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
[6229]	26/10/29	1,470	1,470	1,456	1,459	-20.0	-1.35	6,100	6,371,674,624
[6229]	26/10/28	1,470	1,480	1,467	1,479	+5.0	+0.34	4,000	6,459,017,728
[6229]	26/10/27	1,453	1,475	1,453	1,474	+21.0	+1.45	7,800	6,437,181,952
[6229]	26/10/26	1,460	1,467	1,450	1,453	0	+0.00	6,200	6,345,472,000
[6229]	26/10/23	1,467	1,467	1,431	1,453	-20.0	-1.36	21,300	6,345,472,000
[6229]	26/10/22	1,484	1,485	1,470	1,473	-12.0	-0.81	8,300	6,432,815,104
[6229]	26/10/21	1,471	1,485	1,471	1,485	+18.0	+1.23	6,200	6,485,220,864
[6229]	26/10/20	1,503	1,503	1,467	1,467	-33.0	-2.20	8,900	6,406,611,968
[6229]	26/10/19	1,478	1,500	1,463	1,500	+22.0	+1.49	13,500	6,550,728,192
[6229]	26/10/16	1,478	1,484	1,471	1,478	+8.0	+0.54	6,800	6,454,650,880
[6229]	26/10/15	1,510	1,510	1,456	1,470	-37.0	-2.46	26,400	6,419,713,536
[6229]	26/10/14	1,486	1,507	1,486	1,507	+14.0	+0.94	7,200	6,581,298,176
[6229]	26/10/13	1,490	1,496	1,476	1,493	+8.0	+0.54	8,600	6,520,157,696
[6229]	26/10/09	1,472	1,490	1,472	1,485	+14.0	+0.95	5,900	6,485,220,864
[6229]	26/10/08	1,496	1,496	1,465	1,471	-25.0	-1.67	9,300	6,424,080,384
[6229]	26/10/07	1,495	1,497	1,474	1,496	+8.0	+0.54	8,600	6,533,259,264
[6229]	26/10/06	1,463	1,490	1,463	1,488	+26.0	+1.78	10,700	6,498,322,432
[6229]	26/10/05	1,460	1,482	1,460	1,462	+2.0	+0.14	15,500	6,384,776,192
[6229]	26/10/02	1,485	1,494	1,460	1,460	-25.0	-1.68	17,600	6,376,041,984
[6229]	26/10/01	1,495	1,495	1,472	1,485	+7.0	+0.47	8,900	6,485,220,864
[6229]	26/09/30	1,463	1,478	1,463	1,478	+17.0	+1.16	4,500	6,454,650,880
[6229]	26/09/29	1,485	1,490	1,461	1,461	-23.0	-1.55	10,500	6,380,408,832
[6229]	26/09/28	1,482	1,497	1,475	1,484	+5.0	+0.34	10,800	6,480,853,504
[6229]	26/09/25	1,482	1,486	1,475	1,479	-11.0	-0.74	7,900	6,459,017,728
[6229]	26/09/24	1,492	1,497	1,471	1,490	+24.0	+1.64	12,300	6,507,056,640
[6229]	26/09/18	1,486	1,487	1,465	1,466	-6.0	-0.41	6,100	6,402,244,608
[6229]	26/09/17	1,479	1,488	1,472	1,472	+10.0	+0.68	4,500	6,428,447,744
[6229]	26/09/16	1,454	1,474	1,454	1,462	+9.0	+0.62	3,400	6,384,776,192
[6229]	26/09/15	1,451	1,470	1,441	1,453	-13.0	-0.89	11,800	6,345,472,000
[6229]	26/09/14	1,444	1,470	1,430	1,466	+15.0	+1.03	17,200	6,402,244,608
[6229]	26/09/11	1,459	1,459	1,433	1,451	-3.0	-0.21	20,100	6,336,737,792
[6229]	26/09/10	1,492	1,492	1,453	1,454	-41.0	-2.74	29,600	6,349,838,848
[6229]	26/09/09	1,502	1,502	1,490	1,495	-5.0	-0.33	5,500	6,528,892,416
[6229]	26/09/08	1,517	1,519	1,494	1,500	-20.0	-1.32	10,600	6,550,728,192
[6229]	26/09/07	1,506	1,526	1,506	1,520	+19.0	+1.27	6,300	6,638,070,784
[6229]	26/09/04	1,509	1,526	1,500	1,501	-8.0	-0.53	20,300	6,555,095,040
[6229]	26/09/03	1,500	1,513	1,493	1,509	+11.0	+0.73	11,500	6,590,032,384
[6229]	26/09/02	1,520	1,520	1,498	1,498	-22.0	-1.45	15,300	6,541,993,472
[6229]	26/09/01	1,530	1,544	1,510	1,520	-5.0	-0.33	6,900	6,638,070,784
[6229]	26/08/31	1,506	1,535	1,495	1,525	+17.0	+1.13	16,000	6,659,906,560
[6229]	26/08/28	1,508	1,523	1,503	1,508	+7.0	+0.47	5,600	6,585,665,024
[6229]	26/08/27	1,510	1,525	1,500	1,501	-6.0	-0.40	12,600	6,555,095,040
[6229]	26/08/26	1,512	1,520	1,502	1,507	+5.0	+0.33	6,200	6,581,298,176
[6229]	26/08/25	1,519	1,524	1,499	1,502	-15.0	-0.99	10,300	6,559,462,400
[6229]	26/08/24	1,530	1,547	1,515	1,517	-2.0	-0.13	19,800	6,624,969,728
[6229]	26/08/21	1,505	1,519	1,493	1,519	+13.0	+0.86	13,500	6,633,703,936
[6229]	26/08/20	1,510	1,519	1,494	1,506	+10.0	+0.67	11,300	6,576,930,816
[6229]	26/08/19	1,525	1,525	1,486	1,496	-29.0	-1.90	22,100	6,533,259,264
[6229]	26/08/18	1,511	1,539	1,506	1,525	+10.0	+0.66	20,000	6,659,906,560
[6229]	26/08/17	1,535	1,569	1,510	1,515	-19.0	-1.24	50,900	6,616,235,520
[6229]	26/08/14	1,609	1,696	1,515	1,534	-70.0	-4.36	141,200	6,699,211,264
[6229]	26/08/13	1,625	1,625	1,594	1,604	-7.0	-0.43	10,500	7,004,911,616
[6229]	26/08/12	1,601	1,615	1,585	1,611	+39.0	+2.48	9,100	7,035,482,112
[6229]	26/08/10	1,596	1,614	1,571	1,572	-9.0	-0.57	24,600	6,865,162,752
[6229]	26/08/07	1,587	1,587	1,560	1,581	+2.0	+0.13	8,900	6,904,467,456
[6229]	26/08/06	1,577	1,593	1,565	1,579	+2.0	+0.13	5,600	6,895,733,248
[6229]	26/08/05	1,562	1,581	1,544	1,577	+30.0	+1.94	12,500	6,886,998,528
[6229]	26/08/04	1,547	1,568	1,542	1,547	+10.0	+0.65	8,800	6,755,984,384
[6229]	26/08/03	1,549	1,549	1,491	1,537	-6.0	-0.39	14,300	6,712,312,832
[6229]	26/07/31	1,519	1,579	1,510	1,543	+38.0	+2.52	7,800	6,738,515,456
[6229]	26/07/30	1,500	1,516	1,480	1,505	+2.0	+0.13	11,600	6,572,563,968
[6229]	26/07/29	1,566	1,566	1,488	1,503	-50.0	-3.22	35,900	6,563,829,248
[6229]	26/07/28	1,606	1,606	1,550	1,553	-50.0	-3.12	30,700	6,782,187,008
[6229]	26/07/27	1,595	1,612	1,589	1,603	+33.0	+2.10	12,100	7,000,544,768
[6229]	26/07/24	1,612	1,612	1,570	1,570	-23.0	-1.44	13,100	6,856,428,544
[6229]	26/07/23	1,595	1,608	1,590	1,593	-2.0	-0.13	7,600	6,956,873,216
[6229]	26/07/22	1,599	1,630	1,595	1,595	+11.0	+0.69	18,900	6,965,607,424
[6229]	26/07/21	1,597	1,600	1,550	1,584	+26.0	+1.67	19,800	6,917,568,512
[6229]	26/07/17	1,590	1,590	1,523	1,558	-32	-2.01	30,100	-
[6229]	26/07/16	1,614	1,620	1,585	1,590	-13	-0.81	10,000	-
[6229]	26/07/15	1,592	1,616	1,565	1,603	+24	+1.52	13,600	-
[6229]	26/07/14	1,582	1,582	1,531	1,579	+32	+2.07	14,300	-
[6229]	26/07/13	1,574	1,579	1,543	1,547	+4	+0.26	15,300	-
[6229]	26/07/10	1,537	1,558	1,536	1,543	+28	+1.85	21,300	-
[6229]	26/07/09	1,511	1,539	1,511	1,515	+9	+0.60	6,600	-
[6229]	26/07/08	1,578	1,578	1,502	1,506	-44	-2.84	14,100	-
[6229]	26/07/07	1,588	1,588	1,545	1,550	-29	-1.84	9,600	-
[6229]	26/07/06	1,553	1,583	1,553	1,579	+25	+1.61	8,700	-
[6229]	26/07/03	1,513	1,556	1,505	1,554	+57	+3.81	23,700	-
[6229]	26/07/02	1,503	1,530	1,497	1,497	-6	-0.40	8,000	-
[6229]	26/07/01	1,515	1,536	1,487	1,503	+4	+0.27	15,500	-
[6229]	26/06/30	1,503	1,504	1,479	1,499	-2	-0.13	8,300	-
[6229]	26/06/29	1,497	1,508	1,471	1,501	+34	+2.32	17,000	-
[6229]	26/06/26	1,506	1,506	1,456	1,467	-13	-0.88	13,300	-
[6229]	26/06/25	1,540	1,540	1,477	1,480	-23	-1.53	23,900	-
[6229]	26/06/24	1,503	1,524	1,484	1,503	+8	+0.54	11,600	-
[6229]	26/06/23	1,542	1,542	1,482	1,495	-55	-3.55	15,300	-
[6229]	26/06/22	1,547	1,575	1,542	1,550	+18	+1.17	11,900	-
[6229]	26/06/19	1,564	1,564	1,528	1,532	+1	+0.07	13,400	-
[6229]	26/06/18	1,506	1,567	1,506	1,531	+25	+1.66	20,900	-
[6229]	26/06/17	1,507	1,549	1,505	1,506	+1	+0.07	16,200	-
[6229]	26/06/16	1,492	1,514	1,478	1,505	+13	+0.87	10,500	-
[6229]	26/06/15	1,470	1,512	1,470	1,492	+40	+2.75	18,200	-
[6229]	26/06/12	1,440	1,472	1,428	1,452	+18	+1.26	11,700	-
[6229]	26/06/11	1,426	1,448	1,395	1,434	-19	-1.31	22,700	-
[6229]	26/06/10	1,480	1,480	1,426	1,453	-39	-2.61	33,200	-
[6229]	26/06/09	1,483	1,506	1,465	1,492	+30	+2.05	13,800	-
[6229]	26/06/08	1,525	1,525	1,462	1,462	-58	-3.82	19,300	-
[6229]	26/06/05	1,502	1,549	1,500	1,520	+22	+1.47	14,300	-
[6229]	26/06/04	1,496	1,526	1,474	1,498	-9	-0.60	14,500	-
[6229]	26/06/03	1,510	1,540	1,505	1,507	-1	-0.07	14,200	-
[6229]	26/06/02	1,532	1,540	1,477	1,508	-38	-2.46	34,800	-
[6229]	26/06/01	1,607	1,612	1,531	1,546	-60	-3.74	30,200	-
[6229]	26/05/29	1,640	1,645	1,604	1,606	-32	-1.95	15,300	-
[6229]	26/05/28	1,626	1,644	1,603	1,638	-8	-0.49	8,200	-
[6229]	26/05/27	1,663	1,700	1,614	1,646	-17	-1.02	18,300	-
[6229]	26/05/26	1,655	1,723	1,624	1,663	+13	+0.79	33,600	-
[6229]	26/05/25	1,625	1,662	1,608	1,650	+15	+0.92	24,700	-
[6229]	26/05/22	1,630	1,650	1,606	1,635	+13.0	+0.80	20,400	-
[6229]	26/05/21	1,642	1,660	1,567	1,622	0	+0.00	33,200	-
[6229]	26/05/20	1,722	1,722	1,602	1,622	-60.0	-3.57	31,100	-
[6229]	26/05/19	1,701	1,742	1,610	1,682	-19.0	-1.12	44,100	-
[6229]	26/05/18	1,644	1,747	1,630	1,701	+21.0	+1.25	37,500	-
[6229]	26/05/15	1,800	1,900	1,588	1,680	-108.0	-6.04	71,100	-
[6229]	26/05/14	1,863	1,890	1,780	1,788	-75.0	-4.03	11,100	-
[6229]	26/05/13	1,891	1,891	1,852	1,863	-28.0	-1.48	10,200	-
[6229]	26/05/12	1,946	1,950	1,891	1,891	-37.0	-1.92	8,300	-
[6229]	26/05/11	1,912	1,931	1,901	1,928	+16.0	+0.84	8,000	-
[6229]	26/05/08	1,904	1,929	1,890	1,912	-13.0	-0.68	7,800	-
[6229]	26/05/07	1,930	1,978	1,895	1,925	+5.0	+0.26	12,000	-
[6229]	26/05/01	1,942	1,942	1,910	1,920	-22.0	-1.13	4,900	-
[6229]	26/04/30	1,949	1,963	1,926	1,942	-7.0	-0.36	8,300	-
[6229]	26/04/28	1,902	1,950	1,900	1,949	+55.0	+2.90	16,500	-
[6229]	26/04/27	1,920	1,945	1,862	1,894	-48	-2.47	27,000	-
[6229]	26/04/24	1,980	1,994	1,931	1,942	-34	-1.72	20,700	-
[6229]	26/04/23	2,032	2,118	1,956	1,976	-16	-0.80	47,700	-
[6229]	26/04/22	2,023	2,023	1,972	1,992	-29	-1.43	11,400	-
[6229]	26/04/21	2,015	2,026	2,000	2,021	-4	-0.20	8,400	-
[6229]	26/04/20	2,029	2,053	2,024	2,025	-4	-0.20	4,000	-
[6229]	26/04/17	2,051	2,067	2,028	2,029	-36	-1.74	8,900	-
[6229]	26/04/16	2,022	2,159	2,022	2,065	+43	+2.13	9,500	-
[6229]	26/04/15	2,055	2,070	2,010	2,022	-32	-1.56	15,000	-
[6229]	26/04/14	2,051	2,071	2,050	2,054	+16	+0.79	6,800	-
[6229]	26/04/13	2,045	2,075	2,038	2,038	-47	-2.25	8,300	-
[6229]	26/04/10	2,125	2,125	2,075	2,085	-14	-0.67	6,000	-
[6229]	26/04/09	2,150	2,170	2,089	2,099	-46	-2.14	26,200	-
[6229]	26/04/08	2,137	2,174	2,111	2,145	+108	+5.30	24,900	-
[6229]	26/04/07	2,054	2,090	2,035	2,037	-16	-0.78	15,500	-
[6229]	26/04/06	2,052	2,085	2,041	2,053	+1	+0.05	9,900	-
[6229]	26/04/03	2,060	2,088	2,024	2,052	-1	-0.05	20,400	-
[6229]	26/04/02	2,072	2,111	2,031	2,053	-15	-0.73	17,200	-
[6229]	26/04/01	2,089	2,089	2,022	2,068	+68	+3.40	13,300	-
[6229]	26/03/31	1,993	2,045	1,974	2,000	-22	-1.09	16,100	-
[6229]	26/03/30	2,030	2,058	1,980	2,022	-98	-4.62	31,400	-
[6229]	26/03/27	2,102	2,137	2,090	2,120	0	0.00	14,500	-
[6229]	26/03/26	2,187	2,210	2,120	2,120	-67	-3.06	11,500	-
[6229]	26/03/25	2,181	2,215	2,181	2,187	+12	+0.55	13,800	-
[6229]	26/03/24	2,200	2,200	2,127	2,175	+51	+2.40	23,400	-
[6229]	26/03/23	2,220	2,220	2,102	2,124	-151	-6.64	46,300	-
[6229]	26/03/19	2,344	2,366	2,275	2,275	-86	-3.64	29,700	-
[6229]	26/03/18	2,314	2,395	2,314	2,361	+81	+3.55	35,800	-
[6229]	26/03/17	2,297	2,376	2,280	2,280	-13	-0.57	37,800	-
[6229]	26/03/16	2,349	2,360	2,230	2,293	-15	-0.65	42,000	-
[6229]	26/03/13	2,240	2,318	2,228	2,308	+64	+2.85	30,800	-
[6229]	26/03/12	2,286	2,326	2,222	2,244	-6	-0.27	53,500	-
[6229]	26/03/11	2,241	2,287	2,206	2,250	+46	+2.09	44,300	-
[6229]	26/03/10	2,081	2,229	2,063	2,204	+141	+6.83	49,000	-
[6229]	26/03/09	2,000	2,065	1,945	2,063	-57	-2.69	61,700	-
[6229]	26/03/06	2,090	2,123	2,042	2,120	+19	+0.90	26,300	-
[6229]	26/03/05	2,027	2,152	2,027	2,101	+154	+7.91	68,900	-
[6229]	26/03/04	1,987	2,009	1,870	1,947	-78	-3.85	69,100	-
[6229]	26/03/03	2,063	2,137	2,025	2,025	-43	-2.08	33,200	-
[6229]	26/03/02	2,081	2,111	2,029	2,068	-63	-2.96	26,700	-
[6229]	26/02/27	2,066	2,135	2,066	2,131	+43	+2.06	20,900	-
[6229]	26/02/26	2,150	2,190	2,076	2,088	-48	-2.25	31,000	-
[6229]	26/02/25	2,106	2,177	2,071	2,136	+31	+1.47	39,600	-
[6229]	26/02/24	2,130	2,152	2,061	2,105	-23	-1.08	46,100	-
[6229]	26/02/20	2,186	2,207	2,119	2,128	-108	-4.83	37,800	-
[6229]	26/02/19	2,181	2,253	2,124	2,236	+60	+2.76	70,300	-
[6229]	26/02/18	2,048	2,223	2,046	2,176	+150	+7.40	93,300	-
[6229]	26/02/17	2,025	2,049	2,010	2,026	+1	+0.05	14,100	-
[6229]	26/02/16	2,088	2,090	2,013	2,025	-21	-1.03	42,200	-
[6229]	26/02/13	2,000	2,057	1,910	2,046	+31	+1.54	102,800	-
[6229]	26/02/12	1,949	2,025	1,940	2,015	+88	+4.57	43,500	-
[6229]	26/02/10	1,889	1,944	1,889	1,927	+38	+2.01	22,800	-
[6229]	26/02/09	1,900	1,900	1,846	1,889	+29	+1.56	15,100	-
[6229]	26/02/06	1,856	1,861	1,827	1,860	-15	-0.80	14,100	-
[6229]	26/02/05	1,881	1,881	1,864	1,875	-1	-0.05	8,300	-
[6229]	26/02/04	1,850	1,877	1,845	1,876	+19	+1.02	8,900	-
[6229]	26/02/03	1,840	1,863	1,840	1,857	+28	+1.53	9,800	-
[6229]	26/02/02	1,815	1,849	1,807	1,829	+45	+2.52	15,700	-
[6229]	26/01/30	1,803	1,803	1,770	1,784	-19	-1.05	6,900	-
[6229]	26/01/29	1,813	1,813	1,761	1,803	+4	+0.22	12,300	-
[6229]	26/01/28	1,832	1,832	1,791	1,799	-45	-2.44	12,700	-
[6229]	26/01/27	1,862	1,862	1,836	1,844	-18	-0.97	4,400	-
[6229]	26/01/26	1,889	1,898	1,862	1,862	-52	-2.72	14,400	-
[6229]	26/01/23	1,915	1,927	1,901	1,914	+12	+0.63	5,800	-
[6229]	26/01/22	1,905	1,935	1,900	1,902	+2	+0.11	8,300	-
[6229]	26/01/21	1,874	1,934	1,869	1,900	-11	-0.58	13,700	-
[6229]	26/01/20	1,924	1,935	1,877	1,911	-21	-1.09	21,100	-
[6229]	26/01/19	1,920	1,950	1,910	1,932	+32	+1.68	27,800	-
[6229]	26/01/16	1,895	1,909	1,871	1,900	+15	+0.80	15,500	-
[6229]	26/01/15	1,897	1,936	1,881	1,885	-12	-0.63	18,300	-
[6229]	26/01/14	1,880	1,899	1,872	1,897	+25	+1.34	16,900	-
[6229]	26/01/13	1,847	1,878	1,826	1,872	+29	+1.57	26,400	-
[6229]	26/01/09	1,840	1,844	1,816	1,843	+8	+0.44	9,100	-
[6229]	26/01/08	1,845	1,854	1,828	1,835	-1	-0.05	10,200	-
[6229]	26/01/07	1,799	1,838	1,797	1,836	+55	+3.09	20,400	-
[6229]	26/01/06	1,751	1,809	1,751	1,781	+22	+1.25	14,400	-
[6229]	26/01/05	1,733	1,766	1,732	1,759	+31	+1.79	14,300	-
[6229]	25/12/30	1,751	1,754	1,728	1,728	-25	-1.43	7,600	-
[6229]	25/12/29	1,740	1,765	1,730	1,753	+13	+0.75	11,300	-
[6229]	25/12/26	1,749	1,749	1,727	1,740	-10	-0.57	11,200	-
[6229]	25/12/25	1,740	1,750	1,717	1,750	+5	+0.29	12,400	-
[6229]	25/12/24	1,770	1,770	1,740	1,745	-21	-1.19	11,700	-
[6229]	25/12/23	1,734	1,769	1,734	1,766	+20	+1.15	11,100	-
[6229]	25/12/22	1,780	1,780	1,744	1,746	-10	-0.57	12,600	-
[6229]	25/12/19	1,760	1,775	1,750	1,756	-20	-1.13	12,400	-
[6229]	25/12/18	1,787	1,809	1,745	1,776	-11	-0.62	12,700	-
[6229]	25/12/17	1,764	1,787	1,720	1,787	+16	+0.90	20,200	-
[6229]	25/12/16	1,801	1,804	1,764	1,771	-37	-2.05	6,800	-
[6229]	25/12/15	1,829	1,829	1,801	1,808	+5	+0.28	5,500	-
[6229]	25/12/12	1,786	1,805	1,780	1,803	+20	+1.12	8,900	-
[6229]	25/12/11	1,834	1,834	1,780	1,783	-63	-3.41	13,600	-
[6229]	25/12/10	1,865	1,884	1,833	1,846	-19	-1.02	7,400	-
[6229]	25/12/09	1,856	1,865	1,829	1,865	+18	+0.97	7,100	-
[6229]	25/12/08	1,821	1,853	1,820	1,847	+34	+1.88	8,800	-
[6229]	25/12/05	1,833	1,851	1,813	1,813	-20	-1.09	6,000	-
[6229]	25/12/04	1,837	1,841	1,823	1,833	-4	-0.22	5,800	-
[6229]	25/12/03	1,834	1,856	1,811	1,837	-1	-0.05	7,800	-
[6229]	25/12/02	1,884	1,884	1,827	1,838	-47	-2.49	11,700	-
[6229]	25/12/01	1,904	1,919	1,856	1,885	+5	+0.27	15,400	-
[6229]	25/11/28	1,880	1,909	1,880	1,880	+14	+0.75	22,000	-
[6229]	25/11/27	1,868	1,878	1,790	1,866	+8	+0.43	19,100	-
[6229]	25/11/26	1,720	1,858	1,720	1,858	+138	+8.02	32,800	-
[6229]	25/11/25	1,745	1,745	1,683	1,720	-25	-1.43	25,000	-
[6229]	25/11/21	1,723	1,749	1,722	1,745	-9	-0.51	9,900	-
[6229]	25/11/20	1,792	1,807	1,730	1,754	-12	-0.68	28,800	-
[6229]	25/11/19	1,772	1,790	1,727	1,766	-24	-1.34	22,700	-
[6229]	25/11/18	1,821	1,822	1,786	1,790	-39	-2.13	31,600	-
[6229]	25/11/17	1,810	1,880	1,783	1,829	+7	+0.38	41,400	-
[6229]	25/11/14	1,791	1,875	1,702	1,822	-5	-0.27	143,200	-
[6229]	25/11/13	1,819	1,841	1,802	1,827	+17	+0.94	22,900	-
[6229]	25/11/12	1,759	1,810	1,757	1,810	+54	+3.08	43,400	-
[6229]	25/11/11	1,781	1,783	1,747	1,756	-15	-0.85	18,100	-
[6229]	25/11/10	1,788	1,790	1,753	1,771	+23	+1.32	9,000	-
[6229]	25/11/07	1,770	1,770	1,733	1,748	-48	-2.67	15,300	-
[6229]	25/11/06	1,808	1,808	1,775	1,796	+12	+0.67	9,500	-
[6229]	25/11/05	1,841	1,842	1,732	1,784	-56	-3.04	38,500	-
[6229]	25/11/04	1,811	1,875	1,802	1,840	+31	+1.71	37,100	-
[6229]	25/10/31	1,828	1,831	1,770	1,809	-6	-0.33	30,400	-
[6229]	25/10/30	1,757	1,830	1,753	1,815	+22	+1.23	29,700	-
[6229]	25/10/29	1,826	1,834	1,771	1,793	+7	+0.39	41,800	-
[6229]	25/10/28	1,894	1,894	1,761	1,786	-113	-5.95	77,500	-
[6229]	25/10/27	1,937	1,944	1,830	1,899	+122	+6.87	111,200	-
[6229]	25/10/24	1,700	1,867	1,653	1,777	+98	+5.84	135,800	-
[6229]	25/10/23	1,660	1,700	1,649	1,679	+30	+1.82	40,300	-
[6229]	25/10/22	1,580	1,649	1,551	1,649	+84	+5.37	50,300	-
[6229]	25/10/21	1,529	1,566	1,528	1,565	+47	+3.10	20,500	-
[6229]	25/10/20	1,511	1,529	1,503	1,518	+25	+1.67	23,600	-
[6229]	25/10/17	1,512	1,517	1,487	1,493	-11	-0.73	7,100	-
[6229]	25/10/16	1,519	1,529	1,501	1,504	-15	-0.99	7,300	-
[6229]	25/10/15	1,516	1,519	1,507	1,519	+29	+1.95	5,500	-
[6229]	25/10/14	1,478	1,523	1,460	1,490	-28	-1.84	23,200	-
[6229]	25/10/10	1,542	1,542	1,514	1,518	-20	-1.30	9,100	-
[6229]	25/10/09	1,565	1,565	1,538	1,538	-19	-1.22	7,400	-
[6229]	25/10/08	1,551	1,572	1,547	1,557	+10	+0.65	14,300	-
[6229]	25/10/07	1,538	1,566	1,534	1,547	+19	+1.24	18,400	-
[6229]	25/10/06	1,500	1,528	1,500	1,528	+44	+2.96	30,600	-
[6229]	25/10/03	1,484	1,495	1,477	1,484	0	0.00	13,100	-
[6229]	25/10/02	1,468	1,500	1,450	1,484	+13	+0.88	13,700	-
[6229]	25/10/01	1,488	1,522	1,460	1,471	-21	-1.41	16,300	-
[6229]	25/09/30	1,500	1,524	1,486	1,492	-16	-1.06	3,300	-
[6229]	25/09/29	1,490	1,519	1,485	1,508	+8	+0.53	6,500	-
[6229]	25/09/26	1,506	1,506	1,491	1,500	-6	-0.40	5,400	-
[6229]	25/09/25	1,502	1,518	1,498	1,506	+18	+1.21	16,400	-
[6229]	25/09/24	1,482	1,495	1,465	1,488	+12	+0.81	8,000	-
[6229]	25/09/22	1,470	1,481	1,467	1,476	+3	+0.20	5,100	-
[6229]	25/09/19	1,517	1,517	1,456	1,473	-37	-2.45	15,500	-
[6229]	25/09/18	1,469	1,519	1,461	1,510	+51	+3.50	16,000	-
[6229]	25/09/17	1,461	1,470	1,451	1,459	-7	-0.48	5,300	-
[6229]	25/09/16	1,455	1,480	1,455	1,466	+15	+1.03	11,900	-
[6229]	25/09/12	1,495	1,495	1,450	1,451	-29	-1.96	22,000	-
[6229]	25/09/11	1,505	1,508	1,480	1,480	-33	-2.18	29,000	-
[6229]	25/09/10	1,513	1,515	1,502	1,513	+13	+0.87	16,100	-
[6229]	25/09/09	1,520	1,520	1,500	1,500	-16	-1.06	11,300	-
[6229]	25/09/08	1,519	1,525	1,509	1,516	-3	-0.20	11,300	-
[6229]	25/09/05	1,525	1,529	1,501	1,519	-10	-0.65	11,500	-