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
[6387]	26/10/29	7,650	7,750	7,360	7,630	-40.0	-0.52	147,900	61,286,510,592
[6387]	26/10/28	7,630	7,740	7,330	7,670	+260.0	+3.51	138,500	61,607,800,832
[6387]	26/10/27	7,150	7,490	7,150	7,410	+610.0	+8.97	121,000	59,519,401,984
[6387]	26/10/26	6,900	7,000	6,740	6,800	-140.0	-2.02	67,800	54,619,693,056
[6387]	26/10/23	6,550	6,940	6,390	6,940	-160.0	-2.25	129,200	55,744,217,088
[6387]	26/10/22	7,710	7,730	7,060	7,100	-620.0	-8.03	111,000	57,029,386,240
[6387]	26/10/21	7,670	7,800	7,570	7,720	+350.0	+4.75	89,600	62,009,417,728
[6387]	26/10/20	7,870	7,870	7,320	7,370	-440.0	-5.63	92,200	59,198,111,744
[6387]	26/10/19	7,260	7,870	7,210	7,810	+130.0	+1.69	95,100	62,732,324,864
[6387]	26/10/16	7,890	7,890	7,600	7,680	-60.0	-0.78	109,700	61,688,127,488
[6387]	26/10/15	8,420	8,460	7,660	7,740	-1,120.0	-12.64	155,900	62,170,062,848
[6387]	26/10/14	8,940	9,180	8,750	8,860	-230.0	-2.53	109,100	71,166,246,912
[6387]	26/10/13	8,980	9,180	8,790	9,090	-640.0	-6.58	191,300	73,013,682,176
[6387]	26/10/09	8,810	9,750	8,810	9,730	+580.0	+6.34	153,000	78,154,358,784
[6387]	26/10/08	9,250	9,360	9,080	9,150	-350.0	-3.68	116,400	73,495,617,536
[6387]	26/10/07	9,640	9,740	9,200	9,500	-220.0	-2.26	139,300	76,306,923,520
[6387]	26/10/06	9,720	9,820	9,540	9,720	0	+0.00	114,900	78,074,036,224
[6387]	26/10/05	9,510	9,870	9,510	9,720	+520.0	+5.65	162,100	78,074,036,224
[6387]	26/10/02	9,010	9,360	8,950	9,200	+40.0	+0.44	113,700	73,897,230,336
[6387]	26/10/01	8,900	9,170	8,860	9,160	+240.0	+2.69	135,400	73,575,940,096
[6387]	26/09/30	8,800	8,980	8,590	8,920	+370.0	+4.33	146,900	71,648,190,464
[6387]	26/09/29	8,370	8,600	8,280	8,550	+330.0	+4.01	121,200	68,676,235,264
[6387]	26/09/28	8,090	8,500	8,050	8,220	+220.0	+2.75	131,300	66,025,570,304
[6387]	26/09/25	8,010	8,280	7,930	8,000	+40.0	+0.50	142,000	64,258,465,792
[6387]	26/09/24	7,940	8,100	7,770	7,960	+170.0	+2.18	141,100	63,937,171,456
[6387]	26/09/18	7,540	7,970	7,540	7,790	+400.0	+5.41	392,800	62,571,679,744
[6387]	26/09/17	7,970	7,990	7,380	7,390	-450.0	-5.74	204,600	59,358,756,864
[6387]	26/09/16	7,670	7,970	7,580	7,840	+170.0	+2.22	196,700	62,973,296,640
[6387]	26/09/15	7,420	7,800	7,300	7,670	-350.0	-4.36	451,300	61,608,046,592
[6387]	26/09/14	7,690	8,030	7,540	8,020	0	+0.00	178,100	64,419,364,864
[6387]	26/09/11	8,100	8,100	7,870	8,020	-530.0	-6.20	136,800	64,419,364,864
[6387]	26/09/10	8,550	8,670	8,290	8,550	-120.0	-1.38	73,300	68,676,505,600
[6387]	26/09/09	8,780	8,930	8,610	8,670	+120.0	+1.40	75,100	69,640,388,608
[6387]	26/09/08	9,000	9,090	8,540	8,550	-590.0	-6.46	80,300	68,676,505,600
[6387]	26/09/07	8,620	9,180	8,610	9,140	+820.0	+9.86	118,900	73,415,589,888
[6387]	26/09/04	8,260	8,500	8,250	8,320	+70.0	+0.85	47,000	66,829,070,336
[6387]	26/09/03	8,360	8,430	8,140	8,250	+40.0	+0.49	69,700	66,266,804,224
[6387]	26/09/02	8,250	8,440	8,180	8,210	-290.0	-3.41	74,200	65,945,509,888
[6387]	26/09/01	8,730	8,730	8,360	8,500	-300.0	-3.41	80,200	68,274,888,704
[6387]	26/08/31	8,400	8,830	8,330	8,800	-10.0	-0.11	80,900	70,684,590,080
[6387]	26/08/28	9,010	9,110	8,700	8,810	-140.0	-1.56	55,400	70,764,912,640
[6387]	26/08/27	8,830	9,090	8,510	8,950	+420.0	+4.92	108,100	71,889,444,864
[6387]	26/08/26	8,580	8,610	8,360	8,530	-350.0	-3.94	101,400	68,515,860,480
[6387]	26/08/25	8,500	8,880	8,420	8,880	+180.0	+2.07	81,100	71,327,178,752
[6387]	26/08/24	8,790	8,940	8,550	8,700	-180.0	-2.03	103,900	69,881,356,288
[6387]	26/08/21	8,920	9,020	8,660	8,880	-190.0	-2.09	85,100	71,327,178,752
[6387]	26/08/20	9,110	9,240	8,800	9,070	+20.0	+0.22	111,200	72,853,323,776
[6387]	26/08/19	9,220	9,590	8,920	9,050	-920.0	-9.23	171,500	72,692,678,656
[6387]	26/08/18	10,550	10,950	9,950	9,970	-680.0	-6.38	160,900	80,082,427,904
[6387]	26/08/17	9,870	10,700	9,830	10,650	+750.0	+7.58	119,700	85,544,419,328
[6387]	26/08/14	9,940	10,160	9,760	9,900	+80.0	+0.81	100,900	79,520,169,984
[6387]	26/08/13	9,630	9,990	9,430	9,820	+620.0	+6.74	101,900	78,877,581,312
[6387]	26/08/12	8,880	9,460	8,750	9,200	+40.0	+0.44	75,500	73,897,525,248
[6387]	26/08/10	8,930	9,220	8,850	9,160	+330.0	+3.74	73,700	73,576,235,008
[6387]	26/08/07	9,290	9,360	8,580	8,830	-460.0	-4.95	103,600	70,925,565,952
[6387]	26/08/06	9,450	9,680	9,130	9,290	-570.0	-5.78	92,600	74,620,436,480
[6387]	26/08/05	9,950	9,960	9,460	9,860	+510.0	+5.45	156,400	79,198,871,552
[6387]	26/08/04	8,630	9,350	8,520	9,350	+830.0	+9.74	118,900	75,102,380,032
[6387]	26/08/03	8,150	8,670	8,000	8,520	0	+0.00	93,200	68,435,537,920
[6387]	26/07/31	8,470	8,850	8,200	8,520	+1,150.0	+15.60	314,100	68,435,537,920
[6387]	26/07/30	7,410	7,880	7,130	7,370	-240.0	-3.15	178,700	59,198,345,216
[6387]	26/07/29	8,430	8,490	7,310	7,610	-760.0	-9.08	128,700	61,126,107,136
[6387]	26/07/28	9,090	9,100	8,300	8,370	-950.0	-10.19	92,700	67,230,687,232
[6387]	26/07/27	9,870	9,960	9,260	9,320	-490.0	-4.99	98,600	74,861,412,352
[6387]	26/07/24	10,030	10,270	9,540	9,810	-390.0	-3.82	48,500	78,797,258,752
[6387]	26/07/23	10,610	10,720	10,080	10,200	-160.0	-1.54	49,700	81,929,871,360
[6387]	26/07/22	10,680	10,960	10,360	10,360	+120.0	+1.17	70,700	83,215,040,512
[6387]	26/07/21	9,970	10,270	9,640	10,240	+250.0	+2.50	71,000	82,251,161,600
[6387]	26/07/17	10,560	10,620	9,430	9,990	-1,390	-12.21	133,200	-
[6387]	26/07/16	11,900	11,950	11,220	11,380	-1,070	-8.59	95,400	-
[6387]	26/07/15	12,380	12,450	11,900	12,450	+290	+2.38	72,100	-
[6387]	26/07/14	12,620	12,860	11,910	12,160	-760	-5.88	116,500	-
[6387]	26/07/13	12,930	13,750	12,530	12,920	-60	-0.46	94,400	-
[6387]	26/07/10	12,410	13,950	12,280	12,980	+1,150	+9.72	190,000	-
[6387]	26/07/09	11,770	12,100	11,560	11,830	+660	+5.91	79,600	-
[6387]	26/07/08	11,300	11,830	11,170	11,170	-510	-4.37	83,700	-
[6387]	26/07/07	12,450	12,980	11,530	11,680	-400	-3.31	132,500	-
[6387]	26/07/06	13,400	13,500	11,990	12,080	-1,320	-9.85	114,300	-
[6387]	26/07/03	12,800	13,500	12,510	13,400	+200	+1.52	103,600	-
[6387]	26/07/02	13,460	13,550	12,830	13,200	-860	-6.12	92,200	-
[6387]	26/07/01	14,460	14,560	13,660	14,060	+200	+1.44	78,000	-
[6387]	26/06/30	14,170	14,430	13,710	13,860	-140	-1.00	66,200	-
[6387]	26/06/29	13,550	14,000	13,020	14,000	+150	+1.08	68,700	-
[6387]	26/06/26	13,900	14,350	13,510	13,850	-530	-3.69	71,300	-
[6387]	26/06/25	15,240	15,240	14,230	14,380	+240	+1.70	89,800	-
[6387]	26/06/24	14,290	15,270	13,910	14,140	-450	-3.08	110,100	-
[6387]	26/06/23	15,740	15,780	14,590	14,590	-1,000	-6.41	135,700	-
[6387]	26/06/22	14,610	16,190	14,610	15,590	+1,010	+6.93	221,500	-
[6387]	26/06/19	15,640	15,950	14,250	14,580	-610	-4.02	166,200	-
[6387]	26/06/18	16,000	16,030	15,180	15,190	-1,000	-6.18	236,300	-
[6387]	26/06/17	15,420	16,300	14,700	16,190	-30	-0.18	321,300	-
[6387]	26/06/16	15,600	16,930	15,120	16,220	+1,020	+6.71	381,200	-
[6387]	26/06/15	14,790	15,200	13,670	15,200	+2,900	+23.58	480,600	-
[6387]	26/06/12	12,390	12,480	11,760	12,300	+1,110	+9.92	151,900	-
[6387]	26/06/11	11,160	11,580	10,840	11,190	-570	-4.85	158,900	-
[6387]	26/06/10	12,060	12,320	11,620	11,760	-840	-6.67	84,700	-
[6387]	26/06/09	12,060	12,690	11,350	12,600	+840	+7.14	145,900	-
[6387]	26/06/08	11,690	12,290	11,060	11,760	-920	-7.26	137,700	-
[6387]	26/06/05	12,280	12,700	11,820	12,680	-200	-1.55	97,900	-
[6387]	26/06/04	12,200	13,150	12,110	12,880	+500	+4.04	129,100	-
[6387]	26/06/03	12,650	13,400	12,220	12,380	+330	+2.74	228,700	-
[6387]	26/06/02	11,050	12,090	10,510	12,050	+1,000	+9.05	222,000	-
[6387]	26/06/01	10,330	11,200	10,210	11,050	+970	+9.62	175,200	-
[6387]	26/05/29	10,590	10,590	10,080	10,080	-210	-2.04	74,200	-
[6387]	26/05/28	10,190	10,470	9,900	10,290	-200	-1.91	88,300	-
[6387]	26/05/27	11,500	11,670	10,390	10,490	-510	-4.64	129,800	-
[6387]	26/05/26	11,600	11,600	10,900	11,000	-640	-5.50	74,300	-
[6387]	26/05/25	12,240	12,320	11,580	11,640	-250	-2.10	144,700	-
[6387]	26/05/22	11,060	11,970	10,910	11,890	+1,070.0	+9.89	143,100	-
[6387]	26/05/21	11,200	11,340	10,500	10,820	-80.0	-0.73	133,100	-
[6387]	26/05/20	10,810	11,150	10,520	10,900	-140.0	-1.27	118,100	-
[6387]	26/05/19	12,120	12,120	10,910	11,040	-1,080.0	-8.91	132,500	-
[6387]	26/05/18	12,630	12,630	11,870	12,120	+90.0	+0.75	88,000	-
[6387]	26/05/15	13,450	13,450	11,890	12,030	-1,170.0	-8.86	130,200	-
[6387]	26/05/14	13,470	14,100	13,130	13,200	+30.0	+0.23	163,300	-
[6387]	26/05/13	12,340	13,290	12,340	13,170	+480.0	+3.78	111,400	-
[6387]	26/05/12	13,170	13,340	12,210	12,690	-180.0	-1.40	159,300	-
[6387]	26/05/11	14,000	14,000	12,800	12,870	-540.0	-4.03	150,600	-
[6387]	26/05/08	13,770	13,920	12,880	13,410	-960.0	-6.68	274,200	-
[6387]	26/05/07	12,670	14,470	12,520	14,370	+2,900.0	+25.28	327,900	-
[6387]	26/05/01	11,570	11,790	11,240	11,470	-90.0	-0.78	134,500	-
[6387]	26/04/30	11,150	11,780	11,120	11,560	+310.0	+2.76	152,100	-
[6387]	26/04/28	11,000	11,300	10,840	11,250	+150.0	+1.35	165,100	-
[6387]	26/04/27	10,930	11,540	10,620	11,100	+240	+2.21	217,900	-
[6387]	26/04/24	11,040	11,380	10,550	10,860	-180	-1.63	339,700	-
[6387]	26/04/23	10,490	11,040	10,380	11,040	+690	+6.67	371,200	-
[6387]	26/04/22	9,370	10,440	9,350	10,350	+830	+8.72	224,900	-
[6387]	26/04/21	9,600	9,880	9,400	9,520	-30	-0.31	98,500	-
[6387]	26/04/20	9,560	9,820	9,400	9,550	-90	-0.93	111,100	-
[6387]	26/04/17	9,880	9,920	9,600	9,640	-470	-4.65	142,500	-
[6387]	26/04/16	9,880	10,400	9,760	10,110	+380	+3.91	230,100	-
[6387]	26/04/15	10,360	10,470	9,600	9,730	-460	-4.51	200,700	-
[6387]	26/04/14	10,290	10,760	10,180	10,190	+410	+4.19	284,600	-
[6387]	26/04/13	9,110	9,820	9,090	9,780	+560	+6.07	279,200	-
[6387]	26/04/10	9,310	9,520	8,980	9,220	-70	-0.75	226,700	-
[6387]	26/04/09	9,110	9,340	8,910	9,290	+90	+0.98	163,700	-
[6387]	26/04/08	8,810	9,330	8,760	9,200	+800	+9.52	224,800	-
[6387]	26/04/07	8,520	8,520	8,260	8,400	-30	-0.36	78,000	-
[6387]	26/04/06	8,300	8,640	8,250	8,430	+160	+1.93	115,200	-
[6387]	26/04/03	8,400	8,630	8,200	8,270	+100	+1.22	170,100	-
[6387]	26/04/02	8,870	8,900	8,140	8,170	-780	-8.72	288,700	-
[6387]	26/04/01	8,600	9,040	8,560	8,950	+800	+9.82	242,800	-
[6387]	26/03/31	7,730	8,520	7,720	8,150	+60	+0.74	223,400	-
[6387]	26/03/30	8,090	8,310	7,990	8,090	-410	-4.82	159,600	-
[6387]	26/03/27	8,650	8,680	8,230	8,500	-120	-1.39	248,700	-
[6387]	26/03/26	8,340	9,150	8,280	8,620	+370	+4.48	457,900	-
[6387]	26/03/25	8,280	8,360	8,000	8,250	+200	+2.48	229,100	-
[6387]	26/03/24	7,800	8,110	7,590	8,050	+850	+11.81	276,000	-
[6387]	26/03/23	7,390	7,560	7,150	7,200	-490	-6.37	210,300	-
[6387]	26/03/19	7,520	8,000	7,360	7,690	+150	+1.99	327,000	-
[6387]	26/03/18	7,360	7,710	7,250	7,540	+330	+4.58	228,600	-
[6387]	26/03/17	8,020	8,190	7,040	7,210	-670	-8.50	480,700	-
[6387]	26/03/16	7,380	7,880	7,380	7,880	+1,000	+14.53	633,400	-
[6387]	26/03/13	6,580	6,880	6,580	6,880	+1,000	+17.01	139,400	-
[6387]	26/03/12	6,060	6,090	5,810	5,880	-320	-5.16	127,600	-
[6387]	26/03/11	5,970	6,320	5,900	6,200	+330	+5.62	101,300	-
[6387]	26/03/10	5,740	5,930	5,670	5,870	+390	+7.12	78,300	-
[6387]	26/03/09	5,670	5,690	5,290	5,480	-690	-11.18	104,800	-
[6387]	26/03/06	6,010	6,170	5,890	6,170	-20	-0.32	69,100	-
[6387]	26/03/05	6,000	6,350	5,930	6,190	+490	+8.60	124,900	-
[6387]	26/03/04	5,900	6,060	5,560	5,700	-450	-7.32	128,000	-
[6387]	26/03/03	6,400	6,650	6,150	6,150	-380	-5.82	132,700	-
[6387]	26/03/02	6,040	6,540	6,020	6,530	+220	+3.49	91,700	-
[6387]	26/02/27	6,130	6,310	6,080	6,310	-60	-0.94	44,000	-
[6387]	26/02/26	6,430	6,430	6,170	6,370	+140	+2.25	61,100	-
[6387]	26/02/25	6,390	6,550	6,230	6,230	-90	-1.42	84,500	-
[6387]	26/02/24	6,390	6,600	6,120	6,320	+10	+0.16	84,800	-
[6387]	26/02/20	6,100	6,330	6,060	6,310	+150	+2.44	67,400	-
[6387]	26/02/19	6,200	6,270	6,090	6,160	+10	+0.16	80,900	-
[6387]	26/02/18	6,030	6,250	5,960	6,150	+180	+3.02	81,500	-
[6387]	26/02/17	5,960	6,230	5,820	5,970	+20	+0.34	91,700	-
[6387]	26/02/16	5,850	6,050	5,820	5,950	+130	+2.23	75,500	-
[6387]	26/02/13	5,730	5,890	5,700	5,820	+60	+1.04	59,700	-
[6387]	26/02/12	5,630	5,860	5,600	5,760	+230	+4.16	77,000	-
[6387]	26/02/10	5,400	5,590	5,380	5,530	+180	+3.36	62,800	-
[6387]	26/02/09	5,300	5,430	5,260	5,350	+200	+3.88	87,200	-
[6387]	26/02/06	4,895	5,150	4,815	5,150	+195	+3.94	59,900	-
[6387]	26/02/05	4,840	5,180	4,800	4,955	+115	+2.38	90,600	-
[6387]	26/02/04	4,845	4,890	4,750	4,840	-5	-0.10	33,300	-
[6387]	26/02/03	4,745	4,895	4,685	4,845	+240	+5.21	49,800	-
[6387]	26/02/02	4,725	4,885	4,580	4,605	-160	-3.36	73,600	-
[6387]	26/01/30	4,740	4,800	4,635	4,765	+25	+0.53	69,500	-
[6387]	26/01/29	4,990	4,990	4,710	4,740	-120	-2.47	41,600	-
[6387]	26/01/28	4,885	4,885	4,715	4,860	-35	-0.72	32,400	-
[6387]	26/01/27	4,800	4,915	4,780	4,895	+85	+1.77	25,700	-
[6387]	26/01/26	4,800	4,870	4,740	4,810	-95	-1.94	53,700	-
[6387]	26/01/23	4,875	4,975	4,795	4,905	-15	-0.30	38,000	-
[6387]	26/01/22	4,815	4,990	4,800	4,920	+175	+3.69	59,200	-
[6387]	26/01/21	4,640	4,785	4,630	4,745	0	0.00	41,300	-
[6387]	26/01/20	4,960	4,960	4,730	4,745	-215	-4.33	52,900	-
[6387]	26/01/19	4,965	4,990	4,795	4,960	-150	-2.94	62,900	-
[6387]	26/01/16	4,870	5,130	4,860	5,110	+240	+4.93	94,800	-
[6387]	26/01/15	4,805	4,875	4,715	4,870	+60	+1.25	49,500	-
[6387]	26/01/14	4,585	4,830	4,585	4,810	+255	+5.60	70,200	-
[6387]	26/01/13	4,640	4,640	4,510	4,555	+100	+2.24	62,600	-
[6387]	26/01/09	4,485	4,525	4,395	4,455	-30	-0.67	34,400	-
[6387]	26/01/08	4,565	4,670	4,485	4,485	-80	-1.75	91,800	-
[6387]	26/01/07	4,605	4,755	4,515	4,565	-50	-1.08	73,400	-
[6387]	26/01/06	4,705	4,745	4,615	4,615	+50	+1.10	55,300	-
[6387]	26/01/05	4,665	4,725	4,525	4,565	-30	-0.65	57,300	-
[6387]	25/12/30	4,670	4,735	4,595	4,595	-75	-1.61	51,600	-
[6387]	25/12/29	4,780	4,780	4,610	4,670	-65	-1.37	61,700	-
[6387]	25/12/26	4,765	4,765	4,645	4,735	-30	-0.63	104,300	-
[6387]	25/12/25	4,700	4,990	4,615	4,765	+95	+2.03	183,800	-
[6387]	25/12/24	4,470	4,765	4,465	4,670	+270	+6.14	200,900	-
[6387]	25/12/23	4,240	4,485	4,170	4,400	+230	+5.52	167,200	-
[6387]	25/12/22	3,950	4,250	3,915	4,170	+360	+9.45	143,600	-
[6387]	25/12/19	3,850	3,895	3,810	3,810	-20	-0.52	37,600	-
[6387]	25/12/18	3,900	3,940	3,810	3,830	-125	-3.16	46,100	-
[6387]	25/12/17	3,925	3,970	3,900	3,955	+40	+1.02	33,400	-
[6387]	25/12/16	3,905	4,035	3,895	3,915	+15	+0.38	71,700	-
[6387]	25/12/15	3,970	4,000	3,870	3,900	-210	-5.11	93,000	-
[6387]	25/12/12	4,260	4,310	4,010	4,110	+130	+3.27	177,500	-
[6387]	25/12/11	4,085	4,125	3,920	3,980	-90	-2.21	68,900	-
[6387]	25/12/10	4,040	4,225	4,030	4,070	+40	+0.99	80,400	-
[6387]	25/12/09	3,965	4,120	3,935	4,030	+65	+1.64	87,500	-
[6387]	25/12/08	3,830	3,980	3,800	3,965	+195	+5.17	54,300	-
[6387]	25/12/05	3,845	3,845	3,770	3,770	-45	-1.18	20,900	-
[6387]	25/12/04	3,860	3,910	3,810	3,815	-20	-0.52	31,500	-
[6387]	25/12/03	3,750	3,860	3,750	3,835	+95	+2.54	33,600	-
[6387]	25/12/02	3,775	3,815	3,730	3,740	-5	-0.13	21,300	-
[6387]	25/12/01	3,840	3,855	3,740	3,745	-110	-2.85	20,800	-
[6387]	25/11/28	3,830	3,855	3,775	3,855	+25	+0.65	30,000	-
[6387]	25/11/27	3,800	3,835	3,790	3,830	+70	+1.86	19,400	-
[6387]	25/11/26	3,780	3,800	3,750	3,760	+30	+0.80	17,600	-
[6387]	25/11/25	3,815	3,840	3,715	3,730	-25	-0.67	30,800	-
[6387]	25/11/21	3,805	3,835	3,710	3,755	-165	-4.21	63,700	-
[6387]	25/11/20	3,920	3,985	3,870	3,920	+180	+4.81	54,800	-
[6387]	25/11/19	3,790	3,850	3,710	3,740	-110	-2.86	59,800	-
[6387]	25/11/18	3,970	3,975	3,840	3,850	-150	-3.75	63,800	-
[6387]	25/11/17	3,860	4,015	3,835	4,000	+195	+5.12	44,100	-
[6387]	25/11/14	3,915	3,940	3,790	3,805	-180	-4.52	62,300	-
[6387]	25/11/13	4,020	4,035	3,960	3,985	-50	-1.24	47,400	-
[6387]	25/11/12	4,050	4,090	3,990	4,035	-85	-2.06	43,200	-
[6387]	25/11/11	4,160	4,195	4,065	4,120	-75	-1.79	41,400	-
[6387]	25/11/10	3,970	4,200	3,955	4,195	+235	+5.93	79,200	-
[6387]	25/11/07	3,980	4,040	3,915	3,960	-70	-1.74	48,100	-
[6387]	25/11/06	4,010	4,075	3,965	4,030	+90	+2.28	41,500	-
[6387]	25/11/05	3,955	3,980	3,815	3,940	-155	-3.79	104,900	-
[6387]	25/11/04	4,210	4,225	4,080	4,095	-60	-1.44	87,100	-
[6387]	25/10/31	4,030	4,160	4,010	4,155	+105	+2.59	83,900	-
[6387]	25/10/30	4,000	4,105	3,955	4,050	+75	+1.89	110,200	-
[6387]	25/10/29	3,905	4,015	3,875	3,975	+140	+3.65	111,800	-
[6387]	25/10/28	3,920	3,920	3,830	3,835	-135	-3.40	115,100	-
[6387]	25/10/27	4,025	4,025	3,920	3,970	+15	+0.38	74,100	-
[6387]	25/10/24	3,905	3,965	3,860	3,955	+120	+3.13	85,000	-
[6387]	25/10/23	3,800	3,875	3,760	3,835	-35	-0.90	54,500	-
[6387]	25/10/22	3,855	3,885	3,750	3,870	-15	-0.39	142,200	-
[6387]	25/10/21	3,970	3,970	3,855	3,885	-85	-2.14	91,700	-
[6387]	25/10/20	3,990	4,050	3,920	3,970	+50	+1.28	88,200	-
[6387]	25/10/17	3,965	3,975	3,905	3,920	-185	-4.51	87,700	-
[6387]	25/10/16	4,010	4,120	3,985	4,105	+170	+4.32	92,900	-
[6387]	25/10/15	3,860	3,975	3,840	3,935	+85	+2.21	70,800	-
[6387]	25/10/14	3,990	4,075	3,820	3,850	-250	-6.10	169,700	-
[6387]	25/10/10	4,295	4,295	4,080	4,100	-265	-6.07	170,700	-
[6387]	25/10/09	4,285	4,435	4,210	4,365	+325	+8.04	284,100	-
[6387]	25/10/08	4,000	4,125	3,950	4,040	-100	-2.42	144,100	-
[6387]	25/10/07	3,860	4,290	3,860	4,140	+350	+9.23	359,000	-
[6387]	25/10/06	3,750	3,830	3,665	3,790	+150	+4.12	88,800	-
[6387]	25/10/03	3,650	3,710	3,605	3,640	+55	+1.53	60,400	-
[6387]	25/10/02	3,465	3,620	3,465	3,585	+150	+4.37	61,100	-
[6387]	25/10/01	3,510	3,535	3,435	3,435	-105	-2.97	46,500	-
[6387]	25/09/30	3,610	3,640	3,540	3,540	-20	-0.56	32,200	-
[6387]	25/09/29	3,530	3,605	3,515	3,560	-40	-1.11	42,400	-
[6387]	25/09/26	3,705	3,705	3,570	3,600	-140	-3.74	79,300	-
[6387]	25/09/25	3,650	3,760	3,605	3,740	+65	+1.77	60,400	-
[6387]	25/09/24	3,700	3,775	3,615	3,675	-20	-0.54	118,500	-
[6387]	25/09/22	3,740	3,780	3,650	3,695	+25	+0.68	146,200	-
[6387]	25/09/19	3,745	3,750	3,565	3,670	+65	+1.80	239,200	-
[6387]	25/09/18	3,340	3,830	3,315	3,605	+255	+7.61	430,000	-
[6387]	25/09/17	3,300	3,425	3,300	3,350	-10	-0.30	77,000	-
[6387]	25/09/16	3,405	3,465	3,325	3,360	-20	-0.59	110,400	-
[6387]	25/09/12	3,490	3,500	3,320	3,380	-60	-1.74	252,600	-
[6387]	25/09/11	3,150	3,440	3,075	3,440	+430	+14.29	402,100	-
[6387]	25/09/10	3,045	3,080	2,965	3,010	+16	+0.53	105,900	-
[6387]	25/09/09	2,950	3,010	2,937	2,994	+73	+2.50	67,600	-
[6387]	25/09/08	2,844	2,930	2,844	2,921	+109	+3.88	41,200	-
[6387]	25/09/05	2,791	2,830	2,791	2,812	+26	+0.93	24,000	-