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
[6224]	26/10/29	1,159	1,178	1,150	1,170	+8.0	+0.69	27,200	15,411,146,752
[6224]	26/10/28	1,150	1,174	1,150	1,162	+12.0	+1.04	25,000	15,305,771,008
[6224]	26/10/27	1,150	1,162	1,142	1,150	0	+0.00	13,300	15,147,708,416
[6224]	26/10/26	1,142	1,151	1,087	1,150	+19.0	+1.68	93,400	15,147,708,416
[6224]	26/10/23	1,156	1,157	1,115	1,131	-35.0	-3.00	59,000	14,612,222,976
[6224]	26/10/22	1,157	1,177	1,157	1,166	+11.0	+0.95	15,300	15,064,413,184
[6224]	26/10/21	1,180	1,180	1,130	1,155	+5.0	+0.43	32,900	14,922,296,320
[6224]	26/10/20	1,196	1,203	1,146	1,150	-30.0	-2.54	44,500	14,857,697,280
[6224]	26/10/19	1,208	1,210	1,180	1,180	-38.0	-3.12	19,900	15,245,289,472
[6224]	26/10/16	1,161	1,224	1,161	1,218	+87.0	+7.69	69,600	15,736,240,128
[6224]	26/10/15	1,153	1,153	1,128	1,131	-22.0	-1.91	17,400	14,612,222,976
[6224]	26/10/14	1,159	1,159	1,143	1,153	-5.0	-0.43	9,900	14,896,456,704
[6224]	26/10/13	1,132	1,159	1,126	1,158	+26.0	+2.30	8,800	14,961,055,744
[6224]	26/10/09	1,130	1,141	1,125	1,132	+11.0	+0.98	18,000	14,625,142,784
[6224]	26/10/08	1,131	1,136	1,115	1,121	-20.0	-1.75	21,800	14,483,024,896
[6224]	26/10/07	1,137	1,151	1,128	1,141	+4.0	+0.35	15,200	14,741,420,032
[6224]	26/10/06	1,150	1,154	1,133	1,137	-18.0	-1.56	27,700	14,689,740,800
[6224]	26/10/05	1,143	1,158	1,141	1,155	+13.0	+1.14	17,500	14,922,296,320
[6224]	26/10/02	1,171	1,178	1,141	1,142	-47.0	-3.95	30,800	14,754,339,840
[6224]	26/10/01	1,179	1,189	1,176	1,189	+10.0	+0.85	18,600	15,361,567,744
[6224]	26/09/30	1,192	1,192	1,170	1,179	+3.0	+0.26	15,900	15,232,369,664
[6224]	26/09/29	1,198	1,204	1,171	1,176	-28.0	-2.33	37,000	15,193,610,240
[6224]	26/09/28	1,210	1,211	1,200	1,204	-8.0	-0.66	9,700	15,555,363,840
[6224]	26/09/25	1,219	1,219	1,201	1,212	+12.0	+1.00	12,300	15,658,721,280
[6224]	26/09/24	1,213	1,215	1,194	1,200	-13.0	-1.07	23,000	15,503,684,608
[6224]	26/09/18	1,225	1,225	1,209	1,213	-9.0	-0.74	11,100	15,671,641,088
[6224]	26/09/17	1,201	1,225	1,201	1,222	+4.0	+0.33	17,100	15,787,918,336
[6224]	26/09/16	1,215	1,223	1,201	1,218	+4.0	+0.33	14,100	15,736,240,128
[6224]	26/09/15	1,202	1,216	1,198	1,214	+12.0	+1.00	13,900	15,684,560,896
[6224]	26/09/14	1,176	1,203	1,164	1,202	+27.0	+2.30	30,000	15,529,524,224
[6224]	26/09/11	1,170	1,183	1,162	1,175	-15.0	-1.26	21,500	15,180,691,456
[6224]	26/09/10	1,190	1,194	1,176	1,190	+3.0	+0.25	12,600	15,374,486,528
[6224]	26/09/09	1,202	1,206	1,184	1,187	-15.0	-1.25	11,600	15,335,728,128
[6224]	26/09/08	1,222	1,230	1,201	1,202	-35.0	-2.83	28,500	15,529,524,224
[6224]	26/09/07	1,219	1,238	1,219	1,237	+25.0	+2.06	39,200	15,981,714,432
[6224]	26/09/04	1,195	1,218	1,191	1,212	+22.0	+1.85	24,300	15,658,721,280
[6224]	26/09/03	1,203	1,203	1,185	1,190	0	+0.00	18,600	15,374,486,528
[6224]	26/09/02	1,224	1,224	1,186	1,190	-51.0	-4.11	39,600	15,374,486,528
[6224]	26/09/01	1,251	1,255	1,227	1,241	-12.0	-0.96	46,400	16,033,393,664
[6224]	26/08/31	1,200	1,253	1,191	1,253	+45.0	+3.73	77,300	16,188,430,336
[6224]	26/08/28	1,173	1,219	1,173	1,208	+28.0	+2.37	57,900	15,607,042,048
[6224]	26/08/27	1,178	1,195	1,177	1,180	+10.0	+0.85	60,900	15,245,289,472
[6224]	26/08/26	1,163	1,173	1,163	1,170	+14.0	+1.21	46,100	15,116,092,416
[6224]	26/08/25	1,145	1,156	1,136	1,156	+20.0	+1.76	47,300	14,935,216,128
[6224]	26/08/24	1,132	1,140	1,129	1,136	+3.0	+0.26	25,300	14,676,820,992
[6224]	26/08/21	1,122	1,133	1,112	1,133	+4.0	+0.35	22,500	14,638,061,568
[6224]	26/08/20	1,100	1,129	1,098	1,129	+39.0	+3.58	25,200	14,586,383,360
[6224]	26/08/19	1,110	1,110	1,082	1,090	-20.0	-1.80	69,000	14,082,512,896
[6224]	26/08/18	1,138	1,141	1,110	1,110	-28.0	-2.46	42,900	14,340,908,032
[6224]	26/08/17	1,143	1,144	1,133	1,138	+5.0	+0.44	24,300	14,702,660,608
[6224]	26/08/14	1,136	1,147	1,133	1,133	-3.0	-0.26	25,300	14,638,061,568
[6224]	26/08/13	1,140	1,149	1,132	1,136	+8.0	+0.71	30,300	14,676,820,992
[6224]	26/08/12	1,120	1,137	1,119	1,128	+23.0	+2.08	48,300	14,573,463,552
[6224]	26/08/10	1,108	1,114	1,105	1,105	-3.0	-0.27	27,900	14,276,308,992
[6224]	26/08/07	1,111	1,116	1,106	1,108	-3.0	-0.27	23,300	14,315,068,416
[6224]	26/08/06	1,105	1,118	1,098	1,111	-1.0	-0.09	21,400	14,353,827,840
[6224]	26/08/05	1,131	1,141	1,112	1,112	-8.0	-0.71	24,900	14,366,747,648
[6224]	26/08/04	1,120	1,132	1,120	1,120	-4.0	-0.36	25,600	14,470,105,088
[6224]	26/08/03	1,145	1,145	1,110	1,124	-22.0	-1.92	34,000	14,521,784,320
[6224]	26/07/31	1,136	1,149	1,118	1,146	+35.0	+3.15	37,100	14,806,019,072
[6224]	26/07/30	1,113	1,126	1,106	1,111	-3.0	-0.27	35,600	14,353,827,840
[6224]	26/07/29	1,112	1,118	1,096	1,114	+1.0	+0.09	71,500	14,392,587,264
[6224]	26/07/28	1,135	1,135	1,107	1,113	-28.0	-2.45	55,300	14,379,667,456
[6224]	26/07/27	1,148	1,150	1,128	1,141	+22.0	+1.97	33,000	14,741,420,032
[6224]	26/07/24	1,138	1,138	1,103	1,119	-26.0	-2.27	87,400	14,457,185,280
[6224]	26/07/23	1,162	1,166	1,142	1,145	-5.0	-0.43	55,100	14,793,099,264
[6224]	26/07/22	1,218	1,220	1,150	1,150	-65.0	-5.35	114,800	14,857,697,280
[6224]	26/07/21	1,189	1,217	1,185	1,215	+26.0	+2.19	53,700	15,697,480,704
[6224]	26/07/17	1,206	1,228	1,168	1,189	-25	-2.06	148,300	-
[6224]	26/07/16	1,254	1,298	1,201	1,214	-157	-11.45	263,300	-
[6224]	26/07/15	1,347	1,372	1,342	1,371	+21	+1.56	53,800	-
[6224]	26/07/14	1,361	1,361	1,341	1,350	-8	-0.59	24,100	-
[6224]	26/07/13	1,380	1,385	1,348	1,358	-22	-1.59	25,500	-
[6224]	26/07/10	1,360	1,384	1,353	1,380	+27	+2.00	24,800	-
[6224]	26/07/09	1,350	1,364	1,344	1,353	+2	+0.15	17,100	-
[6224]	26/07/08	1,374	1,374	1,350	1,351	-13	-0.95	14,800	-
[6224]	26/07/07	1,355	1,368	1,352	1,364	+9	+0.66	15,600	-
[6224]	26/07/06	1,365	1,376	1,350	1,355	+5	+0.37	16,500	-
[6224]	26/07/03	1,335	1,350	1,327	1,350	+18	+1.35	19,100	-
[6224]	26/07/02	1,335	1,352	1,328	1,332	-3	-0.22	30,500	-
[6224]	26/07/01	1,323	1,346	1,323	1,335	+4	+0.30	14,200	-
[6224]	26/06/30	1,327	1,337	1,311	1,331	+4	+0.30	32,500	-
[6224]	26/06/29	1,330	1,338	1,325	1,327	+6	+0.45	17,000	-
[6224]	26/06/26	1,347	1,347	1,320	1,321	-19	-1.42	18,200	-
[6224]	26/06/25	1,330	1,343	1,326	1,340	+20	+1.52	30,600	-
[6224]	26/06/24	1,300	1,330	1,300	1,320	+7	+0.53	33,000	-
[6224]	26/06/23	1,327	1,335	1,313	1,313	-14	-1.06	23,000	-
[6224]	26/06/22	1,345	1,357	1,326	1,327	-25	-1.85	27,700	-
[6224]	26/06/19	1,337	1,356	1,331	1,352	+23	+1.73	27,500	-
[6224]	26/06/18	1,317	1,334	1,311	1,329	+5	+0.38	29,100	-
[6224]	26/06/17	1,320	1,339	1,305	1,324	+9	+0.68	24,400	-
[6224]	26/06/16	1,306	1,315	1,301	1,315	+5	+0.38	22,100	-
[6224]	26/06/15	1,311	1,320	1,302	1,310	+14	+1.08	22,000	-
[6224]	26/06/12	1,282	1,310	1,280	1,296	+44	+3.51	79,600	-
[6224]	26/06/11	1,266	1,274	1,230	1,252	-27	-2.11	66,200	-
[6224]	26/06/10	1,295	1,317	1,274	1,279	-11	-0.85	40,300	-
[6224]	26/06/09	1,315	1,321	1,287	1,290	-9	-0.69	39,600	-
[6224]	26/06/08	1,297	1,310	1,285	1,299	-28	-2.11	69,700	-
[6224]	26/06/05	1,312	1,332	1,309	1,327	+17	+1.30	28,800	-
[6224]	26/06/04	1,300	1,327	1,292	1,310	+2	+0.15	59,200	-
[6224]	26/06/03	1,333	1,339	1,308	1,308	-22	-1.65	55,600	-
[6224]	26/06/02	1,360	1,360	1,315	1,330	-48	-3.48	64,000	-
[6224]	26/06/01	1,351	1,379	1,345	1,378	+38	+2.84	64,600	-
[6224]	26/05/29	1,346	1,355	1,336	1,340	+5	+0.37	51,100	-
[6224]	26/05/28	1,317	1,335	1,300	1,335	+18	+1.37	51,600	-
[6224]	26/05/27	1,333	1,333	1,308	1,317	+2	+0.15	43,600	-
[6224]	26/05/26	1,331	1,334	1,307	1,315	-13	-0.98	32,400	-
[6224]	26/05/25	1,331	1,337	1,311	1,328	+10	+0.76	51,000	-
[6224]	26/05/22	1,322	1,322	1,303	1,318	+10.0	+0.76	49,000	-
[6224]	26/05/21	1,310	1,310	1,296	1,308	+28.0	+2.19	49,300	-
[6224]	26/05/20	1,296	1,302	1,260	1,280	-16.0	-1.23	64,500	-
[6224]	26/05/19	1,305	1,325	1,289	1,296	+21.0	+1.65	94,600	-
[6224]	26/05/18	1,278	1,290	1,249	1,275	-2.0	-0.16	65,100	-
[6224]	26/05/15	1,276	1,284	1,254	1,277	+18.0	+1.43	63,500	-
[6224]	26/05/14	1,300	1,300	1,259	1,259	-45.0	-3.45	37,900	-
[6224]	26/05/13	1,310	1,321	1,295	1,304	+9.0	+0.69	65,500	-
[6224]	26/05/12	1,307	1,307	1,283	1,295	+3.0	+0.23	51,200	-
[6224]	26/05/11	1,308	1,310	1,275	1,292	-1.0	-0.08	60,500	-
[6224]	26/05/08	1,243	1,293	1,235	1,293	+58.0	+4.70	66,500	-
[6224]	26/05/07	1,228	1,244	1,219	1,235	+35.0	+2.92	63,900	-
[6224]	26/05/01	1,214	1,230	1,197	1,200	-19.0	-1.56	70,100	-
[6224]	26/04/30	1,197	1,227	1,195	1,219	+21.0	+1.75	55,700	-
[6224]	26/04/28	1,202	1,213	1,196	1,198	-10.0	-0.83	72,300	-
[6224]	26/04/27	1,205	1,210	1,188	1,208	+3	+0.25	33,000	-
[6224]	26/04/24	1,220	1,225	1,192	1,205	-15	-1.23	41,700	-
[6224]	26/04/23	1,219	1,222	1,170	1,220	+1	+0.08	68,400	-
[6224]	26/04/22	1,225	1,238	1,214	1,219	-7	-0.57	34,500	-
[6224]	26/04/21	1,223	1,234	1,216	1,226	+17	+1.41	51,000	-
[6224]	26/04/20	1,220	1,220	1,199	1,209	+4	+0.33	54,300	-
[6224]	26/04/17	1,200	1,228	1,187	1,205	+22	+1.86	103,300	-
[6224]	26/04/16	1,163	1,203	1,163	1,183	+13	+1.11	118,000	-
[6224]	26/04/15	1,185	1,209	1,144	1,170	-75	-6.02	324,200	-
[6224]	26/04/14	1,255	1,265	1,237	1,245	+10	+0.81	74,000	-
[6224]	26/04/13	1,244	1,244	1,223	1,235	-12	-0.96	25,700	-
[6224]	26/04/10	1,267	1,267	1,239	1,247	0	0.00	25,800	-
[6224]	26/04/09	1,259	1,266	1,241	1,247	-12	-0.95	28,900	-
[6224]	26/04/08	1,239	1,269	1,236	1,259	+40	+3.28	46,800	-
[6224]	26/04/07	1,220	1,241	1,214	1,219	+5	+0.41	29,600	-
[6224]	26/04/06	1,200	1,214	1,195	1,214	+15	+1.25	21,300	-
[6224]	26/04/03	1,204	1,209	1,185	1,199	+18	+1.52	44,300	-
[6224]	26/04/02	1,205	1,228	1,173	1,181	-12	-1.01	43,800	-
[6224]	26/04/01	1,184	1,205	1,174	1,193	+34	+2.93	49,500	-
[6224]	26/03/31	1,162	1,188	1,150	1,159	0	0.00	51,000	-
[6224]	26/03/30	1,157	1,175	1,140	1,159	-41	-3.42	77,300	-
[6224]	26/03/27	1,180	1,206	1,180	1,200	+6	+0.50	40,600	-
[6224]	26/03/26	1,205	1,213	1,176	1,194	-18	-1.49	72,400	-
[6224]	26/03/25	1,200	1,213	1,184	1,212	+31	+2.62	80,500	-
[6224]	26/03/24	1,170	1,200	1,170	1,181	+41	+3.60	61,800	-
[6224]	26/03/23	1,172	1,172	1,126	1,140	-71	-5.86	134,700	-
[6224]	26/03/19	1,262	1,262	1,209	1,211	-76	-5.91	70,600	-
[6224]	26/03/18	1,260	1,287	1,252	1,287	+37	+2.96	39,100	-
[6224]	26/03/17	1,262	1,284	1,250	1,250	-5	-0.40	53,800	-
[6224]	26/03/16	1,275	1,284	1,252	1,255	-20	-1.57	48,300	-
[6224]	26/03/13	1,265	1,289	1,260	1,275	-20	-1.54	53,500	-
[6224]	26/03/12	1,308	1,315	1,290	1,295	-25	-1.89	40,000	-
[6224]	26/03/11	1,314	1,351	1,314	1,320	+7	+0.53	41,600	-
[6224]	26/03/10	1,274	1,321	1,270	1,313	+44	+3.47	65,700	-
[6224]	26/03/09	1,274	1,274	1,234	1,269	-65	-4.87	113,500	-
[6224]	26/03/06	1,313	1,346	1,298	1,334	+21	+1.60	57,300	-
[6224]	26/03/05	1,307	1,329	1,296	1,313	+50	+3.96	94,500	-
[6224]	26/03/04	1,325	1,325	1,241	1,263	-92	-6.79	168,400	-
[6224]	26/03/03	1,411	1,411	1,355	1,355	-57	-4.04	94,300	-
[6224]	26/03/02	1,413	1,431	1,395	1,412	-51	-3.49	97,300	-
[6224]	26/02/27	1,436	1,468	1,430	1,463	+31	+2.16	78,300	-
[6224]	26/02/26	1,439	1,446	1,426	1,432	-22	-1.51	51,700	-
[6224]	26/02/25	1,463	1,486	1,450	1,454	-20	-1.36	67,000	-
[6224]	26/02/24	1,453	1,479	1,427	1,474	+5	+0.34	57,000	-
[6224]	26/02/20	1,509	1,509	1,464	1,469	-40	-2.65	42,100	-
[6224]	26/02/19	1,508	1,509	1,478	1,509	+2	+0.13	46,700	-
[6224]	26/02/18	1,535	1,541	1,502	1,507	-23	-1.50	65,100	-
[6224]	26/02/17	1,510	1,552	1,495	1,530	+30	+2.00	91,700	-
[6224]	26/02/16	1,484	1,520	1,479	1,500	+40	+2.74	64,900	-
[6224]	26/02/13	1,460	1,477	1,446	1,460	-20	-1.35	51,200	-
[6224]	26/02/12	1,442	1,493	1,433	1,480	+52	+3.64	74,300	-
[6224]	26/02/10	1,403	1,432	1,403	1,428	+28	+2.00	57,100	-
[6224]	26/02/09	1,400	1,409	1,384	1,400	+41	+3.02	95,200	-
[6224]	26/02/06	1,354	1,360	1,330	1,359	+5	+0.37	73,800	-
[6224]	26/02/05	1,351	1,384	1,351	1,354	+23	+1.73	74,200	-
[6224]	26/02/04	1,320	1,341	1,315	1,331	+9	+0.68	30,400	-
[6224]	26/02/03	1,323	1,334	1,315	1,322	+4	+0.30	37,600	-
[6224]	26/02/02	1,322	1,354	1,318	1,318	+16	+1.23	80,800	-
[6224]	26/01/30	1,335	1,335	1,288	1,302	-31	-2.33	74,600	-
[6224]	26/01/29	1,308	1,335	1,302	1,333	+24	+1.83	95,400	-
[6224]	26/01/28	1,330	1,334	1,297	1,309	-24	-1.80	87,500	-
[6224]	26/01/27	1,346	1,347	1,327	1,333	+1	+0.08	47,200	-
[6224]	26/01/26	1,347	1,349	1,326	1,332	-14	-1.04	64,300	-
[6224]	26/01/23	1,316	1,346	1,316	1,346	+43	+3.30	98,800	-
[6224]	26/01/22	1,317	1,317	1,295	1,303	-12	-0.91	123,400	-
[6224]	26/01/21	1,330	1,338	1,304	1,315	-45	-3.31	141,300	-
[6224]	26/01/20	1,401	1,403	1,352	1,360	-47	-3.34	134,400	-
[6224]	26/01/19	1,430	1,430	1,405	1,407	-25	-1.75	85,900	-
[6224]	26/01/16	1,445	1,455	1,404	1,432	-16	-1.10	93,500	-
[6224]	26/01/15	1,441	1,478	1,422	1,448	+48	+3.43	187,400	-
[6224]	26/01/14	1,414	1,414	1,388	1,400	-1	-0.07	74,500	-
[6224]	26/01/13	1,440	1,442	1,396	1,401	+2	+0.14	68,800	-
[6224]	26/01/09	1,400	1,406	1,395	1,399	-1	-0.07	35,700	-
[6224]	26/01/08	1,396	1,406	1,392	1,400	+2	+0.14	40,300	-
[6224]	26/01/07	1,400	1,405	1,388	1,398	-7	-0.50	53,200	-
[6224]	26/01/06	1,393	1,411	1,393	1,405	+12	+0.86	28,600	-
[6224]	26/01/05	1,416	1,428	1,383	1,393	-19	-1.35	47,500	-
[6224]	25/12/30	1,424	1,424	1,400	1,412	-5	-0.35	21,600	-
[6224]	25/12/29	1,428	1,441	1,414	1,417	-11	-0.77	30,600	-
[6224]	25/12/26	1,407	1,433	1,395	1,428	+21	+1.49	37,900	-
[6224]	25/12/25	1,409	1,415	1,390	1,407	+8	+0.57	32,100	-
[6224]	25/12/24	1,454	1,454	1,394	1,399	-54	-3.72	53,200	-
[6224]	25/12/23	1,424	1,476	1,420	1,453	+14	+0.97	72,900	-
[6224]	25/12/22	1,407	1,456	1,405	1,439	+51	+3.67	95,700	-
[6224]	25/12/19	1,371	1,406	1,311	1,388	+47	+3.50	254,600	-
[6224]	25/12/18	1,325	1,350	1,325	1,341	+12	+0.90	22,200	-
[6224]	25/12/17	1,330	1,336	1,317	1,329	+8	+0.61	27,000	-
[6224]	25/12/16	1,350	1,355	1,321	1,321	-33	-2.44	37,700	-
[6224]	25/12/15	1,325	1,369	1,308	1,354	+27	+2.03	51,300	-
[6224]	25/12/12	1,329	1,347	1,311	1,327	-32	-2.35	81,400	-
[6224]	25/12/11	1,384	1,384	1,352	1,359	-15	-1.09	32,500	-
[6224]	25/12/10	1,356	1,380	1,356	1,374	+14	+1.03	24,500	-
[6224]	25/12/09	1,384	1,384	1,357	1,360	-26	-1.88	22,200	-
[6224]	25/12/08	1,398	1,401	1,372	1,386	+16	+1.17	41,800	-
[6224]	25/12/05	1,350	1,371	1,331	1,370	+19	+1.41	33,900	-
[6224]	25/12/04	1,330	1,351	1,322	1,351	+25	+1.89	44,400	-
[6224]	25/12/03	1,311	1,340	1,310	1,326	+13	+0.99	49,800	-
[6224]	25/12/02	1,310	1,322	1,308	1,313	+2	+0.15	21,800	-
[6224]	25/12/01	1,341	1,342	1,308	1,311	-28	-2.09	28,800	-
[6224]	25/11/28	1,325	1,344	1,324	1,339	+11	+0.83	26,600	-
[6224]	25/11/27	1,333	1,339	1,323	1,328	-4	-0.30	23,500	-
[6224]	25/11/26	1,309	1,332	1,305	1,332	+34	+2.62	46,700	-
[6224]	25/11/25	1,324	1,333	1,277	1,298	-14	-1.07	59,200	-
[6224]	25/11/21	1,292	1,314	1,289	1,312	+8	+0.61	48,000	-
[6224]	25/11/20	1,309	1,334	1,302	1,304	+1	+0.08	37,800	-
[6224]	25/11/19	1,298	1,321	1,292	1,303	+8	+0.62	41,900	-
[6224]	25/11/18	1,332	1,332	1,291	1,295	-47	-3.50	87,100	-
[6224]	25/11/17	1,376	1,376	1,317	1,342	-34	-2.47	78,400	-
[6224]	25/11/14	1,350	1,380	1,341	1,376	+26	+1.93	73,000	-
[6224]	25/11/13	1,353	1,360	1,333	1,350	+12	+0.90	35,200	-
[6224]	25/11/12	1,369	1,378	1,335	1,338	-31	-2.26	40,500	-
[6224]	25/11/11	1,388	1,388	1,338	1,369	+5	+0.37	70,400	-
[6224]	25/11/10	1,340	1,369	1,326	1,364	+51	+3.88	87,300	-
[6224]	25/11/07	1,348	1,348	1,307	1,313	-37	-2.74	54,100	-
[6224]	25/11/06	1,350	1,364	1,342	1,350	+14	+1.05	71,800	-
[6224]	25/11/05	1,338	1,356	1,305	1,336	-2	-0.15	109,400	-
[6224]	25/11/04	1,327	1,346	1,308	1,338	-3	-0.22	59,300	-
[6224]	25/10/31	1,333	1,360	1,325	1,341	+8	+0.60	78,900	-
[6224]	25/10/30	1,287	1,336	1,282	1,333	+43	+3.33	69,100	-
[6224]	25/10/29	1,353	1,372	1,288	1,290	-69	-5.08	144,800	-
[6224]	25/10/28	1,339	1,360	1,324	1,359	+28	+2.10	105,700	-
[6224]	25/10/27	1,324	1,352	1,315	1,331	+26	+1.99	169,100	-
[6224]	25/10/24	1,280	1,319	1,280	1,305	+31	+2.43	121,600	-
[6224]	25/10/23	1,290	1,290	1,268	1,274	-16	-1.24	95,600	-
[6224]	25/10/22	1,287	1,298	1,266	1,290	+20	+1.57	94,300	-
[6224]	25/10/21	1,283	1,298	1,253	1,270	-4	-0.31	165,800	-
[6224]	25/10/20	1,270	1,299	1,267	1,274	-1	-0.08	211,700	-
[6224]	25/10/17	1,342	1,365	1,271	1,275	-73	-5.42	372,700	-
[6224]	25/10/16	1,351	1,376	1,299	1,348	-323	-19.33	844,800	-
[6224]	25/10/15	1,651	1,688	1,637	1,671	+41	+2.52	157,200	-
[6224]	25/10/14	1,646	1,683	1,561	1,630	-23	-1.39	137,100	-
[6224]	25/10/10	1,693	1,693	1,646	1,653	-28	-1.67	50,200	-
[6224]	25/10/09	1,700	1,719	1,681	1,681	-12	-0.71	50,900	-
[6224]	25/10/08	1,689	1,706	1,675	1,693	+4	+0.24	37,600	-
[6224]	25/10/07	1,693	1,710	1,675	1,689	+14	+0.84	76,200	-
[6224]	25/10/06	1,714	1,714	1,664	1,675	-20	-1.18	77,700	-
[6224]	25/10/03	1,673	1,705	1,669	1,695	+22	+1.32	37,200	-
[6224]	25/10/02	1,692	1,692	1,635	1,673	-6	-0.36	96,400	-
[6224]	25/10/01	1,764	1,773	1,652	1,679	-96	-5.41	145,100	-
[6224]	25/09/30	1,784	1,796	1,764	1,775	+5	+0.28	36,800	-
[6224]	25/09/29	1,822	1,822	1,770	1,770	-28	-1.56	72,100	-
[6224]	25/09/26	1,785	1,826	1,779	1,798	+26	+1.47	91,600	-
[6224]	25/09/25	1,761	1,795	1,756	1,772	+21	+1.20	48,200	-
[6224]	25/09/24	1,748	1,776	1,718	1,751	+26	+1.51	88,500	-
[6224]	25/09/22	1,753	1,780	1,725	1,725	-48	-2.71	90,800	-
[6224]	25/09/19	1,781	1,793	1,737	1,773	-2	-0.11	60,200	-
[6224]	25/09/18	1,790	1,790	1,750	1,775	+5	+0.28	29,500	-
[6224]	25/09/17	1,750	1,793	1,718	1,770	+22	+1.26	88,800	-
[6224]	25/09/16	1,751	1,782	1,748	1,748	+12	+0.69	56,100	-
[6224]	25/09/12	1,779	1,779	1,731	1,736	-20	-1.14	78,400	-
[6224]	25/09/11	1,766	1,773	1,749	1,756	+6	+0.34	50,300	-
[6224]	25/09/10	1,790	1,801	1,736	1,750	-11	-0.62	64,200	-
[6224]	25/09/09	1,772	1,812	1,752	1,761	-7	-0.40	92,000	-
[6224]	25/09/08	1,769	1,778	1,729	1,768	-6	-0.34	76,700	-
[6224]	25/09/05	1,753	1,775	1,723	1,774	+26	+1.49	81,600	-