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
[6137]	26/10/29	1,373	1,373	1,347	1,367	-3.0	-0.22	26,700	28,857,757,696
[6137]	26/10/28	1,339	1,376	1,338	1,370	+26.0	+1.93	54,500	28,921,090,048
[6137]	26/10/27	1,373	1,373	1,329	1,344	-16.0	-1.18	55,700	28,372,221,952
[6137]	26/10/26	1,381	1,394	1,331	1,360	-22.0	-1.59	169,800	28,709,986,304
[6137]	26/10/23	1,440	1,456	1,360	1,382	-87.0	-5.92	129,200	29,174,413,312
[6137]	26/10/22	1,460	1,472	1,459	1,469	-1.0	-0.07	39,200	31,011,006,464
[6137]	26/10/21	1,461	1,474	1,452	1,470	+17.0	+1.17	21,300	31,032,117,248
[6137]	26/10/20	1,461	1,461	1,438	1,453	-10.0	-0.68	27,000	30,673,242,112
[6137]	26/10/19	1,478	1,490	1,459	1,463	-15.0	-1.01	24,000	30,884,345,856
[6137]	26/10/16	1,476	1,493	1,471	1,478	+7.0	+0.48	25,800	31,200,999,424
[6137]	26/10/15	1,505	1,518	1,451	1,471	-53.0	-3.48	68,500	31,053,228,032
[6137]	26/10/14	1,510	1,524	1,496	1,524	+8.0	+0.53	43,100	32,172,072,960
[6137]	26/10/13	1,518	1,537	1,493	1,516	-4.0	-0.26	31,800	32,003,190,784
[6137]	26/10/09	1,496	1,520	1,481	1,520	+8.0	+0.53	37,800	32,087,631,872
[6137]	26/10/08	1,550	1,550	1,502	1,512	-23.0	-1.50	27,800	31,918,749,696
[6137]	26/10/07	1,538	1,620	1,535	1,535	+14.0	+0.92	74,600	32,404,285,440
[6137]	26/10/06	1,501	1,533	1,500	1,521	+29.0	+1.94	28,500	32,108,742,656
[6137]	26/10/05	1,491	1,503	1,485	1,492	-1.0	-0.07	16,900	31,496,544,256
[6137]	26/10/02	1,510	1,520	1,493	1,493	-18.0	-1.19	10,400	31,517,652,992
[6137]	26/10/01	1,538	1,538	1,510	1,511	-27.0	-1.76	21,300	31,897,638,912
[6137]	26/09/30	1,503	1,545	1,503	1,538	+18.0	+1.18	26,700	32,467,617,792
[6137]	26/09/29	1,517	1,548	1,501	1,520	-10.0	-0.65	13,600	32,087,631,872
[6137]	26/09/28	1,538	1,552	1,521	1,530	-8.0	-0.52	7,400	32,298,733,568
[6137]	26/09/25	1,546	1,562	1,520	1,538	+2.0	+0.13	22,200	32,467,617,792
[6137]	26/09/24	1,535	1,540	1,511	1,536	+24.0	+1.59	32,900	32,425,396,224
[6137]	26/09/18	1,516	1,524	1,511	1,512	+1.0	+0.07	12,400	31,918,749,696
[6137]	26/09/17	1,512	1,536	1,511	1,511	-1.0	-0.07	11,700	31,897,638,912
[6137]	26/09/16	1,504	1,524	1,504	1,512	+1.0	+0.07	6,400	31,918,749,696
[6137]	26/09/15	1,488	1,522	1,488	1,511	+28.0	+1.89	16,400	31,897,638,912
[6137]	26/09/14	1,484	1,500	1,480	1,483	+3.0	+0.20	9,800	31,306,551,296
[6137]	26/09/11	1,480	1,484	1,450	1,480	-12.0	-0.80	26,100	31,243,220,992
[6137]	26/09/10	1,525	1,530	1,491	1,492	-40.0	-2.61	30,200	31,496,544,256
[6137]	26/09/09	1,525	1,539	1,517	1,532	+5.0	+0.33	15,000	32,340,955,136
[6137]	26/09/08	1,557	1,557	1,524	1,527	-23.0	-1.48	19,500	32,235,403,264
[6137]	26/09/07	1,530	1,558	1,530	1,550	+20.0	+1.31	37,700	32,720,941,056
[6137]	26/09/04	1,515	1,539	1,515	1,530	0	+0.00	43,000	32,298,733,568
[6137]	26/09/03	1,532	1,543	1,530	1,530	+3.0	+0.20	10,600	32,298,733,568
[6137]	26/09/02	1,530	1,536	1,516	1,527	-10.0	-0.65	70,600	32,235,403,264
[6137]	26/09/01	1,532	1,552	1,532	1,537	+8.0	+0.52	8,400	32,446,507,008
[6137]	26/08/31	1,515	1,545	1,502	1,529	0	+0.00	29,900	32,277,624,832
[6137]	26/08/28	1,500	1,548	1,500	1,529	+24.0	+1.59	18,500	32,277,624,832
[6137]	26/08/27	1,490	1,522	1,490	1,505	+14.0	+0.94	36,300	31,770,978,304
[6137]	26/08/26	1,476	1,505	1,476	1,491	+15.0	+1.02	24,300	31,475,433,472
[6137]	26/08/25	1,472	1,489	1,469	1,476	+2.0	+0.14	50,400	31,158,779,904
[6137]	26/08/24	1,471	1,480	1,461	1,474	+5.0	+0.34	33,600	31,116,558,336
[6137]	26/08/21	1,455	1,469	1,437	1,469	+7.0	+0.48	25,700	31,011,006,464
[6137]	26/08/20	1,453	1,463	1,447	1,462	+16.0	+1.11	21,900	30,863,235,072
[6137]	26/08/19	1,481	1,481	1,431	1,446	-35.0	-2.36	40,400	30,525,470,720
[6137]	26/08/18	1,493	1,505	1,481	1,481	-35.0	-2.31	29,000	31,264,329,728
[6137]	26/08/17	1,481	1,516	1,481	1,516	+37.0	+2.50	29,200	32,003,190,784
[6137]	26/08/14	1,469	1,488	1,450	1,479	+1.0	+0.07	55,100	31,222,110,208
[6137]	26/08/13	1,491	1,495	1,461	1,478	-11.0	-0.74	34,100	31,200,999,424
[6137]	26/08/12	1,512	1,515	1,457	1,489	-30.0	-1.97	46,700	31,433,211,904
[6137]	26/08/10	1,536	1,553	1,507	1,519	-12.0	-0.78	24,100	32,066,521,088
[6137]	26/08/07	1,545	1,545	1,521	1,531	-15.0	-0.97	17,400	32,319,844,352
[6137]	26/08/06	1,517	1,551	1,509	1,546	+20.0	+1.31	22,600	32,636,499,968
[6137]	26/08/05	1,526	1,541	1,519	1,526	0	+0.00	21,900	32,214,292,480
[6137]	26/08/04	1,517	1,533	1,488	1,526	+1.0	+0.07	37,200	32,214,292,480
[6137]	26/08/03	1,532	1,532	1,477	1,525	-7.0	-0.46	32,900	32,193,183,744
[6137]	26/07/31	1,519	1,554	1,519	1,532	+13.0	+0.86	31,700	32,340,955,136
[6137]	26/07/30	1,506	1,527	1,497	1,519	-1.0	-0.07	19,000	32,066,521,088
[6137]	26/07/29	1,540	1,540	1,486	1,520	-20.0	-1.30	36,300	32,087,631,872
[6137]	26/07/28	1,540	1,548	1,500	1,540	-11.0	-0.71	45,800	32,509,837,312
[6137]	26/07/27	1,549	1,577	1,542	1,551	+14.0	+0.91	33,300	32,742,049,792
[6137]	26/07/24	1,561	1,561	1,516	1,537	-5.0	-0.32	45,300	32,446,507,008
[6137]	26/07/23	1,523	1,542	1,505	1,542	+37.0	+2.46	94,700	32,552,058,880
[6137]	26/07/22	1,492	1,545	1,490	1,505	+34.0	+2.31	65,100	31,770,978,304
[6137]	26/07/21	1,458	1,511	1,457	1,471	+15.0	+1.03	32,000	31,053,228,032
[6137]	26/07/17	1,472	1,481	1,430	1,456	-30	-2.02	44,600	-
[6137]	26/07/16	1,457	1,499	1,448	1,486	+18	+1.23	17,100	-
[6137]	26/07/15	1,459	1,477	1,449	1,468	+5	+0.34	25,800	-
[6137]	26/07/14	1,468	1,477	1,456	1,463	-5	-0.34	15,500	-
[6137]	26/07/13	1,491	1,502	1,467	1,468	-22	-1.48	20,600	-
[6137]	26/07/10	1,505	1,505	1,480	1,490	-30	-1.97	19,800	-
[6137]	26/07/09	1,484	1,520	1,480	1,520	+42	+2.84	17,600	-
[6137]	26/07/08	1,548	1,548	1,478	1,478	-45	-2.95	25,200	-
[6137]	26/07/07	1,530	1,578	1,515	1,523	+14	+0.93	19,300	-
[6137]	26/07/06	1,499	1,541	1,492	1,509	+6	+0.40	31,500	-
[6137]	26/07/03	1,481	1,520	1,481	1,503	+15	+1.01	19,700	-
[6137]	26/07/02	1,473	1,542	1,470	1,488	+10	+0.68	24,200	-
[6137]	26/07/01	1,471	1,492	1,441	1,478	-15	-1.00	30,700	-
[6137]	26/06/30	1,478	1,497	1,474	1,493	-7	-0.47	20,800	-
[6137]	26/06/29	1,481	1,500	1,467	1,500	+4	+0.27	18,000	-
[6137]	26/06/26	1,458	1,500	1,438	1,496	+26	+1.77	28,900	-
[6137]	26/06/25	1,472	1,473	1,445	1,470	+5	+0.34	17,200	-
[6137]	26/06/24	1,447	1,476	1,447	1,465	+18	+1.24	17,200	-
[6137]	26/06/23	1,504	1,504	1,441	1,447	-43	-2.89	22,900	-
[6137]	26/06/22	1,494	1,530	1,481	1,490	+18	+1.22	74,800	-
[6137]	26/06/19	1,475	1,493	1,461	1,472	+7	+0.48	20,000	-
[6137]	26/06/18	1,485	1,490	1,455	1,465	-18	-1.21	16,000	-
[6137]	26/06/17	1,453	1,513	1,452	1,483	+31	+2.13	24,000	-
[6137]	26/06/16	1,476	1,480	1,440	1,452	-31	-2.09	17,800	-
[6137]	26/06/15	1,464	1,499	1,436	1,483	+48	+3.34	20,700	-
[6137]	26/06/12	1,418	1,447	1,406	1,435	+27	+1.92	28,000	-
[6137]	26/06/11	1,401	1,418	1,367	1,408	-23	-1.61	34,700	-
[6137]	26/06/10	1,422	1,452	1,394	1,431	+4	+0.28	46,000	-
[6137]	26/06/09	1,489	1,489	1,400	1,427	-38	-2.59	53,000	-
[6137]	26/06/08	1,470	1,480	1,429	1,465	-14	-0.95	28,800	-
[6137]	26/06/05	1,503	1,526	1,479	1,479	-24	-1.60	27,200	-
[6137]	26/06/04	1,505	1,522	1,450	1,503	-2	-0.13	37,500	-
[6137]	26/06/03	1,558	1,567	1,501	1,505	-66	-4.20	35,800	-
[6137]	26/06/02	1,634	1,634	1,551	1,571	-56	-3.44	28,900	-
[6137]	26/06/01	1,671	1,671	1,618	1,627	-53	-3.15	21,400	-
[6137]	26/05/29	1,689	1,708	1,661	1,680	-15	-0.88	17,800	-
[6137]	26/05/28	1,650	1,695	1,647	1,695	+35	+2.11	24,100	-
[6137]	26/05/27	1,634	1,685	1,634	1,660	+20	+1.22	13,700	-
[6137]	26/05/26	1,560	1,656	1,553	1,640	+43	+2.69	30,600	-
[6137]	26/05/25	1,581	1,597	1,535	1,597	+56	+3.63	56,200	-
[6137]	26/05/22	1,548	1,578	1,496	1,541	-12.0	-0.77	35,600	-
[6137]	26/05/21	1,583	1,602	1,545	1,553	+10.0	+0.65	19,700	-
[6137]	26/05/20	1,592	1,592	1,525	1,543	-49.0	-3.08	30,000	-
[6137]	26/05/19	1,600	1,653	1,585	1,592	-17.0	-1.06	36,500	-
[6137]	26/05/18	1,730	1,730	1,599	1,609	-118.0	-6.83	47,000	-
[6137]	26/05/15	1,740	1,743	1,658	1,727	-1.0	-0.06	45,900	-
[6137]	26/05/14	1,781	1,794	1,629	1,728	-114.0	-6.19	58,000	-
[6137]	26/05/13	1,889	1,889	1,833	1,842	-47.0	-2.49	21,600	-
[6137]	26/05/12	1,878	1,930	1,866	1,889	+26.0	+1.40	18,800	-
[6137]	26/05/11	1,892	1,899	1,850	1,863	-29.0	-1.53	17,600	-
[6137]	26/05/08	1,904	1,944	1,857	1,892	-41.0	-2.12	19,300	-
[6137]	26/05/07	1,875	1,974	1,875	1,933	+97.0	+5.28	25,300	-
[6137]	26/05/01	1,826	1,845	1,815	1,836	-14.0	-0.76	13,100	-
[6137]	26/04/30	1,872	1,879	1,817	1,850	-49.0	-2.58	29,100	-
[6137]	26/04/28	1,828	1,899	1,828	1,899	+58	+3.15	13,100	-
[6137]	26/04/27	1,847	1,864	1,814	1,841	-6	-0.32	14,900	-
[6137]	26/04/24	1,846	1,868	1,820	1,847	+32	+1.76	31,400	-
[6137]	26/04/23	1,780	1,820	1,764	1,815	+45	+2.54	40,300	-
[6137]	26/04/22	1,797	1,797	1,755	1,770	-28	-1.56	25,300	-
[6137]	26/04/21	1,824	1,837	1,797	1,798	-13	-0.72	20,500	-
[6137]	26/04/20	1,797	1,822	1,793	1,811	+13	+0.72	32,100	-
[6137]	26/04/17	1,811	1,837	1,786	1,798	-21	-1.15	32,100	-
[6137]	26/04/16	1,860	1,871	1,809	1,819	-39	-2.10	48,200	-
[6137]	26/04/15	1,901	1,918	1,843	1,858	-41	-2.16	32,500	-
[6137]	26/04/14	1,934	1,934	1,890	1,899	-11	-0.58	31,800	-
[6137]	26/04/13	1,935	1,959	1,896	1,910	-10	-0.52	20,600	-
[6137]	26/04/10	1,920	1,942	1,906	1,920	0	0.00	31,500	-
[6137]	26/04/09	1,946	1,953	1,891	1,920	-23	-1.18	37,400	-
[6137]	26/04/08	1,895	1,953	1,895	1,943	+53	+2.80	35,500	-
[6137]	26/04/07	1,889	1,909	1,876	1,890	-7	-0.37	20,800	-
[6137]	26/04/06	1,912	1,923	1,873	1,897	-15	-0.78	29,300	-
[6137]	26/04/03	1,928	1,956	1,901	1,912	-28	-1.44	21,100	-
[6137]	26/04/02	1,998	2,007	1,921	1,940	-42	-2.12	29,700	-
[6137]	26/04/01	1,955	1,983	1,909	1,982	+67	+3.50	20,900	-
[6137]	26/03/31	1,959	1,977	1,898	1,915	-55	-2.79	51,900	-
[6137]	26/03/30	1,938	1,974	1,897	1,970	-56	-2.76	49,900	-
[6137]	26/03/27	2,010	2,043	1,984	2,026	-4	-0.20	14,800	-
[6137]	26/03/26	2,032	2,076	2,000	2,030	-22	-1.07	50,300	-
[6137]	26/03/25	2,040	2,058	2,027	2,052	+65	+3.27	42,300	-
[6137]	26/03/24	2,030	2,030	1,948	1,987	+37	+1.90	22,200	-
[6137]	26/03/23	2,026	2,031	1,936	1,950	-80	-3.94	48,500	-
[6137]	26/03/19	2,070	2,095	2,014	2,030	-52	-2.50	30,500	-
[6137]	26/03/18	2,059	2,082	2,031	2,082	+36	+1.76	27,700	-
[6137]	26/03/17	2,049	2,085	2,032	2,046	+25	+1.24	17,200	-
[6137]	26/03/16	2,010	2,051	1,998	2,021	+4	+0.20	48,500	-
[6137]	26/03/13	2,045	2,045	1,984	2,017	-31	-1.51	36,500	-
[6137]	26/03/12	2,060	2,088	2,022	2,048	-31	-1.49	36,400	-
[6137]	26/03/11	2,116	2,169	2,079	2,079	-20	-0.95	95,200	-
[6137]	26/03/10	2,058	2,174	2,058	2,099	+76	+3.76	29,900	-
[6137]	26/03/09	1,981	2,042	1,961	2,023	-119	-5.56	67,500	-
[6137]	26/03/06	2,170	2,180	2,091	2,142	-53	-2.41	36,900	-
[6137]	26/03/05	2,241	2,345	2,142	2,195	+104	+4.97	62,800	-
[6137]	26/03/04	2,210	2,238	2,010	2,091	-208	-9.05	42,500	-
[6137]	26/03/03	2,349	2,432	2,280	2,299	-48	-2.05	88,900	-
[6137]	26/03/02	2,273	2,382	2,244	2,347	+24	+1.03	93,600	-
[6137]	26/02/27	2,244	2,325	2,235	2,323	+78	+3.47	77,400	-
[6137]	26/02/26	2,229	2,245	2,198	2,245	+31	+1.40	32,700	-
[6137]	26/02/25	2,178	2,251	2,173	2,214	+38	+1.75	50,500	-
[6137]	26/02/24	2,093	2,190	2,067	2,176	+93	+4.46	79,400	-
[6137]	26/02/20	2,050	2,088	2,040	2,083	+33	+1.61	53,000	-
[6137]	26/02/19	2,006	2,051	2,000	2,050	+50	+2.50	51,900	-
[6137]	26/02/18	1,981	2,018	1,968	2,000	+10	+0.50	23,900	-
[6137]	26/02/17	2,013	2,044	1,970	1,990	-23	-1.14	29,800	-
[6137]	26/02/16	2,040	2,040	1,995	2,013	-27	-1.32	36,600	-
[6137]	26/02/13	2,074	2,074	2,007	2,040	-39	-1.88	45,800	-
[6137]	26/02/12	2,058	2,090	2,009	2,079	+71	+3.54	72,400	-
[6137]	26/02/10	1,935	2,037	1,931	2,008	+52	+2.66	62,700	-
[6137]	26/02/09	1,950	1,975	1,933	1,956	+46	+2.41	42,000	-
[6137]	26/02/06	1,876	1,926	1,860	1,910	+34	+1.81	37,500	-
[6137]	26/02/05	1,913	1,937	1,868	1,876	-30	-1.57	55,000	-
[6137]	26/02/04	1,862	1,910	1,862	1,906	+19	+1.01	26,600	-
[6137]	26/02/03	1,833	1,920	1,829	1,887	+71	+3.91	64,600	-
[6137]	26/02/02	1,845	1,887	1,809	1,816	-60	-3.20	42,000	-
[6137]	26/01/30	1,886	1,895	1,875	1,876	-21	-1.11	20,900	-
[6137]	26/01/29	1,913	1,913	1,864	1,897	-22	-1.15	24,300	-
[6137]	26/01/28	1,930	1,950	1,909	1,919	-38	-1.94	56,600	-
[6137]	26/01/27	1,940	1,965	1,919	1,957	+16	+0.82	69,600	-
[6137]	26/01/26	1,928	1,972	1,926	1,941	-27	-1.37	55,300	-
[6137]	26/01/23	1,979	1,990	1,950	1,968	-3	-0.15	52,500	-
[6137]	26/01/22	1,920	1,976	1,907	1,971	+58	+3.03	63,800	-
[6137]	26/01/21	1,890	1,949	1,872	1,913	-17	-0.88	44,000	-
[6137]	26/01/20	2,000	2,000	1,924	1,930	-86	-4.27	55,700	-
[6137]	26/01/19	2,051	2,108	2,009	2,016	-19	-0.93	97,400	-
[6137]	26/01/16	1,950	2,037	1,937	2,035	+85	+4.36	114,400	-
[6137]	26/01/15	1,908	1,978	1,908	1,950	+35	+1.83	62,100	-
[6137]	26/01/14	1,841	1,915	1,830	1,915	+79	+4.30	74,900	-
[6137]	26/01/13	1,895	1,895	1,815	1,836	-24	-1.29	68,800	-
[6137]	26/01/09	1,786	1,887	1,780	1,860	+80	+4.49	124,400	-
[6137]	26/01/08	1,744	1,806	1,738	1,780	+35	+2.01	58,900	-
[6137]	26/01/07	1,680	1,760	1,680	1,745	+25	+1.45	66,800	-
[6137]	26/01/06	1,668	1,732	1,665	1,720	+50	+2.99	53,600	-
[6137]	26/01/05	1,623	1,675	1,623	1,670	+68	+4.24	40,700	-
[6137]	25/12/30	1,619	1,645	1,599	1,602	-17	-1.05	34,100	-
[6137]	25/12/29	1,536	1,625	1,536	1,619	+53	+3.38	31,800	-
[6137]	25/12/26	1,555	1,573	1,552	1,566	+17	+1.10	47,700	-
[6137]	25/12/25	1,565	1,565	1,543	1,549	-13	-0.83	20,500	-
[6137]	25/12/24	1,580	1,591	1,551	1,562	-18	-1.14	24,200	-
[6137]	25/12/23	1,619	1,619	1,550	1,580	-30	-1.86	44,400	-
[6137]	25/12/22	1,571	1,632	1,571	1,610	+46	+2.94	43,400	-
[6137]	25/12/19	1,535	1,568	1,535	1,564	+17	+1.10	14,700	-
[6137]	25/12/18	1,518	1,549	1,518	1,547	+7	+0.45	26,900	-
[6137]	25/12/17	1,548	1,548	1,533	1,540	+3	+0.20	23,300	-
[6137]	25/12/16	1,528	1,577	1,528	1,537	+1	+0.07	30,100	-
[6137]	25/12/15	1,499	1,555	1,499	1,536	+37	+2.47	42,700	-
[6137]	25/12/12	1,512	1,522	1,464	1,499	-3	-0.20	21,900	-
[6137]	25/12/11	1,535	1,535	1,490	1,502	-29	-1.89	41,300	-
[6137]	25/12/10	1,491	1,531	1,476	1,531	+40	+2.68	50,900	-
[6137]	25/12/09	1,477	1,500	1,472	1,491	+2	+0.13	26,400	-
[6137]	25/12/08	1,455	1,492	1,450	1,489	+28	+1.92	24,400	-
[6137]	25/12/05	1,499	1,499	1,459	1,461	-33	-2.21	23,000	-
[6137]	25/12/04	1,448	1,494	1,448	1,494	+37	+2.54	25,600	-
[6137]	25/12/03	1,434	1,461	1,434	1,457	+10	+0.69	17,500	-
[6137]	25/12/02	1,480	1,481	1,429	1,447	-36	-2.43	39,000	-
[6137]	25/12/01	1,515	1,515	1,478	1,483	-24	-1.59	30,300	-
[6137]	25/11/28	1,500	1,509	1,485	1,507	+11	+0.74	25,000	-
[6137]	25/11/27	1,474	1,496	1,457	1,496	+42	+2.89	42,100	-
[6137]	25/11/26	1,450	1,467	1,445	1,454	+7	+0.48	38,200	-
[6137]	25/11/25	1,461	1,476	1,434	1,447	+15	+1.05	61,600	-
[6137]	25/11/21	1,403	1,432	1,403	1,432	+3	+0.21	19,000	-
[6137]	25/11/20	1,451	1,451	1,421	1,429	+8	+0.56	31,600	-
[6137]	25/11/19	1,421	1,434	1,386	1,421	-7	-0.49	40,200	-
[6137]	25/11/18	1,479	1,482	1,421	1,428	-51	-3.45	24,900	-
[6137]	25/11/17	1,455	1,487	1,446	1,479	+8	+0.54	29,700	-
[6137]	25/11/14	1,504	1,509	1,463	1,471	-55	-3.60	26,300	-
[6137]	25/11/13	1,504	1,536	1,504	1,526	+1	+0.07	13,900	-
[6137]	25/11/12	1,498	1,535	1,480	1,525	+24	+1.60	44,500	-
[6137]	25/11/11	1,504	1,532	1,438	1,501	-79	-5.00	116,800	-
[6137]	25/11/10	1,587	1,595	1,576	1,580	+17	+1.09	25,600	-
[6137]	25/11/07	1,590	1,596	1,555	1,563	-17	-1.08	18,500	-
[6137]	25/11/06	1,573	1,592	1,560	1,580	+15	+0.96	30,500	-
[6137]	25/11/05	1,559	1,565	1,496	1,565	+3	+0.19	184,400	-
[6137]	25/11/04	1,610	1,615	1,560	1,562	-37	-2.31	186,300	-
[6137]	25/10/31	1,611	1,611	1,581	1,599	-12	-0.74	41,900	-
[6137]	25/10/30	1,601	1,638	1,581	1,611	-7	-0.43	55,100	-
[6137]	25/10/29	1,651	1,687	1,612	1,618	+7	+0.43	79,600	-
[6137]	25/10/28	1,650	1,677	1,602	1,611	-22	-1.35	93,500	-
[6137]	25/10/27	1,622	1,634	1,568	1,633	+91	+5.90	117,500	-
[6137]	25/10/24	1,460	1,542	1,435	1,542	+95	+6.57	65,300	-
[6137]	25/10/23	1,430	1,452	1,425	1,447	+29	+2.05	56,400	-
[6137]	25/10/22	1,399	1,444	1,390	1,418	+19	+1.36	51,600	-
[6137]	25/10/21	1,384	1,400	1,381	1,399	+19	+1.38	19,300	-
[6137]	25/10/20	1,373	1,391	1,359	1,380	+27	+2.00	25,600	-
[6137]	25/10/17	1,367	1,367	1,344	1,353	-24	-1.74	16,000	-
[6137]	25/10/16	1,378	1,379	1,365	1,377	+11	+0.81	11,100	-
[6137]	25/10/15	1,331	1,366	1,331	1,366	+37	+2.78	17,500	-
[6137]	25/10/14	1,341	1,367	1,322	1,329	-40	-2.92	38,800	-
[6137]	25/10/10	1,420	1,420	1,369	1,369	-54	-3.79	16,500	-
[6137]	25/10/09	1,420	1,434	1,412	1,423	+13	+0.92	12,900	-
[6137]	25/10/08	1,386	1,411	1,384	1,410	+24	+1.73	21,700	-
[6137]	25/10/07	1,411	1,411	1,383	1,386	-14	-1.00	12,700	-
[6137]	25/10/06	1,400	1,400	1,375	1,400	+27	+1.97	22,600	-
[6137]	25/10/03	1,368	1,386	1,366	1,373	-11	-0.79	17,100	-
[6137]	25/10/02	1,361	1,388	1,361	1,384	+18	+1.32	28,800	-
[6137]	25/10/01	1,421	1,435	1,358	1,366	-72	-5.01	75,700	-
[6137]	25/09/30	1,410	1,454	1,410	1,438	+33	+2.35	31,900	-
[6137]	25/09/29	1,480	1,481	1,405	1,405	-73	-4.94	37,400	-
[6137]	25/09/26	1,494	1,513	1,461	1,478	-16	-1.07	101,700	-
[6137]	25/09/25	1,501	1,504	1,473	1,494	-7	-0.47	165,200	-
[6137]	25/09/24	1,437	1,504	1,434	1,501	+70	+4.89	187,100	-
[6137]	25/09/22	1,420	1,442	1,420	1,431	+23	+1.63	37,900	-
[6137]	25/09/19	1,417	1,433	1,400	1,408	-12	-0.85	30,600	-
[6137]	25/09/18	1,423	1,424	1,401	1,420	+18	+1.28	29,100	-
[6137]	25/09/17	1,403	1,410	1,388	1,402	-6	-0.43	57,300	-
[6137]	25/09/16	1,394	1,415	1,393	1,408	+12	+0.86	41,400	-
[6137]	25/09/12	1,392	1,404	1,384	1,396	+4	+0.29	50,400	-
[6137]	25/09/11	1,360	1,393	1,358	1,392	+40	+2.96	46,100	-
[6137]	25/09/10	1,365	1,365	1,332	1,352	-4	-0.29	42,800	-
[6137]	25/09/09	1,331	1,364	1,331	1,356	+35	+2.65	47,100	-
[6137]	25/09/08	1,285	1,329	1,285	1,321	+36	+2.80	35,600	-
[6137]	25/09/05	1,280	1,289	1,280	1,285	+1	+0.08	16,900	-