1,410	+10	+0.71	5,500	-
[6384]	25/09/22	1,393	1,413	1,393	1,400	-4	-0.28	12,000	-
[6384]	25/09/19	1,409	1,410	1,404	1,404	-3	-0.21	2,400	-
[6384]	25/09/18	1,409	1,409	1,404	1,407	+4	+0.29	2,700	-
[6384]	25/09/17	1,405	1,410	1,401	1,403	-2	-0.14	6,900	-
[6384]	25/09/16	1,405	1,409	1,402	1,405	0	0.00	2,300	-
[6384]	25/09/12	1,409	1,409	1,401	1,405	-1	-0.07	1,600	-
[6384]	25/09/11	1,400	1,411	1,400	1,406	+6	+0.43	4,700	-
[6384]	25/09/10	1,404	1,405	1,397	1,400	-4	-0.28	4,300	-
[6384]	25/09/09	1,407	1,407	1,399	1,404	-2	-0.14	2,500	-
[6384]	25/09/08	1,405	1,406	1,398	1,406	+2	+0.14	9,000	-
[6384]	25/09/05	1,405	1,406	1,401	1,404	+7	+0.50	2,300	-