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
[6044]	26/10/29	1,910	1,929	1,910	1,922	+12.0	+0.63	1,900	12,402,077,696
[6044]	26/10/28	1,907	1,925	1,907	1,910	+3.0	+0.16	2,400	12,324,645,888
[6044]	26/10/27	1,904	1,935	1,904	1,907	-1.0	-0.05	2,100	12,305,287,168
[6044]	26/10/26	1,910	1,926	1,897	1,908	+11.0	+0.58	3,200	12,311,740,416
[6044]	26/10/23	1,975	1,975	1,897	1,897	-69.0	-3.51	5,400	12,240,760,832
[6044]	26/10/22	1,896	1,980	1,896	1,966	+56.0	+2.93	5,400	12,685,996,032
[6044]	26/10/21	1,933	1,967	1,910	1,910	-30.0	-1.55	2,300	12,324,645,888
[6044]	26/10/20	1,945	1,991	1,928	1,940	-45.0	-2.27	5,800	12,518,225,920
[6044]	26/10/19	1,960	2,000	1,902	1,985	-13.0	-0.65	12,600	12,808,597,504
[6044]	26/10/16	1,930	2,059	1,919	1,998	+70.0	+3.63	34,400	12,892,482,560
[6044]	26/10/15	1,888	1,930	1,888	1,928	+20.0	+1.05	9,100	12,440,794,112
[6044]	26/10/14	1,882	1,915	1,882	1,908	+14.0	+0.74	8,000	12,311,740,416
[6044]	26/10/13	1,872	1,906	1,872	1,894	+11.0	+0.58	6,000	12,221,402,112
[6044]	26/10/09	1,875	1,883	1,875	1,883	+31.0	+1.67	1,900	12,150,422,528
[6044]	26/10/08	1,850	1,878	1,850	1,852	+2.0	+0.11	900	11,950,389,248
[6044]	26/10/07	1,832	1,861	1,832	1,850	+3.0	+0.16	3,200	11,937,483,776
[6044]	26/10/06	1,830	1,853	1,830	1,847	+11.0	+0.60	1,500	11,918,126,080
[6044]	26/10/05	1,870	1,870	1,828	1,836	-31.0	-1.66	4,400	11,847,146,496
[6044]	26/10/02	1,870	1,890	1,849	1,867	-23.0	-1.22	12,200	12,047,179,776
[6044]	26/10/01	1,887	1,890	1,853	1,890	+8.0	+0.43	3,700	12,195,591,168
[6044]	26/09/30	1,892	1,900	1,881	1,882	-10.0	-0.53	4,900	12,143,970,304
[6044]	26/09/29	1,892	1,900	1,892	1,892	+1.0	+0.05	2,400	12,208,496,640
[6044]	26/09/28	1,890	1,900	1,886	1,891	0	+0.00	2,500	12,202,044,416
[6044]	26/09/25	1,890	1,906	1,890	1,891	+1.0	+0.05	2,300	12,202,044,416
[6044]	26/09/24	1,894	1,901	1,890	1,890	0	+0.00	2,100	12,195,591,168
[6044]	26/09/18	1,886	1,909	1,879	1,890	+8.0	+0.43	5,100	12,195,591,168
[6044]	26/09/17	1,825	1,887	1,825	1,882	+35.0	+1.89	4,200	12,143,970,304
[6044]	26/09/16	1,843	1,870	1,843	1,847	-4.0	-0.22	5,600	11,918,126,080
[6044]	26/09/15	1,857	1,869	1,850	1,851	-5.0	-0.27	8,500	11,943,937,024
[6044]	26/09/14	1,826	1,870	1,819	1,856	+9.0	+0.49	2,000	11,976,200,192
[6044]	26/09/11	1,866	1,876	1,833	1,847	-35.0	-1.86	9,300	11,918,126,080
[6044]	26/09/10	1,868	1,891	1,868	1,882	-4.0	-0.21	4,100	12,143,970,304
[6044]	26/09/09	1,862	1,889	1,860	1,886	+22.0	+1.18	4,700	12,169,781,248
[6044]	26/09/08	1,867	1,883	1,864	1,864	-10.0	-0.53	3,100	12,027,822,080
[6044]	26/09/07	1,883	1,920	1,874	1,874	-27.0	-1.42	5,100	12,092,348,416
[6044]	26/09/04	1,893	1,909	1,890	1,901	+8.0	+0.42	4,000	12,266,571,776
[6044]	26/09/03	1,885	1,905	1,885	1,893	+4.0	+0.21	5,900	12,214,949,888
[6044]	26/09/02	1,902	1,907	1,889	1,889	-17.0	-0.89	9,500	12,189,138,944
[6044]	26/09/01	1,941	1,941	1,902	1,906	-39.0	-2.01	10,000	12,298,834,944
[6044]	26/08/31	1,959	1,959	1,936	1,945	-4.0	-0.21	6,100	12,550,490,112
[6044]	26/08/28	1,930	1,949	1,930	1,949	+19.0	+0.98	3,000	12,576,301,056
[6044]	26/08/27	1,933	1,940	1,924	1,930	-2.0	-0.10	2,000	12,453,699,584
[6044]	26/08/26	1,940	1,940	1,919	1,932	-12.0	-0.62	2,800	12,466,605,056
[6044]	26/08/25	1,941	1,955	1,940	1,944	-9.0	-0.46	1,000	12,544,036,864
[6044]	26/08/24	1,931	1,954	1,931	1,953	+21.0	+1.09	5,200	12,602,110,976
[6044]	26/08/21	1,919	1,935	1,910	1,932	+13.0	+0.68	2,700	12,466,605,056
[6044]	26/08/20	1,899	1,930	1,899	1,919	+19.0	+1.00	3,600	12,382,720,000
[6044]	26/08/19	1,923	1,923	1,890	1,900	-23.0	-1.20	6,900	12,260,118,528
[6044]	26/08/18	1,930	1,937	1,923	1,923	-7.0	-0.36	3,200	12,408,530,944
[6044]	26/08/17	1,935	1,954	1,930	1,930	-4.0	-0.21	4,400	12,453,699,584
[6044]	26/08/14	1,922	1,946	1,915	1,934	+12.0	+0.62	10,500	12,479,510,528
[6044]	26/08/13	1,952	1,955	1,922	1,922	-38.0	-1.94	8,700	12,402,077,696
[6044]	26/08/12	1,955	1,968	1,948	1,960	+5.0	+0.26	6,800	12,647,280,640
[6044]	26/08/10	1,949	1,992	1,949	1,955	+12.0	+0.62	14,400	12,615,016,448
[6044]	26/08/07	1,936	1,963	1,902	1,943	+9.0	+0.47	20,300	12,537,584,640
[6044]	26/08/06	1,936	1,979	1,934	1,934	-10.0	-0.51	9,600	12,479,510,528
[6044]	26/08/05	1,926	1,972	1,912	1,944	+39.0	+2.05	14,000	12,544,036,864
[6044]	26/08/04	1,910	1,925	1,905	1,905	-3.0	-0.16	8,000	12,292,381,696
[6044]	26/08/03	1,902	1,929	1,902	1,908	+6.0	+0.32	14,600	12,311,740,416
[6044]	26/07/31	1,896	1,928	1,884	1,902	-18.0	-0.94	20,400	12,273,024,000
[6044]	26/07/30	1,935	1,935	1,906	1,920	-15.0	-0.78	11,600	12,389,172,224
[6044]	26/07/29	1,899	1,938	1,892	1,935	+36.0	+1.90	22,400	12,485,962,752
[6044]	26/07/28	1,885	1,917	1,877	1,899	+14.0	+0.74	25,500	12,253,666,304
[6044]	26/07/27	1,870	1,897	1,869	1,885	0	+0.00	9,600	12,163,328,000
[6044]	26/07/24	1,860	1,897	1,860	1,885	+5.0	+0.27	14,900	12,163,328,000
[6044]	26/07/23	1,883	1,899	1,869	1,880	-3.0	-0.16	7,400	12,131,064,832
[6044]	26/07/22	1,856	1,904	1,855	1,883	-4.0	-0.21	15,700	12,150,422,528
[6044]	26/07/21	1,877	1,894	1,859	1,887	-8.0	-0.42	22,500	12,176,233,472
[6044]	26/07/17	1,893	1,905	1,838	1,895	-4	-0.21	68,300	-
[6044]	26/07/16	1,809	1,904	1,748	1,899	+50	+2.70	107,000	-
[6044]	26/07/15	1,729	1,849	1,720	1,849	+107	+6.14	20,300	-
[6044]	26/07/14	1,710	1,742	1,700	1,742	+26	+1.52	8,000	-
[6044]	26/07/13	1,717	1,717	1,698	1,716	+11	+0.65	5,200	-
[6044]	26/07/10	1,700	1,705	1,686	1,705	+20	+1.19	3,500	-
[6044]	26/07/09	1,708	1,708	1,685	1,685	-22	-1.29	3,400	-
[6044]	26/07/08	1,697	1,708	1,679	1,707	+15	+0.89	4,000	-
[6044]	26/07/07	1,665	1,692	1,665	1,692	+27	+1.62	4,500	-
[6044]	26/07/06	1,644	1,667	1,635	1,665	+35	+2.15	5,000	-
[6044]	26/07/03	1,634	1,646	1,630	1,630	-9	-0.55	2,300	-
[6044]	26/07/02	1,630	1,640	1,618	1,639	+11	+0.68	1,800	-
[6044]	26/07/01	1,612	1,628	1,610	1,628	-11	-0.67	2,900	-
[6044]	26/06/30	1,602	1,647	1,592	1,639	+44	+2.76	2,400	-
[6044]	26/06/29	1,551	1,595	1,551	1,595	+25	+1.59	1,700	-
[6044]	26/06/26	1,533	1,575	1,533	1,570	0	0.00	2,300	-
[6044]	26/06/25	1,574	1,574	1,561	1,570	0	0.00	700	-
[6044]	26/06/24	1,554	1,570	1,542	1,570	+16	+1.03	1,700	-
[6044]	26/06/23	1,528	1,554	1,522	1,554	+7	+0.45	2,400	-
[6044]	26/06/22	1,540	1,547	1,532	1,547	+15	+0.98	1,100	-
[6044]	26/06/19	1,542	1,549	1,522	1,532	-10	-0.65	1,200	-
[6044]	26/06/18	1,535	1,542	1,512	1,542	+7	+0.46	1,300	-
[6044]	26/06/17	1,521	1,535	1,520	1,535	+6	+0.39	2,000	-
[6044]	26/06/16	1,522	1,529	1,501	1,529	+7	+0.46	1,700	-
[6044]	26/06/15	1,500	1,522	1,497	1,522	+20	+1.33	2,300	-
[6044]	26/06/12	1,501	1,508	1,493	1,502	-22	-1.44	3,300	-
[6044]	26/06/11	1,501	1,526	1,490	1,524	+5	+0.33	5,800	-
[6044]	26/06/10	1,500	1,519	1,500	1,519	+14	+0.93	1,000	-
[6044]	26/06/09	1,493	1,522	1,492	1,505	+12	+0.80	2,000	-
[6044]	26/06/08	1,503	1,503	1,463	1,493	-29	-1.91	6,300	-
[6044]	26/06/05	1,462	1,527	1,462	1,522	+61	+4.18	5,100	-
[6044]	26/06/04	1,465	1,472	1,441	1,461	-15	-1.02	8,500	-
[6044]	26/06/03	1,549	1,549	1,476	1,476	-59	-3.84	44,900	-
[6044]	26/06/02	1,560	1,561	1,506	1,535	-23	-1.48	13,600	-
[6044]	26/06/01	1,602	1,610	1,555	1,558	-52	-3.23	17,700	-
[6044]	26/05/29	1,600	1,699	1,570	1,610	+9	+0.56	18,500	-
[6044]	26/05/28	1,558	1,603	1,555	1,601	-44	-2.67	48,200	-
[6044]	26/05/27	1,680	1,680	1,645	1,645	-5	-0.30	19,800	-
[6044]	26/05/26	1,676	1,676	1,625	1,650	-27	-1.61	14,500	-
[6044]	26/05/25	1,688	1,692	1,677	1,677	-3	-0.18	5,600	-
[6044]	26/05/22	1,678	1,697	1,678	1,680	0	+0.00	5,600	-
[6044]	26/05/21	1,679	1,694	1,675	1,680	0	+0.00	2,900	-
[6044]	26/05/20	1,685	1,711	1,680	1,680	-1.0	-0.06	12,500	-
[6044]	26/05/19	1,687	1,712	1,660	1,681	+1.0	+0.06	7,500	-
[6044]	26/05/18	1,710	1,712	1,680	1,680	-30.0	-1.75	8,400	-
[6044]	26/05/15	1,733	1,745	1,710	1,710	-23.0	-1.33	4,800	-
[6044]	26/05/14	1,737	1,770	1,733	1,733	-27.0	-1.53	12,700	-
[6044]	26/05/13	1,770	1,772	1,753	1,760	-10.0	-0.56	4,900	-
[6044]	26/05/12	1,740	1,790	1,726	1,770	+52.0	+3.03	6,400	-
[6044]	26/05/11	1,720	1,738	1,715	1,718	+13.0	+0.76	6,100	-
[6044]	26/05/08	1,710	1,727	1,705	1,705	-5.0	-0.29	2,700	-
[6044]	26/05/07	1,675	1,710	1,675	1,710	+38.0	+2.27	8,900	-
[6044]	26/05/01	1,666	1,678	1,666	1,672	+1.0	+0.06	3,000	-
[6044]	26/04/30	1,657	1,679	1,657	1,671	-1.0	-0.06	3,900	-
[6044]	26/04/28	1,677	1,677	1,652	1,672	+16.0	+0.97	3,900	-
[6044]	26/04/27	1,652	1,693	1,652	1,656	+4	+0.24	7,500	-
[6044]	26/04/24	1,670	1,685	1,652	1,652	-18	-1.08	6,300	-
[6044]	26/04/23	1,686	1,696	1,670	1,670	-16	-0.95	7,000	-
[6044]	26/04/22	1,686	1,697	1,686	1,686	-8	-0.47	4,700	-
[6044]	26/04/21	1,688	1,701	1,681	1,694	+6	+0.36	3,200	-
[6044]	26/04/20	1,708	1,708	1,680	1,688	-6	-0.35	3,700	-
[6044]	26/04/17	1,683	1,694	1,674	1,694	+9	+0.53	7,100	-
[6044]	26/04/16	1,743	1,743	1,685	1,685	-38	-2.21	15,200	-
[6044]	26/04/15	1,810	1,810	1,685	1,723	-47	-2.66	16,800	-
[6044]	26/04/14	1,780	1,799	1,745	1,770	+43	+2.49	19,000	-
[6044]	26/04/13	1,775	1,775	1,723	1,727	-49	-2.76	4,900	-
[6044]	26/04/10	1,808	1,808	1,775	1,776	-16	-0.89	1,800	-
[6044]	26/04/09	1,818	1,820	1,786	1,792	-7	-0.39	2,600	-
[6044]	26/04/08	1,788	1,820	1,776	1,799	+22	+1.24	2,200	-
[6044]	26/04/07	1,740	1,777	1,734	1,777	+55	+3.19	5,200	-
[6044]	26/04/06	1,717	1,741	1,710	1,722	+5	+0.29	3,700	-
[6044]	26/04/03	1,705	1,744	1,705	1,717	-5	-0.29	3,800	-
[6044]	26/04/02	1,710	1,722	1,705	1,722	+6	+0.35	3,100	-
[6044]	26/04/01	1,736	1,737	1,695	1,716	+10	+0.59	2,500	-
[6044]	26/03/31	1,701	1,727	1,630	1,706	+5	+0.29	11,000	-
[6044]	26/03/30	1,654	1,702	1,647	1,701	+15	+0.89	6,500	-
[6044]	26/03/27	1,686	1,724	1,686	1,686	+9	+0.54	3,400	-
[6044]	26/03/26	1,700	1,700	1,663	1,677	-26	-1.53	7,700	-
[6044]	26/03/25	1,642	1,711	1,642	1,703	+61	+3.71	15,400	-
[6044]	26/03/24	1,681	1,683	1,624	1,642	+41	+2.56	9,100	-
[6044]	26/03/23	1,669	1,669	1,601	1,601	-84	-4.99	10,100	-
[6044]	26/03/19	1,696	1,716	1,685	1,685	-32	-1.86	7,600	-
[6044]	26/03/18	1,704	1,746	1,704	1,717	+18	+1.06	5,800	-
[6044]	26/03/17	1,702	1,765	1,693	1,699	-32	-1.85	11,300	-
[6044]	26/03/16	1,719	1,747	1,719	1,731	+12	+0.70	2,000	-
[6044]	26/03/13	1,730	1,730	1,708	1,719	-7	-0.41	900	-
[6044]	26/03/12	1,710	1,750	1,705	1,726	+5	+0.29	15,700	-
[6044]	26/03/11	1,789	1,789	1,721	1,721	-68	-3.80	8,700	-
[6044]	26/03/10	1,750	1,790	1,750	1,789	+81	+4.74	4,500	-
[6044]	26/03/09	1,701	1,730	1,668	1,708	-57	-3.23	17,500	-
[6044]	26/03/06	1,800	1,800	1,763	1,765	-35	-1.94	2,600	-
[6044]	26/03/05	1,752	1,811	1,742	1,800	+88	+5.14	13,000	-
[6044]	26/03/04	1,790	1,790	1,665	1,712	-38	-2.17	17,000	-
[6044]	26/03/03	1,798	1,798	1,750	1,750	-33	-1.85	7,600	-
[6044]	26/03/02	1,830	1,830	1,778	1,783	-51	-2.78	8,900	-
[6044]	26/02/27	1,833	1,834	1,811	1,834	+3	+0.16	4,000	-
[6044]	26/02/26	1,840	1,850	1,831	1,831	-4	-0.22	14,400	-
[6044]	26/02/25	1,801	1,836	1,798	1,835	+36	+2.00	7,300	-
[6044]	26/02/24	1,770	1,799	1,763	1,799	+29	+1.64	14,900	-
[6044]	26/02/20	1,805	1,805	1,757	1,770	-36	-1.99	10,600	-
[6044]	26/02/19	1,802	1,806	1,796	1,806	+22	+1.23	5,900	-
[6044]	26/02/18	1,788	1,805	1,761	1,784	-4	-0.22	8,500	-
[6044]	26/02/17	1,763	1,788	1,737	1,788	+25	+1.42	10,100	-
[6044]	26/02/16	1,755	1,794	1,728	1,763	+8	+0.46	9,000	-
[6044]	26/02/13	1,780	1,807	1,744	1,755	-25	-1.40	23,700	-
[6044]	26/02/12	1,756	1,797	1,754	1,780	+31	+1.77	31,200	-
[6044]	26/02/10	1,757	1,763	1,738	1,749	0	0.00	4,400	-
[6044]	26/02/09	1,749	1,765	1,746	1,749	+11	+0.63	4,100	-
[6044]	26/02/06	1,739	1,749	1,715	1,738	-1	-0.06	4,500	-
[6044]	26/02/05	1,700	1,752	1,690	1,739	+34	+1.99	14,700	-
[6044]	26/02/04	1,726	1,726	1,677	1,705	+4	+0.24	12,300	-
[6044]	26/02/03	1,678	1,730	1,678	1,701	+23	+1.37	9,700	-
[6044]	26/02/02	1,635	1,688	1,627	1,678	+9	+0.54	16,800	-
[6044]	26/01/30	1,692	1,692	1,645	1,669	-24	-1.42	19,700	-
[6044]	26/01/29	1,747	1,747	1,678	1,693	-55	-3.15	14,800	-
[6044]	26/01/28	1,819	1,826	1,731	1,748	-79	-4.32	64,400	-
[6044]	26/01/27	1,836	1,839	1,814	1,827	-9	-0.49	6,100	-
[6044]	26/01/26	1,847	1,847	1,832	1,836	-6	-0.33	10,500	-
[6044]	26/01/23	1,835	1,849	1,835	1,842	+8	+0.44	2,700	-
[6044]	26/01/22	1,869	1,869	1,829	1,834	-33	-1.77	7,300	-
[6044]	26/01/21	1,860	1,869	1,810	1,867	-14	-0.74	13,700	-
[6044]	26/01/20	1,918	1,918	1,860	1,881	-37	-1.93	21,500	-
[6044]	26/01/19	1,910	1,918	1,876	1,918	+8	+0.42	17,500	-
[6044]	26/01/16	1,998	2,004	1,873	1,910	-68	-3.44	37,400	-
[6044]	26/01/15	1,948	2,045	1,928	1,978	-160	-7.48	56,500	-
[6044]	26/01/14	2,158	2,158	2,080	2,138	+30	+1.42	12,700	-
[6044]	26/01/13	2,077	2,108	2,071	2,108	+43	+2.08	5,100	-
[6044]	26/01/09	2,019	2,080	2,019	2,065	+22	+1.08	4,100	-
[6044]	26/01/08	2,029	2,055	2,027	2,043	+14	+0.69	2,900	-
[6044]	26/01/07	2,041	2,061	2,023	2,029	-14	-0.69	2,900	-
[6044]	26/01/06	2,032	2,045	2,023	2,043	-3	-0.15	2,300	-
[6044]	26/01/05	2,074	2,080	2,041	2,046	-34	-1.63	2,800	-
[6044]	25/12/30	2,049	2,080	2,049	2,080	+7	+0.34	3,200	-
[6044]	25/12/29	2,013	2,073	2,012	2,073	+63	+3.13	3,500	-
[6044]	25/12/26	2,010	2,022	2,010	2,010	-2	-0.10	45,800	-
[6044]	25/12/25	2,019	2,023	2,000	2,012	+3	+0.15	2,300	-
[6044]	25/12/24	2,011	2,034	2,009	2,009	-25	-1.23	1,800	-
[6044]	25/12/23	1,970	2,040	1,970	2,034	+33	+1.65	7,000	-
[6044]	25/12/22	1,971	2,001	1,963	2,001	0	0.00	5,600	-
[6044]	25/12/19	1,954	2,007	1,954	2,001	+47	+2.41	6,800	-
[6044]	25/12/18	2,039	2,049	1,953	1,954	-58	-2.88	7,900	-
[6044]	25/12/17	2,010	2,012	1,982	2,012	+5	+0.25	4,900	-
[6044]	25/12/16	1,988	2,007	1,960	2,007	+18	+0.90	5,400	-
[6044]	25/12/15	1,963	1,990	1,953	1,989	+31	+1.58	3,900	-
[6044]	25/12/12	1,934	1,976	1,934	1,958	+14	+0.72	3,300	-
[6044]	25/12/11	1,960	1,960	1,933	1,944	-8	-0.41	2,800	-
[6044]	25/12/10	1,949	1,964	1,913	1,952	-14	-0.71	8,200	-
[6044]	25/12/09	2,002	2,014	1,966	1,966	-67	-3.30	3,800	-
[6044]	25/12/08	2,008	2,033	2,005	2,033	+8	+0.40	1,300	-
[6044]	25/12/05	1,999	2,044	1,999	2,025	+15	+0.75	1,400	-
[6044]	25/12/04	1,999	2,038	1,999	2,010	-26	-1.28	3,800	-
[6044]	25/12/03	2,074	2,074	1,965	2,036	-40	-1.93	6,300	-
[6044]	25/12/02	2,137	2,142	2,074	2,076	-59	-2.76	3,100	-
[6044]	25/12/01	2,190	2,223	2,135	2,135	-43	-1.97	4,700	-
[6044]	25/11/28	2,181	2,186	2,131	2,178	+47	+2.21	3,400	-
[6044]	25/11/27	2,124	2,155	2,124	2,131	-33	-1.52	7,300	-
[6044]	25/11/26	2,101	2,164	2,101	2,164	+54	+2.56	6,500	-
[6044]	25/11/25	2,188	2,188	2,110	2,110	-89	-4.05	7,600	-
[6044]	25/11/21	2,146	2,199	2,139	2,199	+25	+1.15	6,100	-
[6044]	25/11/20	2,288	2,449	2,169	2,174	-114	-4.98	14,900	-
[6044]	25/11/19	2,175	2,288	2,130	2,288	+108	+4.95	2,400	-
[6044]	25/11/18	2,243	2,243	2,116	2,180	-42	-1.89	12,900	-
[6044]	25/11/17	2,266	2,266	2,185	2,222	-91	-3.93	6,200	-
[6044]	25/11/14	2,300	2,329	2,263	2,313	-10	-0.43	7,900	-
[6044]	25/11/13	2,331	2,375	2,323	2,323	-58	-2.44	13,900	-
[6044]	25/11/12	2,302	2,398	2,301	2,381	-18	-0.75	13,200	-
[6044]	25/11/11	2,260	2,399	2,252	2,399	+198	+9.00	32,200	-
[6044]	25/11/10	2,224	2,229	2,200	2,201	+8	+0.36	3,500	-
[6044]	25/11/07	2,202	2,238	2,188	2,193	-18	-0.81	5,500	-
[6044]	25/11/06	2,197	2,250	2,183	2,211	+63	+2.93	10,400	-
[6044]	25/11/05	2,172	2,185	2,138	2,148	-25	-1.15	7,800	-
[6044]	25/11/04	2,172	2,195	2,150	2,173	0	0.00	6,700	-
[6044]	25/10/31	2,171	2,190	2,140	2,173	-42	-1.90	9,400	-
[6044]	25/10/30	2,163	2,221	2,150	2,215	+32	+1.47	7,700	-
[6044]	25/10/29	2,167	2,228	2,165	2,183	+14	+0.65	4,300	-
[6044]	25/10/28	2,179	2,194	2,159	2,169	-44	-1.99	4,200	-
[6044]	25/10/27	2,159	2,274	2,159	2,213	+52	+2.41	19,000	-
[6044]	25/10/24	2,225	2,225	2,131	2,161	-69	-3.09	10,900	-
[6044]	25/10/23	2,166	2,250	2,166	2,230	+39	+1.78	10,300	-
[6044]	25/10/22	2,206	2,224	2,145	2,191	-48	-2.14	25,200	-
[6044]	25/10/21	2,135	2,400	2,135	2,239	+104	+4.87	43,100	-
[6044]	25/10/20	2,094	2,148	2,061	2,135	+67	+3.24	12,000	-
[6044]	25/10/17	2,129	2,178	2,066	2,068	-64	-3.00	19,600	-
[6044]	25/10/16	1,930	2,136	1,930	2,132	+208	+10.81	52,800	-
[6044]	25/10/15	1,837	1,927	1,837	1,924	+108	+5.95	36,100	-
[6044]	25/10/14	1,819	1,840	1,800	1,816	-43	-2.31	9,700	-
[6044]	25/10/10	1,897	1,897	1,805	1,859	-19	-1.01	11,200	-
[6044]	25/10/09	1,898	1,920	1,875	1,878	-9	-0.48	11,000	-
[6044]	25/10/08	1,895	1,907	1,885	1,887	-12	-0.63	4,600	-
[6044]	25/10/07	1,898	1,910	1,879	1,899	+14	+0.74	7,600	-
[6044]	25/10/06	1,896	1,900	1,848	1,885	+17	+0.91	7,300	-
[6044]	25/10/03	1,801	1,872	1,801	1,868	+69	+3.84	5,900	-
[6044]	25/10/02	1,825	1,853	1,790	1,799	-15	-0.83	22,500	-
[6044]	25/10/01	1,834	1,879	1,809	1,814	-19	-1.04	17,800	-
[6044]	25/09/30	1,905	1,938	1,824	1,833	-72	-3.78	8,500	-
[6044]	25/09/29	1,932	1,988	1,876	1,905	-24	-1.24	14,600	-
[6044]	25/09/26	1,817	1,957	1,814	1,929	+110	+6.05	27,200	-
[6044]	25/09/25	1,849	1,855	1,818	1,819	-30	-1.62	21,400	-
[6044]	25/09/24	1,824	1,853	1,816	1,849	+24	+1.32	4,200	-
[6044]	25/09/22	1,855	1,855	1,825	1,825	-30	-1.62	3,400	-
[6044]	25/09/19	1,833	1,860	1,809	1,855	+17	+0.92	8,400	-
[6044]	25/09/18	1,834	1,859	1,824	1,838	+4	+0.22	10,300	-
[6044]	25/09/17	1,810	1,859	1,810	1,834	-11	-0.60	5,700	-
[6044]	25/09/16	1,859	1,873	1,840	1,845	-25	-1.34	3,900	-
[6044]	25/09/12	1,860	1,884	1,850	1,870	+10	+0.54	3,600	-
[6044]	25/09/11	1,872	1,887	1,800	1,860	-13	-0.69	5,000	-
[6044]	25/09/10	1,878	1,900	1,857	1,873	-4	-0.21	16,800	-
[6044]	25/09/09	1,850	1,886	1,841	1,877	+27	+1.46	15,000	-
[6044]	25/09/08	1,824	1,899	1,793	1,850	+40	+2.21	19,300	-
[6044]	25/09/05	1,772	1,810	1,772	1,810	+54	+3.08	4,200	-