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
[6183]	26/10/29	1,320	1,343	1,311	1,341	+15.0	+1.13	609,100	99,619,315,712
[6183]	26/10/28	1,354	1,361	1,319	1,326	-27.0	-2.00	284,200	98,505,007,104
[6183]	26/10/27	1,391	1,391	1,341	1,353	-51.0	-3.63	247,900	100,589,215,744
[6183]	26/10/26	1,388	1,409	1,380	1,404	+4.0	+0.29	371,100	104,380,825,600
[6183]	26/10/23	1,380	1,408	1,369	1,400	+24.0	+1.74	535,800	104,083,447,808
[6183]	26/10/22	1,342	1,377	1,341	1,376	+37.0	+2.76	257,500	102,299,156,480
[6183]	26/10/21	1,329	1,342	1,314	1,339	+9.0	+0.68	260,600	99,548,381,184
[6183]	26/10/20	1,329	1,336	1,324	1,330	-5.0	-0.37	270,800	98,879,275,008
[6183]	26/10/19	1,340	1,346	1,331	1,335	-2.0	-0.15	265,500	99,251,003,392
[6183]	26/10/16	1,334	1,341	1,324	1,337	+4.0	+0.30	288,100	99,399,696,384
[6183]	26/10/15	1,259	1,333	1,253	1,333	+34.0	+2.62	656,700	99,102,310,400
[6183]	26/10/14	1,300	1,310	1,295	1,299	+3.0	+0.23	433,000	96,574,570,496
[6183]	26/10/13	1,279	1,299	1,275	1,296	+28.0	+2.21	254,600	96,351,535,104
[6183]	26/10/09	1,273	1,279	1,266	1,268	+3.0	+0.24	205,000	94,269,865,984
[6183]	26/10/08	1,268	1,270	1,252	1,265	-6.0	-0.47	277,200	94,046,830,592
[6183]	26/10/07	1,284	1,284	1,271	1,271	-14.0	-1.09	270,200	94,492,901,376
[6183]	26/10/06	1,290	1,299	1,284	1,285	+4.0	+0.31	272,500	95,533,735,936
[6183]	26/10/05	1,280	1,285	1,269	1,281	+2.0	+0.16	340,200	95,236,358,144
[6183]	26/10/02	1,315	1,315	1,277	1,279	-39.0	-2.96	367,800	95,087,665,152
[6183]	26/10/01	1,316	1,320	1,300	1,318	-6.0	-0.45	383,200	97,987,133,440
[6183]	26/09/30	1,319	1,330	1,307	1,324	+5.0	+0.38	379,600	98,433,204,224
[6183]	26/09/29	1,341	1,341	1,310	1,319	-26.0	-1.93	429,200	98,061,475,840
[6183]	26/09/28	1,349	1,349	1,328	1,345	-20.0	-1.47	475,300	99,994,451,968
[6183]	26/09/25	1,368	1,376	1,357	1,365	-3.0	-0.22	200,400	101,481,365,504
[6183]	26/09/24	1,361	1,377	1,361	1,368	+1.0	+0.07	324,900	101,704,400,896
[6183]	26/09/18	1,374	1,377	1,360	1,367	-7.0	-0.51	343,800	101,630,050,304
[6183]	26/09/17	1,373	1,380	1,366	1,374	+1.0	+0.07	231,300	102,150,471,680
[6183]	26/09/16	1,376	1,387	1,371	1,373	-1.0	-0.07	107,900	102,076,121,088
[6183]	26/09/15	1,365	1,380	1,354	1,374	+13.0	+0.96	258,300	102,150,471,680
[6183]	26/09/14	1,347	1,365	1,346	1,361	+9.0	+0.67	164,100	101,183,979,520
[6183]	26/09/11	1,341	1,358	1,333	1,352	+6.0	+0.45	221,400	100,514,873,344
[6183]	26/09/10	1,343	1,348	1,325	1,346	+3.0	+0.22	157,900	100,068,802,560
[6183]	26/09/09	1,355	1,361	1,339	1,343	-16.0	-1.18	191,400	99,845,767,168
[6183]	26/09/08	1,370	1,373	1,359	1,359	-14.0	-1.02	187,500	101,035,286,528
[6183]	26/09/07	1,379	1,382	1,369	1,373	-12.0	-0.87	184,200	102,076,121,088
[6183]	26/09/04	1,386	1,394	1,379	1,385	0	+0.00	217,500	102,968,270,848
[6183]	26/09/03	1,385	1,397	1,383	1,385	0	+0.00	227,200	102,968,270,848
[6183]	26/09/02	1,389	1,393	1,377	1,385	-5.0	-0.36	326,700	102,968,270,848
[6183]	26/09/01	1,396	1,399	1,375	1,390	-5.0	-0.36	370,000	103,339,991,040
[6183]	26/08/31	1,386	1,400	1,375	1,395	+9.0	+0.65	496,400	103,711,719,424
[6183]	26/08/28	1,384	1,398	1,375	1,386	-43.0	-3.01	508,900	103,042,613,248
[6183]	26/08/27	1,443	1,443	1,420	1,429	-4.0	-0.28	352,100	106,239,459,328
[6183]	26/08/26	1,442	1,448	1,433	1,433	-9.0	-0.62	245,900	106,536,845,312
[6183]	26/08/25	1,419	1,442	1,414	1,442	+32.0	+2.27	432,100	107,205,951,488
[6183]	26/08/24	1,410	1,420	1,400	1,410	-1.0	-0.07	286,400	104,826,904,576
[6183]	26/08/21	1,394	1,413	1,391	1,411	+20.0	+1.44	272,500	104,901,246,976
[6183]	26/08/20	1,388	1,408	1,386	1,391	-8.0	-0.57	282,200	103,414,341,632
[6183]	26/08/19	1,387	1,399	1,369	1,399	+18.0	+1.30	338,400	104,009,105,408
[6183]	26/08/18	1,391	1,392	1,379	1,381	-17.0	-1.22	255,500	102,670,884,864
[6183]	26/08/17	1,405	1,406	1,393	1,398	-9.0	-0.64	256,000	103,934,754,816
[6183]	26/08/14	1,384	1,407	1,379	1,407	+22.0	+1.59	398,800	104,603,869,184
[6183]	26/08/13	1,374	1,393	1,372	1,385	-3.0	-0.22	265,800	102,968,270,848
[6183]	26/08/12	1,376	1,390	1,370	1,388	+24.0	+1.76	392,700	103,191,306,240
[6183]	26/08/10	1,359	1,371	1,348	1,364	+10.0	+0.74	249,400	101,407,014,912
[6183]	26/08/07	1,337	1,360	1,334	1,354	+19.0	+1.42	257,700	100,663,566,336
[6183]	26/08/06	1,328	1,335	1,320	1,335	+12.0	+0.91	270,600	99,251,003,392
[6183]	26/08/05	1,315	1,330	1,310	1,323	0	+0.00	381,900	98,358,861,824
[6183]	26/08/04	1,332	1,336	1,322	1,323	-12.0	-0.90	388,600	98,358,861,824
[6183]	26/08/03	1,358	1,358	1,320	1,335	-30.0	-2.20	444,300	99,251,003,392
[6183]	26/07/31	1,379	1,381	1,358	1,365	-32.0	-2.29	331,900	101,481,365,504
[6183]	26/07/30	1,387	1,397	1,378	1,397	+3.0	+0.22	301,100	103,860,412,416
[6183]	26/07/29	1,382	1,405	1,371	1,394	+22.0	+1.60	329,900	103,637,377,024
[6183]	26/07/28	1,379	1,385	1,368	1,372	+1.0	+0.07	314,300	102,001,778,688
[6183]	26/07/27	1,373	1,382	1,369	1,371	+4.0	+0.29	293,200	101,927,436,288
[6183]	26/07/24	1,366	1,370	1,359	1,367	-5.0	-0.36	151,100	101,630,050,304
[6183]	26/07/23	1,362	1,374	1,360	1,372	+4.0	+0.29	269,700	102,001,778,688
[6183]	26/07/22	1,375	1,379	1,353	1,368	-12.0	-0.87	357,200	101,704,400,896
[6183]	26/07/21	1,395	1,407	1,378	1,380	-8.0	-0.58	295,700	102,596,542,464
[6183]	26/07/17	1,365	1,388	1,359	1,388	+23	+1.68	280,700	-
[6183]	26/07/16	1,390	1,406	1,364	1,365	-17	-1.23	370,800	-
[6183]	26/07/15	1,378	1,391	1,371	1,382	+4	+0.29	202,600	-
[6183]	26/07/14	1,372	1,391	1,369	1,378	+13	+0.95	277,700	-
[6183]	26/07/13	1,367	1,369	1,348	1,365	+7	+0.52	258,100	-
[6183]	26/07/10	1,362	1,371	1,347	1,358	-4	-0.29	319,200	-
[6183]	26/07/09	1,360	1,372	1,337	1,362	-24	-1.73	457,900	-
[6183]	26/07/08	1,386	1,399	1,383	1,386	+8	+0.58	218,600	-
[6183]	26/07/07	1,389	1,398	1,378	1,378	-6	-0.43	174,100	-
[6183]	26/07/06	1,394	1,401	1,382	1,384	+1	+0.07	295,300	-
[6183]	26/07/03	1,394	1,404	1,377	1,383	-5	-0.36	238,200	-
[6183]	26/07/02	1,361	1,396	1,357	1,388	+42	+3.12	261,000	-
[6183]	26/07/01	1,353	1,363	1,336	1,346	-7	-0.52	201,000	-
[6183]	26/06/30	1,345	1,362	1,340	1,353	0	0.00	204,800	-
[6183]	26/06/29	1,341	1,364	1,341	1,353	+18	+1.35	180,100	-
[6183]	26/06/26	1,315	1,338	1,309	1,335	+15	+1.14	192,800	-
[6183]	26/06/25	1,344	1,349	1,315	1,320	-12	-0.90	235,500	-
[6183]	26/06/24	1,345	1,354	1,326	1,332	-11	-0.82	199,000	-
[6183]	26/06/23	1,351	1,353	1,336	1,343	-8	-0.59	150,600	-
[6183]	26/06/22	1,359	1,359	1,339	1,351	-6	-0.44	197,000	-
[6183]	26/06/19	1,373	1,378	1,345	1,357	-27	-1.95	227,100	-
[6183]	26/06/18	1,372	1,393	1,369	1,384	+10	+0.73	171,900	-
[6183]	26/06/17	1,378	1,378	1,367	1,374	+4	+0.29	112,300	-
[6183]	26/06/16	1,368	1,376	1,353	1,370	+3	+0.22	159,800	-
[6183]	26/06/15	1,393	1,394	1,367	1,367	-18	-1.30	116,600	-
[6183]	26/06/12	1,391	1,391	1,377	1,385	-5	-0.36	120,300	-
[6183]	26/06/11	1,390	1,392	1,378	1,390	0	0.00	93,800	-
[6183]	26/06/10	1,375	1,390	1,370	1,390	+17	+1.24	114,300	-
[6183]	26/06/09	1,390	1,397	1,370	1,373	-20	-1.44	131,800	-
[6183]	26/06/08	1,397	1,411	1,378	1,393	-2	-0.14	129,000	-
[6183]	26/06/05	1,387	1,412	1,381	1,395	+12	+0.87	98,000	-
[6183]	26/06/04	1,391	1,391	1,370	1,383	-22	-1.57	172,700	-
[6183]	26/06/03	1,406	1,412	1,386	1,405	-20	-1.40	205,500	-
[6183]	26/06/02	1,431	1,436	1,412	1,425	-6	-0.42	177,700	-
[6183]	26/06/01	1,427	1,433	1,405	1,431	+9	+0.63	173,200	-
[6183]	26/05/29	1,433	1,448	1,422	1,422	-4	-0.28	217,200	-
[6183]	26/05/28	1,444	1,450	1,421	1,426	-18	-1.25	147,800	-
[6183]	26/05/27	1,440	1,462	1,436	1,444	+6	+0.42	202,500	-
[6183]	26/05/26	1,459	1,465	1,432	1,438	-18	-1.24	151,700	-
[6183]	26/05/25	1,486	1,486	1,456	1,456	-31	-2.08	144,400	-
[6183]	26/05/22	1,465	1,490	1,465	1,487	+22.0	+1.50	159,100	-
[6183]	26/05/21	1,471	1,491	1,462	1,465	-6.0	-0.41	164,800	-
[6183]	26/05/20	1,473	1,479	1,448	1,471	+5.0	+0.34	174,800	-
[6183]	26/05/19	1,445	1,470	1,439	1,466	+37.0	+2.59	253,000	-
[6183]	26/05/18	1,440	1,440	1,415	1,429	-9.0	-0.63	279,600	-
[6183]	26/05/15	1,425	1,438	1,413	1,438	+6.0	+0.42	210,100	-
[6183]	26/05/14	1,430	1,444	1,421	1,432	+2.0	+0.14	241,600	-
[6183]	26/05/13	1,455	1,456	1,430	1,430	-19.0	-1.31	169,300	-
[6183]	26/05/12	1,464	1,471	1,441	1,449	-23.0	-1.56	235,500	-
[6183]	26/05/11	1,458	1,481	1,456	1,472	+7.0	+0.48	256,800	-
[6183]	26/05/08	1,480	1,498	1,464	1,465	-11.0	-0.75	263,000	-
[6183]	26/05/07	1,475	1,484	1,438	1,476	+15.0	+1.03	520,900	-
[6183]	26/05/01	1,470	1,474	1,423	1,461	-36.0	-2.40	468,800	-
[6183]	26/04/30	1,515	1,520	1,495	1,497	-37.0	-2.41	322,800	-
[6183]	26/04/28	1,500	1,555	1,496	1,534	+47.0	+3.16	494,200	-
[6183]	26/04/27	1,486	1,507	1,477	1,487	+6	+0.41	255,500	-
[6183]	26/04/24	1,478	1,493	1,465	1,481	-1	-0.07	167,500	-
[6183]	26/04/23	1,471	1,490	1,458	1,482	0	0.00	224,900	-
[6183]	26/04/22	1,489	1,493	1,479	1,482	-7	-0.47	143,900	-
[6183]	26/04/21	1,467	1,493	1,464	1,489	+24	+1.64	232,800	-
[6183]	26/04/20	1,480	1,484	1,459	1,465	-3	-0.20	102,900	-
[6183]	26/04/17	1,488	1,497	1,466	1,468	-24	-1.61	128,900	-
[6183]	26/04/16	1,478	1,502	1,477	1,492	+15	+1.02	177,900	-
[6183]	26/04/15	1,465	1,478	1,458	1,477	+16	+1.10	216,100	-
[6183]	26/04/14	1,431	1,462	1,431	1,461	+18	+1.25	290,100	-
[6183]	26/04/13	1,408	1,443	1,403	1,443	+34	+2.41	344,000	-
[6183]	26/04/10	1,432	1,443	1,402	1,409	-36	-2.49	388,100	-
[6183]	26/04/09	1,440	1,458	1,426	1,445	-55	-3.67	494,100	-
[6183]	26/04/08	1,512	1,515	1,492	1,500	+5	+0.33	218,200	-
[6183]	26/04/07	1,500	1,515	1,494	1,495	-7	-0.47	119,800	-
[6183]	26/04/06	1,492	1,512	1,492	1,502	+26	+1.76	207,400	-
[6183]	26/04/03	1,460	1,479	1,460	1,476	+20	+1.37	129,700	-
[6183]	26/04/02	1,465	1,481	1,452	1,456	-3	-0.21	109,200	-
[6183]	26/04/01	1,460	1,460	1,445	1,459	+11	+0.76	106,600	-
[6183]	26/03/31	1,442	1,467	1,438	1,448	+8	+0.56	179,700	-
[6183]	26/03/30	1,433	1,454	1,422	1,440	-33	-2.24	203,300	-
[6183]	26/03/27	1,460	1,485	1,460	1,473	+23	+1.59	277,100	-
[6183]	26/03/26	1,452	1,462	1,441	1,450	+4	+0.28	216,900	-
[6183]	26/03/25	1,433	1,453	1,433	1,446	+23	+1.62	228,200	-
[6183]	26/03/24	1,409	1,424	1,406	1,423	+40	+2.89	214,000	-
[6183]	26/03/23	1,395	1,400	1,367	1,383	-17	-1.21	408,900	-
[6183]	26/03/19	1,421	1,441	1,398	1,400	-24	-1.69	267,000	-
[6183]	26/03/18	1,410	1,424	1,405	1,424	+14	+0.99	122,400	-
[6183]	26/03/17	1,426	1,439	1,404	1,410	-7	-0.49	131,500	-
[6183]	26/03/16	1,421	1,431	1,404	1,417	+3	+0.21	163,000	-
[6183]	26/03/13	1,404	1,416	1,398	1,414	+6	+0.43	305,800	-
[6183]	26/03/12	1,430	1,442	1,398	1,408	-35	-2.43	332,300	-
[6183]	26/03/11	1,454	1,460	1,443	1,443	-9	-0.62	183,700	-
[6183]	26/03/10	1,439	1,452	1,430	1,452	+28	+1.97	173,700	-
[6183]	26/03/09	1,401	1,434	1,398	1,424	-33	-2.26	311,600	-
[6183]	26/03/06	1,442	1,457	1,428	1,457	+12	+0.83	268,300	-
[6183]	26/03/05	1,449	1,455	1,438	1,445	+24	+1.69	256,200	-
[6183]	26/03/04	1,414	1,431	1,388	1,421	-4	-0.28	461,500	-
[6183]	26/03/03	1,487	1,490	1,419	1,425	-67	-4.49	387,000	-
[6183]	26/03/02	1,480	1,505	1,471	1,492	+9	+0.61	508,300	-
[6183]	26/02/27	1,472	1,487	1,460	1,483	+21	+1.44	467,100	-
[6183]	26/02/26	1,463	1,479	1,450	1,462	-27	-1.81	601,600	-
[6183]	26/02/25	1,473	1,496	1,464	1,489	+26	+1.78	595,500	-
[6183]	26/02/24	1,464	1,474	1,457	1,463	-1	-0.07	354,700	-
[6183]	26/02/20	1,467	1,481	1,453	1,464	-5	-0.34	426,300	-
[6183]	26/02/19	1,466	1,475	1,458	1,469	+21	+1.45	454,800	-
[6183]	26/02/18	1,436	1,450	1,427	1,448	+25	+1.76	423,700	-
[6183]	26/02/17	1,437	1,438	1,413	1,423	+2	+0.14	509,600	-
[6183]	26/02/16	1,418	1,424	1,412	1,421	+11	+0.78	227,100	-
[6183]	26/02/13	1,429	1,433	1,408	1,410	-21	-1.47	266,900	-
[6183]	26/02/12	1,435	1,440	1,424	1,431	+1	+0.07	269,200	-
[6183]	26/02/10	1,429	1,440	1,428	1,430	+8	+0.56	281,600	-
[6183]	26/02/09	1,427	1,429	1,416	1,422	+11	+0.78	243,900	-
[6183]	26/02/06	1,404	1,415	1,400	1,411	0	0.00	291,400	-
[6183]	26/02/05	1,425	1,430	1,411	1,411	-5	-0.35	307,000	-
[6183]	26/02/04	1,427	1,435	1,416	1,416	-16	-1.12	370,300	-
[6183]	26/02/03	1,439	1,446	1,423	1,432	-7	-0.49	326,500	-
[6183]	26/02/02	1,450	1,463	1,438	1,439	+7	+0.49	425,900	-
[6183]	26/01/30	1,429	1,438	1,423	1,432	+7	+0.49	173,600	-
[6183]	26/01/29	1,410	1,432	1,397	1,425	+16	+1.14	300,000	-
[6183]	26/01/28	1,423	1,424	1,400	1,409	-22	-1.54	330,600	-
[6183]	26/01/27	1,420	1,443	1,412	1,431	+5	+0.35	369,600	-
[6183]	26/01/26	1,450	1,453	1,420	1,426	-34	-2.33	250,600	-
[6183]	26/01/23	1,452	1,464	1,446	1,460	+5	+0.34	177,800	-
[6183]	26/01/22	1,458	1,470	1,455	1,455	+5	+0.34	256,100	-
[6183]	26/01/21	1,450	1,451	1,442	1,450	-7	-0.48	180,800	-
[6183]	26/01/20	1,464	1,467	1,452	1,457	-7	-0.48	156,300	-
[6183]	26/01/19	1,470	1,473	1,454	1,464	+1	+0.07	192,700	-
[6183]	26/01/16	1,470	1,484	1,451	1,463	+8	+0.55	241,700	-
[6183]	26/01/15	1,500	1,507	1,444	1,455	-15	-1.02	560,200	-
[6183]	26/01/14	1,488	1,490	1,463	1,470	-17	-1.14	305,800	-
[6183]	26/01/13	1,485	1,489	1,465	1,487	+18	+1.23	246,700	-
[6183]	26/01/09	1,477	1,485	1,464	1,469	-2	-0.14	219,600	-
[6183]	26/01/08	1,469	1,478	1,463	1,471	+2	+0.14	158,300	-
[6183]	26/01/07	1,454	1,472	1,446	1,469	+15	+1.03	271,900	-
[6183]	26/01/06	1,437	1,454	1,437	1,454	+18	+1.25	141,200	-
[6183]	26/01/05	1,441	1,450	1,431	1,436	-5	-0.35	176,800	-
[6183]	25/12/30	1,450	1,460	1,441	1,441	-4	-0.28	185,900	-
[6183]	25/12/29	1,438	1,447	1,431	1,445	+14	+0.98	174,400	-
[6183]	25/12/26	1,432	1,439	1,423	1,431	-4	-0.28	113,600	-
[6183]	25/12/25	1,430	1,438	1,424	1,435	+7	+0.49	139,000	-
[6183]	25/12/24	1,443	1,449	1,428	1,428	-12	-0.83	232,900	-
[6183]	25/12/23	1,430	1,446	1,424	1,440	+19	+1.34	222,800	-
[6183]	25/12/22	1,434	1,439	1,418	1,421	-2	-0.14	212,000	-
[6183]	25/12/19	1,417	1,424	1,410	1,423	+6	+0.42	237,000	-
[6183]	25/12/18	1,422	1,426	1,411	1,417	+1	+0.07	132,900	-
[6183]	25/12/17	1,415	1,428	1,412	1,416	-7	-0.49	202,900	-
[6183]	25/12/16	1,418	1,430	1,409	1,423	+9	+0.64	166,900	-
[6183]	25/12/15	1,413	1,424	1,409	1,414	+9	+0.64	217,400	-
[6183]	25/12/12	1,405	1,415	1,398	1,405	+10	+0.72	219,000	-
[6183]	25/12/11	1,399	1,407	1,392	1,395	+11	+0.79	140,200	-
[6183]	25/12/10	1,381	1,393	1,377	1,384	+10	+0.73	147,100	-
[6183]	25/12/09	1,361	1,379	1,359	1,374	+8	+0.59	207,800	-
[6183]	25/12/08	1,361	1,369	1,351	1,366	+20	+1.49	139,700	-
[6183]	25/12/05	1,363	1,367	1,346	1,346	-32	-2.32	136,100	-
[6183]	25/12/04	1,361	1,382	1,357	1,378	+12	+0.88	104,600	-
[6183]	25/12/03	1,403	1,407	1,364	1,366	-47	-3.33	205,900	-
[6183]	25/12/02	1,419	1,428	1,407	1,413	+7	+0.50	249,900	-
[6183]	25/12/01	1,395	1,414	1,392	1,406	+20	+1.44	237,900	-
[6183]	25/11/28	1,383	1,394	1,377	1,386	+3	+0.22	156,700	-
[6183]	25/11/27	1,373	1,388	1,370	1,383	+11	+0.80	194,900	-
[6183]	25/11/26	1,357	1,373	1,355	1,372	+20	+1.48	121,300	-
[6183]	25/11/25	1,352	1,359	1,346	1,352	0	0.00	104,400	-
[6183]	25/11/21	1,333	1,356	1,331	1,352	+16	+1.20	137,300	-
[6183]	25/11/20	1,348	1,348	1,336	1,336	0	0.00	86,900	-
[6183]	25/11/19	1,331	1,345	1,318	1,336	+4	+0.30	169,600	-
[6183]	25/11/18	1,345	1,347	1,332	1,332	-10	-0.75	138,300	-
[6183]	25/11/17	1,336	1,343	1,327	1,342	-2	-0.15	158,900	-
[6183]	25/11/14	1,332	1,344	1,324	1,344	+15	+1.13	109,900	-
[6183]	25/11/13	1,345	1,348	1,324	1,329	-16	-1.19	137,000	-
[6183]	25/11/12	1,328	1,345	1,317	1,345	+20	+1.51	177,900	-
[6183]	25/11/11	1,326	1,328	1,311	1,325	+2	+0.15	144,100	-
[6183]	25/11/10	1,325	1,330	1,317	1,323	+3	+0.23	116,600	-
[6183]	25/11/07	1,305	1,320	1,304	1,320	+16	+1.23	94,700	-
[6183]	25/11/06	1,310	1,317	1,303	1,304	-3	-0.23	108,900	-
[6183]	25/11/05	1,314	1,314	1,298	1,307	-5	-0.38	157,900	-
[6183]	25/11/04	1,310	1,326	1,296	1,312	-12	-0.91	316,300	-
[6183]	25/10/31	1,305	1,324	1,292	1,324	+26	+2.00	270,900	-
[6183]	25/10/30	1,292	1,306	1,291	1,298	+12	+0.93	596,700	-
[6183]	25/10/29	1,305	1,309	1,280	1,286	-23	-1.76	239,300	-
[6183]	25/10/28	1,323	1,323	1,295	1,309	-11	-0.83	236,000	-
[6183]	25/10/27	1,328	1,330	1,316	1,320	-4	-0.30	148,200	-
[6183]	25/10/24	1,331	1,340	1,318	1,324	-6	-0.45	180,200	-
[6183]	25/10/23	1,316	1,332	1,305	1,330	+17	+1.29	123,000	-
[6183]	25/10/22	1,303	1,316	1,303	1,313	+15	+1.16	199,500	-
[6183]	25/10/21	1,296	1,310	1,296	1,298	+3	+0.23	207,600	-
[6183]	25/10/20	1,296	1,296	1,285	1,295	+15	+1.17	108,200	-
[6183]	25/10/17	1,278	1,289	1,274	1,280	0	0.00	189,900	-
[6183]	25/10/16	1,261	1,281	1,255	1,280	+18	+1.43	242,000	-
[6183]	25/10/15	1,273	1,278	1,260	1,262	-5	-0.39	173,400	-
[6183]	25/10/14	1,274	1,284	1,256	1,267	-18	-1.40	278,700	-
[6183]	25/10/10	1,318	1,322	1,280	1,285	-33	-2.50	309,500	-
[6183]	25/10/09	1,349	1,370	1,308	1,318	-30	-2.23	832,200	-
[6183]	25/10/08	1,334	1,349	1,330	1,348	+22	+1.66	418,900	-
[6183]	25/10/07	1,313	1,333	1,309	1,326	+9	+0.68	141,900	-
[6183]	25/10/06	1,317	1,324	1,302	1,317	+31	+2.41	166,000	-
[6183]	25/10/03	1,289	1,298	1,283	1,286	+10	+0.78	176,000	-
[6183]	25/10/02	1,296	1,299	1,275	1,276	-30	-2.30	318,000	-
[6183]	25/10/01	1,324	1,329	1,305	1,306	-30	-2.25	217,000	-
[6183]	25/09/30	1,334	1,338	1,320	1,336	+7	+0.53	113,800	-
[6183]	25/09/29	1,349	1,349	1,329	1,329	-20	-1.48	93,500	-
[6183]	25/09/26	1,343	1,350	1,337	1,349	+6	+0.45	165,900	-
[6183]	25/09/25	1,335	1,343	1,332	1,343	+12	+0.90	133,700	-
[6183]	25/09/24	1,336	1,338	1,324	1,331	0	0.00	97,900	-
[6183]	25/09/22	1,331	1,340	1,328	1,331	+1	+0.08	98,800	-
[6183]	25/09/19	1,336	1,341	1,322	1,330	-5	-0.37	137,000	-
[6183]	25/09/18	1,340	1,340	1,327	1,335	+3	+0.23	68,500	-
[6183]	25/09/17	1,340	1,340	1,323	1,332	-8	-0.60	98,600	-
[6183]	25/09/16	1,330	1,343	1,325	1,340	+12	+0.90	121,300	-
[6183]	25/09/12	1,330	1,335	1,323	1,328	-6	-0.45	133,500	-
[6183]	25/09/11	1,333	1,341	1,329	1,334	+6	+0.45	111,800	-
[6183]	25/09/10	1,330	1,334	1,322	1,328	-4	-0.30	94,100	-
[6183]	25/09/09	1,326	1,340	1,322	1,332	+12	+0.91	158,000	-
[6183]	25/09/08	1,323	1,331	1,319	1,320	-5	-0.38	128,700	-
[6183]	25/09/05	1,326	1,332	1,324	1,325	+5	+0.38	140,000	-