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
[6050]	26/10/29	1,620	1,620	1,561	1,561	-62.0	-3.82	223,500	18,101,114,880
[6050]	26/10/28	1,648	1,655	1,621	1,623	-40.0	-2.41	39,500	18,820,057,088
[6050]	26/10/27	1,689	1,690	1,645	1,663	-26.0	-1.54	30,400	19,283,890,176
[6050]	26/10/26	1,700	1,704	1,651	1,689	-19.0	-1.11	62,400	19,585,382,400
[6050]	26/10/23	1,783	1,814	1,703	1,708	+5.0	+0.29	144,900	19,805,704,192
[6050]	26/10/22	1,673	1,747	1,667	1,703	+70.0	+4.29	113,700	19,747,723,264
[6050]	26/10/21	1,627	1,646	1,627	1,633	+8.0	+0.49	11,400	18,936,014,848
[6050]	26/10/20	1,645	1,649	1,624	1,625	-24.0	-1.46	27,100	18,843,248,640
[6050]	26/10/19	1,670	1,679	1,648	1,649	-31.0	-1.85	30,800	19,121,549,312
[6050]	26/10/16	1,655	1,684	1,654	1,680	+36.0	+2.19	30,400	19,481,020,416
[6050]	26/10/15	1,654	1,669	1,638	1,644	-50.0	-2.95	46,000	19,063,568,384
[6050]	26/10/14	1,669	1,700	1,662	1,694	+33.0	+1.99	40,600	19,643,361,280
[6050]	26/10/13	1,676	1,687	1,654	1,661	+17.0	+1.03	85,300	19,260,698,624
[6050]	26/10/09	1,620	1,650	1,620	1,644	+7.0	+0.43	32,700	19,063,568,384
[6050]	26/10/08	1,620	1,663	1,617	1,637	+12.0	+0.74	40,900	18,982,397,952
[6050]	26/10/07	1,670	1,673	1,620	1,625	-17.0	-1.04	51,500	18,843,248,640
[6050]	26/10/06	1,620	1,651	1,620	1,642	+28.0	+1.73	26,800	19,040,376,832
[6050]	26/10/05	1,618	1,636	1,612	1,614	-23.0	-1.41	44,300	18,715,693,056
[6050]	26/10/02	1,670	1,670	1,632	1,637	-37.0	-2.21	36,100	18,982,397,952
[6050]	26/10/01	1,693	1,693	1,672	1,674	-16.0	-0.95	22,500	19,411,443,712
[6050]	26/09/30	1,705	1,705	1,681	1,690	-15.0	-0.88	32,500	19,596,978,176
[6050]	26/09/29	1,710	1,724	1,695	1,705	-113.0	-6.22	85,300	19,770,914,816
[6050]	26/09/28	1,813	1,818	1,811	1,818	+6.0	+0.33	72,300	21,081,245,696
[6050]	26/09/25	1,811	1,812	1,805	1,812	0	+0.00	30,200	21,011,671,040
[6050]	26/09/24	1,819	1,820	1,812	1,812	-2.0	-0.11	35,700	21,011,671,040
[6050]	26/09/18	1,807	1,814	1,807	1,814	+8.0	+0.44	18,200	21,034,862,592
[6050]	26/09/17	1,800	1,810	1,800	1,806	+6.0	+0.33	10,800	20,942,096,384
[6050]	26/09/16	1,810	1,811	1,799	1,800	-7.0	-0.39	16,600	20,872,521,728
[6050]	26/09/15	1,784	1,807	1,784	1,807	+23.0	+1.29	13,700	20,953,692,160
[6050]	26/09/14	1,784	1,793	1,782	1,784	+6.0	+0.34	11,400	20,686,987,264
[6050]	26/09/11	1,769	1,784	1,763	1,778	+16.0	+0.91	19,000	20,617,412,608
[6050]	26/09/10	1,758	1,765	1,750	1,762	+2.0	+0.11	12,000	20,431,878,144
[6050]	26/09/09	1,793	1,795	1,760	1,760	-35.0	-1.95	26,900	20,408,686,592
[6050]	26/09/08	1,804	1,804	1,795	1,795	-9.0	-0.50	14,600	20,814,540,800
[6050]	26/09/07	1,808	1,809	1,803	1,804	+1.0	+0.06	10,300	20,918,904,832
[6050]	26/09/04	1,802	1,810	1,802	1,803	-4.0	-0.22	13,200	20,907,309,056
[6050]	26/09/03	1,811	1,821	1,801	1,807	-7.0	-0.39	16,600	20,953,692,160
[6050]	26/09/02	1,820	1,823	1,806	1,814	-7.0	-0.38	15,600	21,034,862,592
[6050]	26/09/01	1,820	1,824	1,812	1,821	+9.0	+0.50	19,500	21,116,033,024
[6050]	26/08/31	1,798	1,820	1,793	1,812	+18.0	+1.00	29,100	21,011,671,040
[6050]	26/08/28	1,795	1,798	1,788	1,794	-2.0	-0.11	22,900	20,802,945,024
[6050]	26/08/27	1,790	1,796	1,785	1,796	+6.0	+0.34	14,600	20,826,138,624
[6050]	26/08/26	1,784	1,790	1,778	1,790	+6.0	+0.34	13,500	20,756,561,920
[6050]	26/08/25	1,781	1,784	1,767	1,784	-3.0	-0.17	8,900	20,686,987,264
[6050]	26/08/24	1,777	1,787	1,776	1,787	+21.0	+1.19	16,500	20,721,774,592
[6050]	26/08/21	1,769	1,778	1,765	1,766	-3.0	-0.17	17,400	20,478,261,248
[6050]	26/08/20	1,758	1,771	1,752	1,769	+11.0	+0.63	12,300	20,513,050,624
[6050]	26/08/19	1,751	1,769	1,744	1,758	-12.0	-0.68	20,800	20,385,495,040
[6050]	26/08/18	1,760	1,770	1,744	1,770	+10.0	+0.57	21,900	20,524,646,400
[6050]	26/08/17	1,759	1,764	1,751	1,760	+1.0	+0.06	23,500	20,408,686,592
[6050]	26/08/14	1,740	1,759	1,740	1,759	+19.0	+1.09	17,000	20,397,090,816
[6050]	26/08/13	1,749	1,749	1,730	1,740	-5.0	-0.29	20,800	20,176,771,072
[6050]	26/08/12	1,725	1,745	1,716	1,745	+14.0	+0.81	15,400	20,234,749,952
[6050]	26/08/10	1,709	1,733	1,704	1,731	+29.0	+1.70	24,200	20,072,407,040
[6050]	26/08/07	1,701	1,707	1,697	1,702	+6.0	+0.35	9,800	19,736,127,488
[6050]	26/08/06	1,700	1,714	1,691	1,696	-1.0	-0.06	14,000	19,666,552,832
[6050]	26/08/05	1,703	1,707	1,697	1,697	-3.0	-0.18	11,700	19,678,148,608
[6050]	26/08/04	1,699	1,705	1,691	1,700	+2.0	+0.12	22,300	19,712,935,936
[6050]	26/08/03	1,721	1,721	1,693	1,698	-19.0	-1.11	29,400	19,689,744,384
[6050]	26/07/31	1,755	1,755	1,717	1,717	-13.0	-0.75	23,400	19,910,066,176
[6050]	26/07/30	1,760	1,773	1,730	1,730	-44.0	-2.48	32,300	20,060,811,264
[6050]	26/07/29	1,756	1,774	1,750	1,774	+18.0	+1.03	16,200	20,571,029,504
[6050]	26/07/28	1,758	1,760	1,745	1,756	-3.0	-0.17	15,500	20,362,303,488
[6050]	26/07/27	1,723	1,760	1,723	1,759	+38.0	+2.21	14,100	20,397,090,816
[6050]	26/07/24	1,720	1,735	1,717	1,721	+1.0	+0.06	5,600	19,956,449,280
[6050]	26/07/23	1,770	1,774	1,693	1,720	-49.0	-2.77	70,600	19,944,853,504
[6050]	26/07/22	1,770	1,774	1,755	1,769	-2.0	-0.11	13,000	20,513,050,624
[6050]	26/07/21	1,765	1,775	1,755	1,771	+31.0	+1.78	11,700	20,536,242,176
[6050]	26/07/17	1,770	1,776	1,731	1,740	-30	-1.69	20,600	-
[6050]	26/07/16	1,759	1,774	1,759	1,770	+18	+1.03	21,000	-
[6050]	26/07/15	1,754	1,760	1,750	1,752	+3	+0.17	11,700	-
[6050]	26/07/14	1,750	1,752	1,745	1,749	+7	+0.40	12,100	-
[6050]	26/07/13	1,747	1,750	1,741	1,742	-5	-0.29	7,800	-
[6050]	26/07/10	1,739	1,750	1,735	1,747	+17	+0.98	10,900	-
[6050]	26/07/09	1,733	1,745	1,730	1,730	-3	-0.17	7,700	-
[6050]	26/07/08	1,730	1,747	1,730	1,733	-1	-0.06	11,600	-
[6050]	26/07/07	1,730	1,747	1,730	1,734	+9	+0.52	16,000	-
[6050]	26/07/06	1,703	1,725	1,703	1,725	+23	+1.35	16,000	-
[6050]	26/07/03	1,701	1,710	1,701	1,702	+5	+0.29	10,100	-
[6050]	26/07/02	1,704	1,712	1,692	1,697	+2	+0.12	19,900	-
[6050]	26/07/01	1,685	1,703	1,685	1,695	+10	+0.59	9,400	-
[6050]	26/06/30	1,702	1,702	1,680	1,685	-15	-0.88	11,500	-
[6050]	26/06/29	1,699	1,706	1,697	1,700	+4	+0.24	26,900	-
[6050]	26/06/26	1,660	1,696	1,660	1,696	+36	+2.17	22,200	-
[6050]	26/06/25	1,670	1,672	1,656	1,660	0	0.00	9,800	-
[6050]	26/06/24	1,652	1,668	1,650	1,660	+2	+0.12	10,900	-
[6050]	26/06/23	1,654	1,668	1,649	1,658	-4	-0.24	10,200	-
[6050]	26/06/22	1,652	1,670	1,648	1,662	-4	-0.24	12,100	-
[6050]	26/06/19	1,656	1,672	1,649	1,666	-8	-0.48	8,500	-
[6050]	26/06/18	1,676	1,688	1,672	1,674	-4	-0.24	6,700	-
[6050]	26/06/17	1,671	1,686	1,667	1,678	+13	+0.78	12,100	-
[6050]	26/06/16	1,654	1,665	1,651	1,665	+4	+0.24	8,000	-
[6050]	26/06/15	1,648	1,668	1,648	1,661	+15	+0.91	11,600	-
[6050]	26/06/12	1,665	1,669	1,643	1,646	-15	-0.90	10,000	-
[6050]	26/06/11	1,652	1,661	1,638	1,661	+11	+0.67	5,600	-
[6050]	26/06/10	1,640	1,655	1,638	1,650	+13	+0.79	13,200	-
[6050]	26/06/09	1,638	1,641	1,630	1,637	-1	-0.06	6,600	-
[6050]	26/06/08	1,639	1,642	1,631	1,638	-5	-0.30	11,300	-
[6050]	26/06/05	1,608	1,648	1,608	1,643	+34	+2.11	8,700	-
[6050]	26/06/04	1,608	1,618	1,605	1,609	-2	-0.12	11,300	-
[6050]	26/06/03	1,615	1,621	1,608	1,611	-7	-0.43	14,500	-
[6050]	26/06/02	1,623	1,630	1,618	1,618	-6	-0.37	10,300	-
[6050]	26/06/01	1,653	1,660	1,624	1,624	-9	-0.55	11,500	-
[6050]	26/05/29	1,638	1,663	1,633	1,633	-9	-0.55	10,700	-
[6050]	26/05/28	1,657	1,660	1,640	1,642	-11	-0.67	11,900	-
[6050]	26/05/27	1,644	1,659	1,636	1,653	+13	+0.79	8,800	-
[6050]	26/05/26	1,662	1,662	1,640	1,640	-22	-1.32	10,700	-
[6050]	26/05/25	1,673	1,675	1,645	1,662	-1	-0.06	14,100	-
[6050]	26/05/22	1,665	1,670	1,658	1,663	-3.0	-0.18	5,000	-
[6050]	26/05/21	1,680	1,694	1,666	1,666	+1.0	+0.06	5,300	-
[6050]	26/05/20	1,701	1,701	1,661	1,665	-34.0	-2.00	10,500	-
[6050]	26/05/19	1,707	1,710	1,697	1,699	+6.0	+0.35	11,600	-
[6050]	26/05/18	1,690	1,710	1,676	1,693	+5.0	+0.30	17,300	-
[6050]	26/05/15	1,670	1,688	1,670	1,688	+22.0	+1.32	9,000	-
[6050]	26/05/14	1,692	1,692	1,664	1,666	-31.0	-1.83	13,800	-
[6050]	26/05/13	1,673	1,705	1,668	1,697	+24.0	+1.43	25,600	-
[6050]	26/05/12	1,670	1,678	1,656	1,673	-3.0	-0.18	9,500	-
[6050]	26/05/11	1,630	1,699	1,630	1,676	+42.0	+2.57	44,500	-
[6050]	26/05/08	1,647	1,650	1,634	1,634	-13.0	-0.79	21,400	-
[6050]	26/05/07	1,632	1,647	1,631	1,647	+15.0	+0.92	15,500	-
[6050]	26/05/01	1,628	1,636	1,625	1,632	+1.0	+0.06	11,200	-
[6050]	26/04/30	1,648	1,649	1,626	1,631	-28.0	-1.69	20,800	-
[6050]	26/04/28	1,642	1,659	1,642	1,659	+17.0	+1.04	13,700	-
[6050]	26/04/27	1,630	1,654	1,630	1,642	+22	+1.36	20,000	-
[6050]	26/04/24	1,634	1,642	1,620	1,620	-12	-0.74	18,200	-
[6050]	26/04/23	1,630	1,632	1,617	1,632	0	0.00	16,800	-
[6050]	26/04/22	1,651	1,653	1,632	1,632	-18	-1.09	11,800	-
[6050]	26/04/21	1,661	1,661	1,650	1,650	-6	-0.36	10,200	-
[6050]	26/04/20	1,654	1,665	1,651	1,656	+2	+0.12	9,300	-
[6050]	26/04/17	1,659	1,667	1,654	1,654	-13	-0.78	8,300	-
[6050]	26/04/16	1,678	1,679	1,667	1,667	+3	+0.18	16,100	-
[6050]	26/04/15	1,658	1,670	1,658	1,664	+6	+0.36	15,200	-
[6050]	26/04/14	1,654	1,671	1,654	1,658	+6	+0.36	14,200	-
[6050]	26/04/13	1,660	1,660	1,651	1,652	-1	-0.06	8,000	-
[6050]	26/04/10	1,673	1,682	1,653	1,653	-20	-1.20	7,700	-
[6050]	26/04/09	1,685	1,685	1,673	1,673	-12	-0.71	11,700	-
[6050]	26/04/08	1,697	1,699	1,682	1,685	-4	-0.24	15,000	-
[6050]	26/04/07	1,676	1,693	1,675	1,689	+22	+1.32	12,600	-
[6050]	26/04/06	1,654	1,675	1,644	1,667	+13	+0.79	11,400	-
[6050]	26/04/03	1,636	1,658	1,636	1,654	+18	+1.10	9,400	-
[6050]	26/04/02	1,650	1,655	1,630	1,636	+10	+0.62	18,100	-
[6050]	26/04/01	1,657	1,679	1,626	1,626	-28	-1.69	33,100	-
[6050]	26/03/31	1,699	1,699	1,654	1,654	-30	-1.78	19,000	-
[6050]	26/03/30	1,643	1,691	1,641	1,684	-32	-1.86	36,100	-
[6050]	26/03/27	1,695	1,716	1,683	1,716	+23	+1.36	25,000	-
[6050]	26/03/26	1,685	1,697	1,685	1,693	+15	+0.89	25,000	-
[6050]	26/03/25	1,668	1,678	1,663	1,678	+8	+0.48	20,900	-
[6050]	26/03/24	1,670	1,670	1,650	1,670	+25	+1.52	14,600	-
[6050]	26/03/23	1,650	1,650	1,625	1,645	-16	-0.96	17,500	-
[6050]	26/03/19	1,670	1,674	1,655	1,661	-7	-0.42	22,100	-
[6050]	26/03/18	1,638	1,668	1,638	1,668	+36	+2.21	14,000	-
[6050]	26/03/17	1,630	1,637	1,627	1,632	+8	+0.49	10,200	-
[6050]	26/03/16	1,617	1,627	1,614	1,624	+7	+0.43	12,300	-
[6050]	26/03/13	1,602	1,619	1,602	1,617	+5	+0.31	15,200	-
[6050]	26/03/12	1,622	1,630	1,607	1,612	-16	-0.98	20,600	-
[6050]	26/03/11	1,644	1,645	1,628	1,628	-9	-0.55	8,700	-
[6050]	26/03/10	1,620	1,640	1,615	1,637	+33	+2.06	20,600	-
[6050]	26/03/09	1,602	1,617	1,594	1,604	-17	-1.05	40,800	-
[6050]	26/03/06	1,610	1,646	1,608	1,621	+1	+0.06	24,700	-
[6050]	26/03/05	1,632	1,649	1,620	1,620	+19	+1.19	34,100	-
[6050]	26/03/04	1,605	1,619	1,598	1,601	-6	-0.37	44,400	-
[6050]	26/03/03	1,659	1,659	1,607	1,607	-41	-2.49	33,100	-
[6050]	26/03/02	1,656	1,660	1,645	1,648	-20	-1.20	19,200	-
[6050]	26/02/27	1,672	1,678	1,665	1,668	+7	+0.42	15,500	-
[6050]	26/02/26	1,658	1,680	1,658	1,661	+9	+0.54	38,700	-
[6050]	26/02/25	1,631	1,657	1,631	1,652	+26	+1.60	22,200	-
[6050]	26/02/24	1,635	1,636	1,626	1,626	-17	-1.03	22,300	-
[6050]	26/02/20	1,648	1,648	1,633	1,643	-1	-0.06	23,200	-
[6050]	26/02/19	1,625	1,649	1,625	1,644	+22	+1.36	25,200	-
[6050]	26/02/18	1,611	1,631	1,611	1,622	+19	+1.19	35,500	-
[6050]	26/02/17	1,605	1,611	1,598	1,603	0	0.00	44,600	-
[6050]	26/02/16	1,606	1,620	1,603	1,603	-3	-0.19	37,300	-
[6050]	26/02/13	1,642	1,643	1,605	1,606	-30	-1.83	72,500	-
[6050]	26/02/12	1,662	1,667	1,631	1,636	-19	-1.15	53,700	-
[6050]	26/02/10	1,651	1,667	1,651	1,655	+4	+0.24	23,100	-
[6050]	26/02/09	1,672	1,673	1,645	1,651	-9	-0.54	46,300	-
[6050]	26/02/06	1,639	1,660	1,632	1,660	+19	+1.16	21,500	-
[6050]	26/02/05	1,632	1,661	1,632	1,641	+10	+0.61	44,200	-
[6050]	26/02/04	1,612	1,637	1,605	1,631	-61	-3.61	145,800	-
[6050]	26/02/03	1,696	1,700	1,676	1,692	+1	+0.06	49,200	-
[6050]	26/02/02	1,718	1,722	1,686	1,691	-17	-1.00	32,100	-
[6050]	26/01/30	1,696	1,708	1,693	1,708	+13	+0.77	23,200	-
[6050]	26/01/29	1,686	1,699	1,677	1,695	+6	+0.36	29,700	-
[6050]	26/01/28	1,709	1,709	1,687	1,689	-27	-1.57	37,800	-
[6050]	26/01/27	1,712	1,722	1,705	1,716	+7	+0.41	21,500	-
[6050]	26/01/26	1,748	1,749	1,708	1,709	-27	-1.56	38,200	-
[6050]	26/01/23	1,727	1,744	1,725	1,736	+15	+0.87	33,000	-
[6050]	26/01/22	1,713	1,729	1,710	1,721	+12	+0.70	20,900	-
[6050]	26/01/21	1,708	1,709	1,684	1,709	-5	-0.29	32,900	-
[6050]	26/01/20	1,738	1,739	1,714	1,714	-14	-0.81	28,300	-
[6050]	26/01/19	1,746	1,750	1,725	1,728	0	0.00	46,700	-
[6050]	26/01/16	1,724	1,733	1,719	1,728	+14	+0.82	37,500	-
[6050]	26/01/15	1,677	1,719	1,677	1,714	+41	+2.45	53,700	-
[6050]	26/01/14	1,670	1,682	1,667	1,673	+4	+0.24	31,100	-
[6050]	26/01/13	1,710	1,710	1,667	1,669	-27	-1.59	89,500	-
[6050]	26/01/09	1,700	1,703	1,691	1,696	-1	-0.06	35,100	-
[6050]	26/01/08	1,698	1,705	1,690	1,697	+2	+0.12	37,700	-
[6050]	26/01/07	1,693	1,698	1,676	1,695	+3	+0.18	34,300	-
[6050]	26/01/06	1,670	1,693	1,670	1,692	+29	+1.74	32,900	-
[6050]	26/01/05	1,681	1,685	1,661	1,663	-8	-0.48	33,200	-
[6050]	25/12/30	1,691	1,691	1,670	1,671	-9	-0.54	27,700	-
[6050]	25/12/29	1,671	1,685	1,661	1,680	+21	+1.27	38,900	-
[6050]	25/12/26	1,661	1,669	1,657	1,659	+3	+0.18	37,600	-
[6050]	25/12/25	1,641	1,662	1,640	1,656	+20	+1.22	55,100	-
[6050]	25/12/24	1,646	1,651	1,635	1,636	-10	-0.61	43,300	-
[6050]	25/12/23	1,640	1,654	1,640	1,646	+8	+0.49	51,400	-
[6050]	25/12/22	1,654	1,662	1,638	1,638	-5	-0.30	52,400	-
[6050]	25/12/19	1,625	1,643	1,620	1,643	+24	+1.48	45,900	-
[6050]	25/12/18	1,609	1,622	1,607	1,619	+10	+0.62	39,200	-
[6050]	25/12/17	1,628	1,628	1,603	1,609	-20	-1.23	51,600	-
[6050]	25/12/16	1,648	1,650	1,629	1,629	-20	-1.21	41,700	-
[6050]	25/12/15	1,616	1,650	1,616	1,649	+27	+1.66	53,300	-
[6050]	25/12/12	1,605	1,623	1,605	1,622	+21	+1.31	54,900	-
[6050]	25/12/11	1,622	1,625	1,601	1,601	-20	-1.23	76,900	-
[6050]	25/12/10	1,621	1,633	1,617	1,621	+1	+0.06	45,400	-
[6050]	25/12/09	1,639	1,645	1,612	1,620	-19	-1.16	80,900	-
[6050]	25/12/08	1,635	1,645	1,633	1,639	+4	+0.24	30,300	-
[6050]	25/12/05	1,646	1,652	1,635	1,635	-6	-0.37	35,300	-
[6050]	25/12/04	1,631	1,652	1,628	1,641	+9	+0.55	41,900	-
[6050]	25/12/03	1,650	1,654	1,632	1,632	-19	-1.15	42,500	-
[6050]	25/12/02	1,665	1,665	1,647	1,651	-12	-0.72	45,900	-
[6050]	25/12/01	1,684	1,688	1,661	1,663	-22	-1.31	54,900	-
[6050]	25/11/28	1,678	1,697	1,677	1,685	+5	+0.30	29,700	-
[6050]	25/11/27	1,683	1,689	1,675	1,680	-3	-0.18	29,000	-
[6050]	25/11/26	1,678	1,685	1,677	1,683	+10	+0.60	21,100	-
[6050]	25/11/25	1,684	1,689	1,672	1,673	-7	-0.42	26,800	-
[6050]	25/11/21	1,651	1,680	1,648	1,680	+30	+1.82	76,100	-
[6050]	25/11/20	1,652	1,666	1,645	1,650	+18	+1.10	42,400	-
[6050]	25/11/19	1,645	1,653	1,632	1,632	-18	-1.09	78,600	-
[6050]	25/11/18	1,663	1,670	1,648	1,650	-26	-1.55	69,400	-
[6050]	25/11/17	1,687	1,688	1,660	1,676	-10	-0.59	71,900	-
[6050]	25/11/14	1,700	1,701	1,685	1,686	-14	-0.82	45,200	-
[6050]	25/11/13	1,707	1,707	1,695	1,700	-4	-0.23	25,600	-
[6050]	25/11/12	1,694	1,712	1,694	1,704	+11	+0.65	42,900	-
[6050]	25/11/11	1,701	1,706	1,684	1,693	+7	+0.42	58,800	-
[6050]	25/11/10	1,713	1,713	1,676	1,686	-37	-2.15	173,500	-
[6050]	25/11/07	1,714	1,734	1,714	1,723	+9	+0.53	48,500	-
[6050]	25/11/06	1,749	1,752	1,714	1,714	-33	-1.89	76,400	-
[6050]	25/11/05	1,781	1,782	1,729	1,747	-47	-2.62	66,100	-
[6050]	25/11/04	1,787	1,797	1,775	1,794	+19	+1.07	38,700	-
[6050]	25/10/31	1,764	1,781	1,755	1,775	+23	+1.31	35,300	-
[6050]	25/10/30	1,748	1,764	1,748	1,752	+4	+0.23	38,800	-
[6050]	25/10/29	1,775	1,775	1,745	1,748	-26	-1.47	64,400	-
[6050]	25/10/28	1,820	1,820	1,768	1,774	-44	-2.42	77,400	-
[6050]	25/10/27	1,815	1,830	1,815	1,818	+4	+0.22	26,200	-
[6050]	25/10/24	1,829	1,830	1,814	1,814	-9	-0.49	18,900	-
[6050]	25/10/23	1,823	1,829	1,807	1,823	0	0.00	28,500	-
[6050]	25/10/22	1,808	1,825	1,808	1,823	+20	+1.11	21,000	-
[6050]	25/10/21	1,797	1,815	1,787	1,803	+9	+0.50	43,200	-
[6050]	25/10/20	1,808	1,818	1,791	1,794	-10	-0.55	34,500	-
[6050]	25/10/17	1,825	1,825	1,799	1,804	-28	-1.53	30,600	-
[6050]	25/10/16	1,850	1,855	1,828	1,832	-11	-0.60	26,200	-
[6050]	25/10/15	1,795	1,846	1,795	1,843	+53	+2.96	35,100	-
[6050]	25/10/14	1,805	1,818	1,786	1,790	-73	-3.92	94,600	-
[6050]	25/10/10	1,875	1,878	1,852	1,863	-8	-0.43	26,700	-
[6050]	25/10/09	1,886	1,886	1,863	1,871	-15	-0.80	27,600	-
[6050]	25/10/08	1,890	1,899	1,880	1,886	-8	-0.42	26,300	-
[6050]	25/10/07	1,881	1,914	1,865	1,894	+29	+1.55	64,200	-
[6050]	25/10/06	1,886	1,886	1,844	1,865	+35	+1.91	50,800	-
[6050]	25/10/03	1,817	1,849	1,816	1,830	+45	+2.52	65,800	-
[6050]	25/10/02	1,841	1,847	1,785	1,785	-56	-3.04	127,200	-
[6050]	25/10/01	1,959	1,963	1,840	1,841	-139	-7.02	195,100	-
[6050]	25/09/30	2,003	2,004	1,980	1,980	-23	-1.15	54,100	-
[6050]	25/09/29	2,020	2,020	1,999	2,003	-124	-5.83	164,500	-
[6050]	25/09/26	2,119	2,130	2,114	2,127	+8	+0.38	79,100	-
[6050]	25/09/25	2,125	2,128	2,113	2,119	+4	+0.19	36,100	-
[6050]	25/09/24	2,099	2,115	2,096	2,115	+26	+1.24	51,800	-
[6050]	25/09/22	2,086	2,092	2,085	2,089	+4	+0.19	36,400	-
[6050]	25/09/19	2,103	2,104	2,085	2,085	-16	-0.76	58,800	-
[6050]	25/09/18	2,115	2,115	2,101	2,101	-9	-0.43	29,400	-
[6050]	25/09/17	2,112	2,116	2,105	2,110	0	0.00	27,900	-
[6050]	25/09/16	2,128	2,128	2,108	2,110	+6	+0.29	43,300	-
[6050]	25/09/12	2,124	2,127	2,100	2,104	-6	-0.28	37,900	-
[6050]	25/09/11	2,128	2,133	2,110	2,110	-10	-0.47	43,400	-
[6050]	25/09/10	2,100	2,120	2,087	2,120	+32	+1.53	57,900	-
[6050]	25/09/09	2,092	2,100	2,079	2,088	+28	+1.36	65,200	-
[6050]	25/09/08	2,052	2,067	2,045	2,060	+54	+2.69	103,600	-
[6050]	25/09/05	2,011	2,011	2,003	2,006	+1	+0.05	17,700	-