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
[6078]	26/10/29	1,424	1,437	1,389	1,424	-10.0	-0.70	359,800	38,220,877,824
[6078]	26/10/28	1,480	1,492	1,434	1,434	-53.0	-3.56	63,200	38,489,284,608
[6078]	26/10/27	1,513	1,518	1,482	1,487	-27.0	-1.78	56,800	39,911,829,504
[6078]	26/10/26	1,513	1,523	1,509	1,514	+1.0	+0.07	26,800	40,636,522,496
[6078]	26/10/23	1,507	1,528	1,501	1,513	+12.0	+0.80	35,000	40,609,681,408
[6078]	26/10/22	1,500	1,512	1,496	1,501	+1.0	+0.07	32,200	40,287,596,544
[6078]	26/10/21	1,501	1,513	1,499	1,500	-4.0	-0.27	29,700	40,260,755,456
[6078]	26/10/20	1,519	1,536	1,498	1,504	-21.0	-1.38	43,100	40,368,119,808
[6078]	26/10/19	1,551	1,551	1,519	1,525	-21.0	-1.36	26,000	40,931,770,368
[6078]	26/10/16	1,554	1,564	1,540	1,546	-8.0	-0.51	32,700	41,495,420,928
[6078]	26/10/15	1,542	1,561	1,533	1,554	-6.0	-0.38	37,600	41,710,141,440
[6078]	26/10/14	1,582	1,590	1,555	1,560	-12.0	-0.76	24,700	41,871,187,968
[6078]	26/10/13	1,551	1,580	1,551	1,572	+27.0	+1.75	24,900	42,193,272,832
[6078]	26/10/09	1,511	1,551	1,511	1,545	+29.0	+1.91	29,100	41,468,579,840
[6078]	26/10/08	1,502	1,521	1,499	1,516	+6.0	+0.40	15,100	40,690,204,672
[6078]	26/10/07	1,501	1,515	1,499	1,510	+8.0	+0.53	15,200	40,378,159,104
[6078]	26/10/06	1,506	1,524	1,501	1,502	-9.0	-0.60	19,300	40,164,237,312
[6078]	26/10/05	1,517	1,519	1,502	1,511	-6.0	-0.40	27,300	40,404,901,888
[6078]	26/10/02	1,524	1,527	1,505	1,517	-24.0	-1.56	28,500	40,565,346,304
[6078]	26/10/01	1,533	1,545	1,524	1,541	-2.0	-0.13	26,300	41,207,115,776
[6078]	26/09/30	1,530	1,551	1,517	1,543	+2.0	+0.13	39,800	41,260,597,248
[6078]	26/09/29	1,564	1,564	1,541	1,541	-22.0	-1.41	48,500	41,207,115,776
[6078]	26/09/28	1,572	1,573	1,554	1,563	-14.0	-0.89	60,700	41,795,407,872
[6078]	26/09/25	1,577	1,579	1,560	1,577	+9.0	+0.57	35,000	42,169,774,080
[6078]	26/09/24	1,578	1,587	1,565	1,568	-4.0	-0.25	32,100	41,929,109,504
[6078]	26/09/18	1,561	1,576	1,553	1,572	+2.0	+0.13	20,600	42,036,072,448
[6078]	26/09/17	1,550	1,574	1,542	1,570	+19.0	+1.23	24,800	41,982,590,976
[6078]	26/09/16	1,558	1,564	1,551	1,551	-6.0	-0.39	19,400	41,474,523,136
[6078]	26/09/15	1,538	1,557	1,533	1,557	+17.0	+1.10	20,300	41,634,963,456
[6078]	26/09/14	1,513	1,546	1,513	1,540	+32.0	+2.12	19,800	41,180,377,088
[6078]	26/09/11	1,515	1,520	1,504	1,508	-14.0	-0.92	30,500	40,324,681,728
[6078]	26/09/10	1,532	1,536	1,518	1,522	-15.0	-0.98	21,500	40,699,047,936
[6078]	26/09/09	1,545	1,549	1,537	1,537	-16.0	-1.03	13,200	41,100,152,832
[6078]	26/09/08	1,553	1,555	1,535	1,553	-2.0	-0.13	28,000	41,528,004,608
[6078]	26/09/07	1,567	1,572	1,549	1,555	-13.0	-0.83	24,500	41,581,481,984
[6078]	26/09/04	1,571	1,576	1,549	1,568	-3.0	-0.19	54,500	41,929,109,504
[6078]	26/09/03	1,581	1,606	1,568	1,571	-10.0	-0.63	33,500	42,009,333,760
[6078]	26/09/02	1,615	1,619	1,581	1,581	-39.0	-2.41	41,100	42,276,737,024
[6078]	26/09/01	1,660	1,661	1,616	1,620	-29.0	-1.76	38,100	43,319,615,488
[6078]	26/08/31	1,639	1,658	1,618	1,649	+17.0	+1.04	30,300	44,095,090,688
[6078]	26/08/28	1,635	1,645	1,625	1,632	0	+0.00	30,200	43,640,504,320
[6078]	26/08/27	1,623	1,639	1,615	1,632	+11.0	+0.68	38,100	43,640,504,320
[6078]	26/08/26	1,638	1,638	1,612	1,621	-9.0	-0.55	21,000	43,346,358,272
[6078]	26/08/25	1,642	1,642	1,612	1,630	+2.0	+0.12	25,000	43,587,022,848
[6078]	26/08/24	1,600	1,641	1,600	1,628	+38.0	+2.39	29,000	43,533,541,376
[6078]	26/08/21	1,595	1,600	1,590	1,590	-2.0	-0.13	23,100	42,482,421,760
[6078]	26/08/20	1,560	1,594	1,560	1,592	+27.0	+1.73	34,500	42,535,858,176
[6078]	26/08/19	1,562	1,579	1,553	1,565	+5.0	+0.32	29,100	41,814,458,368
[6078]	26/08/18	1,544	1,560	1,535	1,560	+23.0	+1.50	31,000	41,680,867,328
[6078]	26/08/17	1,497	1,550	1,476	1,537	+42.0	+2.81	62,000	41,066,340,352
[6078]	26/08/14	1,502	1,507	1,483	1,495	-19.0	-1.25	60,000	39,944,163,328
[6078]	26/08/13	1,492	1,519	1,491	1,514	+26.0	+1.75	20,900	40,451,813,376
[6078]	26/08/12	1,488	1,497	1,480	1,488	+8.0	+0.54	16,000	39,757,135,872
[6078]	26/08/10	1,477	1,491	1,470	1,480	+3.0	+0.20	17,800	39,543,386,112
[6078]	26/08/07	1,477	1,487	1,472	1,477	0	+0.00	21,400	39,463,231,488
[6078]	26/08/06	1,467	1,484	1,464	1,477	+10.0	+0.68	14,500	39,463,231,488
[6078]	26/08/05	1,469	1,470	1,450	1,467	+17.0	+1.17	11,000	39,196,045,312
[6078]	26/08/04	1,485	1,497	1,450	1,450	-36.0	-2.42	29,400	38,741,831,680
[6078]	26/08/03	1,507	1,518	1,460	1,486	-32.0	-2.11	59,600	39,703,695,360
[6078]	26/07/31	1,548	1,549	1,505	1,518	-16.0	-1.04	19,900	40,558,690,304
[6078]	26/07/30	1,551	1,565	1,534	1,534	-27.0	-1.73	30,000	40,986,185,728
[6078]	26/07/29	1,548	1,568	1,534	1,561	+27.0	+1.76	41,300	41,707,585,536
[6078]	26/07/28	1,550	1,550	1,517	1,534	-16.0	-1.03	21,400	40,986,185,728
[6078]	26/07/27	1,518	1,554	1,518	1,550	+34.0	+2.24	23,000	41,413,681,152
[6078]	26/07/24	1,526	1,526	1,504	1,516	+6.0	+0.40	12,700	40,505,253,888
[6078]	26/07/23	1,510	1,510	1,496	1,510	+14.0	+0.94	9,800	40,344,940,544
[6078]	26/07/22	1,512	1,512	1,490	1,496	-17.0	-1.12	23,400	39,970,881,536
[6078]	26/07/21	1,520	1,543	1,508	1,513	-1.0	-0.07	22,300	40,425,095,168
[6078]	26/07/17	1,501	1,540	1,501	1,514	+20	+1.34	39,600	-
[6078]	26/07/16	1,507	1,521	1,494	1,494	-6	-0.40	24,900	-
[6078]	26/07/15	1,498	1,510	1,486	1,500	+14	+0.94	16,600	-
[6078]	26/07/14	1,504	1,520	1,486	1,486	-9	-0.60	23,800	-
[6078]	26/07/13	1,500	1,512	1,495	1,495	-14	-0.93	20,600	-
[6078]	26/07/10	1,477	1,509	1,469	1,509	+45	+3.07	21,500	-
[6078]	26/07/09	1,497	1,497	1,464	1,464	-24	-1.61	16,200	-
[6078]	26/07/08	1,479	1,491	1,463	1,488	+2	+0.13	32,100	-
[6078]	26/07/07	1,472	1,500	1,468	1,486	+29	+1.99	22,000	-
[6078]	26/07/06	1,466	1,479	1,455	1,457	-9	-0.61	18,100	-
[6078]	26/07/03	1,491	1,499	1,466	1,466	-20	-1.35	24,300	-
[6078]	26/07/02	1,469	1,498	1,469	1,486	+20	+1.36	18,700	-
[6078]	26/07/01	1,479	1,479	1,462	1,466	-7	-0.48	11,200	-
[6078]	26/06/30	1,486	1,491	1,465	1,473	-14	-0.94	15,500	-
[6078]	26/06/29	1,444	1,487	1,438	1,487	+20	+1.36	36,400	-
[6078]	26/06/26	1,415	1,467	1,410	1,467	+56	+3.97	25,400	-
[6078]	26/06/25	1,469	1,469	1,411	1,411	-9	-0.63	17,200	-
[6078]	26/06/24	1,451	1,467	1,420	1,420	-34	-2.34	17,300	-
[6078]	26/06/23	1,459	1,468	1,454	1,454	-16	-1.09	16,700	-
[6078]	26/06/22	1,470	1,479	1,453	1,470	+5	+0.34	23,800	-
[6078]	26/06/19	1,448	1,469	1,448	1,465	+17	+1.17	21,600	-
[6078]	26/06/18	1,462	1,468	1,448	1,448	-11	-0.75	11,400	-
[6078]	26/06/17	1,421	1,468	1,420	1,459	+39	+2.75	35,400	-
[6078]	26/06/16	1,385	1,420	1,377	1,420	+31	+2.23	22,500	-
[6078]	26/06/15	1,400	1,415	1,385	1,389	0	0.00	21,000	-
[6078]	26/06/12	1,406	1,407	1,380	1,389	+1	+0.07	20,100	-
[6078]	26/06/11	1,376	1,388	1,368	1,388	+12	+0.87	11,200	-
[6078]	26/06/10	1,370	1,385	1,364	1,376	+6	+0.44	16,100	-
[6078]	26/06/09	1,364	1,370	1,355	1,370	+2	+0.15	17,600	-
[6078]	26/06/08	1,351	1,368	1,344	1,368	+17	+1.26	19,700	-
[6078]	26/06/05	1,330	1,360	1,321	1,351	-9	-0.66	42,200	-
[6078]	26/06/04	1,362	1,376	1,353	1,360	+2	+0.15	15,200	-
[6078]	26/06/03	1,350	1,370	1,341	1,358	+8	+0.59	14,700	-
[6078]	26/06/02	1,363	1,367	1,350	1,350	-10	-0.74	21,400	-
[6078]	26/06/01	1,382	1,384	1,351	1,360	-8	-0.58	30,300	-
[6078]	26/05/29	1,360	1,387	1,356	1,368	+8	+0.59	19,700	-
[6078]	26/05/28	1,362	1,362	1,342	1,360	+5	+0.37	23,800	-
[6078]	26/05/27	1,336	1,361	1,332	1,355	+22	+1.65	24,500	-
[6078]	26/05/26	1,344	1,346	1,332	1,333	-12	-0.89	35,600	-
[6078]	26/05/25	1,401	1,401	1,344	1,345	-35	-2.54	44,600	-
[6078]	26/05/22	1,377	1,390	1,362	1,380	+15.0	+1.10	19,100	-
[6078]	26/05/21	1,377	1,382	1,365	1,365	-9.0	-0.66	17,500	-
[6078]	26/05/20	1,398	1,398	1,362	1,374	-17.0	-1.22	27,800	-
[6078]	26/05/19	1,392	1,404	1,391	1,391	-1.0	-0.07	11,800	-
[6078]	26/05/18	1,409	1,413	1,390	1,392	-14.0	-1.00	15,500	-
[6078]	26/05/15	1,390	1,411	1,381	1,406	+13.0	+0.93	25,500	-
[6078]	26/05/14	1,422	1,422	1,386	1,393	-26.0	-1.83	21,500	-
[6078]	26/05/13	1,407	1,428	1,404	1,419	+21.0	+1.50	16,100	-
[6078]	26/05/12	1,389	1,405	1,386	1,398	+9.0	+0.65	13,900	-
[6078]	26/05/11	1,404	1,404	1,389	1,389	-19.0	-1.35	23,500	-
[6078]	26/05/08	1,415	1,425	1,399	1,408	-8.0	-0.56	24,700	-
[6078]	26/05/07	1,411	1,426	1,405	1,416	+12.0	+0.85	14,900	-
[6078]	26/05/01	1,396	1,409	1,393	1,404	+8.0	+0.57	20,200	-
[6078]	26/04/30	1,430	1,430	1,393	1,396	-79.0	-5.36	45,800	-
[6078]	26/04/28	1,400	1,475	1,400	1,475	+77.0	+5.51	22,800	-
[6078]	26/04/27	1,417	1,418	1,397	1,398	-19	-1.34	32,700	-
[6078]	26/04/24	1,439	1,440	1,417	1,417	-8	-0.56	25,300	-
[6078]	26/04/23	1,451	1,452	1,424	1,425	-28	-1.93	25,200	-
[6078]	26/04/22	1,460	1,465	1,453	1,453	-16	-1.09	14,400	-
[6078]	26/04/21	1,474	1,485	1,469	1,469	+5	+0.34	16,800	-
[6078]	26/04/20	1,462	1,470	1,459	1,464	+1	+0.07	18,800	-
[6078]	26/04/17	1,460	1,482	1,460	1,463	-5	-0.34	12,700	-
[6078]	26/04/16	1,499	1,505	1,460	1,468	-23	-1.54	31,700	-
[6078]	26/04/15	1,486	1,500	1,485	1,491	+17	+1.15	19,900	-
[6078]	26/04/14	1,469	1,486	1,467	1,474	-5	-0.34	15,200	-
[6078]	26/04/13	1,479	1,484	1,468	1,479	0	0.00	13,400	-
[6078]	26/04/10	1,480	1,483	1,466	1,479	0	0.00	16,900	-
[6078]	26/04/09	1,499	1,507	1,475	1,479	-12	-0.80	28,100	-
[6078]	26/04/08	1,510	1,510	1,491	1,491	-6	-0.40	28,400	-
[6078]	26/04/07	1,491	1,497	1,486	1,497	+6	+0.40	14,900	-
[6078]	26/04/06	1,494	1,494	1,476	1,491	+6	+0.40	23,900	-
[6078]	26/04/03	1,465	1,494	1,465	1,485	+19	+1.30	33,700	-
[6078]	26/04/02	1,455	1,466	1,450	1,466	+10	+0.69	22,900	-
[6078]	26/04/01	1,429	1,456	1,429	1,456	+40	+2.82	22,200	-
[6078]	26/03/31	1,410	1,440	1,410	1,416	+7	+0.50	27,800	-
[6078]	26/03/30	1,400	1,419	1,386	1,409	-4	-0.28	54,900	-
[6078]	26/03/27	1,439	1,447	1,402	1,413	-37	-2.55	84,300	-
[6078]	26/03/26	1,433	1,450	1,433	1,450	+9	+0.62	27,300	-
[6078]	26/03/25	1,450	1,450	1,430	1,441	+2	+0.14	40,300	-
[6078]	26/03/24	1,413	1,439	1,406	1,439	+41	+2.93	25,500	-
[6078]	26/03/23	1,390	1,407	1,389	1,398	+4	+0.29	29,300	-
[6078]	26/03/19	1,420	1,430	1,394	1,394	-33	-2.31	39,000	-
[6078]	26/03/18	1,391	1,433	1,391	1,427	+37	+2.66	37,700	-
[6078]	26/03/17	1,410	1,415	1,390	1,390	-18	-1.28	19,400	-
[6078]	26/03/16	1,392	1,409	1,391	1,408	+16	+1.15	33,800	-
[6078]	26/03/13	1,380	1,394	1,377	1,392	+1	+0.07	39,600	-
[6078]	26/03/12	1,390	1,393	1,381	1,391	-4	-0.29	24,500	-
[6078]	26/03/11	1,417	1,417	1,392	1,395	-8	-0.57	21,400	-
[6078]	26/03/10	1,417	1,424	1,400	1,403	+2	+0.14	34,500	-
[6078]	26/03/09	1,380	1,411	1,366	1,401	-2	-0.14	50,400	-
[6078]	26/03/06	1,410	1,418	1,398	1,403	-7	-0.50	27,600	-
[6078]	26/03/05	1,400	1,432	1,393	1,410	+32	+2.32	40,400	-
[6078]	26/03/04	1,380	1,403	1,362	1,378	-18	-1.29	103,900	-
[6078]	26/03/03	1,435	1,435	1,395	1,396	-39	-2.72	51,300	-
[6078]	26/03/02	1,433	1,452	1,425	1,435	+2	+0.14	35,600	-
[6078]	26/02/27	1,422	1,442	1,414	1,433	+20	+1.42	33,100	-
[6078]	26/02/26	1,413	1,426	1,405	1,413	-8	-0.56	34,000	-
[6078]	26/02/25	1,415	1,424	1,402	1,421	+17	+1.21	46,200	-
[6078]	26/02/24	1,403	1,410	1,390	1,404	-3	-0.21	49,400	-
[6078]	26/02/20	1,418	1,420	1,405	1,407	-17	-1.19	32,900	-
[6078]	26/02/19	1,439	1,439	1,415	1,424	-7	-0.49	29,900	-
[6078]	26/02/18	1,430	1,441	1,424	1,431	+12	+0.85	39,700	-
[6078]	26/02/17	1,436	1,440	1,416	1,419	-17	-1.18	35,900	-
[6078]	26/02/16	1,425	1,445	1,425	1,436	+12	+0.84	44,000	-
[6078]	26/02/13	1,416	1,433	1,410	1,424	+19	+1.35	54,300	-
[6078]	26/02/12	1,421	1,425	1,405	1,405	-11	-0.78	42,900	-
[6078]	26/02/10	1,404	1,421	1,404	1,416	-7	-0.49	36,900	-
[6078]	26/02/09	1,435	1,435	1,408	1,423	+6	+0.42	32,900	-
[6078]	26/02/06	1,394	1,417	1,386	1,417	+19	+1.36	29,200	-
[6078]	26/02/05	1,389	1,406	1,382	1,398	+17	+1.23	29,700	-
[6078]	26/02/04	1,379	1,389	1,370	1,381	+4	+0.29	31,700	-
[6078]	26/02/03	1,400	1,402	1,376	1,377	-13	-0.94	58,000	-
[6078]	26/02/02	1,399	1,420	1,390	1,390	+1	+0.07	44,100	-
[6078]	26/01/30	1,382	1,392	1,367	1,389	+1	+0.07	38,400	-
[6078]	26/01/29	1,350	1,389	1,350	1,388	+52	+3.89	75,700	-
[6078]	26/01/28	1,387	1,387	1,336	1,336	-52	-3.75	104,100	-
[6078]	26/01/27	1,394	1,402	1,387	1,388	-14	-1.00	36,800	-
[6078]	26/01/26	1,406	1,408	1,389	1,402	-9	-0.64	83,100	-
[6078]	26/01/23	1,422	1,427	1,406	1,411	-4	-0.28	44,600	-
[6078]	26/01/22	1,422	1,431	1,412	1,415	-8	-0.56	59,400	-
[6078]	26/01/21	1,472	1,472	1,423	1,423	-49	-3.33	57,500	-
[6078]	26/01/20	1,490	1,501	1,468	1,472	-15	-1.01	42,100	-
[6078]	26/01/19	1,502	1,520	1,487	1,487	-7	-0.47	79,000	-
[6078]	26/01/16	1,483	1,500	1,473	1,494	+11	+0.74	47,800	-
[6078]	26/01/15	1,443	1,499	1,440	1,483	+35	+2.42	71,100	-
[6078]	26/01/14	1,430	1,448	1,429	1,448	+18	+1.26	56,700	-
[6078]	26/01/13	1,449	1,450	1,426	1,430	-7	-0.49	65,600	-
[6078]	26/01/09	1,438	1,457	1,428	1,437	+1	+0.07	58,200	-
[6078]	26/01/08	1,458	1,475	1,432	1,436	-25	-1.71	100,300	-
[6078]	26/01/07	1,507	1,510	1,456	1,461	-41	-2.73	103,900	-
[6078]	26/01/06	1,545	1,546	1,500	1,502	-29	-1.89	80,900	-
[6078]	26/01/05	1,600	1,603	1,531	1,531	-59	-3.71	57,300	-
[6078]	25/12/30	1,591	1,623	1,586	1,590	-15	-0.93	41,000	-
[6078]	25/12/29	1,588	1,612	1,580	1,605	-76	-4.52	263,500	-
[6078]	25/12/26	1,683	1,696	1,680	1,681	+1	+0.06	138,500	-
[6078]	25/12/25	1,702	1,705	1,680	1,680	-22	-1.29	62,900	-
[6078]	25/12/24	1,704	1,717	1,695	1,702	-2	-0.12	67,400	-
[6078]	25/12/23	1,694	1,708	1,694	1,704	+1	+0.06	47,700	-
[6078]	25/12/22	1,710	1,713	1,697	1,703	+2	+0.12	49,800	-
[6078]	25/12/19	1,683	1,704	1,683	1,701	+18	+1.07	49,100	-
[6078]	25/12/18	1,680	1,690	1,679	1,683	+3	+0.18	27,200	-
[6078]	25/12/17	1,685	1,686	1,674	1,680	+5	+0.30	35,200	-
[6078]	25/12/16	1,697	1,697	1,675	1,675	-22	-1.30	47,500	-
[6078]	25/12/15	1,701	1,716	1,694	1,697	-5	-0.29	50,000	-
[6078]	25/12/12	1,748	1,749	1,700	1,702	-13	-0.76	53,300	-
[6078]	25/12/11	1,730	1,742	1,715	1,715	-10	-0.58	33,400	-
[6078]	25/12/10	1,747	1,747	1,718	1,725	-8	-0.46	42,000	-
[6078]	25/12/09	1,730	1,735	1,722	1,733	-7	-0.40	16,000	-
[6078]	25/12/08	1,750	1,753	1,731	1,740	-10	-0.57	34,800	-
[6078]	25/12/05	1,700	1,760	1,700	1,750	+50	+2.94	89,600	-
[6078]	25/12/04	1,700	1,703	1,679	1,700	+18	+1.07	45,000	-
[6078]	25/12/03	1,690	1,692	1,671	1,682	+4	+0.24	42,000	-
[6078]	25/12/02	1,656	1,683	1,656	1,678	+19	+1.15	36,100	-
[6078]	25/12/01	1,680	1,680	1,659	1,659	-12	-0.72	30,800	-
[6078]	25/11/28	1,682	1,694	1,671	1,671	-16	-0.95	29,400	-
[6078]	25/11/27	1,714	1,714	1,677	1,687	-23	-1.35	37,300	-
[6078]	25/11/26	1,662	1,710	1,662	1,710	+49	+2.95	48,100	-
[6078]	25/11/25	1,713	1,716	1,661	1,661	-52	-3.04	42,400	-
[6078]	25/11/21	1,682	1,714	1,675	1,713	+20	+1.18	47,400	-
[6078]	25/11/20	1,672	1,694	1,664	1,693	+32	+1.93	36,900	-
[6078]	25/11/19	1,677	1,679	1,661	1,661	-17	-1.01	32,400	-
[6078]	25/11/18	1,714	1,715	1,676	1,678	-47	-2.72	49,000	-
[6078]	25/11/17	1,820	1,841	1,710	1,725	-133	-7.16	161,100	-
[6078]	25/11/14	1,818	1,899	1,814	1,858	+128	+7.40	169,800	-
[6078]	25/11/13	1,736	1,750	1,718	1,730	-15	-0.86	36,800	-
[6078]	25/11/12	1,755	1,765	1,743	1,745	-8	-0.46	34,700	-
[6078]	25/11/11	1,761	1,761	1,741	1,753	-6	-0.34	40,600	-
[6078]	25/11/10	1,750	1,764	1,729	1,759	+30	+1.74	52,200	-
[6078]	25/11/07	1,702	1,729	1,702	1,729	+27	+1.59	25,700	-
[6078]	25/11/06	1,714	1,718	1,702	1,702	+7	+0.41	31,500	-
[6078]	25/11/05	1,723	1,727	1,693	1,695	-39	-2.25	59,500	-
[6078]	25/11/04	1,718	1,765	1,700	1,734	+43	+2.54	80,100	-
[6078]	25/10/31	1,701	1,701	1,679	1,691	+9	+0.54	30,100	-
[6078]	25/10/30	1,686	1,701	1,666	1,682	+22	+1.33	51,600	-
[6078]	25/10/29	1,687	1,687	1,653	1,660	-40	-2.35	46,900	-
[6078]	25/10/28	1,703	1,705	1,684	1,700	-17	-0.99	58,500	-
[6078]	25/10/27	1,730	1,731	1,710	1,717	+17	+1.00	42,600	-
[6078]	25/10/24	1,725	1,730	1,700	1,700	-15	-0.87	34,700	-
[6078]	25/10/23	1,707	1,729	1,705	1,715	+12	+0.70	34,400	-
[6078]	25/10/22	1,700	1,706	1,693	1,703	+3	+0.18	31,400	-
[6078]	25/10/21	1,710	1,728	1,697	1,700	-3	-0.18	38,000	-
[6078]	25/10/20	1,715	1,718	1,699	1,703	+6	+0.35	23,100	-
[6078]	25/10/17	1,664	1,708	1,664	1,697	+33	+1.98	38,800	-
[6078]	25/10/16	1,680	1,715	1,650	1,664	-16	-0.95	48,900	-
[6078]	25/10/15	1,661	1,710	1,661	1,680	+28	+1.69	41,300	-
[6078]	25/10/14	1,607	1,661	1,602	1,652	+24	+1.47	55,900	-
[6078]	25/10/10	1,627	1,632	1,618	1,628	-15	-0.91	32,800	-
[6078]	25/10/09	1,640	1,645	1,633	1,643	+4	+0.24	23,500	-
[6078]	25/10/08	1,617	1,643	1,617	1,639	+16	+0.99	18,700	-
[6078]	25/10/07	1,634	1,641	1,615	1,623	-17	-1.04	39,900	-
[6078]	25/10/06	1,630	1,640	1,605	1,640	+50	+3.14	52,400	-
[6078]	25/10/03	1,595	1,606	1,578	1,590	-5	-0.31	44,300	-
[6078]	25/10/02	1,604	1,607	1,591	1,595	+1	+0.06	35,500	-
[6078]	25/10/01	1,588	1,608	1,581	1,594	+14	+0.89	51,800	-
[6078]	25/09/30	1,625	1,625	1,571	1,580	-35	-2.17	79,900	-
[6078]	25/09/29	1,636	1,636	1,606	1,615	-15	-0.92	87,600	-
[6078]	25/09/26	1,619	1,637	1,612	1,630	+31	+1.94	188,800	-
[6078]	25/09/25	1,593	1,605	1,578	1,599	+22	+1.40	214,300	-
[6078]	25/09/24	1,592	1,592	1,567	1,577	-12	-0.76	134,300	-
[6078]	25/09/22	1,594	1,594	1,570	1,589	-2	-0.13	76,500	-
[6078]	25/09/19	1,615	1,624	1,586	1,591	-18	-1.12	66,400	-
[6078]	25/09/18	1,593	1,615	1,579	1,609	+45	+2.88	94,500	-
[6078]	25/09/17	1,560	1,572	1,555	1,564	+2	+0.13	39,100	-
[6078]	25/09/16	1,562	1,565	1,551	1,562	-6	-0.38	50,500	-
[6078]	25/09/12	1,555	1,572	1,548	1,568	+15	+0.97	38,100	-
[6078]	25/09/11	1,550	1,556	1,543	1,553	0	0.00	43,100	-
[6078]	25/09/10	1,567	1,567	1,553	1,553	-7	-0.45	17,100	-
[6078]	25/09/09	1,567	1,572	1,555	1,560	+1	+0.06	41,100	-
[6078]	25/09/08	1,550	1,565	1,550	1,559	+29	+1.90	31,900	-
[6078]	25/09/05	1,524	1,537	1,518	1,530	+13	+0.86	38,100	-