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
[6073]	26/10/30	1,156	1,170	1,148	1,163	+7.0	+0.61	43,000	11,365,910,528
[6073]	26/10/29	1,145	1,165	1,138	1,156	+6.0	+0.52	180,300	11,297,500,160
[6073]	26/10/28	1,202	1,205	1,148	1,150	-55.0	-4.56	168,600	11,238,862,848
[6073]	26/10/27	1,220	1,221	1,205	1,205	-12.0	-0.99	64,400	11,776,373,760
[6073]	26/10/26	1,215	1,223	1,211	1,217	+3.0	+0.25	52,000	11,893,648,384
[6073]	26/10/23	1,227	1,235	1,213	1,214	-12.0	-0.98	64,900	11,864,330,240
[6073]	26/10/22	1,230	1,245	1,226	1,226	-4.0	-0.33	52,600	11,981,604,864
[6073]	26/10/21	1,235	1,242	1,230	1,230	-5.0	-0.40	59,600	12,020,696,064
[6073]	26/10/20	1,244	1,245	1,233	1,235	-10.0	-0.80	68,800	12,069,561,344
[6073]	26/10/19	1,243	1,253	1,243	1,245	+4.0	+0.32	33,100	12,167,290,880
[6073]	26/10/16	1,248	1,260	1,241	1,241	-7.0	-0.56	59,600	12,128,198,656
[6073]	26/10/15	1,251	1,260	1,240	1,248	-13.0	-1.03	47,600	12,196,609,024
[6073]	26/10/14	1,261	1,262	1,243	1,261	-1.0	-0.08	53,500	12,323,656,704
[6073]	26/10/13	1,265	1,265	1,236	1,262	-8.0	-0.63	76,300	12,333,429,760
[6073]	26/10/09	1,266	1,294	1,260	1,270	+9.0	+0.71	51,000	12,411,613,184
[6073]	26/10/08	1,299	1,299	1,250	1,261	-42.0	-3.22	120,700	12,323,656,704
[6073]	26/10/07	1,324	1,330	1,303	1,303	-35.0	-2.62	76,800	12,734,119,936
[6073]	26/10/06	1,328	1,340	1,322	1,338	+18.0	+1.36	38,300	13,076,172,800
[6073]	26/10/05	1,366	1,366	1,320	1,320	-51.0	-3.72	49,000	12,900,259,840
[6073]	26/10/02	1,390	1,390	1,371	1,371	-24.0	-1.72	24,500	13,398,678,528
[6073]	26/10/01	1,410	1,419	1,395	1,395	-21.0	-1.48	26,400	13,633,228,800
[6073]	26/09/30	1,432	1,432	1,415	1,416	+7.0	+0.50	16,700	13,838,459,904
[6073]	26/09/29	1,450	1,475	1,409	1,409	-99.0	-6.56	74,800	13,770,049,536
[6073]	26/09/28	1,508	1,508	1,495	1,508	+14.0	+0.94	48,200	14,737,569,792
[6073]	26/09/25	1,491	1,499	1,490	1,494	0	+0.00	19,800	14,600,748,032
[6073]	26/09/24	1,516	1,521	1,494	1,494	-27.0	-1.78	29,100	14,600,748,032
[6073]	26/09/18	1,529	1,530	1,520	1,521	-2.0	-0.13	13,500	14,864,617,472
[6073]	26/09/17	1,515	1,531	1,515	1,523	+11.0	+0.73	28,000	14,884,163,584
[6073]	26/09/16	1,529	1,546	1,512	1,512	-18.0	-1.18	44,600	14,776,660,992
[6073]	26/09/15	1,545	1,549	1,530	1,530	-11.0	-0.71	13,500	14,952,573,952
[6073]	26/09/14	1,531	1,545	1,531	1,541	+10.0	+0.65	11,900	15,060,075,520
[6073]	26/09/11	1,537	1,539	1,519	1,531	+4.0	+0.26	21,200	14,962,347,008
[6073]	26/09/10	1,520	1,529	1,519	1,527	+7.0	+0.46	8,600	14,923,254,784
[6073]	26/09/09	1,521	1,529	1,520	1,520	-1.0	-0.07	6,400	14,854,844,416
[6073]	26/09/08	1,527	1,535	1,521	1,521	-11.0	-0.72	10,000	14,864,617,472
[6073]	26/09/07	1,528	1,534	1,526	1,532	+5.0	+0.33	8,000	14,972,120,064
[6073]	26/09/04	1,518	1,528	1,518	1,527	+9.0	+0.59	10,200	14,923,254,784
[6073]	26/09/03	1,512	1,524	1,512	1,518	+1.0	+0.07	16,500	14,835,298,304
[6073]	26/09/02	1,520	1,522	1,515	1,517	-4.0	-0.26	15,200	14,825,525,248
[6073]	26/09/01	1,519	1,526	1,519	1,521	+2.0	+0.13	6,500	14,864,617,472
[6073]	26/08/31	1,517	1,527	1,516	1,519	+2.0	+0.13	7,400	14,845,071,360
[6073]	26/08/28	1,516	1,531	1,515	1,517	-9.0	-0.59	12,300	14,825,525,248
[6073]	26/08/27	1,528	1,536	1,523	1,526	0	+0.00	13,800	14,913,481,728
[6073]	26/08/26	1,520	1,526	1,520	1,526	+11.0	+0.73	8,700	14,913,481,728
[6073]	26/08/25	1,518	1,522	1,515	1,515	-7.0	-0.46	5,200	14,805,980,160
[6073]	26/08/24	1,520	1,523	1,515	1,522	-4.0	-0.26	8,100	14,874,390,528
[6073]	26/08/21	1,512	1,527	1,511	1,526	+11.0	+0.73	11,500	14,913,481,728
[6073]	26/08/20	1,505	1,516	1,501	1,515	+12.0	+0.80	10,100	14,805,980,160
[6073]	26/08/19	1,503	1,516	1,502	1,503	-5.0	-0.33	9,100	14,688,704,512
[6073]	26/08/18	1,505	1,515	1,502	1,508	+3.0	+0.20	4,900	14,737,569,792
[6073]	26/08/17	1,508	1,525	1,501	1,505	-3.0	-0.20	16,300	14,708,250,624
[6073]	26/08/14	1,505	1,510	1,499	1,508	+4.0	+0.27	12,200	14,737,569,792
[6073]	26/08/13	1,493	1,509	1,487	1,504	+10.0	+0.67	19,400	14,698,477,568
[6073]	26/08/12	1,488	1,497	1,472	1,494	+14.0	+0.95	12,600	14,600,748,032
[6073]	26/08/10	1,473	1,489	1,468	1,480	-9.0	-0.60	13,600	14,463,927,296
[6073]	26/08/07	1,487	1,500	1,475	1,489	+2.0	+0.13	17,600	14,551,883,776
[6073]	26/08/06	1,490	1,500	1,487	1,487	-3.0	-0.20	8,100	14,532,337,664
[6073]	26/08/05	1,488	1,500	1,488	1,490	-1.0	-0.07	6,700	14,561,656,832
[6073]	26/08/04	1,502	1,506	1,491	1,491	-12.0	-0.80	11,900	14,571,429,888
[6073]	26/08/03	1,513	1,520	1,503	1,503	-10.0	-0.66	14,700	14,688,704,512
[6073]	26/07/31	1,515	1,532	1,513	1,513	-20.0	-1.30	11,200	14,786,434,048
[6073]	26/07/30	1,521	1,540	1,520	1,533	+2.0	+0.13	18,400	14,981,892,096
[6073]	26/07/29	1,501	1,533	1,501	1,531	+20.0	+1.32	29,600	14,962,347,008
[6073]	26/07/28	1,511	1,521	1,503	1,511	-9.0	-0.59	11,900	14,766,887,936
[6073]	26/07/27	1,520	1,523	1,511	1,520	+13.0	+0.86	24,300	14,854,844,416
[6073]	26/07/24	1,494	1,510	1,494	1,507	+7.0	+0.47	11,600	14,727,796,736
[6073]	26/07/23	1,491	1,508	1,485	1,500	+5.0	+0.33	14,000	14,659,386,368
[6073]	26/07/22	1,487	1,507	1,487	1,495	-9.0	-0.60	18,400	14,610,521,088
[6073]	26/07/21	1,482	1,504	1,482	1,504	+16.0	+1.08	14,400	14,698,477,568
[6073]	26/07/17	1,500	1,509	1,487	1,488	-22	-1.46	17,000	-
[6073]	26/07/16	1,502	1,516	1,502	1,510	+5	+0.33	13,100	-
[6073]	26/07/15	1,503	1,511	1,502	1,505	0	0.00	6,800	-
[6073]	26/07/14	1,506	1,510	1,501	1,505	+11	+0.74	18,000	-
[6073]	26/07/13	1,495	1,505	1,487	1,494	+3	+0.20	30,100	-
[6073]	26/07/10	1,494	1,498	1,488	1,491	+7	+0.47	17,800	-
[6073]	26/07/09	1,480	1,496	1,480	1,484	+1	+0.07	16,900	-
[6073]	26/07/08	1,479	1,490	1,479	1,483	+4	+0.27	15,500	-
[6073]	26/07/07	1,477	1,483	1,473	1,479	+10	+0.68	8,200	-
[6073]	26/07/06	1,464	1,472	1,460	1,469	+17	+1.17	10,400	-
[6073]	26/07/03	1,456	1,465	1,451	1,452	-3	-0.21	20,600	-
[6073]	26/07/02	1,440	1,455	1,440	1,455	+19	+1.32	21,400	-
[6073]	26/07/01	1,431	1,442	1,426	1,436	-1	-0.07	8,300	-
[6073]	26/06/30	1,439	1,446	1,435	1,437	-1	-0.07	8,800	-
[6073]	26/06/29	1,430	1,442	1,428	1,438	+26	+1.84	27,600	-
[6073]	26/06/26	1,395	1,415	1,386	1,412	+17	+1.22	18,700	-
[6073]	26/06/25	1,398	1,403	1,394	1,395	+2	+0.14	9,200	-
[6073]	26/06/24	1,400	1,416	1,393	1,393	-15	-1.07	16,000	-
[6073]	26/06/23	1,405	1,415	1,398	1,408	-1	-0.07	12,000	-
[6073]	26/06/22	1,411	1,415	1,404	1,409	-6	-0.42	9,800	-
[6073]	26/06/19	1,413	1,415	1,400	1,415	+2	+0.14	10,700	-
[6073]	26/06/18	1,416	1,418	1,405	1,413	-2	-0.14	17,100	-
[6073]	26/06/17	1,397	1,415	1,396	1,415	+19	+1.36	26,000	-
[6073]	26/06/16	1,388	1,396	1,381	1,396	+8	+0.58	8,700	-
[6073]	26/06/15	1,372	1,388	1,350	1,388	+18	+1.31	18,000	-
[6073]	26/06/12	1,365	1,372	1,350	1,370	+12	+0.88	19,000	-
[6073]	26/06/11	1,351	1,358	1,337	1,358	+7	+0.52	11,600	-
[6073]	26/06/10	1,338	1,355	1,338	1,351	+13	+0.97	14,000	-
[6073]	26/06/09	1,347	1,357	1,335	1,338	-8	-0.59	22,500	-
[6073]	26/06/08	1,338	1,352	1,333	1,346	0	0.00	29,000	-
[6073]	26/06/05	1,325	1,351	1,324	1,346	+22	+1.66	17,800	-
[6073]	26/06/04	1,321	1,339	1,317	1,324	-6	-0.45	16,700	-
[6073]	26/06/03	1,312	1,339	1,311	1,330	+20	+1.53	32,400	-
[6073]	26/06/02	1,332	1,332	1,310	1,310	-32	-2.38	30,600	-
[6073]	26/06/01	1,316	1,342	1,312	1,342	+17	+1.28	33,100	-
[6073]	26/05/29	1,342	1,342	1,310	1,325	-19	-1.41	36,700	-
[6073]	26/05/28	1,329	1,345	1,329	1,344	+15	+1.13	42,300	-
[6073]	26/05/27	1,323	1,339	1,310	1,329	+7	+0.53	39,300	-
[6073]	26/05/26	1,316	1,339	1,316	1,322	+15	+1.15	47,000	-
[6073]	26/05/25	1,330	1,335	1,306	1,307	-23	-1.73	44,100	-
[6073]	26/05/22	1,345	1,347	1,313	1,330	-16.0	-1.19	69,600	-
[6073]	26/05/21	1,367	1,368	1,345	1,346	-18.0	-1.32	36,800	-
[6073]	26/05/20	1,349	1,373	1,342	1,364	+14.0	+1.04	47,600	-
[6073]	26/05/19	1,375	1,377	1,350	1,350	-9.0	-0.66	51,500	-
[6073]	26/05/18	1,375	1,385	1,352	1,359	-21.0	-1.52	46,700	-
[6073]	26/05/15	1,373	1,385	1,361	1,380	+8.0	+0.58	47,700	-
[6073]	26/05/14	1,395	1,403	1,371	1,372	-23.0	-1.65	60,400	-
[6073]	26/05/13	1,395	1,410	1,392	1,395	0	+0.00	59,100	-
[6073]	26/05/12	1,464	1,497	1,390	1,395	-66.0	-4.52	139,000	-
[6073]	26/05/11	1,476	1,480	1,461	1,461	-14.0	-0.95	28,200	-
[6073]	26/05/08	1,470	1,483	1,469	1,475	+10.0	+0.68	26,000	-
[6073]	26/05/07	1,471	1,480	1,465	1,465	-11.0	-0.75	23,500	-
[6073]	26/05/01	1,487	1,487	1,467	1,476	-11.0	-0.74	24,700	-
[6073]	26/04/30	1,488	1,491	1,477	1,487	+2.0	+0.13	24,500	-
[6073]	26/04/28	1,489	1,489	1,480	1,485	+4.0	+0.27	28,300	-
[6073]	26/04/27	1,468	1,481	1,465	1,481	+16	+1.09	35,200	-
[6073]	26/04/24	1,490	1,493	1,460	1,465	-23	-1.55	48,700	-
[6073]	26/04/23	1,480	1,488	1,478	1,488	+7	+0.47	38,100	-
[6073]	26/04/22	1,505	1,505	1,481	1,481	-19	-1.27	73,000	-
[6073]	26/04/21	1,510	1,511	1,500	1,500	-3	-0.20	29,100	-
[6073]	26/04/20	1,513	1,514	1,503	1,503	-10	-0.66	34,800	-
[6073]	26/04/17	1,514	1,515	1,512	1,513	-1	-0.07	13,100	-
[6073]	26/04/16	1,517	1,517	1,511	1,514	+2	+0.13	22,800	-
[6073]	26/04/15	1,514	1,518	1,510	1,512	-1	-0.07	30,400	-
[6073]	26/04/14	1,518	1,518	1,512	1,513	0	0.00	17,800	-
[6073]	26/04/13	1,519	1,520	1,512	1,513	-6	-0.39	29,000	-
[6073]	26/04/10	1,528	1,528	1,519	1,519	-3	-0.20	19,200	-
[6073]	26/04/09	1,535	1,538	1,521	1,522	-11	-0.72	30,700	-
[6073]	26/04/08	1,531	1,533	1,526	1,533	+14	+0.92	26,500	-
[6073]	26/04/07	1,522	1,531	1,517	1,519	+3	+0.20	20,200	-
[6073]	26/04/06	1,521	1,522	1,516	1,516	+1	+0.07	17,800	-
[6073]	26/04/03	1,525	1,531	1,515	1,515	-5	-0.33	37,700	-
[6073]	26/04/02	1,537	1,544	1,520	1,520	-18	-1.17	74,800	-
[6073]	26/04/01	1,555	1,555	1,538	1,538	-7	-0.45	42,600	-
[6073]	26/03/31	1,550	1,555	1,545	1,545	-5	-0.32	22,600	-
[6073]	26/03/30	1,540	1,560	1,537	1,550	-50	-3.13	59,500	-
[6073]	26/03/27	1,593	1,600	1,585	1,600	+16	+1.01	41,100	-
[6073]	26/03/26	1,582	1,584	1,577	1,584	+4	+0.25	13,200	-
[6073]	26/03/25	1,579	1,583	1,576	1,580	+5	+0.32	11,900	-
[6073]	26/03/24	1,579	1,584	1,571	1,575	+1	+0.06	16,800	-
[6073]	26/03/23	1,567	1,574	1,566	1,574	+8	+0.51	18,900	-
[6073]	26/03/19	1,576	1,576	1,566	1,566	-10	-0.63	14,500	-
[6073]	26/03/18	1,565	1,577	1,565	1,576	+11	+0.70	15,900	-
[6073]	26/03/17	1,572	1,579	1,565	1,565	-2	-0.13	20,700	-
[6073]	26/03/16	1,565	1,570	1,565	1,567	+2	+0.13	12,200	-
[6073]	26/03/13	1,564	1,571	1,563	1,565	-2	-0.13	23,000	-
[6073]	26/03/12	1,571	1,572	1,565	1,567	-5	-0.32	26,300	-
[6073]	26/03/11	1,578	1,580	1,572	1,572	-3	-0.19	27,300	-
[6073]	26/03/10	1,581	1,587	1,574	1,575	-5	-0.32	33,800	-
[6073]	26/03/09	1,567	1,585	1,562	1,580	-27	-1.68	57,800	-
[6073]	26/03/06	1,595	1,607	1,595	1,607	+6	+0.37	46,400	-
[6073]	26/03/05	1,603	1,609	1,591	1,601	+18	+1.14	62,400	-
[6073]	26/03/04	1,579	1,589	1,570	1,583	-3	-0.19	66,200	-
[6073]	26/03/03	1,609	1,609	1,586	1,586	-21	-1.31	82,600	-
[6073]	26/03/02	1,618	1,618	1,607	1,607	-14	-0.86	70,800	-
[6073]	26/02/27	1,616	1,628	1,616	1,621	+5	+0.31	45,600	-
[6073]	26/02/26	1,621	1,628	1,616	1,616	-5	-0.31	55,100	-
[6073]	26/02/25	1,616	1,624	1,616	1,621	+5	+0.31	19,300	-
[6073]	26/02/24	1,612	1,622	1,606	1,616	+6	+0.37	19,700	-
[6073]	26/02/20	1,614	1,614	1,607	1,610	-9	-0.56	12,800	-
[6073]	26/02/19	1,615	1,619	1,607	1,619	+6	+0.37	16,800	-
[6073]	26/02/18	1,615	1,615	1,612	1,613	+4	+0.25	8,300	-
[6073]	26/02/17	1,611	1,614	1,607	1,609	-1	-0.06	16,700	-
[6073]	26/02/16	1,610	1,613	1,601	1,610	-2	-0.12	36,700	-
[6073]	26/02/13	1,618	1,621	1,610	1,612	-5	-0.31	12,700	-
[6073]	26/02/12	1,616	1,620	1,610	1,617	+4	+0.25	27,900	-
[6073]	26/02/10	1,618	1,621	1,613	1,613	-2	-0.12	20,900	-
[6073]	26/02/09	1,619	1,619	1,605	1,615	+12	+0.75	28,700	-
[6073]	26/02/06	1,613	1,614	1,599	1,603	-6	-0.37	21,200	-
[6073]	26/02/05	1,609	1,613	1,602	1,609	0	0.00	34,700	-
[6073]	26/02/04	1,600	1,609	1,600	1,609	+7	+0.44	16,300	-
[6073]	26/02/03	1,602	1,608	1,600	1,602	0	0.00	15,300	-
[6073]	26/02/02	1,611	1,611	1,602	1,602	-2	-0.12	8,700	-
[6073]	26/01/30	1,600	1,605	1,598	1,604	+9	+0.56	12,700	-
[6073]	26/01/29	1,596	1,599	1,591	1,595	-4	-0.25	24,000	-
[6073]	26/01/28	1,602	1,602	1,596	1,599	-8	-0.50	21,200	-
[6073]	26/01/27	1,603	1,610	1,598	1,607	+4	+0.25	23,400	-
[6073]	26/01/26	1,616	1,616	1,602	1,603	-16	-0.99	22,800	-
[6073]	26/01/23	1,612	1,620	1,612	1,619	+1	+0.06	13,300	-
[6073]	26/01/22	1,602	1,620	1,601	1,618	+18	+1.13	17,600	-
[6073]	26/01/21	1,606	1,606	1,598	1,600	-10	-0.62	30,900	-
[6073]	26/01/20	1,622	1,622	1,609	1,610	-12	-0.74	21,600	-
[6073]	26/01/19	1,623	1,626	1,616	1,622	-5	-0.31	20,400	-
[6073]	26/01/16	1,624	1,627	1,618	1,627	+3	+0.18	14,400	-
[6073]	26/01/15	1,620	1,627	1,619	1,624	+2	+0.12	18,900	-
[6073]	26/01/14	1,614	1,622	1,613	1,622	+8	+0.50	16,900	-
[6073]	26/01/13	1,621	1,624	1,608	1,614	-7	-0.43	31,800	-
[6073]	26/01/09	1,615	1,624	1,615	1,621	+5	+0.31	17,400	-
[6073]	26/01/08	1,621	1,621	1,612	1,616	0	0.00	21,400	-
[6073]	26/01/07	1,619	1,626	1,610	1,616	-2	-0.12	20,400	-
[6073]	26/01/06	1,604	1,618	1,604	1,618	+16	+1.00	27,100	-
[6073]	26/01/05	1,606	1,608	1,600	1,602	+2	+0.13	31,300	-
[6073]	25/12/30	1,604	1,608	1,600	1,600	-1	-0.06	15,500	-
[6073]	25/12/29	1,596	1,604	1,588	1,601	+8	+0.50	39,600	-
[6073]	25/12/26	1,584	1,593	1,582	1,593	+14	+0.89	30,900	-
[6073]	25/12/25	1,570	1,579	1,567	1,579	+14	+0.89	43,100	-
[6073]	25/12/24	1,568	1,570	1,565	1,565	-1	-0.06	24,400	-
[6073]	25/12/23	1,566	1,571	1,565	1,566	+1	+0.06	23,900	-
[6073]	25/12/22	1,574	1,574	1,562	1,565	-5	-0.32	41,000	-
[6073]	25/12/19	1,571	1,574	1,567	1,570	+3	+0.19	24,200	-
[6073]	25/12/18	1,565	1,567	1,561	1,567	+2	+0.13	28,400	-
[6073]	25/12/17	1,570	1,570	1,561	1,565	-1	-0.06	35,500	-
[6073]	25/12/16	1,567	1,569	1,563	1,566	0	0.00	17,600	-
[6073]	25/12/15	1,564	1,569	1,562	1,566	+3	+0.19	34,300	-
[6073]	25/12/12	1,566	1,571	1,562	1,563	+3	+0.19	30,600	-
[6073]	25/12/11	1,587	1,587	1,558	1,560	-21	-1.33	50,600	-
[6073]	25/12/10	1,580	1,582	1,574	1,581	+6	+0.38	19,400	-
[6073]	25/12/09	1,579	1,580	1,573	1,575	-4	-0.25	26,400	-
[6073]	25/12/08	1,590	1,590	1,572	1,579	-7	-0.44	53,600	-
[6073]	25/12/05	1,588	1,591	1,586	1,586	-4	-0.25	22,000	-
[6073]	25/12/04	1,596	1,596	1,588	1,590	-2	-0.13	20,800	-
[6073]	25/12/03	1,601	1,601	1,592	1,592	-7	-0.44	20,100	-
[6073]	25/12/02	1,604	1,604	1,597	1,599	-2	-0.12	16,400	-
[6073]	25/12/01	1,614	1,614	1,600	1,601	-10	-0.62	22,500	-
[6073]	25/11/28	1,610	1,617	1,608	1,611	+5	+0.31	18,200	-
[6073]	25/11/27	1,610	1,610	1,604	1,606	-1	-0.06	11,800	-
[6073]	25/11/26	1,609	1,611	1,600	1,607	+3	+0.19	21,100	-
[6073]	25/11/25	1,608	1,611	1,604	1,604	-4	-0.25	10,500	-
[6073]	25/11/21	1,600	1,613	1,599	1,608	+7	+0.44	21,700	-
[6073]	25/11/20	1,607	1,607	1,601	1,601	-1	-0.06	14,000	-
[6073]	25/11/19	1,612	1,612	1,602	1,602	0	0.00	9,700	-
[6073]	25/11/18	1,612	1,615	1,601	1,602	-11	-0.68	21,200	-
[6073]	25/11/17	1,626	1,626	1,613	1,613	-10	-0.62	12,200	-
[6073]	25/11/14	1,629	1,629	1,621	1,623	-9	-0.55	13,500	-
[6073]	25/11/13	1,632	1,636	1,627	1,632	+6	+0.37	6,600	-
[6073]	25/11/12	1,629	1,633	1,626	1,626	-5	-0.31	14,500	-
[6073]	25/11/11	1,631	1,635	1,621	1,631	+3	+0.18	9,300	-
[6073]	25/11/10	1,633	1,636	1,622	1,628	+13	+0.80	15,700	-
[6073]	25/11/07	1,619	1,630	1,603	1,615	-4	-0.25	14,900	-
[6073]	25/11/06	1,618	1,627	1,614	1,619	+1	+0.06	11,600	-
[6073]	25/11/05	1,620	1,625	1,606	1,618	-1	-0.06	18,300	-
[6073]	25/11/04	1,617	1,632	1,606	1,619	+2	+0.12	14,900	-
[6073]	25/10/31	1,619	1,619	1,605	1,617	+9	+0.56	15,100	-
[6073]	25/10/30	1,620	1,626	1,608	1,608	-16	-0.99	30,400	-
[6073]	25/10/29	1,631	1,631	1,622	1,624	-6	-0.37	12,700	-
[6073]	25/10/28	1,643	1,643	1,630	1,630	-21	-1.27	11,500	-
[6073]	25/10/27	1,653	1,653	1,644	1,651	+10	+0.61	11,600	-
[6073]	25/10/24	1,653	1,653	1,641	1,641	-4	-0.24	6,700	-
[6073]	25/10/23	1,643	1,651	1,639	1,645	+1	+0.06	9,100	-
[6073]	25/10/22	1,638	1,645	1,636	1,644	+13	+0.80	8,500	-
[6073]	25/10/21	1,631	1,636	1,631	1,631	0	0.00	6,600	-
[6073]	25/10/20	1,644	1,644	1,631	1,631	+8	+0.49	8,300	-
[6073]	25/10/17	1,631	1,637	1,620	1,623	-9	-0.55	10,300	-
[6073]	25/10/16	1,633	1,643	1,612	1,632	+4	+0.25	13,500	-
[6073]	25/10/15	1,623	1,633	1,621	1,628	+11	+0.68	7,500	-
[6073]	25/10/14	1,615	1,625	1,612	1,617	-3	-0.19	20,500	-
[6073]	25/10/10	1,630	1,634	1,620	1,620	-17	-1.04	20,900	-
[6073]	25/10/09	1,639	1,645	1,635	1,637	0	0.00	10,700	-
[6073]	25/10/08	1,633	1,649	1,633	1,637	+6	+0.37	14,000	-
[6073]	25/10/07	1,630	1,640	1,623	1,631	0	0.00	16,200	-
[6073]	25/10/06	1,650	1,650	1,630	1,631	+10	+0.62	16,400	-
[6073]	25/10/03	1,615	1,633	1,615	1,621	+6	+0.37	16,100	-
[6073]	25/10/02	1,625	1,630	1,615	1,615	0	0.00	19,500	-
[6073]	25/10/01	1,640	1,640	1,615	1,615	-32	-1.94	35,500	-
[6073]	25/09/30	1,658	1,658	1,640	1,647	-11	-0.66	22,000	-
[6073]	25/09/29	1,683	1,683	1,653	1,658	-70	-4.05	107,400	-
[6073]	25/09/26	1,714	1,728	1,713	1,728	+20	+1.17	53,800	-
[6073]	25/09/25	1,700	1,710	1,700	1,708	-4	-0.23	47,300	-
[6073]	25/09/24	1,690	1,720	1,688	1,712	+16	+0.94	62,800	-
[6073]	25/09/22	1,690	1,697	1,690	1,696	+4	+0.24	35,500	-
[6073]	25/09/19	1,692	1,705	1,691	1,692	+2	+0.12	31,000	-
[6073]	25/09/18	1,695	1,695	1,685	1,690	-5	-0.29	29,300	-
[6073]	25/09/17	1,700	1,702	1,694	1,695	-11	-0.64	17,500	-
[6073]	25/09/16	1,706	1,708	1,702	1,706	+7	+0.41	28,100	-
[6073]	25/09/12	1,711	1,711	1,698	1,699	-16	-0.93	25,700	-
[6073]	25/09/11	1,705	1,715	1,699	1,715	+7	+0.41	26,300	-
[6073]	25/09/10	1,717	1,717	1,705	1,708	-6	-0.35	12,800	-
[6073]	25/09/09	1,710	1,722	1,706	1,714	+13	+0.76	39,300	-
[6073]	25/09/08	1,690	1,701	1,684	1,701	+2	+0.12	81,400	-
[6073]	25/09/05	1,702	1,706	1,695	1,699	-8	-0.47	33,100	-