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
[6118]	26/10/29	1,133	1,133	1,091	1,091	-50.0	-4.38	577,300	58,246,840,320
[6118]	26/10/28	1,175	1,175	1,135	1,141	-17.0	-1.47	181,400	60,916,264,960
[6118]	26/10/27	1,187	1,198	1,149	1,158	-23.0	-1.95	233,600	61,823,868,928
[6118]	26/10/26	1,201	1,213	1,181	1,181	-20.0	-1.67	217,600	63,051,804,672
[6118]	26/10/23	1,201	1,204	1,177	1,201	0	+0.00	259,500	64,119,574,528
[6118]	26/10/22	1,207	1,212	1,198	1,201	+1.0	+0.08	226,600	64,119,574,528
[6118]	26/10/21	1,194	1,207	1,194	1,200	+20.0	+1.69	220,400	64,066,187,264
[6118]	26/10/20	1,200	1,212	1,176	1,180	-22.0	-1.83	283,000	62,998,417,408
[6118]	26/10/19	1,176	1,202	1,171	1,202	+18.0	+1.52	217,900	64,172,961,792
[6118]	26/10/16	1,168	1,186	1,168	1,184	+21.0	+1.81	299,200	63,211,970,560
[6118]	26/10/15	1,206	1,217	1,160	1,163	-54.0	-4.44	338,400	62,090,813,440
[6118]	26/10/14	1,234	1,234	1,210	1,217	-17.0	-1.38	280,300	64,973,791,232
[6118]	26/10/13	1,223	1,241	1,218	1,234	+14.0	+1.15	299,200	65,881,395,200
[6118]	26/10/09	1,206	1,228	1,202	1,220	+14.0	+1.16	326,800	66,344,648,704
[6118]	26/10/08	1,220	1,221	1,205	1,206	-22.0	-1.79	297,900	65,583,316,992
[6118]	26/10/07	1,232	1,237	1,220	1,228	-9.0	-0.73	191,800	66,779,697,152
[6118]	26/10/06	1,227	1,240	1,212	1,237	+10.0	+0.81	160,800	67,269,124,096
[6118]	26/10/05	1,217	1,236	1,217	1,227	+19.0	+1.57	220,900	66,725,314,560
[6118]	26/10/02	1,224	1,232	1,199	1,208	-26.0	-2.11	284,700	65,692,078,080
[6118]	26/10/01	1,214	1,236	1,206	1,234	+20.0	+1.65	227,100	67,105,980,416
[6118]	26/09/30	1,209	1,217	1,209	1,214	+5.0	+0.41	165,900	66,018,365,440
[6118]	26/09/29	1,207	1,214	1,195	1,209	+10.0	+0.83	164,100	65,746,460,672
[6118]	26/09/28	1,221	1,221	1,197	1,199	-7.0	-0.58	179,700	65,202,651,136
[6118]	26/09/25	1,198	1,213	1,181	1,206	+12.0	+1.01	223,500	65,583,316,992
[6118]	26/09/24	1,243	1,243	1,189	1,194	-43.0	-3.48	360,800	64,930,746,368
[6118]	26/09/18	1,239	1,253	1,231	1,237	-4.0	-0.32	311,100	67,269,124,096
[6118]	26/09/17	1,240	1,253	1,232	1,241	+15.0	+1.22	232,800	67,486,646,272
[6118]	26/09/16	1,241	1,247	1,216	1,226	-15.0	-1.21	270,800	66,670,936,064
[6118]	26/09/15	1,239	1,258	1,231	1,241	+1.0	+0.08	267,200	67,486,646,272
[6118]	26/09/14	1,235	1,246	1,219	1,240	+10.0	+0.81	349,300	67,432,267,776
[6118]	26/09/11	1,210	1,240	1,202	1,230	-17.0	-1.36	342,100	66,888,458,240
[6118]	26/09/10	1,262	1,275	1,244	1,247	-27.0	-2.12	287,800	67,812,478,976
[6118]	26/09/09	1,269	1,286	1,260	1,274	-5.0	-0.39	298,100	69,280,751,616
[6118]	26/09/08	1,257	1,295	1,255	1,279	+15.0	+1.19	389,800	69,552,652,288
[6118]	26/09/07	1,252	1,291	1,252	1,264	+14.0	+1.12	298,200	68,736,950,272
[6118]	26/09/04	1,205	1,252	1,204	1,250	+45.0	+3.73	236,900	67,975,618,560
[6118]	26/09/03	1,188	1,205	1,176	1,205	+22.0	+1.86	238,600	65,528,496,128
[6118]	26/09/02	1,205	1,205	1,178	1,183	-41.0	-3.35	272,500	64,332,128,256
[6118]	26/09/01	1,172	1,224	1,163	1,224	+44.0	+3.73	587,100	66,561,728,512
[6118]	26/08/31	1,228	1,228	1,172	1,180	-138.0	-10.47	991,000	64,168,984,576
[6118]	26/08/28	1,291	1,336	1,290	1,318	+39.0	+3.05	393,800	71,673,495,552
[6118]	26/08/27	1,277	1,283	1,268	1,279	+1.0	+0.08	78,100	69,552,652,288
[6118]	26/08/26	1,266	1,278	1,265	1,278	+11.0	+0.87	76,400	69,498,273,792
[6118]	26/08/25	1,271	1,274	1,257	1,267	+7.0	+0.56	95,900	68,900,085,760
[6118]	26/08/24	1,267	1,275	1,259	1,260	-3.0	-0.24	74,200	68,519,424,000
[6118]	26/08/21	1,269	1,269	1,242	1,263	-5.0	-0.39	62,600	68,682,567,680
[6118]	26/08/20	1,271	1,284	1,250	1,268	+6.0	+0.48	114,400	68,954,472,448
[6118]	26/08/19	1,279	1,279	1,258	1,262	-25.0	-1.94	191,000	68,578,635,776
[6118]	26/08/18	1,251	1,300	1,247	1,287	+35.0	+2.80	267,300	69,937,168,384
[6118]	26/08/17	1,237	1,258	1,227	1,252	+27.0	+2.20	145,600	68,035,223,552
[6118]	26/08/14	1,200	1,228	1,196	1,225	+30.0	+2.51	91,100	66,568,007,680
[6118]	26/08/13	1,193	1,199	1,182	1,195	+10.0	+0.84	96,200	64,937,771,008
[6118]	26/08/12	1,205	1,205	1,175	1,185	-2.0	-0.17	81,900	64,394,358,784
[6118]	26/08/10	1,222	1,242	1,172	1,187	-65.0	-5.19	160,300	64,503,042,048
[6118]	26/08/07	1,240	1,252	1,237	1,252	+9.0	+0.72	173,800	68,035,223,552
[6118]	26/08/06	1,240	1,253	1,234	1,243	+1.0	+0.08	102,900	67,546,152,960
[6118]	26/08/05	1,223	1,242	1,215	1,242	+32.0	+2.64	127,200	67,491,811,328
[6118]	26/08/04	1,195	1,219	1,191	1,210	+15.0	+1.26	131,800	65,752,891,392
[6118]	26/08/03	1,194	1,206	1,172	1,195	+1.0	+0.08	148,900	64,937,771,008
[6118]	26/07/31	1,200	1,211	1,178	1,194	+16.0	+1.36	172,200	64,883,429,376
[6118]	26/07/30	1,174	1,189	1,163	1,178	-8.0	-0.67	95,100	64,013,971,456
[6118]	26/07/29	1,195	1,198	1,169	1,186	-3.0	-0.25	131,000	64,448,700,416
[6118]	26/07/28	1,193	1,208	1,184	1,189	-13.0	-1.08	160,100	64,611,725,312
[6118]	26/07/27	1,188	1,208	1,178	1,202	+14.0	+1.18	67,100	65,318,162,432
[6118]	26/07/24	1,190	1,208	1,187	1,188	-21.0	-1.74	85,800	64,557,383,680
[6118]	26/07/23	1,210	1,241	1,199	1,209	+1.0	+0.08	135,800	65,698,549,760
[6118]	26/07/22	1,190	1,217	1,189	1,208	+13.0	+1.09	171,800	65,644,208,128
[6118]	26/07/21	1,183	1,206	1,165	1,195	+20.0	+1.70	163,700	64,937,771,008
[6118]	26/07/17	1,225	1,232	1,156	1,175	-57	-4.63	192,300	-
[6118]	26/07/16	1,254	1,254	1,229	1,232	-22	-1.75	150,700	-
[6118]	26/07/15	1,247	1,258	1,229	1,254	+17	+1.37	216,100	-
[6118]	26/07/14	1,255	1,270	1,231	1,237	-13	-1.04	301,500	-
[6118]	26/07/13	1,239	1,323	1,234	1,250	+70	+5.93	673,500	-
[6118]	26/07/10	1,198	1,203	1,178	1,180	-4	-0.34	203,000	-
[6118]	26/07/09	1,148	1,184	1,148	1,184	+26	+2.25	250,500	-
[6118]	26/07/08	1,190	1,198	1,155	1,158	-24	-2.03	197,900	-
[6118]	26/07/07	1,193	1,209	1,178	1,182	-7	-0.59	97,000	-
[6118]	26/07/06	1,178	1,203	1,178	1,189	+13	+1.11	117,400	-
[6118]	26/07/03	1,170	1,180	1,154	1,176	+10	+0.86	224,400	-
[6118]	26/07/02	1,166	1,174	1,150	1,166	0	0.00	97,900	-
[6118]	26/07/01	1,172	1,178	1,162	1,166	+15	+1.30	90,500	-
[6118]	26/06/30	1,169	1,170	1,140	1,151	-14	-1.20	206,300	-
[6118]	26/06/29	1,174	1,180	1,149	1,165	+9	+0.78	242,700	-
[6118]	26/06/26	1,170	1,179	1,155	1,156	-20	-1.70	142,900	-
[6118]	26/06/25	1,185	1,197	1,169	1,176	+11	+0.94	159,100	-
[6118]	26/06/24	1,154	1,179	1,145	1,165	0	0.00	158,200	-
[6118]	26/06/23	1,160	1,183	1,144	1,165	+12	+1.04	262,500	-
[6118]	26/06/22	1,112	1,155	1,111	1,153	+41	+3.69	214,800	-
[6118]	26/06/19	1,113	1,135	1,104	1,112	-4	-0.36	442,800	-
[6118]	26/06/18	1,126	1,132	1,116	1,116	-17	-1.50	80,200	-
[6118]	26/06/17	1,114	1,135	1,112	1,133	+19	+1.71	186,300	-
[6118]	26/06/16	1,101	1,120	1,094	1,114	+5	+0.45	94,000	-
[6118]	26/06/15	1,120	1,125	1,106	1,109	+11	+1.00	103,400	-
[6118]	26/06/12	1,091	1,110	1,086	1,098	+15	+1.39	171,200	-
[6118]	26/06/11	1,100	1,100	1,058	1,083	-25	-2.26	127,300	-
[6118]	26/06/10	1,092	1,112	1,085	1,108	+8	+0.73	218,800	-
[6118]	26/06/09	1,139	1,142	1,092	1,100	-32	-2.83	265,900	-
[6118]	26/06/08	1,110	1,133	1,093	1,132	+22	+1.98	277,100	-
[6118]	26/06/05	1,097	1,119	1,084	1,110	+23	+2.12	125,700	-
[6118]	26/06/04	1,087	1,094	1,080	1,087	-13	-1.18	95,000	-
[6118]	26/06/03	1,079	1,101	1,068	1,100	+20	+1.85	184,500	-
[6118]	26/06/02	1,084	1,085	1,060	1,080	-20	-1.82	197,300	-
[6118]	26/06/01	1,120	1,127	1,096	1,100	-28	-2.48	135,000	-
[6118]	26/05/29	1,128	1,143	1,116	1,128	-5	-0.44	129,000	-
[6118]	26/05/28	1,148	1,149	1,120	1,133	-12	-1.05	151,600	-
[6118]	26/05/27	1,135	1,150	1,120	1,145	+13	+1.15	158,100	-
[6118]	26/05/26	1,140	1,140	1,116	1,132	-12	-1.05	148,300	-
[6118]	26/05/25	1,139	1,160	1,133	1,144	+12	+1.06	156,300	-
[6118]	26/05/22	1,133	1,140	1,108	1,132	+1.0	+0.09	186,600	-
[6118]	26/05/21	1,144	1,148	1,128	1,131	+4.0	+0.35	114,500	-
[6118]	26/05/20	1,170	1,178	1,116	1,127	-52.0	-4.41	212,600	-
[6118]	26/05/19	1,147	1,179	1,138	1,179	+39.0	+3.42	365,300	-
[6118]	26/05/18	1,237	1,240	1,122	1,140	-184.0	-13.90	616,700	-
[6118]	26/05/15	1,362	1,362	1,304	1,324	-19.0	-1.41	227,200	-
[6118]	26/05/14	1,335	1,360	1,334	1,343	+9.0	+0.67	131,800	-
[6118]	26/05/13	1,324	1,341	1,314	1,334	+4.0	+0.30	169,100	-
[6118]	26/05/12	1,331	1,352	1,318	1,330	+6.0	+0.45	149,000	-
[6118]	26/05/11	1,318	1,330	1,309	1,324	+9.0	+0.68	127,700	-
[6118]	26/05/08	1,274	1,319	1,274	1,315	+37.0	+2.90	285,000	-
[6118]	26/05/07	1,208	1,285	1,207	1,278	+82.0	+6.86	297,800	-
[6118]	26/05/01	1,189	1,199	1,181	1,196	+6.0	+0.50	71,000	-
[6118]	26/04/30	1,180	1,197	1,175	1,190	-3.0	-0.25	131,900	-
[6118]	26/04/28	1,186	1,193	1,179	1,193	+7.0	+0.59	210,700	-
[6118]	26/04/27	1,197	1,198	1,170	1,186	-11	-0.92	135,700	-
[6118]	26/04/24	1,191	1,203	1,186	1,197	+3	+0.25	97,900	-
[6118]	26/04/23	1,193	1,202	1,178	1,194	-8	-0.67	129,000	-
[6118]	26/04/22	1,215	1,220	1,198	1,202	-15	-1.23	92,600	-
[6118]	26/04/21	1,228	1,240	1,212	1,217	-6	-0.49	120,700	-
[6118]	26/04/20	1,218	1,224	1,210	1,223	+17	+1.41	107,900	-
[6118]	26/04/17	1,194	1,222	1,194	1,206	+18	+1.52	129,200	-
[6118]	26/04/16	1,230	1,232	1,188	1,188	-44	-3.57	128,400	-
[6118]	26/04/15	1,239	1,246	1,229	1,232	+1	+0.08	138,300	-
[6118]	26/04/14	1,247	1,247	1,220	1,231	+4	+0.33	85,000	-
[6118]	26/04/13	1,215	1,227	1,208	1,227	+18	+1.49	151,300	-
[6118]	26/04/10	1,214	1,222	1,206	1,209	0	0.00	167,700	-
[6118]	26/04/09	1,220	1,221	1,201	1,209	+7	+0.58	179,700	-
[6118]	26/04/08	1,198	1,207	1,187	1,202	+26	+2.21	169,500	-
[6118]	26/04/07	1,167	1,181	1,159	1,176	+21	+1.82	111,100	-
[6118]	26/04/06	1,155	1,169	1,153	1,155	+6	+0.52	95,900	-
[6118]	26/04/03	1,140	1,154	1,140	1,149	+10	+0.88	112,100	-
[6118]	26/04/02	1,131	1,145	1,124	1,139	+21	+1.88	197,700	-
[6118]	26/04/01	1,100	1,119	1,091	1,118	+47	+4.39	136,400	-
[6118]	26/03/31	1,060	1,078	1,053	1,071	0	0.00	141,800	-
[6118]	26/03/30	1,044	1,073	1,042	1,071	-39	-3.51	231,300	-
[6118]	26/03/27	1,100	1,114	1,096	1,110	+1	+0.09	181,100	-
[6118]	26/03/26	1,109	1,112	1,096	1,109	-4	-0.36	113,500	-
[6118]	26/03/25	1,113	1,120	1,108	1,113	+25	+2.30	149,900	-
[6118]	26/03/24	1,094	1,096	1,075	1,088	+15	+1.40	137,600	-
[6118]	26/03/23	1,086	1,087	1,056	1,073	-43	-3.85	232,500	-
[6118]	26/03/19	1,116	1,122	1,108	1,116	-24	-2.11	225,600	-
[6118]	26/03/18	1,118	1,140	1,118	1,140	+22	+1.97	73,700	-
[6118]	26/03/17	1,129	1,137	1,115	1,118	-11	-0.97	147,900	-
[6118]	26/03/16	1,123	1,139	1,123	1,129	+2	+0.18	147,400	-
[6118]	26/03/13	1,126	1,138	1,123	1,127	-12	-1.05	189,100	-
[6118]	26/03/12	1,170	1,171	1,135	1,139	-40	-3.39	111,000	-
[6118]	26/03/11	1,182	1,189	1,175	1,179	+5	+0.43	135,000	-
[6118]	26/03/10	1,164	1,182	1,135	1,174	+40	+3.53	238,000	-
[6118]	26/03/09	1,120	1,147	1,101	1,134	-38	-3.24	384,500	-
[6118]	26/03/06	1,171	1,176	1,154	1,172	-2	-0.17	147,600	-
[6118]	26/03/05	1,165	1,185	1,161	1,174	+50	+4.45	260,700	-
[6118]	26/03/04	1,147	1,156	1,107	1,124	-42	-3.60	305,900	-
[6118]	26/03/03	1,178	1,192	1,161	1,166	-27	-2.26	340,600	-
[6118]	26/03/02	1,170	1,194	1,167	1,193	+3	+0.25	193,300	-
[6118]	26/02/27	1,177	1,190	1,149	1,190	+28	+2.41	489,700	-
[6118]	26/02/26	1,179	1,186	1,153	1,162	-8	-0.68	477,900	-
[6118]	26/02/25	1,170	1,178	1,153	1,170	+5	+0.43	219,100	-
[6118]	26/02/24	1,149	1,184	1,149	1,165	+6	+0.52	297,100	-
[6118]	26/02/20	1,162	1,162	1,145	1,159	-6	-0.52	111,900	-
[6118]	26/02/19	1,166	1,176	1,153	1,165	-6	-0.51	307,100	-
[6118]	26/02/18	1,142	1,187	1,140	1,171	+46	+4.09	459,100	-
[6118]	26/02/17	1,132	1,151	1,115	1,125	-3	-0.27	481,100	-
[6118]	26/02/16	1,148	1,151	1,098	1,128	-50	-4.24	467,600	-
[6118]	26/02/13	1,259	1,259	1,166	1,178	-71	-5.68	1,045,900	-
[6118]	26/02/12	1,299	1,299	1,246	1,249	-38	-2.95	714,500	-
[6118]	26/02/10	1,260	1,288	1,260	1,287	+30	+2.39	245,400	-
[6118]	26/02/09	1,266	1,267	1,250	1,257	+15	+1.21	109,600	-
[6118]	26/02/06	1,242	1,247	1,229	1,242	0	0.00	112,200	-
[6118]	26/02/05	1,242	1,258	1,239	1,242	+13	+1.06	99,300	-
[6118]	26/02/04	1,219	1,243	1,216	1,229	+13	+1.07	73,000	-
[6118]	26/02/03	1,194	1,224	1,188	1,216	+35	+2.96	136,300	-
[6118]	26/02/02	1,200	1,213	1,180	1,181	-16	-1.34	78,000	-
[6118]	26/01/30	1,186	1,199	1,182	1,197	+11	+0.93	80,000	-
[6118]	26/01/29	1,197	1,197	1,173	1,186	-12	-1.00	122,400	-
[6118]	26/01/28	1,211	1,212	1,193	1,198	-19	-1.56	131,100	-
[6118]	26/01/27	1,212	1,236	1,210	1,217	-2	-0.16	103,000	-
[6118]	26/01/26	1,237	1,242	1,211	1,219	-41	-3.25	128,700	-
[6118]	26/01/23	1,257	1,265	1,255	1,260	+4	+0.32	66,900	-
[6118]	26/01/22	1,248	1,263	1,247	1,256	+12	+0.96	89,100	-
[6118]	26/01/21	1,233	1,260	1,226	1,244	-2	-0.16	125,700	-
[6118]	26/01/20	1,247	1,255	1,232	1,246	-3	-0.24	164,800	-
[6118]	26/01/19	1,262	1,262	1,242	1,249	-15	-1.19	132,300	-
[6118]	26/01/16	1,226	1,265	1,222	1,264	+36	+2.93	197,500	-
[6118]	26/01/15	1,233	1,242	1,228	1,228	-10	-0.81	79,300	-
[6118]	26/01/14	1,221	1,240	1,217	1,238	+16	+1.31	136,200	-
[6118]	26/01/13	1,248	1,248	1,221	1,222	-3	-0.24	110,700	-
[6118]	26/01/09	1,212	1,226	1,211	1,225	+13	+1.07	111,800	-
[6118]	26/01/08	1,209	1,227	1,206	1,212	+1	+0.08	144,200	-
[6118]	26/01/07	1,202	1,231	1,199	1,211	-3	-0.25	189,400	-
[6118]	26/01/06	1,200	1,219	1,199	1,214	+13	+1.08	188,300	-
[6118]	26/01/05	1,193	1,205	1,184	1,201	+8	+0.67	143,800	-
[6118]	25/12/30	1,193	1,195	1,188	1,193	0	0.00	82,900	-
[6118]	25/12/29	1,186	1,193	1,184	1,193	+7	+0.59	78,200	-
[6118]	25/12/26	1,179	1,192	1,173	1,186	+11	+0.94	142,500	-
[6118]	25/12/25	1,186	1,186	1,174	1,175	0	0.00	54,100	-
[6118]	25/12/24	1,180	1,187	1,173	1,175	-5	-0.42	125,800	-
[6118]	25/12/23	1,181	1,190	1,176	1,180	-1	-0.08	92,100	-
[6118]	25/12/22	1,184	1,189	1,171	1,181	+2	+0.17	156,400	-
[6118]	25/12/19	1,165	1,189	1,160	1,179	+14	+1.20	196,900	-
[6118]	25/12/18	1,171	1,171	1,157	1,165	-6	-0.51	85,000	-
[6118]	25/12/17	1,174	1,184	1,159	1,171	+2	+0.17	175,900	-
[6118]	25/12/16	1,178	1,180	1,159	1,169	-18	-1.52	148,600	-
[6118]	25/12/15	1,178	1,196	1,171	1,187	+9	+0.76	91,700	-
[6118]	25/12/12	1,177	1,180	1,165	1,178	+17	+1.46	96,700	-
[6118]	25/12/11	1,175	1,175	1,146	1,161	-10	-0.85	189,700	-
[6118]	25/12/10	1,175	1,187	1,171	1,171	+1	+0.09	103,300	-
[6118]	25/12/09	1,170	1,183	1,163	1,170	+3	+0.26	97,100	-
[6118]	25/12/08	1,152	1,170	1,152	1,167	+21	+1.83	94,300	-
[6118]	25/12/05	1,150	1,158	1,138	1,146	-11	-0.95	111,100	-
[6118]	25/12/04	1,149	1,162	1,140	1,157	+12	+1.05	98,200	-
[6118]	25/12/03	1,143	1,155	1,133	1,145	-3	-0.26	147,000	-
[6118]	25/12/02	1,150	1,162	1,144	1,148	-6	-0.52	139,000	-
[6118]	25/12/01	1,170	1,184	1,152	1,154	-16	-1.37	174,400	-
[6118]	25/11/28	1,157	1,178	1,152	1,170	+26	+2.27	216,200	-
[6118]	25/11/27	1,154	1,159	1,140	1,144	-5	-0.44	184,600	-
[6118]	25/11/26	1,142	1,164	1,135	1,149	+8	+0.70	269,900	-
[6118]	25/11/25	1,139	1,165	1,119	1,141	-11	-0.95	345,000	-
[6118]	25/11/21	1,156	1,165	1,128	1,152	-4	-0.35	247,900	-
[6118]	25/11/20	1,093	1,175	1,089	1,156	+74	+6.84	443,500	-
[6118]	25/11/19	1,072	1,108	1,060	1,082	+1	+0.09	391,300	-
[6118]	25/11/18	1,020	1,087	1,012	1,081	+58	+5.67	418,200	-
[6118]	25/11/17	1,036	1,039	1,014	1,023	+7	+0.69	233,500	-
[6118]	25/11/14	1,009	1,024	996	1,016	+5	+0.49	227,700	-
[6118]	25/11/13	1,004	1,025	986	1,011	+12	+1.20	311,500	-
[6118]	25/11/12	946	1,006	946	999	+49	+5.16	934,500	-
[6118]	25/11/11	928	953	917	950	+23	+2.48	823,000	-
[6118]	25/11/10	914	932	914	927	+20	+2.21	171,600	-
[6118]	25/11/07	914	914	901	907	-7	-0.77	93,700	-
[6118]	25/11/06	917	922	914	914	-4	-0.44	111,300	-
[6118]	25/11/05	921	923	902	918	-6	-0.65	151,600	-
[6118]	25/11/04	923	935	919	924	+1	+0.11	89,700	-
[6118]	25/10/31	929	929	916	923	+2	+0.22	118,100	-
[6118]	25/10/30	910	933	910	921	+12	+1.32	512,300	-
[6118]	25/10/29	928	928	907	909	-17	-1.84	149,300	-
[6118]	25/10/28	945	954	923	926	-32	-3.34	153,700	-
[6118]	25/10/27	951	958	949	958	+12	+1.27	108,900	-
[6118]	25/10/24	939	952	937	946	+1	+0.11	117,900	-
[6118]	25/10/23	918	945	916	945	+33	+3.62	124,800	-
[6118]	25/10/22	923	937	912	912	-6	-0.65	433,700	-
[6118]	25/10/21	931	931	917	918	-11	-1.18	135,300	-
[6118]	25/10/20	923	929	920	929	+11	+1.20	87,000	-
[6118]	25/10/17	927	929	915	918	-11	-1.18	87,500	-
[6118]	25/10/16	919	929	919	929	+7	+0.76	87,000	-
[6118]	25/10/15	917	922	911	922	+13	+1.43	71,500	-
[6118]	25/10/14	918	936	900	909	-23	-2.47	168,600	-
[6118]	25/10/10	938	940	932	932	-13	-1.38	148,300	-
[6118]	25/10/09	938	945	934	945	+7	+0.75	86,200	-
[6118]	25/10/08	930	948	930	938	+9	+0.97	147,200	-
[6118]	25/10/07	927	932	922	929	+5	+0.54	100,300	-
[6118]	25/10/06	929	930	922	924	+10	+1.09	96,300	-
[6118]	25/10/03	908	914	905	914	+13	+1.44	97,600	-
[6118]	25/10/02	914	925	896	901	-15	-1.64	113,600	-
[6118]	25/10/01	927	927	900	916	-20	-2.14	172,300	-
[6118]	25/09/30	938	938	927	936	-2	-0.21	138,400	-
[6118]	25/09/29	941	941	931	938	-3	-0.32	111,200	-
[6118]	25/09/26	932	941	931	941	+9	+0.97	123,700	-
[6118]	25/09/25	926	932	925	932	+7	+0.76	76,300	-
[6118]	25/09/24	941	941	924	925	-16	-1.70	91,800	-
[6118]	25/09/22	932	944	930	941	+6	+0.64	127,900	-
[6118]	25/09/19	932	936	919	935	+4	+0.43	198,600	-
[6118]	25/09/18	929	935	927	931	+2	+0.22	83,900	-
[6118]	25/09/17	933	935	925	929	-8	-0.85	78,700	-
[6118]	25/09/16	927	939	927	937	+9	+0.97	66,700	-
[6118]	25/09/12	925	932	922	928	+4	+0.43	117,300	-
[6118]	25/09/11	925	925	913	924	+1	+0.11	154,800	-
[6118]	25/09/10	930	933	919	923	-12	-1.28	96,700	-
[6118]	25/09/09	933	941	927	935	+5	+0.54	124,400	-
[6118]	25/09/08	938	938	926	930	-3	-0.32	96,200	-
[6118]	25/09/05	928	933	920	933	+6	+0.65	241,100	-