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
[6391]	26/10/29	5,340	5,380	5,280	5,340	-100.0	-1.84	3,600	8,833,235,968
[6391]	26/10/28	5,180	5,580	5,180	5,440	+290.0	+5.63	18,200	8,998,651,904
[6391]	26/10/27	5,070	5,200	5,070	5,150	+120.0	+2.39	3,600	8,518,944,768
[6391]	26/10/26	4,955	5,030	4,945	5,030	+85.0	+1.72	1,600	8,320,444,928
[6391]	26/10/23	5,090	5,140	4,945	4,945	-185.0	-3.61	4,900	8,179,841,024
[6391]	26/10/22	5,070	5,200	5,070	5,130	+60.0	+1.18	3,800	8,485,861,376
[6391]	26/10/21	5,070	5,070	5,070	5,070	+75.0	+1.50	700	8,386,611,712
[6391]	26/10/20	5,060	5,060	4,950	4,995	-65.0	-1.28	1,400	8,262,548,992
[6391]	26/10/19	5,060	5,100	5,060	5,060	0	+0.00	1,400	8,370,070,016
[6391]	26/10/16	4,950	5,130	4,950	5,060	+105.0	+2.12	1,800	8,370,070,016
[6391]	26/10/15	5,020	5,110	4,955	4,955	-95.0	-1.88	5,800	8,196,382,720
[6391]	26/10/14	5,070	5,070	5,050	5,050	-60.0	-1.17	1,000	8,353,528,320
[6391]	26/10/13	5,100	5,110	5,100	5,110	+20.0	+0.39	1,600	8,452,777,984
[6391]	26/10/09	5,020	5,110	5,010	5,090	+20.0	+0.39	1,700	8,419,694,592
[6391]	26/10/08	5,100	5,120	5,010	5,070	-30.0	-0.59	2,900	8,386,611,712
[6391]	26/10/07	5,020	5,100	5,020	5,100	+80.0	+1.59	1,600	8,436,236,288
[6391]	26/10/06	5,130	5,220	4,950	5,020	-110.0	-2.14	3,900	8,303,903,232
[6391]	26/10/05	4,885	5,150	4,885	5,130	+315.0	+6.54	10,500	8,485,861,376
[6391]	26/10/02	4,865	4,865	4,815	4,815	-50.0	-1.03	500	7,964,799,488
[6391]	26/10/01	4,930	4,930	4,860	4,865	-65.0	-1.32	500	8,047,507,968
[6391]	26/09/30	4,800	4,940	4,800	4,930	+110.0	+2.28	800	8,155,028,480
[6391]	26/09/29	4,940	4,955	4,795	4,820	-120.0	-2.43	1,500	7,973,070,336
[6391]	26/09/28	4,845	4,940	4,845	4,940	+95.0	+1.96	3,900	8,171,570,176
[6391]	26/09/25	4,825	4,855	4,810	4,845	+55.0	+1.15	2,000	8,014,424,576
[6391]	26/09/24	4,785	4,840	4,785	4,790	+5.0	+0.10	1,000	7,923,445,760
[6391]	26/09/18	4,805	4,840	4,785	4,785	-90.0	-1.85	800	7,915,174,912
[6391]	26/09/17	4,720	4,890	4,720	4,875	+180.0	+3.83	5,200	8,064,049,664
[6391]	26/09/16	4,660	4,700	4,660	4,695	-5.0	-0.11	1,100	7,766,300,160
[6391]	26/09/15	4,625	4,700	4,625	4,700	+50.0	+1.08	700	7,774,571,008
[6391]	26/09/14	4,620	4,710	4,610	4,650	-20.0	-0.43	900	7,691,862,528
[6391]	26/09/11	4,660	4,725	4,600	4,670	-45.0	-0.95	1,900	7,724,945,920
[6391]	26/09/10	4,695	4,715	4,695	4,715	-5.0	-0.11	1,400	7,799,383,040
[6391]	26/09/09	4,690	4,760	4,690	4,720	+30.0	+0.64	3,200	7,807,653,888
[6391]	26/09/08	4,735	4,780	4,690	4,690	-70.0	-1.47	1,100	7,758,029,312
[6391]	26/09/07	4,795	4,795	4,755	4,760	-40.0	-0.83	600	7,873,820,672
[6391]	26/09/04	4,850	4,850	4,800	4,800	+20.0	+0.42	400	7,939,987,456
[6391]	26/09/03	4,730	4,780	4,730	4,780	+10.0	+0.21	300	7,906,904,064
[6391]	26/09/02	4,870	4,870	4,715	4,770	-100.0	-2.05	3,900	7,890,362,368
[6391]	26/09/01	4,885	4,920	4,870	4,870	-45.0	-0.92	900	8,055,778,816
[6391]	26/08/31	4,900	4,915	4,785	4,915	+15.0	+0.31	3,000	8,130,215,936
[6391]	26/08/28	4,705	4,915	4,705	4,900	+190.0	+4.03	5,900	8,105,403,392
[6391]	26/08/27	4,720	4,740	4,580	4,710	+60.0	+1.29	1,900	7,791,112,192
[6391]	26/08/26	4,710	4,775	4,650	4,650	+20.0	+0.43	800	7,691,862,528
[6391]	26/08/25	4,630	4,630	4,630	4,630	-70.0	-1.49	200	7,658,779,136
[6391]	26/08/24	4,620	4,820	4,620	4,700	+150.0	+3.30	3,300	7,774,571,008
[6391]	26/08/21	4,635	4,635	4,475	4,550	-25.0	-0.55	2,800	7,526,446,080
[6391]	26/08/20	4,645	4,645	4,560	4,575	0	+0.00	1,100	7,567,800,320
[6391]	26/08/19	4,720	4,725	4,575	4,575	-145.0	-3.07	1,700	7,567,800,320
[6391]	26/08/18	4,940	4,940	4,720	4,720	-215.0	-4.36	4,300	7,807,653,888
[6391]	26/08/17	4,745	4,940	4,650	4,935	+240.0	+5.11	4,700	8,163,299,328
[6391]	26/08/14	4,655	4,765	4,650	4,695	+40.0	+0.86	1,800	7,766,300,160
[6391]	26/08/13	4,600	4,750	4,600	4,655	+70.0	+1.53	6,700	7,700,133,376
[6391]	26/08/12	4,510	4,585	4,510	4,585	+5.0	+0.11	1,000	7,584,342,016
[6391]	26/08/10	4,505	4,650	4,505	4,580	+80.0	+1.78	2,800	7,576,071,168
[6391]	26/08/07	4,565	4,565	4,500	4,500	-90.0	-1.96	700	7,443,738,112
[6391]	26/08/06	4,585	4,590	4,585	4,590	+50.0	+1.10	200	7,592,612,864
[6391]	26/08/05	4,540	4,560	4,535	4,540	+5.0	+0.11	600	7,509,904,384
[6391]	26/08/04	4,640	4,650	4,535	4,535	-15.0	-0.33	3,400	7,501,633,536
[6391]	26/08/03	4,575	4,655	4,480	4,550	+115.0	+2.59	8,500	7,526,446,080
[6391]	26/07/31	4,375	4,450	4,375	4,435	+130.0	+3.02	1,300	7,336,217,088
[6391]	26/07/30	4,305	4,305	4,305	4,305	0	+0.00	300	7,121,176,064
[6391]	26/07/29	4,460	4,465	4,260	4,305	-225.0	-4.97	2,700	7,121,176,064
[6391]	26/07/28	4,540	4,540	4,465	4,530	-10.0	-0.22	1,700	7,493,362,688
[6391]	26/07/27	4,395	4,560	4,395	4,540	+160.0	+3.65	2,500	7,509,904,384
[6391]	26/07/24	4,400	4,400	4,330	4,380	-20.0	-0.45	600	7,245,238,272
[6391]	26/07/23	4,445	4,445	4,385	4,400	-20.0	-0.45	600	7,278,321,664
[6391]	26/07/22	4,415	4,420	4,415	4,420	+35.0	+0.80	400	7,311,405,056
[6391]	26/07/21	4,255	4,390	4,255	4,385	+90.0	+2.10	1,300	7,253,509,120
[6391]	26/07/17	4,305	4,390	4,220	4,295	-10	-0.23	6,700	-
[6391]	26/07/16	4,360	4,360	4,305	4,305	-55	-1.26	400	-
[6391]	26/07/15	4,340	4,430	4,340	4,360	0	0.00	800	-
[6391]	26/07/14	4,370	4,425	4,350	4,360	-10	-0.23	1,900	-
[6391]	26/07/13	4,430	4,430	4,360	4,370	-60	-1.35	1,700	-
[6391]	26/07/10	4,320	4,460	4,320	4,430	+145	+3.38	4,700	-
[6391]	26/07/09	4,275	4,290	4,275	4,285	+15	+0.35	900	-
[6391]	26/07/08	4,305	4,380	4,250	4,270	-65	-1.50	2,400	-
[6391]	26/07/07	4,445	4,450	4,335	4,335	-110	-2.47	1,900	-
[6391]	26/07/06	4,480	4,550	4,360	4,445	+45	+1.02	7,100	-
[6391]	26/07/03	4,370	4,420	4,310	4,400	-10	-0.23	4,400	-
[6391]	26/07/02	4,170	4,480	4,135	4,410	+240	+5.76	5,500	-
[6391]	26/07/01	4,330	4,330	4,165	4,170	-145	-3.36	3,400	-
[6391]	26/06/30	4,245	4,315	4,215	4,315	0	0.00	900	-
[6391]	26/06/29	4,250	4,330	4,200	4,315	+135	+3.23	3,200	-
[6391]	26/06/26	4,190	4,225	4,125	4,180	-10	-0.24	900	-
[6391]	26/06/25	4,320	4,320	4,170	4,190	-60	-1.41	1,500	-
[6391]	26/06/24	4,155	4,280	4,155	4,250	+95	+2.29	1,900	-
[6391]	26/06/23	4,430	4,430	4,155	4,155	-210	-4.81	3,600	-
[6391]	26/06/22	4,275	4,465	4,200	4,365	+160	+3.80	6,500	-
[6391]	26/06/19	4,200	4,320	4,150	4,205	-25	-0.59	2,000	-
[6391]	26/06/18	4,290	4,300	4,205	4,230	-60	-1.40	3,300	-
[6391]	26/06/17	4,110	4,295	3,930	4,290	+235	+5.80	8,500	-
[6391]	26/06/16	4,115	4,165	4,020	4,055	+5	+0.12	7,000	-
[6391]	26/06/15	3,940	4,100	3,900	4,050	+225	+5.88	12,200	-
[6391]	26/06/12	3,850	3,850	3,785	3,825	+45	+1.19	800	-
[6391]	26/06/11	3,795	3,840	3,685	3,780	-85	-2.20	9,500	-
[6391]	26/06/10	3,930	3,930	3,805	3,865	-100	-2.52	6,500	-
[6391]	26/06/09	3,985	3,985	3,945	3,965	-20	-0.50	2,000	-
[6391]	26/06/08	4,320	4,320	3,950	3,985	-335	-7.75	8,500	-
[6391]	26/06/05	4,270	4,495	4,255	4,320	+100	+2.37	12,300	-
[6391]	26/06/04	4,300	4,330	4,220	4,220	-150	-3.43	3,000	-
[6391]	26/06/03	4,310	4,465	4,275	4,370	+65	+1.51	5,300	-
[6391]	26/06/02	4,360	4,360	4,150	4,305	-25	-0.58	7,300	-
[6391]	26/06/01	4,320	4,335	4,300	4,330	+60	+1.41	4,400	-
[6391]	26/05/29	4,420	4,420	4,270	4,270	-80	-1.84	2,800	-
[6391]	26/05/28	4,280	4,415	4,280	4,350	+20	+0.46	1,800	-
[6391]	26/05/27	4,330	4,350	4,245	4,330	+15	+0.35	4,400	-
[6391]	26/05/26	4,320	4,350	4,315	4,315	0	0.00	500	-
[6391]	26/05/25	4,380	4,405	4,315	4,315	-130	-2.92	3,600	-
[6391]	26/05/22	4,210	4,475	4,210	4,445	+235.0	+5.58	5,100	-
[6391]	26/05/21	4,260	4,300	4,200	4,210	+75.0	+1.81	6,300	-
[6391]	26/05/20	4,215	4,215	4,090	4,135	-80.0	-1.90	7,900	-
[6391]	26/05/19	4,385	4,425	4,180	4,215	-205.0	-4.64	11,000	-
[6391]	26/05/18	4,445	4,495	4,390	4,420	-80.0	-1.78	5,500	-
[6391]	26/05/15	4,665	4,665	4,435	4,500	-25.0	-0.55	6,900	-
[6391]	26/05/14	4,755	4,825	4,525	4,525	-245.0	-5.14	8,000	-
[6391]	26/05/13	4,875	4,875	4,745	4,770	-175.0	-3.54	6,300	-
[6391]	26/05/12	4,850	5,000	4,850	4,945	+125.0	+2.59	7,600	-
[6391]	26/05/11	4,945	4,950	4,785	4,820	-175.0	-3.50	7,400	-
[6391]	26/05/08	4,865	5,000	4,865	4,995	+125.0	+2.57	10,800	-
[6391]	26/05/07	4,665	4,980	4,665	4,870	+145.0	+3.07	19,200	-
[6391]	26/05/01	5,230	5,230	4,595	4,725	-325.0	-6.44	49,100	-
[6391]	26/04/30	4,870	5,100	4,845	5,050	+110.0	+2.23	33,800	-
[6391]	26/04/28	4,900	4,960	4,875	4,940	+40.0	+0.82	3,000	-
[6391]	26/04/27	4,830	4,915	4,715	4,900	+85	+1.77	7,800	-
[6391]	26/04/24	4,860	4,890	4,815	4,815	-45	-0.93	4,900	-
[6391]	26/04/23	5,060	5,060	4,840	4,860	-125	-2.51	6,600	-
[6391]	26/04/22	4,930	4,995	4,850	4,985	+50	+1.01	8,600	-
[6391]	26/04/21	5,020	5,020	4,885	4,935	-30	-0.60	5,200	-
[6391]	26/04/20	4,835	5,080	4,835	4,965	+225	+4.75	16,100	-
[6391]	26/04/17	4,780	4,780	4,715	4,740	-80	-1.66	1,800	-
[6391]	26/04/16	4,660	4,915	4,660	4,820	+200	+4.33	7,000	-
[6391]	26/04/15	4,735	4,775	4,620	4,620	-45	-0.96	5,600	-
[6391]	26/04/14	4,705	4,760	4,660	4,665	+5	+0.11	4,200	-
[6391]	26/04/13	4,685	4,730	4,655	4,660	-75	-1.58	4,900	-
[6391]	26/04/10	4,715	4,815	4,715	4,735	+20	+0.42	3,900	-
[6391]	26/04/09	4,870	4,870	4,715	4,715	-155	-3.18	6,800	-
[6391]	26/04/08	4,670	4,875	4,670	4,870	+280	+6.10	13,900	-
[6391]	26/04/07	4,695	4,695	4,590	4,590	-35	-0.76	2,900	-
[6391]	26/04/06	4,730	4,730	4,620	4,625	-105	-2.22	5,100	-
[6391]	26/04/03	4,695	4,875	4,695	4,730	+35	+0.75	10,600	-
[6391]	26/04/02	4,795	4,795	4,580	4,695	-55	-1.16	7,900	-
[6391]	26/04/01	5,000	5,000	4,640	4,750	-120	-2.46	19,600	-
[6391]	26/03/31	4,820	4,890	4,685	4,870	+100	+2.10	9,700	-
[6391]	26/03/30	4,510	4,770	4,510	4,770	+210	+4.61	6,900	-
[6391]	26/03/27	4,575	4,660	4,505	4,560	-40	-0.87	5,700	-
[6391]	26/03/26	4,780	4,780	4,555	4,600	-180	-3.77	6,100	-
[6391]	26/03/25	4,675	4,880	4,675	4,780	+160	+3.46	7,500	-
[6391]	26/03/24	4,720	4,800	4,535	4,620	0	0.00	9,300	-
[6391]	26/03/23	4,715	4,930	4,600	4,620	-390	-7.78	18,700	-
[6391]	26/03/19	5,140	5,290	4,910	5,010	-220	-4.21	16,900	-
[6391]	26/03/18	4,760	5,250	4,760	5,230	+540	+11.51	32,400	-
[6391]	26/03/17	4,925	5,040	4,685	4,690	-230	-4.67	14,300	-
[6391]	26/03/16	5,100	5,190	4,820	4,920	-140	-2.77	16,200	-
[6391]	26/03/13	4,970	5,180	4,790	5,060	-160	-3.07	28,600	-
[6391]	26/03/12	4,680	5,320	4,680	5,220	+470	+9.89	43,200	-
[6391]	26/03/11	4,620	4,840	4,520	4,750	+120	+2.59	18,600	-
[6391]	26/03/10	4,660	4,680	4,495	4,630	+180	+4.04	14,100	-
[6391]	26/03/09	4,440	4,500	4,170	4,450	-200	-4.30	24,700	-
[6391]	26/03/06	4,620	4,675	4,455	4,650	+30	+0.65	17,400	-
[6391]	26/03/05	4,675	4,915	4,560	4,620	+60	+1.32	34,000	-
[6391]	26/03/04	4,560	4,650	4,465	4,560	-70	-1.51	21,200	-
[6391]	26/03/03	4,710	4,860	4,465	4,630	+130	+2.89	92,300	-
[6391]	26/03/02	4,430	4,500	4,325	4,500	+700	+18.42	44,700	-
[6391]	26/02/27	3,785	3,800	3,785	3,800	+20	+0.53	2,200	-
[6391]	26/02/26	3,785	3,800	3,780	3,780	+65	+1.75	1,500	-
[6391]	26/02/25	3,720	3,750	3,705	3,715	0	0.00	2,500	-
[6391]	26/02/24	3,840	3,840	3,715	3,715	-125	-3.26	3,200	-
[6391]	26/02/20	3,820	3,840	3,740	3,840	-25	-0.65	2,000	-
[6391]	26/02/19	3,870	3,870	3,790	3,865	-5	-0.13	3,100	-
[6391]	26/02/18	3,800	3,870	3,800	3,870	+100	+2.65	7,600	-
[6391]	26/02/17	3,730	3,810	3,730	3,770	+75	+2.03	2,300	-
[6391]	26/02/16	3,790	3,805	3,675	3,695	-55	-1.47	4,600	-
[6391]	26/02/13	3,840	3,840	3,750	3,750	-90	-2.34	2,500	-
[6391]	26/02/12	3,835	3,840	3,830	3,840	+10	+0.26	1,200	-
[6391]	26/02/10	3,830	3,830	3,810	3,830	0	0.00	1,600	-
[6391]	26/02/09	3,795	3,830	3,780	3,830	+70	+1.86	2,500	-
[6391]	26/02/06	3,695	3,760	3,695	3,760	+5	+0.13	1,700	-
[6391]	26/02/05	3,780	3,795	3,755	3,755	-10	-0.27	1,700	-
[6391]	26/02/04	3,790	3,790	3,745	3,765	-65	-1.70	900	-
[6391]	26/02/03	3,805	3,970	3,775	3,830	+50	+1.32	9,400	-
[6391]	26/02/02	3,715	3,790	3,665	3,780	+275	+7.85	13,200	-
[6391]	26/01/30	3,500	3,520	3,490	3,505	-20	-0.57	3,200	-
[6391]	26/01/29	3,605	3,605	3,510	3,525	-80	-2.22	4,200	-
[6391]	26/01/28	3,700	3,700	3,605	3,605	-110	-2.96	3,800	-
[6391]	26/01/27	3,740	3,740	3,715	3,715	-65	-1.72	500	-
[6391]	26/01/26	3,800	3,800	3,760	3,780	+15	+0.40	1,400	-
[6391]	26/01/23	3,760	3,765	3,720	3,765	+5	+0.13	700	-
[6391]	26/01/22	3,690	3,800	3,690	3,760	+5	+0.13	2,400	-
[6391]	26/01/21	3,760	3,760	3,695	3,755	-45	-1.18	400	-
[6391]	26/01/20	3,795	3,800	3,795	3,800	+10	+0.26	1,400	-
[6391]	26/01/19	3,740	3,800	3,695	3,790	+50	+1.34	4,100	-
[6391]	26/01/16	3,700	3,740	3,675	3,740	+20	+0.54	1,800	-
[6391]	26/01/15	3,680	3,735	3,680	3,720	-15	-0.40	2,400	-
[6391]	26/01/14	3,705	3,745	3,605	3,735	+50	+1.36	6,800	-
[6391]	26/01/13	3,710	3,710	3,660	3,685	+45	+1.24	2,400	-
[6391]	26/01/09	3,655	3,680	3,630	3,640	-45	-1.22	2,400	-
[6391]	26/01/08	3,665	3,695	3,600	3,685	+25	+0.68	3,400	-
[6391]	26/01/07	3,670	3,695	3,625	3,660	+20	+0.55	3,900	-
[6391]	26/01/06	3,585	3,650	3,585	3,640	+65	+1.82	2,700	-
[6391]	26/01/05	3,500	3,645	3,495	3,575	+85	+2.44	9,200	-
[6391]	25/12/30	3,400	3,505	3,395	3,490	+105	+3.10	8,400	-
[6391]	25/12/29	3,385	3,400	3,380	3,385	+5	+0.15	3,600	-
[6391]	25/12/26	3,375	3,385	3,375	3,380	+10	+0.30	1,800	-
[6391]	25/12/25	3,380	3,380	3,370	3,370	-15	-0.44	4,000	-
[6391]	25/12/24	3,380	3,450	3,380	3,385	+10	+0.30	2,900	-
[6391]	25/12/23	3,395	3,410	3,375	3,375	-5	-0.15	1,000	-
[6391]	25/12/22	3,400	3,400	3,380	3,380	-10	-0.29	1,700	-
[6391]	25/12/19	3,390	3,400	3,380	3,390	0	0.00	1,400	-
[6391]	25/12/18	3,440	3,465	3,390	3,390	－	－	1,700	-
[6391]	25/12/17	－	－	－	3,475	－	－	0	-
[6391]	25/12/16	3,420	3,475	3,415	3,475	-10	-0.29	1,200	-
[6391]	25/12/15	3,475	3,485	3,420	3,485	+5	+0.14	3,500	-
[6391]	25/12/12	3,480	3,490	3,445	3,480	+70	+2.05	5,000	-
[6391]	25/12/11	3,400	3,420	3,390	3,410	+15	+0.44	2,100	-
[6391]	25/12/10	3,400	3,410	3,375	3,395	+5	+0.15	600	-
[6391]	25/12/09	3,390	3,390	3,390	3,390	+15	+0.44	200	-
[6391]	25/12/08	3,385	3,390	3,375	3,375	-15	-0.44	1,300	-
[6391]	25/12/05	3,390	3,390	3,390	3,390	0	0.00	100	-
[6391]	25/12/04	3,390	3,425	3,380	3,390	+5	+0.15	1,700	-
[6391]	25/12/03	3,380	3,385	3,380	3,385	+5	+0.15	900	-
[6391]	25/12/02	3,425	3,450	3,380	3,380	-25	-0.73	1,700	-
[6391]	25/12/01	3,425	3,425	3,405	3,405	-20	-0.58	600	-
[6391]	25/11/28	3,380	3,430	3,380	3,425	+45	+1.33	1,200	-
[6391]	25/11/27	3,385	3,395	3,350	3,380	-5	-0.15	1,500	-
[6391]	25/11/26	3,345	3,385	3,345	3,385	+40	+1.20	500	-
[6391]	25/11/25	3,345	3,345	3,345	3,345	+15	+0.45	600	-
[6391]	25/11/21	3,320	3,335	3,320	3,330	0	0.00	800	-
[6391]	25/11/20	3,390	3,390	3,325	3,330	-30	-0.89	600	-
[6391]	25/11/19	3,375	3,375	3,315	3,360	+55	+1.66	1,100	-
[6391]	25/11/18	3,320	3,320	3,305	3,305	-30	-0.90	1,500	-
[6391]	25/11/17	3,340	3,350	3,315	3,335	-5	-0.15	1,800	-
[6391]	25/11/14	3,335	3,365	3,335	3,340	-30	-0.89	4,900	-
[6391]	25/11/13	3,380	3,420	3,370	3,370	-10	-0.30	1,900	-
[6391]	25/11/12	3,390	3,390	3,380	3,380	-10	-0.29	3,600	-
[6391]	25/11/11	3,390	3,405	3,365	3,390	0	0.00	2,100	-
[6391]	25/11/10	3,390	3,400	3,390	3,390	0	0.00	2,200	-
[6391]	25/11/07	3,415	3,430	3,385	3,390	-50	-1.45	2,300	-
[6391]	25/11/06	3,445	3,455	3,440	3,440	0	0.00	1,100	-
[6391]	25/11/05	3,475	3,490	3,395	3,440	-30	-0.86	3,900	-
[6391]	25/11/04	3,645	3,645	3,470	3,470	-275	-7.34	12,000	-
[6391]	25/10/31	3,535	3,745	3,535	3,745	+190	+5.34	13,200	-
[6391]	25/10/30	3,535	3,575	3,530	3,555	-10	-0.28	1,600	-
[6391]	25/10/29	3,640	3,640	3,520	3,565	-5	-0.14	2,800	-
[6391]	25/10/28	3,630	3,640	3,570	3,570	-60	-1.65	2,400	-
[6391]	25/10/27	3,550	3,640	3,550	3,630	+110	+3.13	7,000	-
[6391]	25/10/24	3,450	3,520	3,405	3,520	+70	+2.03	5,000	-
[6391]	25/10/23	3,410	3,450	3,330	3,450	+40	+1.17	2,500	-
[6391]	25/10/22	3,350	3,440	3,350	3,410	+60	+1.79	3,500	-
[6391]	25/10/21	3,350	3,350	3,350	3,350	0	0.00	300	-
[6391]	25/10/20	3,355	3,355	3,330	3,350	+25	+0.75	800	-
[6391]	25/10/17	3,320	3,325	3,270	3,325	+10	+0.30	2,100	-
[6391]	25/10/16	3,285	3,330	3,285	3,315	0	0.00	1,500	-
[6391]	25/10/15	3,300	3,315	3,290	3,315	+45	+1.38	800	-
[6391]	25/10/14	3,365	3,370	3,250	3,270	-105	-3.11	5,100	-
[6391]	25/10/10	3,400	3,400	3,355	3,375	-25	-0.74	2,700	-
[6391]	25/10/09	3,355	3,400	3,355	3,400	+15	+0.44	1,600	-
[6391]	25/10/08	3,365	3,400	3,365	3,385	-20	-0.59	2,200	-
[6391]	25/10/07	3,350	3,410	3,345	3,405	+55	+1.64	13,400	-
[6391]	25/10/06	3,390	3,390	3,330	3,350	+10	+0.30	4,800	-
[6391]	25/10/03	3,335	3,375	3,325	3,340	-10	-0.30	1,900	-
[6391]	25/10/02	3,350	3,350	3,350	3,350	+5	+0.15	100	-
[6391]	25/10/01	3,425	3,425	3,345	3,345	-80	-2.34	4,200	-
[6391]	25/09/30	3,425	3,435	3,420	3,425	0	0.00	2,900	-
[6391]	25/09/29	3,430	3,430	3,425	3,425	-10	-0.29	700	-
[6391]	25/09/26	3,465	3,465	3,415	3,435	-30	-0.87	1,900	-
[6391]	25/09/25	3,460	3,465	3,460	3,465	-10	-0.29	300	-
[6391]	25/09/24	3,420	3,475	3,420	3,475	+55	+1.61	2,700	-
[6391]	25/09/22	3,420	3,425	3,420	3,420	+5	+0.15	1,200	-
[6391]	25/09/19	3,440	3,445	3,415	3,415	-25	-0.73	1,800	-
[6391]	25/09/18	3,445	3,445	3,440	3,440	-10	-0.29	400	-
[6391]	25/09/17	3,460	3,460	3,450	3,450	-10	-0.29	800	-
[6391]	25/09/16	3,435	3,460	3,435	3,460	+25	+0.73	1,300	-
[6391]	25/09/12	3,455	3,455	3,435	3,435	-20	-0.58	400	-
[6391]	25/09/11	3,425	3,455	3,425	3,455	+30	+0.88	1,400	-
[6391]	25/09/10	3,460	3,460	3,425	3,425	-20	-0.58	800	-
[6391]	25/09/09	3,450	3,460	3,445	3,445	-20	-0.58	1,200	-
[6391]	25/09/08	3,470	3,470	3,465	3,465	0	0.00	400	-
[6391]	25/09/05	3,500	3,570	3,465	3,465	-30	-0.86	2,300	-