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
[6223]	26/10/29	1,856	1,865	1,839	1,854	-2.0	-0.11	20,800	36,030,451,712
[6223]	26/10/28	1,845	1,870	1,845	1,856	+11.0	+0.60	29,300	36,069,318,656
[6223]	26/10/27	1,855	1,885	1,842	1,845	-9.0	-0.49	24,900	35,855,544,320
[6223]	26/10/26	1,866	1,880	1,850	1,854	-6.0	-0.32	25,600	36,030,451,712
[6223]	26/10/23	1,864	1,869	1,825	1,860	-30.0	-1.59	63,900	36,147,052,544
[6223]	26/10/22	1,917	1,917	1,885	1,890	-12.0	-0.63	20,800	36,730,068,992
[6223]	26/10/21	1,889	1,934	1,889	1,902	+15.0	+0.79	19,900	36,963,278,848
[6223]	26/10/20	1,906	1,910	1,882	1,887	-13.0	-0.68	37,100	36,671,770,624
[6223]	26/10/19	1,888	1,917	1,884	1,900	-11.0	-0.58	28,700	36,924,411,904
[6223]	26/10/16	1,900	1,919	1,898	1,911	+31.0	+1.65	24,800	37,138,182,144
[6223]	26/10/15	1,916	1,916	1,880	1,880	-60.0	-3.09	52,300	36,535,730,176
[6223]	26/10/14	1,930	1,953	1,925	1,940	+13.0	+0.67	18,900	37,701,767,168
[6223]	26/10/13	1,916	1,955	1,915	1,927	+3.0	+0.16	17,600	37,449,125,888
[6223]	26/10/09	1,899	1,928	1,887	1,924	+14.0	+0.73	19,500	37,390,823,424
[6223]	26/10/08	1,937	1,937	1,899	1,910	-25.0	-1.29	31,300	37,118,750,720
[6223]	26/10/07	1,940	1,958	1,935	1,935	-5.0	-0.26	19,400	37,604,597,760
[6223]	26/10/06	1,942	1,952	1,938	1,940	0	+0.00	13,900	37,701,767,168
[6223]	26/10/05	1,942	1,953	1,931	1,940	-2.0	-0.10	14,900	37,701,767,168
[6223]	26/10/02	1,955	1,965	1,941	1,942	-14.0	-0.72	20,400	37,740,634,112
[6223]	26/10/01	1,935	1,972	1,933	1,956	+13.0	+0.67	26,000	38,012,706,816
[6223]	26/09/30	1,956	1,967	1,941	1,943	-13.0	-0.66	17,100	37,760,069,632
[6223]	26/09/29	1,956	1,973	1,940	1,956	0	+0.00	23,000	38,012,706,816
[6223]	26/09/28	1,945	1,970	1,945	1,956	+15.0	+0.77	29,400	38,012,706,816
[6223]	26/09/25	1,980	1,980	1,928	1,941	-29.0	-1.47	28,100	37,721,198,592
[6223]	26/09/24	1,974	1,990	1,963	1,970	+20.0	+1.03	23,000	38,284,783,616
[6223]	26/09/18	1,979	1,979	1,938	1,950	-17.0	-0.86	22,300	37,896,105,984
[6223]	26/09/17	1,947	1,980	1,947	1,967	+20.0	+1.03	28,500	38,226,481,152
[6223]	26/09/16	1,934	1,947	1,923	1,947	+27.0	+1.41	17,400	37,837,803,520
[6223]	26/09/15	1,934	1,939	1,919	1,920	-7.0	-0.36	22,500	37,313,089,536
[6223]	26/09/14	1,927	1,937	1,892	1,927	+16.0	+0.84	26,900	37,449,125,888
[6223]	26/09/11	1,902	1,937	1,887	1,911	-31.0	-1.60	26,300	37,138,182,144
[6223]	26/09/10	1,923	1,947	1,923	1,942	+3.0	+0.15	11,600	37,740,634,112
[6223]	26/09/09	1,930	1,955	1,917	1,939	+13.0	+0.67	14,200	37,682,331,648
[6223]	26/09/08	1,972	1,983	1,926	1,926	-46.0	-2.33	26,600	37,429,690,368
[6223]	26/09/07	1,934	1,979	1,921	1,972	+54.0	+2.82	63,400	38,323,650,560
[6223]	26/09/04	1,892	1,918	1,891	1,918	+28.0	+1.48	40,700	37,274,218,496
[6223]	26/09/03	1,890	1,897	1,871	1,890	+23.0	+1.23	20,500	36,730,068,992
[6223]	26/09/02	1,910	1,910	1,862	1,867	-66.0	-3.41	64,700	36,283,092,992
[6223]	26/09/01	1,932	1,933	1,913	1,933	+1.0	+0.05	15,500	37,565,726,720
[6223]	26/08/31	1,917	1,944	1,895	1,932	-4.0	-0.21	32,200	37,546,295,296
[6223]	26/08/28	1,962	1,964	1,936	1,936	-26.0	-1.33	23,700	37,624,029,184
[6223]	26/08/27	1,949	1,985	1,945	1,962	+13.0	+0.67	30,600	38,129,311,744
[6223]	26/08/26	1,961	1,961	1,938	1,949	-12.0	-0.61	22,500	37,876,670,464
[6223]	26/08/25	1,922	1,962	1,914	1,961	+36.0	+1.87	58,500	38,109,876,224
[6223]	26/08/24	1,933	1,933	1,914	1,925	+3.0	+0.16	20,000	37,410,258,944
[6223]	26/08/21	1,918	1,922	1,892	1,922	+5.0	+0.26	30,800	37,351,956,480
[6223]	26/08/20	1,912	1,926	1,906	1,917	+19.0	+1.00	20,700	37,254,787,072
[6223]	26/08/19	1,980	1,980	1,891	1,898	-83.0	-4.19	76,000	36,885,540,864
[6223]	26/08/18	1,998	2,008	1,974	1,981	-38.0	-1.88	33,700	38,498,553,856
[6223]	26/08/17	1,990	2,019	1,975	2,019	+43.0	+2.18	29,200	39,237,042,176
[6223]	26/08/14	1,987	2,010	1,972	1,976	+1.0	+0.05	33,400	38,401,384,448
[6223]	26/08/13	1,987	1,988	1,971	1,975	-11.0	-0.55	30,600	38,381,953,024
[6223]	26/08/12	1,970	2,011	1,960	1,986	+18.0	+0.91	39,800	38,595,727,360
[6223]	26/08/10	1,960	1,999	1,916	1,968	-116.0	-5.57	179,200	38,245,916,672
[6223]	26/08/07	2,131	2,148	2,047	2,084	-58.0	-2.71	47,100	40,500,248,576
[6223]	26/08/06	2,165	2,165	2,121	2,142	-3.0	-0.14	21,000	41,627,414,528
[6223]	26/08/05	2,085	2,187	2,065	2,145	+95.0	+4.63	72,600	41,685,716,992
[6223]	26/08/04	1,995	2,075	1,977	2,050	+34.0	+1.69	23,000	39,839,494,144
[6223]	26/08/03	2,006	2,029	1,964	2,016	+2.0	+0.10	36,300	39,178,743,808
[6223]	26/07/31	1,985	2,036	1,962	2,014	+58.0	+2.97	49,100	39,139,872,768
[6223]	26/07/30	1,914	1,963	1,875	1,956	+57.0	+3.00	40,700	38,012,706,816
[6223]	26/07/29	1,994	2,000	1,864	1,899	-81.0	-4.09	142,600	36,904,976,384
[6223]	26/07/28	2,065	2,065	1,956	1,980	-85.0	-4.12	76,400	38,479,122,432
[6223]	26/07/27	2,049	2,069	2,018	2,065	+43.0	+2.13	38,100	40,131,002,368
[6223]	26/07/24	2,026	2,031	1,995	2,022	-25.0	-1.22	32,000	39,295,344,640
[6223]	26/07/23	2,056	2,062	2,027	2,047	-9.0	-0.44	27,600	39,781,191,680
[6223]	26/07/22	2,080	2,095	2,038	2,056	-24.0	-1.15	31,200	39,956,099,072
[6223]	26/07/21	2,015	2,091	1,974	2,080	+66.0	+3.28	49,800	40,422,510,592
[6223]	26/07/17	2,106	2,106	1,979	2,014	-92	-4.37	92,000	-
[6223]	26/07/16	2,172	2,172	2,100	2,106	-49	-2.27	29,100	-
[6223]	26/07/15	2,139	2,160	2,121	2,155	+60	+2.86	25,300	-
[6223]	26/07/14	2,103	2,106	2,058	2,095	-14	-0.66	44,700	-
[6223]	26/07/13	2,169	2,178	2,096	2,109	-48	-2.23	31,000	-
[6223]	26/07/10	2,147	2,172	2,119	2,157	+52	+2.47	22,000	-
[6223]	26/07/09	2,145	2,145	2,105	2,105	-19	-0.89	35,300	-
[6223]	26/07/08	2,196	2,199	2,120	2,124	-98	-4.41	46,000	-
[6223]	26/07/07	2,256	2,274	2,200	2,222	+9	+0.41	23,600	-
[6223]	26/07/06	2,259	2,259	2,192	2,213	-47	-2.08	38,900	-
[6223]	26/07/03	2,193	2,260	2,168	2,260	+69	+3.15	46,400	-
[6223]	26/07/02	2,273	2,273	2,191	2,191	-82	-3.61	63,800	-
[6223]	26/07/01	2,270	2,298	2,250	2,273	+12	+0.53	24,300	-
[6223]	26/06/30	2,299	2,300	2,229	2,261	-79	-3.38	54,600	-
[6223]	26/06/29	2,430	2,430	2,270	2,340	-98	-4.02	62,700	-
[6223]	26/06/26	2,491	2,549	2,385	2,438	-3	-0.12	82,100	-
[6223]	26/06/25	2,354	2,453	2,354	2,441	+130	+5.63	39,800	-
[6223]	26/06/24	2,385	2,411	2,280	2,311	-59	-2.49	40,900	-
[6223]	26/06/23	2,450	2,520	2,370	2,370	-102	-4.13	69,100	-
[6223]	26/06/22	2,255	2,500	2,255	2,472	+249	+11.20	130,100	-
[6223]	26/06/19	2,147	2,234	2,113	2,223	+115	+5.46	45,000	-
[6223]	26/06/18	2,116	2,140	2,100	2,108	+8	+0.38	25,500	-
[6223]	26/06/17	2,106	2,109	2,035	2,100	-12	-0.57	66,200	-
[6223]	26/06/16	2,174	2,174	2,112	2,112	-44	-2.04	31,500	-
[6223]	26/06/15	2,194	2,194	2,150	2,156	+3	+0.14	31,000	-
[6223]	26/06/12	2,183	2,225	2,132	2,153	-23	-1.06	37,800	-
[6223]	26/06/11	2,253	2,255	2,131	2,176	-27	-1.23	38,300	-
[6223]	26/06/10	2,262	2,265	2,172	2,203	-59	-2.61	48,800	-
[6223]	26/06/09	2,345	2,345	2,262	2,262	-41	-1.78	34,600	-
[6223]	26/06/08	2,286	2,319	2,261	2,303	-79	-3.32	39,900	-
[6223]	26/06/05	2,327	2,382	2,281	2,382	+5	+0.21	45,200	-
[6223]	26/06/04	2,287	2,401	2,251	2,377	+73	+3.17	87,000	-
[6223]	26/06/03	2,180	2,314	2,145	2,304	+182	+8.58	87,200	-
[6223]	26/06/02	2,140	2,165	2,066	2,122	-43	-1.99	44,700	-
[6223]	26/06/01	2,223	2,236	2,144	2,165	-83	-3.69	64,600	-
[6223]	26/05/29	2,295	2,334	2,243	2,248	-40	-1.75	25,600	-
[6223]	26/05/28	2,187	2,323	2,180	2,288	+101	+4.62	58,700	-
[6223]	26/05/27	2,300	2,317	2,185	2,187	-43	-1.93	49,700	-
[6223]	26/05/26	2,276	2,282	2,223	2,230	-10	-0.45	39,600	-
[6223]	26/05/25	2,229	2,259	2,205	2,240	+30	+1.36	24,300	-
[6223]	26/05/22	2,237	2,250	2,208	2,210	-27.0	-1.21	20,600	-
[6223]	26/05/21	2,303	2,304	2,236	2,237	+34.0	+1.54	29,600	-
[6223]	26/05/20	2,315	2,315	2,156	2,203	-112.0	-4.84	67,000	-
[6223]	26/05/19	2,400	2,402	2,281	2,315	-57.0	-2.40	72,900	-
[6223]	26/05/18	2,300	2,402	2,271	2,372	+78.0	+3.40	79,500	-
[6223]	26/05/15	2,302	2,370	2,264	2,294	+23.0	+1.01	43,300	-
[6223]	26/05/14	2,277	2,354	2,268	2,271	-1.0	-0.04	44,400	-
[6223]	26/05/13	2,282	2,301	2,243	2,272	-18.0	-0.79	33,700	-
[6223]	26/05/12	2,345	2,345	2,253	2,290	-12.0	-0.52	44,100	-
[6223]	26/05/11	2,342	2,392	2,282	2,302	+110.0	+5.02	134,000	-
[6223]	26/05/08	2,182	2,288	2,150	2,192	-22.0	-0.99	72,500	-
[6223]	26/05/07	2,157	2,233	2,143	2,214	+107.0	+5.08	44,600	-
[6223]	26/05/01	2,128	2,128	2,081	2,107	-12.0	-0.57	20,000	-
[6223]	26/04/30	2,155	2,155	2,076	2,119	-36.0	-1.67	105,800	-
[6223]	26/04/28	2,199	2,199	2,150	2,155	-13.0	-0.60	24,600	-
[6223]	26/04/27	2,112	2,178	2,092	2,168	+79	+3.78	42,400	-
[6223]	26/04/24	2,095	2,115	2,063	2,089	+7	+0.34	22,200	-
[6223]	26/04/23	2,122	2,126	2,078	2,082	-39	-1.84	24,300	-
[6223]	26/04/22	2,130	2,143	2,111	2,121	-9	-0.42	23,600	-
[6223]	26/04/21	2,118	2,136	2,105	2,130	+3	+0.14	22,700	-
[6223]	26/04/20	2,090	2,127	2,069	2,127	+21	+1.00	31,300	-
[6223]	26/04/17	2,139	2,141	2,094	2,106	-14	-0.66	25,500	-
[6223]	26/04/16	2,150	2,165	2,116	2,120	-27	-1.26	27,100	-
[6223]	26/04/15	2,198	2,215	2,132	2,147	-23	-1.06	25,600	-
[6223]	26/04/14	2,192	2,194	2,165	2,170	-11	-0.50	24,900	-
[6223]	26/04/13	2,172	2,207	2,151	2,181	-26	-1.18	26,500	-
[6223]	26/04/10	2,197	2,230	2,189	2,207	+32	+1.47	23,600	-
[6223]	26/04/09	2,187	2,187	2,126	2,175	-13	-0.59	31,200	-
[6223]	26/04/08	2,160	2,188	2,144	2,188	+78	+3.70	29,300	-
[6223]	26/04/07	2,145	2,171	2,110	2,110	-45	-2.09	31,100	-
[6223]	26/04/06	2,158	2,180	2,146	2,155	+11	+0.51	28,600	-
[6223]	26/04/03	2,134	2,168	2,133	2,144	-5	-0.23	41,300	-
[6223]	26/04/02	2,240	2,240	2,146	2,149	-41	-1.87	46,800	-
[6223]	26/04/01	2,170	2,200	2,160	2,190	+120	+5.80	38,800	-
[6223]	26/03/31	2,049	2,089	2,045	2,070	-18	-0.86	66,100	-
[6223]	26/03/30	2,084	2,091	2,043	2,088	-83	-3.82	37,300	-
[6223]	26/03/27	2,145	2,186	2,125	2,171	-7	-0.32	37,300	-
[6223]	26/03/26	2,224	2,250	2,156	2,178	-7	-0.32	31,500	-
[6223]	26/03/25	2,146	2,199	2,146	2,185	+48	+2.25	35,500	-
[6223]	26/03/24	2,109	2,162	2,104	2,137	+78	+3.79	41,500	-
[6223]	26/03/23	2,111	2,140	2,058	2,059	-113	-5.20	54,700	-
[6223]	26/03/19	2,244	2,260	2,172	2,172	-121	-5.28	46,100	-
[6223]	26/03/18	2,250	2,295	2,242	2,293	+59	+2.64	39,700	-
[6223]	26/03/17	2,285	2,309	2,234	2,234	-33	-1.46	40,400	-
[6223]	26/03/16	2,345	2,366	2,267	2,267	-122	-5.11	49,200	-
[6223]	26/03/13	2,402	2,444	2,369	2,389	-11	-0.46	103,900	-
[6223]	26/03/12	2,431	2,434	2,353	2,400	-11	-0.46	119,700	-
[6223]	26/03/11	2,425	2,458	2,411	2,411	-23	-0.94	60,500	-
[6223]	26/03/10	2,395	2,460	2,385	2,434	+89	+3.80	79,900	-
[6223]	26/03/09	2,280	2,362	2,250	2,345	-135	-5.44	92,600	-
[6223]	26/03/06	2,413	2,480	2,368	2,480	+50	+2.06	89,200	-
[6223]	26/03/05	2,318	2,442	2,318	2,430	+170	+7.52	107,200	-
[6223]	26/03/04	2,350	2,400	2,242	2,260	-138	-5.75	188,700	-
[6223]	26/03/03	2,459	2,514	2,391	2,398	-111	-4.42	103,600	-
[6223]	26/03/02	2,480	2,534	2,479	2,509	-29	-1.14	69,600	-
[6223]	26/02/27	2,520	2,561	2,482	2,538	+12	+0.48	159,100	-
[6223]	26/02/26	2,603	2,609	2,507	2,526	-38	-1.48	136,700	-
[6223]	26/02/25	2,559	2,650	2,520	2,564	+13	+0.51	264,900	-
[6223]	26/02/24	2,398	2,582	2,391	2,551	+169	+7.09	294,300	-
[6223]	26/02/20	2,400	2,452	2,346	2,382	+11	+0.46	236,300	-
[6223]	26/02/19	2,238	2,398	2,215	2,371	+161	+7.29	329,700	-
[6223]	26/02/18	2,107	2,210	2,107	2,210	+126	+6.05	178,300	-
[6223]	26/02/17	2,024	2,118	2,000	2,084	+49	+2.41	180,500	-
[6223]	26/02/16	1,920	2,077	1,920	2,035	+186	+10.06	406,000	-
[6223]	26/02/13	1,890	1,890	1,820	1,849	-41	-2.17	114,000	-
[6223]	26/02/12	1,876	1,898	1,876	1,890	+14	+0.75	52,700	-
[6223]	26/02/10	1,847	1,880	1,844	1,876	+30	+1.63	46,800	-
[6223]	26/02/09	1,874	1,880	1,843	1,846	+8	+0.44	60,800	-
[6223]	26/02/06	1,808	1,838	1,791	1,838	+31	+1.72	42,100	-
[6223]	26/02/05	1,830	1,835	1,807	1,807	-13	-0.71	48,500	-
[6223]	26/02/04	1,800	1,826	1,790	1,820	+27	+1.51	79,300	-
[6223]	26/02/03	1,787	1,802	1,778	1,793	+6	+0.34	83,200	-
[6223]	26/02/02	1,750	1,796	1,743	1,787	+48	+2.76	125,400	-
[6223]	26/01/30	1,725	1,744	1,716	1,739	-1	-0.06	45,400	-
[6223]	26/01/29	1,723	1,741	1,713	1,740	+5	+0.29	81,100	-
[6223]	26/01/28	1,720	1,736	1,702	1,735	0	0.00	76,100	-
[6223]	26/01/27	1,730	1,750	1,720	1,735	+8	+0.46	70,000	-
[6223]	26/01/26	1,777	1,777	1,723	1,727	-58	-3.25	97,800	-
[6223]	26/01/23	1,800	1,808	1,748	1,785	+42	+2.41	231,800	-
[6223]	26/01/22	1,705	1,743	1,697	1,743	+49	+2.89	59,700	-
[6223]	26/01/21	1,710	1,710	1,685	1,694	-34	-1.97	66,100	-
[6223]	26/01/20	1,739	1,748	1,720	1,728	-11	-0.63	51,300	-
[6223]	26/01/19	1,720	1,744	1,708	1,739	+20	+1.16	173,000	-
[6223]	26/01/16	1,710	1,725	1,707	1,719	+3	+0.17	44,100	-
[6223]	26/01/15	1,710	1,720	1,707	1,716	+8	+0.47	45,100	-
[6223]	26/01/14	1,700	1,713	1,696	1,708	+12	+0.71	61,900	-
[6223]	26/01/13	1,698	1,704	1,680	1,696	+23	+1.37	60,300	-
[6223]	26/01/09	1,676	1,684	1,671	1,673	-2	-0.12	34,500	-
[6223]	26/01/08	1,699	1,699	1,674	1,675	-24	-1.41	46,400	-
[6223]	26/01/07	1,691	1,711	1,691	1,699	+9	+0.53	69,500	-
[6223]	26/01/06	1,681	1,700	1,677	1,690	+20	+1.20	118,900	-
[6223]	26/01/05	1,674	1,682	1,663	1,670	+6	+0.36	61,400	-
[6223]	25/12/30	1,678	1,678	1,655	1,664	-21	-1.25	80,100	-
[6223]	25/12/29	1,667	1,693	1,660	1,685	-45	-2.60	146,300	-
[6223]	25/12/26	1,718	1,736	1,718	1,730	+1	+0.06	141,800	-
[6223]	25/12/25	1,718	1,729	1,714	1,729	+5	+0.29	74,300	-
[6223]	25/12/24	1,702	1,724	1,696	1,724	+23	+1.35	133,900	-
[6223]	25/12/23	1,691	1,708	1,690	1,701	+7	+0.41	39,900	-
[6223]	25/12/22	1,695	1,697	1,683	1,694	+11	+0.65	61,300	-
[6223]	25/12/19	1,698	1,698	1,677	1,683	+6	+0.36	54,200	-
[6223]	25/12/18	1,660	1,688	1,653	1,677	+6	+0.36	88,500	-
[6223]	25/12/17	1,661	1,673	1,656	1,671	+6	+0.36	63,800	-
[6223]	25/12/16	1,684	1,684	1,663	1,665	-16	-0.95	65,400	-
[6223]	25/12/15	1,681	1,682	1,660	1,681	-1	-0.06	85,400	-
[6223]	25/12/12	1,681	1,686	1,666	1,682	+6	+0.36	68,900	-
[6223]	25/12/11	1,700	1,700	1,668	1,676	-24	-1.41	91,200	-
[6223]	25/12/10	1,708	1,718	1,697	1,700	-6	-0.35	58,500	-
[6223]	25/12/09	1,727	1,727	1,703	1,706	-14	-0.81	40,300	-
[6223]	25/12/08	1,717	1,720	1,702	1,720	+13	+0.76	33,900	-
[6223]	25/12/05	1,726	1,729	1,706	1,707	-19	-1.10	29,700	-
[6223]	25/12/04	1,704	1,726	1,704	1,726	+19	+1.11	23,700	-
[6223]	25/12/03	1,714	1,714	1,695	1,707	-6	-0.35	34,100	-
[6223]	25/12/02	1,744	1,744	1,711	1,713	-31	-1.78	41,700	-
[6223]	25/12/01	1,741	1,752	1,740	1,744	+9	+0.52	30,100	-
[6223]	25/11/28	1,752	1,752	1,734	1,735	-15	-0.86	22,300	-
[6223]	25/11/27	1,731	1,750	1,728	1,750	+30	+1.74	31,200	-
[6223]	25/11/26	1,715	1,720	1,691	1,720	+29	+1.71	34,700	-
[6223]	25/11/25	1,710	1,725	1,691	1,691	-30	-1.74	44,200	-
[6223]	25/11/21	1,693	1,724	1,693	1,721	+18	+1.06	19,000	-
[6223]	25/11/20	1,707	1,717	1,701	1,703	+18	+1.07	20,300	-
[6223]	25/11/19	1,706	1,715	1,679	1,685	-30	-1.75	47,600	-
[6223]	25/11/18	1,740	1,750	1,710	1,715	-35	-2.00	45,500	-
[6223]	25/11/17	1,733	1,750	1,711	1,750	+31	+1.80	51,700	-
[6223]	25/11/14	1,731	1,735	1,710	1,719	-13	-0.75	38,200	-
[6223]	25/11/13	1,711	1,740	1,711	1,732	-3	-0.17	32,000	-
[6223]	25/11/12	1,692	1,735	1,692	1,735	+39	+2.30	36,500	-
[6223]	25/11/11	1,715	1,721	1,690	1,696	+16	+0.95	64,300	-
[6223]	25/11/10	1,679	1,690	1,669	1,680	+15	+0.90	44,000	-
[6223]	25/11/07	1,680	1,680	1,656	1,665	-23	-1.36	27,700	-
[6223]	25/11/06	1,682	1,698	1,667	1,688	+12	+0.72	21,400	-
[6223]	25/11/05	1,697	1,697	1,642	1,676	-21	-1.24	63,500	-
[6223]	25/11/04	1,720	1,720	1,693	1,697	-7	-0.41	29,500	-
[6223]	25/10/31	1,713	1,716	1,690	1,704	+3	+0.18	21,100	-
[6223]	25/10/30	1,698	1,714	1,691	1,701	+19	+1.13	23,400	-
[6223]	25/10/29	1,702	1,710	1,674	1,682	-18	-1.06	32,500	-
[6223]	25/10/28	1,738	1,750	1,700	1,700	+2	+0.12	71,900	-
[6223]	25/10/27	1,680	1,705	1,680	1,698	+23	+1.37	28,300	-
[6223]	25/10/24	1,698	1,698	1,660	1,675	+3	+0.18	30,100	-
[6223]	25/10/23	1,684	1,686	1,670	1,672	-12	-0.71	17,000	-
[6223]	25/10/22	1,668	1,684	1,666	1,684	+17	+1.02	35,800	-
[6223]	25/10/21	1,665	1,680	1,659	1,667	+7	+0.42	27,500	-
[6223]	25/10/20	1,662	1,668	1,643	1,660	+20	+1.22	16,500	-
[6223]	25/10/17	1,660	1,660	1,637	1,640	-23	-1.38	19,000	-
[6223]	25/10/16	1,664	1,669	1,659	1,663	0	0.00	17,000	-
[6223]	25/10/15	1,635	1,664	1,635	1,663	+38	+2.34	17,200	-
[6223]	25/10/14	1,655	1,662	1,614	1,625	-52	-3.10	52,700	-
[6223]	25/10/10	1,685	1,691	1,676	1,677	-23	-1.35	28,400	-
[6223]	25/10/09	1,692	1,705	1,688	1,700	+8	+0.47	19,300	-
[6223]	25/10/08	1,701	1,705	1,692	1,692	-1	-0.06	19,700	-
[6223]	25/10/07	1,698	1,701	1,683	1,693	+1	+0.06	20,000	-
[6223]	25/10/06	1,692	1,692	1,674	1,692	+27	+1.62	29,100	-
[6223]	25/10/03	1,665	1,675	1,662	1,665	+3	+0.18	14,800	-
[6223]	25/10/02	1,664	1,667	1,640	1,662	-2	-0.12	30,500	-
[6223]	25/10/01	1,694	1,694	1,655	1,664	-24	-1.42	32,500	-
[6223]	25/09/30	1,701	1,702	1,673	1,688	-15	-0.88	27,700	-
[6223]	25/09/29	1,695	1,717	1,693	1,703	-14	-0.82	31,100	-
[6223]	25/09/26	1,709	1,720	1,705	1,717	+12	+0.70	37,200	-
[6223]	25/09/25	1,696	1,712	1,688	1,705	+14	+0.83	38,200	-
[6223]	25/09/24	1,692	1,692	1,676	1,691	-4	-0.24	23,600	-
[6223]	25/09/22	1,676	1,696	1,671	1,695	+16	+0.95	33,900	-
[6223]	25/09/19	1,692	1,698	1,665	1,679	-13	-0.77	28,900	-
[6223]	25/09/18	1,697	1,704	1,680	1,692	+13	+0.77	34,000	-
[6223]	25/09/17	1,699	1,699	1,672	1,679	-13	-0.77	23,600	-
[6223]	25/09/16	1,705	1,712	1,689	1,692	-13	-0.76	32,400	-
[6223]	25/09/12	1,701	1,705	1,694	1,705	+10	+0.59	25,600	-
[6223]	25/09/11	1,705	1,709	1,690	1,695	-10	-0.59	25,900	-
[6223]	25/09/10	1,706	1,724	1,698	1,705	-1	-0.06	34,300	-
[6223]	25/09/09	1,705	1,715	1,696	1,706	+5	+0.29	23,900	-
[6223]	25/09/08	1,700	1,712	1,693	1,701	+3	+0.18	32,300	-
[6223]	25/09/05	1,676	1,699	1,670	1,698	+21	+1.25	37,800	-