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
[6393]	26/10/29	2,930	2,940	2,920	2,920	-20.0	-0.68	900	10,385,027,072
[6393]	26/10/28	2,950	2,950	2,917	2,940	+6.0	+0.20	900	10,456,157,184
[6393]	26/10/27	2,947	2,950	2,927	2,934	-6.0	-0.20	900	10,434,818,048
[6393]	26/10/26	2,955	2,971	2,940	2,940	+35.0	+1.20	2,300	10,456,157,184
[6393]	26/10/23	2,927	2,927	2,905	2,905	-33.0	-1.12	3,500	10,331,678,720
[6393]	26/10/22	2,997	2,997	2,910	2,938	-60.0	-2.00	6,400	10,449,044,480
[6393]	26/10/21	2,993	2,998	2,966	2,998	+18.0	+0.60	2,300	10,662,434,816
[6393]	26/10/20	2,973	2,989	2,970	2,980	-5.0	-0.17	1,000	10,598,417,408
[6393]	26/10/19	2,972	2,985	2,971	2,985	-5.0	-0.17	1,400	10,616,200,192
[6393]	26/10/16	2,989	2,990	2,980	2,990	+8.0	+0.27	1,100	10,633,982,976
[6393]	26/10/15	3,000	3,000	2,980	2,982	-17.0	-0.57	2,000	10,605,531,136
[6393]	26/10/14	3,020	3,020	2,965	2,999	-6.0	-0.20	2,100	10,665,991,168
[6393]	26/10/13	3,030	3,030	3,000	3,005	-10.0	-0.33	5,200	10,687,330,304
[6393]	26/10/09	3,005	3,020	3,000	3,015	+10.0	+0.33	1,000	10,722,895,872
[6393]	26/10/08	3,005	3,005	3,005	3,005	0	+0.00	900	10,687,330,304
[6393]	26/10/07	3,010	3,030	3,005	3,005	-5.0	-0.17	1,300	10,687,330,304
[6393]	26/10/06	3,005	3,010	3,005	3,010	0	+0.00	500	10,705,113,088
[6393]	26/10/05	3,020	3,020	3,010	3,010	-10.0	-0.33	900	10,705,113,088
[6393]	26/10/02	3,065	3,065	3,020	3,020	-50.0	-1.63	1,700	10,740,678,656
[6393]	26/10/01	3,040	3,070	3,040	3,070	+35.0	+1.15	800	10,918,504,448
[6393]	26/09/30	3,045	3,045	3,035	3,035	-15.0	-0.49	900	10,794,025,984
[6393]	26/09/29	3,030	3,050	3,025	3,050	-45.0	-1.45	1,800	10,847,373,312
[6393]	26/09/28	3,105	3,105	3,055	3,095	+5.0	+0.16	1,900	11,007,417,344
[6393]	26/09/25	3,075	3,090	3,060	3,090	+15.0	+0.49	1,500	10,989,634,560
[6393]	26/09/24	3,040	3,100	3,035	3,075	+15.0	+0.49	6,800	10,936,286,208
[6393]	26/09/18	3,050	3,060	3,020	3,060	+10.0	+0.33	1,900	10,882,938,880
[6393]	26/09/17	3,050	3,055	3,040	3,050	0	+0.00	800	10,847,373,312
[6393]	26/09/16	3,020	3,050	3,020	3,050	+25.0	+0.83	1,300	10,847,373,312
[6393]	26/09/15	3,040	3,050	3,015	3,025	-20.0	-0.66	1,300	10,758,460,416
[6393]	26/09/14	3,045	3,045	3,025	3,045	0	+0.00	1,500	10,829,591,552
[6393]	26/09/11	3,040	3,045	3,030	3,045	0	+0.00	300	10,829,591,552
[6393]	26/09/10	3,050	3,050	3,020	3,045	-10.0	-0.33	700	10,829,591,552
[6393]	26/09/09	3,040	3,055	3,015	3,055	+5.0	+0.16	1,600	10,865,156,096
[6393]	26/09/08	3,050	3,050	3,015	3,050	0	+0.00	700	10,847,373,312
[6393]	26/09/07	3,005	3,050	3,005	3,050	+45.0	+1.50	3,900	10,847,373,312
[6393]	26/09/04	3,025	3,025	3,005	3,005	-10.0	-0.33	2,000	10,687,330,304
[6393]	26/09/03	3,030	3,060	3,000	3,015	-50.0	-1.63	8,100	10,722,895,872
[6393]	26/09/02	3,050	3,075	3,045	3,065	-10.0	-0.33	1,000	10,900,721,664
[6393]	26/09/01	3,060	3,075	3,060	3,075	+35.0	+1.15	900	10,936,286,208
[6393]	26/08/31	3,025	3,075	3,025	3,040	-10.0	-0.33	2,500	10,811,808,768
[6393]	26/08/28	3,075	3,075	3,035	3,050	-15.0	-0.49	2,000	10,847,373,312
[6393]	26/08/27	3,065	3,065	3,065	3,065	-5.0	-0.16	100	10,900,721,664
[6393]	26/08/26	3,025	3,075	3,025	3,070	+20.0	+0.66	2,000	10,918,504,448
[6393]	26/08/25	3,025	3,050	3,025	3,050	+25.0	+0.83	1,000	10,847,373,312
[6393]	26/08/24	3,050	3,050	3,025	3,025	-10.0	-0.33	1,800	10,758,460,416
[6393]	26/08/21	3,045	3,050	3,020	3,035	-5.0	-0.16	1,200	10,794,025,984
[6393]	26/08/20	3,010	3,045	3,005	3,040	+30.0	+1.00	3,400	10,811,808,768
[6393]	26/08/19	3,030	3,035	3,000	3,010	-60.0	-1.95	2,400	10,705,113,088
[6393]	26/08/18	3,065	3,070	3,040	3,070	+5.0	+0.16	1,900	10,918,504,448
[6393]	26/08/17	3,055	3,080	3,055	3,065	-10.0	-0.33	800	10,900,767,744
[6393]	26/08/14	3,030	3,080	3,020	3,075	+30.0	+0.99	1,900	10,936,333,312
[6393]	26/08/13	3,025	3,050	3,020	3,045	+10.0	+0.33	1,100	10,829,636,608
[6393]	26/08/12	3,040	3,040	3,015	3,035	-5.0	-0.16	2,700	10,794,072,064
[6393]	26/08/10	3,025	3,080	3,025	3,040	-55.0	-1.78	4,600	10,811,853,824
[6393]	26/08/07	3,085	3,095	3,035	3,095	+30.0	+0.98	4,700	11,007,463,424
[6393]	26/08/06	3,040	3,070	3,030	3,065	+10.0	+0.33	1,300	10,900,767,744
[6393]	26/08/05	3,085	3,085	3,050	3,055	0	+0.00	1,500	10,865,202,176
[6393]	26/08/04	3,025	3,055	3,025	3,055	+35.0	+1.16	2,000	10,865,202,176
[6393]	26/08/03	3,030	3,070	3,005	3,020	-10.0	-0.33	3,000	10,740,723,712
[6393]	26/07/31	3,030	3,035	3,030	3,030	0	+0.00	1,000	10,776,289,280
[6393]	26/07/30	3,095	3,095	3,030	3,030	-30.0	-0.98	3,600	10,776,289,280
[6393]	26/07/29	3,040	3,080	3,010	3,060	+35.0	+1.16	2,200	10,882,984,960
[6393]	26/07/28	3,060	3,060	3,015	3,025	-30.0	-0.98	2,000	10,758,506,496
[6393]	26/07/27	3,045	3,055	3,020	3,055	+35.0	+1.16	2,200	10,865,202,176
[6393]	26/07/24	3,030	3,030	3,020	3,020	-15.0	-0.49	900	10,740,723,712
[6393]	26/07/23	3,030	3,055	3,030	3,035	+5.0	+0.17	2,100	10,794,072,064
[6393]	26/07/22	3,060	3,060	3,020	3,030	-5.0	-0.16	2,500	10,776,289,280
[6393]	26/07/21	3,045	3,045	2,990	3,035	-60.0	-1.94	16,800	10,794,072,064
[6393]	26/07/17	3,060	3,095	3,000	3,095	+80	+2.65	7,600	-
[6393]	26/07/16	3,020	3,085	3,015	3,015	+15	+0.50	5,500	-
[6393]	26/07/15	2,997	3,050	2,995	3,000	+3	+0.10	3,900	-
[6393]	26/07/14	3,015	3,015	2,996	2,997	-18	-0.60	2,300	-
[6393]	26/07/13	3,045	3,045	2,994	3,015	-15	-0.50	3,200	-
[6393]	26/07/10	2,997	3,030	2,997	3,030	+10	+0.33	7,400	-
[6393]	26/07/09	2,996	3,020	2,995	3,020	+25	+0.83	4,100	-
[6393]	26/07/08	2,999	3,030	2,989	2,995	+9	+0.30	2,600	-
[6393]	26/07/07	3,010	3,075	2,986	2,986	-14	-0.47	5,700	-
[6393]	26/07/06	2,942	3,000	2,942	3,000	+59	+2.01	8,700	-
[6393]	26/07/03	2,884	2,941	2,884	2,941	+57	+1.98	4,800	-
[6393]	26/07/02	2,872	2,901	2,872	2,884	+12	+0.42	3,000	-
[6393]	26/07/01	2,890	2,890	2,870	2,872	-12	-0.42	3,300	-
[6393]	26/06/30	2,851	2,884	2,850	2,884	+22	+0.77	3,600	-
[6393]	26/06/29	2,890	2,890	2,847	2,862	+17	+0.60	2,700	-
[6393]	26/06/26	2,879	2,879	2,828	2,845	0	0.00	2,500	-
[6393]	26/06/25	2,884	2,884	2,830	2,845	+8	+0.28	7,400	-
[6393]	26/06/24	2,866	2,889	2,837	2,837	-29	-1.01	4,300	-
[6393]	26/06/23	2,919	2,927	2,866	2,866	-40	-1.38	5,200	-
[6393]	26/06/22	2,920	2,920	2,875	2,906	-13	-0.45	4,000	-
[6393]	26/06/19	2,880	2,920	2,867	2,919	+41	+1.42	4,600	-
[6393]	26/06/18	2,895	2,895	2,845	2,878	+24	+0.84	3,400	-
[6393]	26/06/17	2,880	2,880	2,851	2,854	-1	-0.04	2,100	-
[6393]	26/06/16	2,860	2,883	2,855	2,855	-29	-1.01	3,400	-
[6393]	26/06/15	2,863	2,892	2,815	2,884	+50	+1.76	4,100	-
[6393]	26/06/12	2,815	2,840	2,815	2,834	+24	+0.85	1,100	-
[6393]	26/06/11	2,800	2,810	2,790	2,810	+3	+0.11	4,200	-
[6393]	26/06/10	2,820	2,820	2,801	2,807	-10	-0.35	2,200	-
[6393]	26/06/09	2,811	2,821	2,802	2,817	+16	+0.57	1,700	-
[6393]	26/06/08	2,821	2,830	2,801	2,801	-24	-0.85	3,000	-
[6393]	26/06/05	2,822	2,825	2,821	2,825	-5	-0.18	800	-
[6393]	26/06/04	2,871	2,871	2,811	2,830	-2	-0.07	1,300	-
[6393]	26/06/03	2,823	2,840	2,817	2,832	+7	+0.25	3,800	-
[6393]	26/06/02	2,853	2,879	2,810	2,825	-28	-0.98	4,300	-
[6393]	26/06/01	2,883	2,909	2,852	2,853	-55	-1.89	3,000	-
[6393]	26/05/29	2,873	2,914	2,868	2,908	+47	+1.64	1,800	-
[6393]	26/05/28	2,852	2,876	2,851	2,861	-10	-0.35	2,000	-
[6393]	26/05/27	2,886	2,888	2,850	2,871	-4	-0.14	1,600	-
[6393]	26/05/26	2,845	2,887	2,832	2,875	+30	+1.05	3,600	-
[6393]	26/05/25	2,830	2,888	2,830	2,845	-35	-1.22	6,100	-
[6393]	26/05/22	2,910	2,910	2,873	2,880	-40.0	-1.37	7,100	-
[6393]	26/05/21	2,930	2,930	2,920	2,920	+1.0	+0.03	3,800	-
[6393]	26/05/20	2,965	2,965	2,906	2,919	-43.0	-1.45	4,400	-
[6393]	26/05/19	2,978	2,994	2,960	2,962	-34.0	-1.13	1,700	-
[6393]	26/05/18	3,000	3,010	2,977	2,996	-19.0	-0.63	5,300	-
[6393]	26/05/15	2,998	3,015	2,996	3,015	0	+0.00	4,800	-
[6393]	26/05/14	3,060	3,060	2,998	3,015	-35.0	-1.15	3,000	-
[6393]	26/05/13	2,995	3,050	2,990	3,050	+55.0	+1.84	4,500	-
[6393]	26/05/12	2,999	3,000	2,993	2,995	-5.0	-0.17	1,100	-
[6393]	26/05/11	3,000	3,000	2,986	3,000	+2.0	+0.07	2,200	-
[6393]	26/05/08	2,987	2,998	2,980	2,998	+12.0	+0.40	1,400	-
[6393]	26/05/07	2,985	3,000	2,985	2,986	+4.0	+0.13	2,500	-
[6393]	26/05/01	2,994	3,005	2,980	2,982	-9.0	-0.30	1,800	-
[6393]	26/04/30	2,991	2,994	2,985	2,991	0	+0.00	800	-
[6393]	26/04/28	2,974	2,993	2,966	2,991	-7.0	-0.23	2,100	-
[6393]	26/04/27	3,005	3,010	2,971	2,998	+6	+0.20	2,300	-
[6393]	26/04/24	3,020	3,020	2,991	2,992	-1	-0.03	1,900	-
[6393]	26/04/23	3,035	3,035	2,993	2,993	-57	-1.87	1,300	-
[6393]	26/04/22	3,030	3,055	2,990	3,050	+20	+0.66	2,600	-
[6393]	26/04/21	3,020	3,040	2,980	3,030	+20	+0.66	2,500	-
[6393]	26/04/20	3,000	3,015	2,990	3,010	+5	+0.17	2,600	-
[6393]	26/04/17	3,015	3,020	3,000	3,005	-5	-0.17	1,400	-
[6393]	26/04/16	3,000	3,010	2,995	3,010	+15	+0.50	1,600	-
[6393]	26/04/15	3,020	3,020	2,977	2,995	-25	-0.83	6,400	-
[6393]	26/04/14	3,030	3,030	3,000	3,020	+5	+0.17	2,300	-
[6393]	26/04/13	3,030	3,065	3,015	3,015	-45	-1.47	3,600	-
[6393]	26/04/10	3,090	3,095	3,045	3,060	-40	-1.29	1,300	-
[6393]	26/04/09	3,130	3,130	3,085	3,100	0	0.00	1,100	-
[6393]	26/04/08	3,050	3,100	3,050	3,100	+55	+1.81	3,300	-
[6393]	26/04/07	3,065	3,075	3,030	3,045	-55	-1.77	2,700	-
[6393]	26/04/06	3,010	3,100	3,010	3,100	+85	+2.82	3,200	-
[6393]	26/04/03	3,045	3,060	3,000	3,015	-40	-1.31	3,300	-
[6393]	26/04/02	3,050	3,095	3,045	3,055	+30	+0.99	3,200	-
[6393]	26/04/01	3,015	3,135	3,015	3,025	+5	+0.17	2,700	-
[6393]	26/03/31	3,000	3,040	2,985	3,020	+10	+0.33	3,200	-
[6393]	26/03/30	3,005	3,040	2,959	3,010	-135	-4.29	6,800	-
[6393]	26/03/27	3,160	3,175	3,140	3,145	-15	-0.47	4,100	-
[6393]	26/03/26	3,135	3,170	3,100	3,160	+45	+1.44	5,000	-
[6393]	26/03/25	3,110	3,165	3,110	3,115	+35	+1.14	4,600	-
[6393]	26/03/24	3,125	3,125	3,080	3,080	+20	+0.65	2,800	-
[6393]	26/03/23	3,115	3,135	3,050	3,060	-95	-3.01	9,800	-
[6393]	26/03/19	3,180	3,200	3,150	3,155	-30	-0.94	5,000	-
[6393]	26/03/18	3,185	3,235	3,185	3,185	0	0.00	5,200	-
[6393]	26/03/17	3,180	3,195	3,150	3,185	+10	+0.31	2,900	-
[6393]	26/03/16	3,250	3,250	3,170	3,175	-80	-2.46	5,400	-
[6393]	26/03/13	3,200	3,255	3,170	3,255	+30	+0.93	2,600	-
[6393]	26/03/12	3,225	3,265	3,215	3,225	0	0.00	5,300	-
[6393]	26/03/11	3,195	3,295	3,195	3,225	+30	+0.94	6,800	-
[6393]	26/03/10	3,200	3,225	3,185	3,195	+5	+0.16	4,600	-
[6393]	26/03/09	3,175	3,190	3,060	3,190	-15	-0.47	11,300	-
[6393]	26/03/06	3,190	3,230	3,140	3,205	0	0.00	3,700	-
[6393]	26/03/05	3,215	3,240	3,205	3,205	+60	+1.91	2,700	-
[6393]	26/03/04	3,250	3,260	3,145	3,145	-130	-3.97	17,000	-
[6393]	26/03/03	3,300	3,320	3,275	3,275	-65	-1.95	3,800	-
[6393]	26/03/02	3,320	3,350	3,280	3,340	+20	+0.60	7,000	-
[6393]	26/02/27	3,310	3,350	3,310	3,320	+20	+0.61	7,400	-
[6393]	26/02/26	3,320	3,320	3,290	3,300	+10	+0.30	4,900	-
[6393]	26/02/25	3,270	3,325	3,260	3,290	+20	+0.61	6,000	-
[6393]	26/02/24	3,255	3,285	3,210	3,270	+25	+0.77	5,700	-
[6393]	26/02/20	3,220	3,275	3,215	3,245	+25	+0.78	3,400	-
[6393]	26/02/19	3,220	3,250	3,220	3,220	0	0.00	2,200	-
[6393]	26/02/18	3,215	3,220	3,170	3,220	+20	+0.63	5,700	-
[6393]	26/02/17	3,240	3,240	3,185	3,200	-30	-0.93	11,100	-
[6393]	26/02/16	3,240	3,240	3,210	3,230	-10	-0.31	9,800	-
[6393]	26/02/13	3,250	3,285	3,210	3,240	-150	-4.42	20,200	-
[6393]	26/02/12	3,330	3,390	3,325	3,390	+95	+2.88	7,200	-
[6393]	26/02/10	3,285	3,340	3,285	3,295	0	0.00	7,400	-
[6393]	26/02/09	3,300	3,315	3,290	3,295	+30	+0.92	2,600	-
[6393]	26/02/06	3,250	3,280	3,245	3,265	+15	+0.46	4,800	-
[6393]	26/02/05	3,280	3,320	3,250	3,250	-15	-0.46	7,700	-
[6393]	26/02/04	3,270	3,275	3,265	3,265	0	0.00	1,300	-
[6393]	26/02/03	3,250	3,265	3,245	3,265	+30	+0.93	800	-
[6393]	26/02/02	3,245	3,275	3,230	3,235	-10	-0.31	3,900	-
[6393]	26/01/30	3,270	3,270	3,225	3,245	-10	-0.31	6,400	-
[6393]	26/01/29	3,270	3,270	3,250	3,255	-15	-0.46	2,200	-
[6393]	26/01/28	3,290	3,290	3,255	3,270	+5	+0.15	1,900	-
[6393]	26/01/27	3,270	3,280	3,250	3,265	-5	-0.15	3,900	-
[6393]	26/01/26	3,300	3,310	3,260	3,270	-40	-1.21	7,600	-
[6393]	26/01/23	3,355	3,360	3,305	3,310	-25	-0.75	4,900	-
[6393]	26/01/22	3,310	3,335	3,270	3,335	+60	+1.83	4,300	-
[6393]	26/01/21	3,275	3,300	3,260	3,275	-25	-0.76	4,400	-
[6393]	26/01/20	3,335	3,335	3,275	3,300	-30	-0.90	3,800	-
[6393]	26/01/19	3,320	3,335	3,240	3,330	+10	+0.30	7,500	-
[6393]	26/01/16	3,310	3,335	3,280	3,320	+10	+0.30	4,500	-
[6393]	26/01/15	3,270	3,310	3,260	3,310	+55	+1.69	7,100	-
[6393]	26/01/14	3,260	3,290	3,255	3,255	-5	-0.15	3,300	-
[6393]	26/01/13	3,260	3,285	3,240	3,260	+20	+0.62	6,400	-
[6393]	26/01/09	3,215	3,250	3,215	3,240	+30	+0.93	3,600	-
[6393]	26/01/08	3,250	3,250	3,205	3,210	-40	-1.23	7,100	-
[6393]	26/01/07	3,185	3,280	3,170	3,250	+40	+1.25	12,200	-
[6393]	26/01/06	3,225	3,245	3,205	3,210	-15	-0.47	5,200	-
[6393]	26/01/05	3,225	3,225	3,200	3,225	0	0.00	6,500	-
[6393]	25/12/30	3,260	3,260	3,210	3,225	-35	-1.07	3,000	-
[6393]	25/12/29	3,210	3,260	3,195	3,260	+50	+1.56	6,600	-
[6393]	25/12/26	3,190	3,215	3,160	3,210	+65	+2.07	8,200	-
[6393]	25/12/25	3,215	3,245	3,060	3,145	-55	-1.72	22,400	-
[6393]	25/12/24	3,135	3,200	3,095	3,200	+65	+2.07	14,700	-
[6393]	25/12/23	3,075	3,135	3,055	3,135	+60	+1.95	8,800	-
[6393]	25/12/22	3,075	3,110	3,020	3,075	+79	+2.64	26,800	-
[6393]	25/12/19	2,999	3,015	2,991	2,996	-4	-0.13	3,100	-
[6393]	25/12/18	2,980	3,000	2,979	3,000	+20	+0.67	1,500	-
[6393]	25/12/17	2,998	3,005	2,973	2,980	-20	-0.67	8,200	-
[6393]	25/12/16	3,010	3,010	2,998	3,000	-15	-0.50	2,100	-
[6393]	25/12/15	2,996	3,020	2,996	3,015	+17	+0.57	4,000	-
[6393]	25/12/12	3,000	3,010	2,987	2,998	+18	+0.60	1,600	-
[6393]	25/12/11	3,005	3,005	2,980	2,980	-25	-0.83	2,900	-
[6393]	25/12/10	3,025	3,025	2,984	3,005	+17	+0.57	7,400	-
[6393]	25/12/09	3,000	3,000	2,985	2,988	-12	-0.40	4,500	-
[6393]	25/12/08	3,025	3,025	2,987	3,000	+2	+0.07	6,000	-
[6393]	25/12/05	2,993	3,025	2,987	2,998	+3	+0.10	4,300	-
[6393]	25/12/04	3,010	3,020	2,995	2,995	-15	-0.50	1,200	-
[6393]	25/12/03	3,045	3,070	3,000	3,010	-35	-1.15	4,900	-
[6393]	25/12/02	3,000	3,045	2,997	3,045	+40	+1.33	5,200	-
[6393]	25/12/01	3,000	3,030	3,000	3,005	+14	+0.47	6,700	-
[6393]	25/11/28	2,989	2,991	2,980	2,991	+6	+0.20	2,900	-
[6393]	25/11/27	2,989	2,997	2,965	2,985	-4	-0.13	4,100	-
[6393]	25/11/26	2,996	2,996	2,971	2,989	+23	+0.78	2,400	-
[6393]	25/11/25	2,980	2,997	2,966	2,966	-11	-0.37	5,200	-
[6393]	25/11/21	2,952	2,983	2,952	2,977	+15	+0.51	2,300	-
[6393]	25/11/20	2,971	2,984	2,953	2,962	-5	-0.17	1,400	-
[6393]	25/11/19	2,970	2,970	2,941	2,967	+12	+0.41	1,000	-
[6393]	25/11/18	2,950	2,969	2,930	2,955	0	0.00	5,000	-
[6393]	25/11/17	2,964	2,972	2,940	2,955	-14	-0.47	5,600	-
[6393]	25/11/14	2,972	3,020	2,952	2,969	-56	-1.85	9,900	-
[6393]	25/11/13	3,010	3,045	3,010	3,025	-25	-0.82	1,600	-
[6393]	25/11/12	3,080	3,080	3,035	3,050	-5	-0.16	5,200	-
[6393]	25/11/11	3,010	3,080	3,010	3,055	+79	+2.65	16,600	-
[6393]	25/11/10	2,973	2,999	2,957	2,976	+3	+0.10	4,400	-
[6393]	25/11/07	2,975	2,975	2,931	2,973	+22	+0.75	1,900	-
[6393]	25/11/06	2,950	2,965	2,948	2,951	+25	+0.85	3,100	-
[6393]	25/11/05	2,938	2,955	2,918	2,926	-24	-0.81	3,800	-
[6393]	25/11/04	2,937	2,969	2,937	2,950	+13	+0.44	5,200	-
[6393]	25/10/31	2,959	2,959	2,931	2,937	-21	-0.71	2,200	-
[6393]	25/10/30	2,912	2,959	2,912	2,958	+37	+1.27	2,600	-
[6393]	25/10/29	2,950	2,958	2,921	2,921	-20	-0.68	2,300	-
[6393]	25/10/28	2,962	2,962	2,936	2,941	-16	-0.54	2,700	-
[6393]	25/10/27	2,919	2,957	2,900	2,957	+57	+1.97	10,200	-
[6393]	25/10/24	2,900	2,920	2,860	2,900	+11	+0.38	6,900	-
[6393]	25/10/23	2,852	2,894	2,852	2,889	+34	+1.19	2,500	-
[6393]	25/10/22	2,852	2,872	2,852	2,855	+3	+0.11	900	-
[6393]	25/10/21	2,861	2,875	2,852	2,852	-13	-0.45	2,500	-
[6393]	25/10/20	2,876	2,876	2,835	2,865	+4	+0.14	8,000	-
[6393]	25/10/17	2,852	2,869	2,831	2,861	+29	+1.02	3,800	-
[6393]	25/10/16	2,826	2,852	2,823	2,832	-11	-0.39	2,700	-
[6393]	25/10/15	2,835	2,844	2,818	2,843	+28	+0.99	3,800	-
[6393]	25/10/14	2,799	2,852	2,789	2,815	-12	-0.42	13,600	-
[6393]	25/10/10	2,848	2,852	2,825	2,827	-25	-0.88	8,900	-
[6393]	25/10/09	2,875	2,875	2,852	2,852	-23	-0.80	4,400	-
[6393]	25/10/08	2,844	2,875	2,843	2,875	+14	+0.49	3,800	-
[6393]	25/10/07	2,872	2,880	2,858	2,861	-10	-0.35	4,300	-
[6393]	25/10/06	2,879	2,879	2,850	2,871	+20	+0.70	3,700	-
[6393]	25/10/03	2,812	2,851	2,812	2,851	+30	+1.06	1,700	-
[6393]	25/10/02	2,845	2,845	2,812	2,821	-24	-0.84	7,000	-
[6393]	25/10/01	2,914	2,920	2,825	2,845	-80	-2.74	15,300	-
[6393]	25/09/30	2,942	2,942	2,900	2,925	-17	-0.58	5,100	-
[6393]	25/09/29	2,917	2,946	2,917	2,942	-25	-0.84	2,900	-
[6393]	25/09/26	2,950	2,972	2,950	2,967	+20	+0.68	4,700	-
[6393]	25/09/25	2,947	2,964	2,939	2,947	0	0.00	6,300	-
[6393]	25/09/24	2,925	2,956	2,923	2,947	+25	+0.86	4,600	-
[6393]	25/09/22	2,976	2,981	2,922	2,922	-54	-1.81	8,200	-
[6393]	25/09/19	2,967	2,985	2,955	2,976	+9	+0.30	4,600	-
[6393]	25/09/18	2,954	2,984	2,920	2,967	+9	+0.30	5,400	-
[6393]	25/09/17	2,977	3,005	2,950	2,958	-19	-0.64	7,600	-
[6393]	25/09/16	3,000	3,020	2,897	2,977	-23	-0.77	13,200	-
[6393]	25/09/12	3,020	3,020	2,991	3,000	-5	-0.17	7,200	-
[6393]	25/09/11	2,969	3,015	2,968	3,005	+36	+1.21	11,000	-
[6393]	25/09/10	2,988	3,035	2,969	2,969	-18	-0.60	10,200	-
[6393]	25/09/09	2,969	3,005	2,960	2,987	+18	+0.61	9,800	-
[6393]	25/09/08	2,940	3,020	2,933	2,969	+25	+0.85	14,000	-
[6393]	25/09/05	2,939	2,964	2,925	2,944	+16	+0.55	9,900	-