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
[6203]	26/10/29	2,150	2,150	2,051	2,087	-88.0	-4.05	754,600	25,695,107,072
[6203]	26/10/28	2,258	2,367	2,053	2,175	-103.0	-4.52	3,342,900	26,778,560,512
[6203]	26/10/27	2,179	2,524	2,162	2,278	-1.0	-0.04	10,376,800	28,046,694,400
[6203]	26/10/26	1,894	2,279	1,878	2,279	+400.0	+21.29	4,077,500	28,059,006,976
[6203]	26/10/23	1,875	1,905	1,830	1,879	-41.0	-2.14	527,400	23,134,214,144
[6203]	26/10/22	2,035	2,038	1,911	1,920	-103.0	-5.09	472,600	23,639,005,184
[6203]	26/10/21	2,040	2,048	1,986	2,023	+23.0	+1.15	295,200	24,907,139,072
[6203]	26/10/20	2,073	2,109	1,963	2,000	-83.0	-3.98	510,500	24,623,964,160
[6203]	26/10/19	2,003	2,091	1,979	2,083	-15.0	-0.71	568,000	25,645,858,816
[6203]	26/10/16	2,026	2,100	2,018	2,098	+84.0	+4.17	432,200	25,830,537,216
[6203]	26/10/15	2,088	2,129	2,002	2,014	-101.0	-4.78	967,500	24,796,332,032
[6203]	26/10/14	2,171	2,238	2,097	2,115	-67.0	-3.07	788,000	26,039,842,816
[6203]	26/10/13	2,260	2,271	2,144	2,182	-145.0	-6.23	943,300	26,864,744,448
[6203]	26/10/09	2,260	2,363	2,194	2,327	+47.0	+2.06	769,200	28,649,981,952
[6203]	26/10/08	2,287	2,332	2,247	2,280	-42.0	-1.81	780,100	28,071,319,552
[6203]	26/10/07	2,463	2,473	2,293	2,322	-184.0	-7.34	1,554,800	28,588,423,168
[6203]	26/10/06	2,460	2,600	2,454	2,506	+51.0	+2.08	1,222,600	30,853,826,560
[6203]	26/10/05	2,529	2,587	2,444	2,455	-61.0	-2.42	1,317,400	30,225,915,904
[6203]	26/10/02	2,500	2,594	2,490	2,516	-14.0	-0.55	1,054,000	30,976,946,176
[6203]	26/10/01	2,448	2,582	2,420	2,530	+86.0	+3.52	1,510,300	31,149,314,048
[6203]	26/09/30	2,360	2,483	2,289	2,444	+97.0	+4.13	1,399,400	30,090,483,712
[6203]	26/09/29	2,354	2,446	2,260	2,347	-84.0	-3.46	1,157,000	28,896,221,184
[6203]	26/09/28	2,344	2,540	2,306	2,431	+113.0	+4.87	2,004,700	29,930,428,416
[6203]	26/09/25	2,372	2,443	2,290	2,318	-137.0	-5.58	1,585,400	28,539,174,912
[6203]	26/09/24	2,578	2,680	2,425	2,455	-83.0	-3.27	2,898,800	30,225,915,904
[6203]	26/09/18	2,363	2,561	2,275	2,538	+129.0	+5.35	5,081,800	31,247,810,560
[6203]	26/09/17	2,260	2,527	2,250	2,409	+274.0	+12.83	9,216,500	29,659,564,032
[6203]	26/09/16	2,526	2,579	2,110	2,135	-341.0	-13.77	5,930,400	26,286,082,048
[6203]	26/09/15	2,337	2,722	2,208	2,476	+132.0	+5.63	20,482,200	29,888,378,880
[6203]	26/09/14	2,944	3,080	2,344	2,344	-500.0	-17.58	18,337,800	28,294,975,488
[6203]	26/09/11	2,250	2,844	2,235	2,844	+500.0	+21.33	16,738,800	34,330,593,280
[6203]	26/09/10	2,290	2,447	2,224	2,344	+204.0	+9.53	21,731,100	28,294,975,488
[6203]	26/09/09	2,248	2,594	2,007	2,140	-8.0	-0.37	24,838,100	25,832,443,904
[6203]	26/09/08	2,132	2,312	1,973	2,148	+236.0	+12.34	18,052,800	25,929,013,248
[6203]	26/09/07	1,522	1,912	1,519	1,912	+400.0	+26.46	9,083,700	23,080,202,240
[6203]	26/09/04	1,501	1,527	1,490	1,512	+10.0	+0.67	115,600	18,251,706,368
[6203]	26/09/03	1,507	1,545	1,480	1,502	+4.0	+0.27	237,700	18,130,995,200
[6203]	26/09/02	1,530	1,590	1,479	1,498	-55.0	-3.54	1,204,400	18,082,709,504
[6203]	26/09/01	1,548	1,571	1,532	1,553	-2.0	-0.13	128,800	18,746,628,096
[6203]	26/08/31	1,549	1,569	1,534	1,555	-4.0	-0.26	143,400	18,770,769,920
[6203]	26/08/28	1,545	1,588	1,545	1,559	+28.0	+1.83	217,400	18,819,055,616
[6203]	26/08/27	1,498	1,537	1,482	1,531	+48.0	+3.24	167,900	18,481,059,840
[6203]	26/08/26	1,492	1,504	1,473	1,483	-22.0	-1.46	93,600	17,901,641,728
[6203]	26/08/25	1,468	1,505	1,455	1,505	+38.0	+2.59	122,000	18,167,207,936
[6203]	26/08/24	1,467	1,487	1,448	1,467	+21.0	+1.45	93,300	17,708,500,992
[6203]	26/08/21	1,453	1,457	1,420	1,446	-32.0	-2.17	125,000	17,455,005,696
[6203]	26/08/20	1,465	1,483	1,443	1,478	+30.0	+2.07	86,300	17,841,285,120
[6203]	26/08/19	1,476	1,478	1,432	1,448	-50.0	-3.34	147,200	17,479,147,520
[6203]	26/08/18	1,538	1,544	1,494	1,498	-42.0	-2.73	129,000	18,082,709,504
[6203]	26/08/17	1,520	1,545	1,512	1,540	+33.0	+2.19	151,600	18,589,702,144
[6203]	26/08/14	1,497	1,538	1,497	1,507	+6.0	+0.40	143,600	18,191,366,144
[6203]	26/08/13	1,489	1,524	1,471	1,501	+3.0	+0.20	106,000	18,118,938,624
[6203]	26/08/12	1,515	1,541	1,495	1,498	-11.0	-0.73	173,200	18,082,725,888
[6203]	26/08/10	1,490	1,514	1,450	1,509	+21.0	+1.41	227,100	18,215,507,968
[6203]	26/08/07	1,459	1,586	1,459	1,488	+29.0	+1.99	580,300	17,962,012,672
[6203]	26/08/06	1,451	1,502	1,416	1,459	-16.0	-1.08	424,400	17,611,945,984
[6203]	26/08/05	1,405	1,475	1,405	1,475	+92.0	+6.65	317,100	17,805,086,720
[6203]	26/08/04	1,371	1,405	1,365	1,383	+23.0	+1.69	172,800	16,694,532,096
[6203]	26/08/03	1,398	1,400	1,350	1,360	-21.0	-1.52	160,400	16,416,892,928
[6203]	26/07/31	1,360	1,415	1,344	1,381	+29.0	+2.14	291,500	16,670,389,248
[6203]	26/07/30	1,309	1,362	1,296	1,352	+28.0	+2.11	253,800	16,320,323,584
[6203]	26/07/29	1,370	1,375	1,298	1,324	-49.0	-3.57	340,300	15,982,328,832
[6203]	26/07/28	1,425	1,452	1,362	1,373	-62.0	-4.32	329,000	16,573,818,880
[6203]	26/07/27	1,458	1,470	1,400	1,435	+1.0	+0.07	170,700	17,322,235,904
[6203]	26/07/24	1,431	1,453	1,420	1,434	-8.0	-0.55	166,600	17,310,164,992
[6203]	26/07/23	1,430	1,463	1,426	1,442	+2.0	+0.14	143,500	17,406,734,336
[6203]	26/07/22	1,477	1,477	1,421	1,440	-25.0	-1.71	180,600	17,382,592,512
[6203]	26/07/21	1,431	1,471	1,386	1,465	+39.0	+2.73	289,900	17,684,373,504
[6203]	26/07/17	1,449	1,454	1,372	1,426	-31	-2.13	537,000	-
[6203]	26/07/16	1,550	1,570	1,456	1,457	-193	-11.70	890,200	-
[6203]	26/07/15	1,595	1,686	1,522	1,650	+55	+3.45	494,100	-
[6203]	26/07/14	1,573	1,607	1,532	1,595	-6	-0.37	233,300	-
[6203]	26/07/13	1,636	1,649	1,542	1,601	-40	-2.44	378,100	-
[6203]	26/07/10	1,601	1,674	1,573	1,641	+46	+2.88	468,300	-
[6203]	26/07/09	1,607	1,612	1,557	1,595	+6	+0.38	270,100	-
[6203]	26/07/08	1,650	1,667	1,584	1,589	-83	-4.96	392,100	-
[6203]	26/07/07	1,838	1,870	1,651	1,672	-6	-0.36	1,172,700	-
[6203]	26/07/06	1,670	1,763	1,641	1,678	+43	+2.63	668,600	-
[6203]	26/07/03	1,584	1,637	1,576	1,635	+66	+4.21	217,100	-
[6203]	26/07/02	1,500	1,606	1,500	1,569	+56	+3.70	236,500	-
[6203]	26/07/01	1,524	1,534	1,500	1,513	+5	+0.33	159,500	-
[6203]	26/06/30	1,550	1,558	1,485	1,508	-40	-2.58	248,500	-
[6203]	26/06/29	1,610	1,660	1,515	1,548	-59	-3.67	363,200	-
[6203]	26/06/26	1,620	1,673	1,558	1,607	+26	+1.64	766,700	-
[6203]	26/06/25	1,600	1,618	1,530	1,581	+2	+0.13	202,000	-
[6203]	26/06/24	1,615	1,640	1,547	1,579	-15	-0.94	189,400	-
[6203]	26/06/23	1,711	1,729	1,594	1,594	-115	-6.73	326,200	-
[6203]	26/06/22	1,615	1,721	1,610	1,709	+90	+5.56	296,800	-
[6203]	26/06/19	1,700	1,707	1,592	1,619	-81	-4.76	355,100	-
[6203]	26/06/18	1,641	1,753	1,635	1,700	+70	+4.29	546,500	-
[6203]	26/06/17	1,573	1,679	1,570	1,630	+74	+4.76	533,500	-
[6203]	26/06/16	1,586	1,592	1,480	1,556	+8	+0.52	456,800	-
[6203]	26/06/15	1,612	1,620	1,530	1,548	+7	+0.45	403,500	-
[6203]	26/06/12	1,645	1,648	1,500	1,541	-64	-3.99	571,900	-
[6203]	26/06/11	1,642	1,651	1,543	1,605	-71	-4.24	663,000	-
[6203]	26/06/10	1,793	1,810	1,625	1,676	-132	-7.30	952,400	-
[6203]	26/06/09	1,802	1,866	1,759	1,808	+13	+0.72	916,900	-
[6203]	26/06/08	1,700	1,838	1,700	1,795	-22	-1.21	1,275,000	-
[6203]	26/06/05	1,710	1,839	1,688	1,817	+67	+3.83	1,126,800	-
[6203]	26/06/04	1,728	1,874	1,683	1,750	-80	-4.37	1,811,400	-
[6203]	26/06/03	1,887	1,949	1,820	1,830	-97	-5.03	2,705,900	-
[6203]	26/06/02	1,916	1,993	1,802	1,927	+211	+12.30	6,712,800	-
[6203]	26/06/01	1,816	1,985	1,602	1,716	-67	-3.76	4,251,400	-
[6203]	26/05/29	1,950	2,012	1,704	1,783	+113	+6.77	6,707,600	-
[6203]	26/05/28	1,490	1,670	1,450	1,670	+300	+21.90	1,544,900	-
[6203]	26/05/27	1,386	1,410	1,340	1,370	-20	-1.44	196,500	-
[6203]	26/05/26	1,365	1,422	1,350	1,390	+21	+1.53	192,400	-
[6203]	26/05/25	1,367	1,384	1,349	1,369	+16	+1.18	110,800	-
[6203]	26/05/22	1,327	1,364	1,327	1,353	+35.0	+2.66	140,800	-
[6203]	26/05/21	1,306	1,343	1,297	1,318	+42.0	+3.29	198,400	-
[6203]	26/05/20	1,299	1,312	1,262	1,276	-47.0	-3.55	255,300	-
[6203]	26/05/19	1,331	1,361	1,298	1,323	+22.0	+1.69	238,900	-
[6203]	26/05/18	1,392	1,392	1,272	1,301	-87.0	-6.27	691,500	-
[6203]	26/05/15	1,378	1,446	1,319	1,388	-2.0	-0.14	594,500	-
[6203]	26/05/14	1,431	1,431	1,380	1,390	-67.0	-4.60	342,700	-
[6203]	26/05/13	1,428	1,463	1,406	1,457	+2.0	+0.14	186,900	-
[6203]	26/05/12	1,539	1,546	1,450	1,455	-84.0	-5.46	235,400	-
[6203]	26/05/11	1,510	1,557	1,491	1,539	+33.0	+2.19	223,400	-
[6203]	26/05/08	1,503	1,510	1,441	1,506	-31.0	-2.02	240,400	-
[6203]	26/05/07	1,559	1,577	1,530	1,537	+12.0	+0.79	212,300	-
[6203]	26/05/01	1,524	1,540	1,503	1,525	+4.0	+0.26	104,400	-
[6203]	26/04/30	1,560	1,565	1,482	1,521	-64.0	-4.04	220,400	-
[6203]	26/04/28	1,500	1,588	1,496	1,585	+80.0	+5.32	265,200	-
[6203]	26/04/27	1,483	1,545	1,459	1,505	+12	+0.80	243,100	-
[6203]	26/04/24	1,505	1,522	1,457	1,493	-18	-1.19	296,000	-
[6203]	26/04/23	1,575	1,606	1,468	1,511	-32	-2.07	811,900	-
[6203]	26/04/22	1,444	1,545	1,417	1,543	+140	+9.98	891,200	-
[6203]	26/04/21	1,382	1,434	1,334	1,403	+46	+3.39	545,900	-
[6203]	26/04/20	1,374	1,390	1,357	1,357	-3	-0.22	126,300	-
[6203]	26/04/17	1,376	1,376	1,339	1,360	0	0.00	188,400	-
[6203]	26/04/16	1,380	1,388	1,336	1,360	-33	-2.37	398,400	-
[6203]	26/04/15	1,451	1,468	1,389	1,393	-56	-3.86	334,300	-
[6203]	26/04/14	1,482	1,489	1,445	1,449	-18	-1.23	129,900	-
[6203]	26/04/13	1,460	1,514	1,446	1,467	-5	-0.34	155,400	-
[6203]	26/04/10	1,499	1,515	1,468	1,472	-13	-0.88	268,500	-
[6203]	26/04/09	1,590	1,596	1,484	1,485	-97	-6.13	368,900	-
[6203]	26/04/08	1,568	1,587	1,548	1,582	+79	+5.26	209,300	-
[6203]	26/04/07	1,487	1,540	1,485	1,503	+18	+1.21	118,900	-
[6203]	26/04/06	1,541	1,550	1,478	1,485	-35	-2.30	197,500	-
[6203]	26/04/03	1,512	1,540	1,504	1,520	+4	+0.26	110,500	-
[6203]	26/04/02	1,515	1,562	1,489	1,516	+30	+2.02	198,200	-
[6203]	26/04/01	1,450	1,494	1,450	1,486	+76	+5.39	178,000	-
[6203]	26/03/31	1,436	1,459	1,405	1,410	-54	-3.69	158,800	-
[6203]	26/03/30	1,475	1,480	1,423	1,464	-71	-4.63	184,300	-
[6203]	26/03/27	1,534	1,557	1,514	1,535	-25	-1.60	149,300	-
[6203]	26/03/26	1,581	1,595	1,520	1,560	-21	-1.33	108,400	-
[6203]	26/03/25	1,557	1,582	1,542	1,581	+64	+4.22	107,500	-
[6203]	26/03/24	1,541	1,542	1,490	1,517	+56	+3.83	144,100	-
[6203]	26/03/23	1,512	1,529	1,457	1,461	-131	-8.23	210,400	-
[6203]	26/03/19	1,630	1,644	1,588	1,592	-83	-4.96	135,300	-
[6203]	26/03/18	1,659	1,680	1,645	1,675	+36	+2.20	112,300	-
[6203]	26/03/17	1,690	1,710	1,632	1,639	-37	-2.21	152,000	-
[6203]	26/03/16	1,740	1,741	1,657	1,676	-68	-3.90	168,000	-
[6203]	26/03/13	1,728	1,770	1,706	1,744	-19	-1.08	183,600	-
[6203]	26/03/12	1,736	1,839	1,735	1,763	+28	+1.61	429,200	-
[6203]	26/03/11	1,765	1,798	1,735	1,735	-19	-1.08	224,600	-
[6203]	26/03/10	1,723	1,783	1,710	1,754	+81	+4.84	195,900	-
[6203]	26/03/09	1,648	1,673	1,584	1,673	-88	-5.00	320,200	-
[6203]	26/03/06	1,749	1,766	1,684	1,761	-28	-1.57	278,500	-
[6203]	26/03/05	1,750	1,813	1,722	1,789	+179	+11.12	407,900	-
[6203]	26/03/04	1,719	1,748	1,556	1,610	-182	-10.16	577,400	-
[6203]	26/03/03	1,899	1,954	1,789	1,792	-112	-5.88	699,400	-
[6203]	26/03/02	1,933	1,998	1,852	1,904	+51	+2.75	985,700	-
[6203]	26/02/27	1,816	1,865	1,800	1,853	+45	+2.49	297,400	-
[6203]	26/02/26	1,785	1,839	1,755	1,808	+5	+0.28	343,600	-
[6203]	26/02/25	1,884	1,888	1,780	1,803	-75	-3.99	326,900	-
[6203]	26/02/24	1,999	1,999	1,798	1,878	-122	-6.10	794,900	-
[6203]	26/02/20	1,897	2,030	1,895	2,000	+121	+6.44	922,500	-
[6203]	26/02/19	1,827	1,915	1,772	1,879	+78	+4.33	549,700	-
[6203]	26/02/18	1,751	1,830	1,743	1,801	+58	+3.33	393,600	-
[6203]	26/02/17	1,708	1,766	1,683	1,743	+18	+1.04	325,900	-
[6203]	26/02/16	1,700	1,736	1,676	1,725	+48	+2.86	318,200	-
[6203]	26/02/13	1,715	1,740	1,654	1,677	-78	-4.44	552,200	-
[6203]	26/02/12	1,650	1,824	1,635	1,755	+171	+10.80	1,176,700	-
[6203]	26/02/10	1,480	1,593	1,469	1,584	+95	+6.38	733,400	-
[6203]	26/02/09	1,525	1,530	1,461	1,489	+51	+3.55	552,300	-
[6203]	26/02/06	1,380	1,438	1,372	1,438	+32	+2.28	237,800	-
[6203]	26/02/05	1,404	1,426	1,389	1,406	-14	-0.99	177,700	-
[6203]	26/02/04	1,396	1,424	1,385	1,420	+20	+1.43	171,100	-
[6203]	26/02/03	1,385	1,401	1,372	1,400	+26	+1.89	114,100	-
[6203]	26/02/02	1,355	1,412	1,349	1,374	-1	-0.07	178,900	-
[6203]	26/01/30	1,356	1,382	1,343	1,375	+3	+0.22	142,100	-
[6203]	26/01/29	1,342	1,398	1,332	1,372	+22	+1.63	209,700	-
[6203]	26/01/28	1,376	1,384	1,348	1,350	-51	-3.64	85,300	-
[6203]	26/01/27	1,364	1,405	1,350	1,401	+34	+2.49	130,000	-
[6203]	26/01/26	1,425	1,430	1,358	1,367	-60	-4.20	258,300	-
[6203]	26/01/23	1,461	1,480	1,420	1,427	-13	-0.90	205,900	-
[6203]	26/01/22	1,421	1,451	1,398	1,440	+18	+1.27	193,500	-
[6203]	26/01/21	1,368	1,446	1,361	1,422	+21	+1.50	186,000	-
[6203]	26/01/20	1,466	1,468	1,391	1,401	-65	-4.43	223,400	-
[6203]	26/01/19	1,450	1,471	1,428	1,466	+17	+1.17	208,100	-
[6203]	26/01/16	1,400	1,449	1,378	1,449	+39	+2.77	314,200	-
[6203]	26/01/15	1,376	1,430	1,372	1,410	+20	+1.44	352,000	-
[6203]	26/01/14	1,397	1,418	1,386	1,390	-6	-0.43	223,800	-
[6203]	26/01/13	1,400	1,415	1,369	1,396	+44	+3.25	342,800	-
[6203]	26/01/09	1,347	1,374	1,330	1,352	+2	+0.15	382,500	-
[6203]	26/01/08	1,310	1,371	1,310	1,350	+70	+5.47	488,700	-
[6203]	26/01/07	1,276	1,300	1,257	1,280	+34	+2.73	293,000	-
[6203]	26/01/06	1,235	1,278	1,230	1,246	+25	+2.05	299,000	-
[6203]	26/01/05	1,212	1,240	1,204	1,221	+29	+2.43	264,300	-
[6203]	25/12/30	1,215	1,218	1,186	1,192	-23	-1.89	171,100	-
[6203]	25/12/29	1,160	1,250	1,151	1,215	+68	+5.93	350,100	-
[6203]	25/12/26	1,179	1,188	1,142	1,147	-24	-2.05	150,100	-
[6203]	25/12/25	1,155	1,172	1,150	1,171	+18	+1.56	135,700	-
[6203]	25/12/24	1,156	1,163	1,145	1,153	-1	-0.09	117,800	-
[6203]	25/12/23	1,134	1,162	1,134	1,154	+12	+1.05	103,700	-
[6203]	25/12/22	1,158	1,160	1,127	1,142	+2	+0.18	178,200	-
[6203]	25/12/19	1,125	1,142	1,119	1,140	+10	+0.88	237,800	-
[6203]	25/12/18	1,149	1,154	1,126	1,130	-38	-3.25	141,900	-
[6203]	25/12/17	1,174	1,176	1,146	1,168	-6	-0.51	140,700	-
[6203]	25/12/16	1,193	1,200	1,166	1,174	-38	-3.14	159,300	-
[6203]	25/12/15	1,187	1,212	1,185	1,212	+1	+0.08	115,300	-
[6203]	25/12/12	1,200	1,214	1,191	1,211	+15	+1.25	112,200	-
[6203]	25/12/11	1,246	1,246	1,191	1,196	-45	-3.63	185,600	-
[6203]	25/12/10	1,250	1,274	1,222	1,241	-3	-0.24	212,300	-
[6203]	25/12/09	1,253	1,287	1,231	1,244	-8	-0.64	321,300	-
[6203]	25/12/08	1,220	1,258	1,208	1,252	+57	+4.77	358,500	-
[6203]	25/12/05	1,190	1,227	1,180	1,195	+5	+0.42	279,300	-
[6203]	25/12/04	1,130	1,191	1,126	1,190	+69	+6.16	231,300	-
[6203]	25/12/03	1,111	1,128	1,106	1,121	+11	+0.99	110,200	-
[6203]	25/12/02	1,125	1,130	1,101	1,110	-21	-1.86	198,000	-
[6203]	25/12/01	1,149	1,160	1,123	1,131	-11	-0.96	180,700	-
[6203]	25/11/28	1,122	1,154	1,115	1,142	+33	+2.98	283,400	-
[6203]	25/11/27	1,095	1,120	1,088	1,109	+16	+1.46	228,600	-
[6203]	25/11/26	1,110	1,115	1,091	1,093	-2	-0.18	214,800	-
[6203]	25/11/25	1,101	1,119	1,084	1,095	+12	+1.11	298,900	-
[6203]	25/11/21	1,067	1,098	1,060	1,083	0	0.00	227,500	-
[6203]	25/11/20	1,084	1,110	1,065	1,083	-17	-1.55	568,100	-
[6203]	25/11/19	1,143	1,143	1,083	1,100	-46	-4.01	424,800	-
[6203]	25/11/18	1,161	1,171	1,135	1,146	-45	-3.78	524,100	-
[6203]	25/11/17	1,119	1,206	1,110	1,191	+88	+7.98	1,391,700	-
[6203]	25/11/14	1,400	1,402	1,103	1,103	-300	-21.38	541,900	-
[6203]	25/11/13	1,430	1,450	1,395	1,403	-31	-2.16	290,100	-
[6203]	25/11/12	1,385	1,443	1,365	1,434	+64	+4.67	336,700	-
[6203]	25/11/11	1,389	1,395	1,346	1,370	-20	-1.44	214,100	-
[6203]	25/11/10	1,366	1,402	1,353	1,390	+28	+2.06	267,600	-
[6203]	25/11/07	1,386	1,398	1,351	1,362	-84	-5.81	444,900	-
[6203]	25/11/06	1,395	1,455	1,372	1,446	+75	+5.47	469,900	-
[6203]	25/11/05	1,385	1,394	1,329	1,371	-36	-2.56	474,400	-
[6203]	25/11/04	1,434	1,455	1,401	1,407	-22	-1.54	338,800	-
[6203]	25/10/31	1,470	1,476	1,419	1,429	-37	-2.52	301,500	-
[6203]	25/10/30	1,446	1,490	1,440	1,466	+24	+1.66	360,000	-
[6203]	25/10/29	1,531	1,531	1,426	1,442	-70	-4.63	670,500	-
[6203]	25/10/28	1,574	1,611	1,493	1,512	-56	-3.57	976,000	-
[6203]	25/10/27	1,535	1,578	1,492	1,568	+65	+4.32	940,100	-
[6203]	25/10/24	1,483	1,532	1,451	1,503	+36	+2.45	708,800	-
[6203]	25/10/23	1,417	1,493	1,397	1,467	+63	+4.49	819,600	-
[6203]	25/10/22	1,353	1,420	1,335	1,404	+53	+3.92	490,000	-
[6203]	25/10/21	1,403	1,404	1,334	1,351	-8	-0.59	636,400	-
[6203]	25/10/20	1,320	1,359	1,301	1,359	+79	+6.17	365,700	-
[6203]	25/10/17	1,275	1,307	1,262	1,280	-25	-1.92	224,700	-
[6203]	25/10/16	1,282	1,320	1,276	1,305	+51	+4.07	359,000	-
[6203]	25/10/15	1,201	1,259	1,191	1,254	+71	+6.00	360,200	-
[6203]	25/10/14	1,205	1,226	1,169	1,183	-52	-4.21	497,700	-
[6203]	25/10/10	1,280	1,280	1,224	1,235	-56	-4.34	338,600	-
[6203]	25/10/09	1,342	1,344	1,287	1,291	-45	-3.37	359,100	-
[6203]	25/10/08	1,298	1,368	1,290	1,336	+38	+2.93	659,800	-
[6203]	25/10/07	1,283	1,313	1,258	1,298	+32	+2.53	428,000	-
[6203]	25/10/06	1,282	1,303	1,260	1,266	+74	+6.21	756,000	-
[6203]	25/10/03	1,174	1,204	1,172	1,192	+21	+1.79	165,500	-
[6203]	25/10/02	1,172	1,184	1,157	1,171	+7	+0.60	172,400	-
[6203]	25/10/01	1,216	1,223	1,162	1,164	-54	-4.43	356,500	-
[6203]	25/09/30	1,219	1,237	1,218	1,218	+8	+0.66	166,000	-
[6203]	25/09/29	1,208	1,230	1,201	1,210	-9	-0.74	194,500	-
[6203]	25/09/26	1,227	1,233	1,215	1,219	-8	-0.65	218,300	-
[6203]	25/09/25	1,256	1,267	1,220	1,227	-46	-3.61	463,200	-
[6203]	25/09/24	1,269	1,280	1,210	1,273	-86	-6.33	1,207,600	-
[6203]	25/09/22	1,355	1,416	1,350	1,359	-17	-1.24	330,100	-
[6203]	25/09/19	1,302	1,377	1,287	1,376	+68	+5.20	534,700	-
[6203]	25/09/18	1,289	1,311	1,281	1,308	+21	+1.63	181,700	-
[6203]	25/09/17	1,310	1,310	1,280	1,287	-29	-2.20	281,000	-
[6203]	25/09/16	1,343	1,356	1,316	1,316	-4	-0.30	280,600	-
[6203]	25/09/12	1,320	1,338	1,313	1,320	-13	-0.98	223,400	-
[6203]	25/09/11	1,348	1,361	1,314	1,333	-20	-1.48	289,000	-
[6203]	25/09/10	1,349	1,366	1,345	1,353	-1	-0.07	186,900	-
[6203]	25/09/09	1,370	1,395	1,340	1,354	-8	-0.59	236,600	-
[6203]	25/09/08	1,403	1,403	1,334	1,362	+3	+0.22	638,700	-
[6203]	25/09/05	1,390	1,390	1,345	1,359	-19	-1.38	303,900	-