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
[6235]	26/10/29	2,399	2,429	2,342	2,410	+25.0	+1.05	580,700	96,143,302,656
[6235]	26/10/28	2,356	2,410	2,332	2,385	+125.0	+5.53	361,300	95,145,967,616
[6235]	26/10/27	2,240	2,284	2,219	2,260	+70.0	+3.20	348,800	90,159,284,224
[6235]	26/10/26	2,226	2,255	2,184	2,190	-50.0	-2.23	342,600	87,366,737,920
[6235]	26/10/23	2,171	2,251	2,106	2,240	-25.0	-1.10	477,200	89,361,416,192
[6235]	26/10/22	2,356	2,371	2,242	2,265	-94.0	-3.98	411,000	90,358,751,232
[6235]	26/10/21	2,396	2,411	2,351	2,359	+34.0	+1.46	292,000	94,108,737,536
[6235]	26/10/20	2,444	2,456	2,306	2,325	-130.0	-5.30	429,200	92,752,363,520
[6235]	26/10/19	2,330	2,469	2,315	2,455	+41.0	+1.70	468,500	97,938,513,920
[6235]	26/10/16	2,431	2,449	2,350	2,414	+33.0	+1.39	368,600	96,302,882,816
[6235]	26/10/15	2,534	2,535	2,331	2,381	-281.0	-10.56	840,700	94,986,395,648
[6235]	26/10/14	2,701	2,757	2,636	2,662	-32.0	-1.19	223,800	106,196,467,712
[6235]	26/10/13	2,770	2,775	2,681	2,694	-151.0	-5.31	274,900	107,473,059,840
[6235]	26/10/09	2,700	2,865	2,691	2,845	+90.0	+3.27	297,600	113,496,973,312
[6235]	26/10/08	2,802	2,829	2,741	2,755	-97.0	-3.40	286,200	109,906,558,976
[6235]	26/10/07	2,880	2,908	2,836	2,852	-59.0	-2.03	299,400	113,776,230,400
[6235]	26/10/06	2,821	2,950	2,768	2,911	+88.0	+3.12	445,900	116,129,947,648
[6235]	26/10/05	2,809	2,856	2,795	2,823	+114.0	+4.21	379,500	112,619,315,200
[6235]	26/10/02	2,751	2,831	2,709	2,709	-82.0	-2.94	511,200	108,071,460,864
[6235]	26/10/01	2,755	2,802	2,741	2,791	+74.0	+2.72	354,600	111,342,723,072
[6235]	26/09/30	2,640	2,734	2,639	2,717	+106.0	+4.06	495,000	108,390,604,800
[6235]	26/09/29	2,555	2,619	2,555	2,611	+86.0	+3.41	325,400	104,161,894,400
[6235]	26/09/28	2,580	2,600	2,499	2,525	-34.0	-1.33	341,900	100,731,060,224
[6235]	26/09/25	2,541	2,579	2,518	2,559	+17.0	+0.67	353,900	102,087,434,240
[6235]	26/09/24	2,527	2,555	2,494	2,542	+88.0	+3.59	402,400	101,409,243,136
[6235]	26/09/18	2,427	2,476	2,424	2,454	+69.0	+2.89	354,600	97,898,618,880
[6235]	26/09/17	2,457	2,462	2,368	2,385	-36.0	-1.49	233,800	95,145,967,616
[6235]	26/09/16	2,363	2,430	2,349	2,421	+57.0	+2.41	186,500	96,582,131,712
[6235]	26/09/15	2,280	2,377	2,276	2,364	+34.0	+1.46	230,300	94,308,204,544
[6235]	26/09/14	2,311	2,345	2,286	2,330	-65.0	-2.71	224,900	92,951,830,528
[6235]	26/09/11	2,362	2,395	2,341	2,395	-111.0	-4.43	277,300	95,544,901,632
[6235]	26/09/10	2,489	2,506	2,422	2,506	+40.0	+1.62	288,400	99,973,079,040
[6235]	26/09/09	2,485	2,528	2,462	2,466	+16.0	+0.65	281,400	98,377,342,976
[6235]	26/09/08	2,591	2,592	2,450	2,450	-138.0	-5.33	257,400	97,739,046,912
[6235]	26/09/07	2,599	2,612	2,540	2,588	+82.0	+3.27	288,500	103,244,349,440
[6235]	26/09/04	2,490	2,521	2,464	2,506	+19.0	+0.76	266,900	99,973,079,040
[6235]	26/09/03	2,507	2,523	2,453	2,487	+8.0	+0.32	338,900	99,215,106,048
[6235]	26/09/02	2,573	2,577	2,473	2,479	-178.0	-6.70	417,700	98,895,953,920
[6235]	26/09/01	2,617	2,658	2,604	2,657	+8.0	+0.30	326,400	105,997,000,704
[6235]	26/08/31	2,609	2,662	2,586	2,649	-10.0	-0.38	356,900	105,677,848,576
[6235]	26/08/28	2,716	2,739	2,652	2,659	-68.0	-2.49	236,400	106,076,782,592
[6235]	26/08/27	2,701	2,780	2,655	2,727	+58.0	+2.17	302,100	108,789,538,816
[6235]	26/08/26	2,708	2,718	2,607	2,669	-55.0	-2.02	327,500	106,475,716,608
[6235]	26/08/25	2,660	2,737	2,610	2,724	+69.0	+2.60	352,000	108,669,861,888
[6235]	26/08/24	2,685	2,699	2,626	2,655	-19.0	-0.71	487,700	105,917,210,624
[6235]	26/08/21	2,770	2,805	2,581	2,674	-136.0	-4.84	2,306,800	106,675,183,616
[6235]	26/08/20	2,854	2,864	2,777	2,810	+1.0	+0.04	280,300	112,100,704,256
[6235]	26/08/19	2,830	2,864	2,758	2,809	-169.0	-5.67	441,900	112,060,809,216
[6235]	26/08/18	3,195	3,230	2,961	2,978	-227.0	-7.08	365,000	118,802,808,832
[6235]	26/08/17	3,270	3,290	3,115	3,205	-5.0	-0.16	227,800	127,858,630,656
[6235]	26/08/14	3,300	3,315	3,140	3,210	-25.0	-0.77	220,700	128,058,097,664
[6235]	26/08/13	3,280	3,330	3,210	3,235	+70.0	+2.21	241,200	129,055,432,704
[6235]	26/08/12	3,215	3,290	3,115	3,165	-50.0	-1.56	623,900	126,262,886,400
[6235]	26/08/10	3,095	3,355	2,998	3,215	+50.0	+1.58	1,442,100	128,259,620,864
[6235]	26/08/07	3,275	3,280	3,070	3,165	-110.0	-3.36	295,400	126,264,918,016
[6235]	26/08/06	3,205	3,355	3,160	3,275	-45.0	-1.36	269,000	130,653,265,920
[6235]	26/08/05	3,160	3,350	3,135	3,320	+205.0	+6.58	282,000	132,448,501,760
[6235]	26/08/04	3,015	3,140	3,000	3,115	+137.0	+4.60	210,100	124,270,206,976
[6235]	26/08/03	2,888	3,045	2,862	2,978	-27.0	-0.90	329,800	118,804,709,376
[6235]	26/07/31	2,910	3,090	2,855	3,005	+301.0	+11.13	640,600	119,881,850,880
[6235]	26/07/30	2,762	2,831	2,680	2,704	-83.0	-2.98	446,600	107,873,722,368
[6235]	26/07/29	2,940	2,958	2,693	2,787	-142.0	-4.85	493,000	111,184,936,960
[6235]	26/07/28	3,045	3,045	2,904	2,929	-316.0	-9.74	370,900	116,849,901,568
[6235]	26/07/27	3,310	3,340	3,165	3,245	+5.0	+0.15	338,600	129,456,447,488
[6235]	26/07/24	3,290	3,370	3,175	3,240	-80.0	-2.41	347,800	129,256,972,288
[6235]	26/07/23	3,375	3,440	3,290	3,320	+15.0	+0.45	268,600	132,448,501,760
[6235]	26/07/22	3,350	3,460	3,295	3,305	+130.0	+4.09	444,800	131,850,092,544
[6235]	26/07/21	3,130	3,185	3,015	3,175	+60.0	+1.93	394,100	126,663,860,224
[6235]	26/07/17	3,220	3,235	2,919	3,115	-245	-7.29	897,800	-
[6235]	26/07/16	3,440	3,460	3,320	3,360	-220	-6.15	245,800	-
[6235]	26/07/15	3,660	3,690	3,525	3,580	-25	-0.69	167,800	-
[6235]	26/07/14	3,565	3,620	3,485	3,605	-15	-0.41	194,000	-
[6235]	26/07/13	3,610	3,805	3,590	3,620	0	0.00	247,500	-
[6235]	26/07/10	3,710	3,810	3,600	3,620	+120	+3.43	345,900	-
[6235]	26/07/09	3,600	3,605	3,435	3,500	+95	+2.79	343,300	-
[6235]	26/07/08	3,450	3,510	3,395	3,405	-125	-3.54	328,300	-
[6235]	26/07/07	3,685	3,735	3,505	3,530	-100	-2.75	305,200	-
[6235]	26/07/06	3,875	3,905	3,605	3,630	-215	-5.59	366,300	-
[6235]	26/07/03	3,695	3,845	3,635	3,845	+80	+2.12	502,600	-
[6235]	26/07/02	3,775	3,870	3,670	3,765	-180	-4.56	377,600	-
[6235]	26/07/01	4,000	4,080	3,835	3,945	+205	+5.48	429,700	-
[6235]	26/06/30	3,755	3,840	3,710	3,740	+55	+1.49	358,300	-
[6235]	26/06/29	3,860	3,860	3,570	3,685	-275	-6.94	377,800	-
[6235]	26/06/26	4,060	4,160	3,885	3,960	-170	-4.12	329,200	-
[6235]	26/06/25	4,150	4,225	4,075	4,130	+245	+6.31	366,000	-
[6235]	26/06/24	4,015	4,165	3,835	3,885	-135	-3.36	372,100	-
[6235]	26/06/23	4,155	4,245	4,020	4,020	-130	-3.13	462,900	-
[6235]	26/06/22	3,945	4,195	3,945	4,150	+205	+5.20	294,000	-
[6235]	26/06/19	4,095	4,125	3,920	3,945	+45	+1.15	467,600	-
[6235]	26/06/18	3,880	3,995	3,865	3,900	+55	+1.43	272,000	-
[6235]	26/06/17	3,670	3,880	3,660	3,845	+105	+2.81	368,500	-
[6235]	26/06/16	3,850	3,875	3,725	3,740	-155	-3.98	493,900	-
[6235]	26/06/15	3,895	3,965	3,835	3,895	+100	+2.64	444,800	-
[6235]	26/06/12	3,795	3,910	3,765	3,795	+250	+7.05	588,200	-
[6235]	26/06/11	3,375	3,590	3,330	3,545	-5	-0.14	712,800	-
[6235]	26/06/10	3,590	3,670	3,495	3,550	-210	-5.59	412,700	-
[6235]	26/06/09	3,720	3,795	3,560	3,760	+110	+3.01	677,200	-
[6235]	26/06/08	3,540	3,665	3,460	3,650	-170	-4.45	577,200	-
[6235]	26/06/05	3,850	3,910	3,735	3,820	-100	-2.55	770,900	-
[6235]	26/06/04	4,040	4,115	3,920	3,920	-240	-5.77	981,700	-
[6235]	26/06/03	3,795	4,290	3,770	4,160	+500	+13.66	1,519,400	-
[6235]	26/06/02	3,645	3,690	3,505	3,660	-35	-0.95	664,000	-
[6235]	26/06/01	3,680	3,745	3,580	3,695	+15	+0.41	469,300	-
[6235]	26/05/29	3,850	3,875	3,680	3,680	-180	-4.66	1,272,500	-
[6235]	26/05/28	3,750	3,875	3,570	3,860	+40	+1.05	581,700	-
[6235]	26/05/27	4,115	4,255	3,800	3,820	-225	-5.56	495,600	-
[6235]	26/05/26	4,180	4,215	3,970	4,045	+5	+0.12	429,200	-
[6235]	26/05/25	4,055	4,145	3,995	4,040	+180	+4.66	472,800	-
[6235]	26/05/22	3,880	4,000	3,795	3,860	+155.0	+4.18	497,000	-
[6235]	26/05/21	3,880	3,910	3,700	3,705	-60.0	-1.59	613,100	-
[6235]	26/05/20	3,905	3,920	3,695	3,765	-145.0	-3.71	993,100	-
[6235]	26/05/19	3,905	4,070	3,780	3,910	-45.0	-1.14	1,263,000	-
[6235]	26/05/18	4,080	4,100	3,935	3,955	-25.0	-0.63	828,600	-
[6235]	26/05/15	4,255	4,300	3,920	3,980	-345.0	-7.98	1,328,600	-
[6235]	26/05/14	4,610	4,745	4,290	4,325	-245.0	-5.36	1,413,900	-
[6235]	26/05/13	4,320	4,605	4,305	4,570	-30.0	-0.65	663,100	-
[6235]	26/05/12	4,700	4,725	4,455	4,600	-10.0	-0.22	683,800	-
[6235]	26/05/11	4,820	4,910	4,580	4,610	-210.0	-4.36	898,300	-
[6235]	26/05/08	4,580	4,825	4,575	4,820	+115.0	+2.44	885,500	-
[6235]	26/05/07	4,545	4,795	4,405	4,705	+345.0	+7.91	1,236,600	-
[6235]	26/05/01	4,150	4,415	4,150	4,360	+285.0	+6.99	1,177,900	-
[6235]	26/04/30	3,940	4,200	3,930	4,075	+205.0	+5.30	876,600	-
[6235]	26/04/28	3,830	3,935	3,765	3,870	+25.0	+0.65	532,600	-
[6235]	26/04/27	3,735	4,005	3,660	3,845	-80	-2.04	820,500	-
[6235]	26/04/24	3,935	3,990	3,815	3,925	-10	-0.25	775,500	-
[6235]	26/04/23	3,680	4,040	3,645	3,935	+305	+8.40	1,605,500	-
[6235]	26/04/22	3,560	3,640	3,485	3,630	+60	+1.68	377,200	-
[6235]	26/04/21	3,550	3,635	3,530	3,570	+80	+2.29	442,400	-
[6235]	26/04/20	3,575	3,590	3,455	3,490	-75	-2.10	578,900	-
[6235]	26/04/17	3,600	3,640	3,525	3,565	-80	-2.19	513,500	-
[6235]	26/04/16	3,650	3,870	3,580	3,645	+20	+0.55	665,200	-
[6235]	26/04/15	3,750	3,790	3,570	3,625	-60	-1.63	875,900	-
[6235]	26/04/14	3,460	3,710	3,450	3,685	+330	+9.84	1,287,500	-
[6235]	26/04/13	3,170	3,395	3,130	3,355	+180	+5.67	1,034,400	-
[6235]	26/04/10	3,065	3,225	3,045	3,175	+145	+4.79	693,800	-
[6235]	26/04/09	3,075	3,085	3,000	3,030	-70	-2.26	384,200	-
[6235]	26/04/08	3,060	3,110	2,990	3,100	+250	+8.77	453,400	-
[6235]	26/04/07	2,901	2,913	2,810	2,850	-19	-0.66	286,000	-
[6235]	26/04/06	2,745	2,882	2,710	2,869	+128	+4.67	469,600	-
[6235]	26/04/03	2,719	2,792	2,700	2,741	+64	+2.39	264,000	-
[6235]	26/04/02	2,815	2,846	2,661	2,677	-128	-4.56	398,300	-
[6235]	26/04/01	2,733	2,805	2,698	2,805	+233	+9.06	423,400	-
[6235]	26/03/31	2,594	2,672	2,560	2,572	-109	-4.07	396,800	-
[6235]	26/03/30	2,698	2,728	2,652	2,681	-117	-4.18	369,600	-
[6235]	26/03/27	2,773	2,820	2,673	2,798	-25	-0.89	537,300	-
[6235]	26/03/26	2,800	2,857	2,763	2,823	+2	+0.07	356,600	-
[6235]	26/03/25	2,786	2,868	2,765	2,821	+132	+4.91	525,200	-
[6235]	26/03/24	2,709	2,736	2,631	2,689	+100	+3.86	341,700	-
[6235]	26/03/23	2,600	2,678	2,562	2,589	-150	-5.48	641,400	-
[6235]	26/03/19	2,820	2,861	2,731	2,739	-203	-6.90	523,500	-
[6235]	26/03/18	2,929	2,970	2,888	2,942	+56	+1.94	312,200	-
[6235]	26/03/17	3,030	3,090	2,867	2,886	-69	-2.34	503,000	-
[6235]	26/03/16	2,850	3,015	2,839	2,955	+105	+3.68	709,300	-
[6235]	26/03/13	2,794	2,892	2,790	2,850	-16	-0.56	299,200	-
[6235]	26/03/12	2,887	2,910	2,823	2,866	-38	-1.31	424,300	-
[6235]	26/03/11	2,951	2,985	2,880	2,904	+61	+2.15	428,800	-
[6235]	26/03/10	2,889	2,939	2,785	2,843	+103	+3.76	546,000	-
[6235]	26/03/09	2,666	2,759	2,538	2,740	-222	-7.49	1,045,800	-
[6235]	26/03/06	2,933	3,025	2,813	2,962	-63	-2.08	836,200	-
[6235]	26/03/05	3,000	3,180	2,970	3,025	+202	+7.16	860,200	-
[6235]	26/03/04	2,910	3,040	2,694	2,823	-347	-10.95	1,819,300	-
[6235]	26/03/03	3,545	3,695	3,170	3,170	-320	-9.17	1,344,900	-
[6235]	26/03/02	3,280	3,830	3,245	3,490	+100	+2.95	1,366,900	-
[6235]	26/02/27	2,871	3,390	2,856	3,390	+500	+17.30	1,145,000	-
[6235]	26/02/26	2,975	2,978	2,812	2,890	-108	-3.60	702,300	-
[6235]	26/02/25	3,005	3,110	2,887	2,998	-42	-1.38	583,600	-
[6235]	26/02/24	2,998	3,160	2,935	3,040	+220	+7.80	860,900	-
[6235]	26/02/20	2,830	2,902	2,802	2,820	-34	-1.19	426,900	-
[6235]	26/02/19	2,775	2,906	2,734	2,854	+109	+3.97	532,800	-
[6235]	26/02/18	2,699	2,844	2,644	2,745	+55	+2.04	707,400	-
[6235]	26/02/17	2,662	2,999	2,656	2,690	+61	+2.32	1,908,800	-
[6235]	26/02/16	2,629	2,629	2,629	2,629	+500	+23.49	134,800	-
[6235]	26/02/13	2,146	2,176	2,086	2,129	-67	-3.05	249,700	-
[6235]	26/02/12	2,190	2,233	2,186	2,196	+17	+0.78	279,200	-
[6235]	26/02/10	2,154	2,182	2,138	2,179	+31	+1.44	156,800	-
[6235]	26/02/09	2,149	2,156	2,104	2,148	+71	+3.42	213,600	-
[6235]	26/02/06	2,040	2,088	2,016	2,077	+11	+0.53	96,500	-
[6235]	26/02/05	2,094	2,098	2,055	2,066	+5	+0.24	163,100	-
[6235]	26/02/04	2,050	2,088	2,044	2,061	-25	-1.20	122,900	-
[6235]	26/02/03	2,039	2,091	2,026	2,086	+87	+4.35	101,100	-
[6235]	26/02/02	2,038	2,074	1,998	1,999	-43	-2.11	95,200	-
[6235]	26/01/30	2,019	2,054	1,996	2,042	+23	+1.14	119,900	-
[6235]	26/01/29	2,043	2,053	2,000	2,019	-25	-1.22	111,100	-
[6235]	26/01/28	2,059	2,069	2,032	2,044	-33	-1.59	93,500	-
[6235]	26/01/27	2,037	2,077	2,032	2,077	+26	+1.27	68,400	-
[6235]	26/01/26	2,034	2,080	2,034	2,051	-54	-2.57	115,800	-
[6235]	26/01/23	2,091	2,115	2,062	2,105	+14	+0.67	101,800	-
[6235]	26/01/22	2,065	2,120	2,047	2,091	+55	+2.70	135,000	-
[6235]	26/01/21	1,971	2,041	1,971	2,036	+18	+0.89	149,300	-
[6235]	26/01/20	2,010	2,030	1,998	2,018	-16	-0.79	125,200	-
[6235]	26/01/19	2,053	2,053	1,995	2,034	-20	-0.97	109,300	-
[6235]	26/01/16	2,020	2,055	1,997	2,054	+54	+2.70	499,300	-
[6235]	26/01/15	1,998	2,000	1,975	2,000	+2	+0.10	126,500	-
[6235]	26/01/14	1,997	2,002	1,986	1,998	-2	-0.10	152,600	-
[6235]	26/01/13	1,997	2,004	1,967	2,000	+56	+2.88	196,300	-
[6235]	26/01/09	1,941	1,959	1,927	1,944	+17	+0.88	177,500	-
[6235]	26/01/08	1,943	1,956	1,923	1,927	-24	-1.23	98,000	-
[6235]	26/01/07	1,975	1,997	1,941	1,951	-27	-1.37	113,900	-
[6235]	26/01/06	1,950	2,000	1,950	1,978	+61	+3.18	203,000	-
[6235]	26/01/05	1,927	1,934	1,889	1,917	+7	+0.37	123,000	-
[6235]	25/12/30	1,910	1,941	1,889	1,910	-11	-0.57	198,000	-
[6235]	25/12/29	1,930	1,934	1,910	1,921	-28	-1.44	114,600	-
[6235]	25/12/26	1,960	1,962	1,939	1,949	-2	-0.10	108,100	-
[6235]	25/12/25	1,946	1,952	1,933	1,951	+15	+0.77	68,000	-
[6235]	25/12/24	1,950	1,968	1,933	1,936	-12	-0.62	72,100	-
[6235]	25/12/23	1,946	1,955	1,930	1,948	+1	+0.05	111,100	-
[6235]	25/12/22	1,935	1,955	1,924	1,947	+12	+0.62	111,600	-
[6235]	25/12/19	1,919	1,953	1,918	1,935	+38	+2.00	285,300	-
[6235]	25/12/18	1,885	1,913	1,868	1,897	-8	-0.42	145,700	-
[6235]	25/12/17	1,901	1,918	1,888	1,905	+12	+0.63	103,300	-
[6235]	25/12/16	1,930	1,931	1,889	1,893	-22	-1.15	144,800	-
[6235]	25/12/15	1,904	1,937	1,885	1,915	-29	-1.49	118,900	-
[6235]	25/12/12	1,932	1,953	1,917	1,944	+42	+2.21	202,000	-
[6235]	25/12/11	1,957	1,960	1,895	1,902	-33	-1.71	140,100	-
[6235]	25/12/10	1,891	1,958	1,891	1,935	+53	+2.82	206,000	-
[6235]	25/12/09	1,864	1,892	1,864	1,882	+21	+1.13	96,600	-
[6235]	25/12/08	1,835	1,870	1,826	1,861	+35	+1.92	81,400	-
[6235]	25/12/05	1,847	1,858	1,826	1,826	-54	-2.87	98,400	-
[6235]	25/12/04	1,841	1,880	1,838	1,880	+36	+1.95	138,300	-
[6235]	25/12/03	1,849	1,870	1,822	1,844	+9	+0.49	234,700	-
[6235]	25/12/02	1,860	1,883	1,832	1,835	-25	-1.34	115,500	-
[6235]	25/12/01	1,885	1,886	1,851	1,860	-1	-0.05	132,400	-
[6235]	25/11/28	1,852	1,878	1,847	1,861	+18	+0.98	162,400	-
[6235]	25/11/27	1,824	1,863	1,815	1,843	+29	+1.60	184,700	-
[6235]	25/11/26	1,760	1,819	1,760	1,814	+81	+4.67	254,300	-
[6235]	25/11/25	1,706	1,754	1,686	1,733	+67	+4.02	283,000	-
[6235]	25/11/21	1,699	1,724	1,666	1,666	-87	-4.96	1,279,500	-
[6235]	25/11/20	1,716	1,779	1,676	1,753	+77	+4.59	287,800	-
[6235]	25/11/19	1,692	1,702	1,661	1,676	-12	-0.71	193,400	-
[6235]	25/11/18	1,709	1,729	1,684	1,688	-61	-3.49	299,800	-
[6235]	25/11/17	1,754	1,758	1,714	1,749	+3	+0.17	227,100	-
[6235]	25/11/14	1,770	1,786	1,732	1,746	-82	-4.49	258,200	-
[6235]	25/11/13	1,820	1,839	1,762	1,828	+27	+1.50	364,800	-
[6235]	25/11/12	1,754	1,854	1,724	1,801	+247	+15.89	1,137,500	-
[6235]	25/11/11	1,595	1,595	1,553	1,554	-31	-1.96	243,200	-
[6235]	25/11/10	1,590	1,607	1,572	1,585	+9	+0.57	152,900	-
[6235]	25/11/07	1,583	1,585	1,557	1,576	-19	-1.19	133,300	-
[6235]	25/11/06	1,595	1,619	1,573	1,595	+13	+0.82	227,300	-
[6235]	25/11/05	1,570	1,600	1,542	1,582	-94	-5.61	360,900	-
[6235]	25/11/04	1,670	1,714	1,670	1,676	-26	-1.53	184,900	-
[6235]	25/10/31	1,688	1,702	1,655	1,702	+21	+1.25	198,300	-
[6235]	25/10/30	1,668	1,703	1,668	1,681	+13	+0.78	169,100	-
[6235]	25/10/29	1,684	1,689	1,665	1,668	-24	-1.42	120,500	-
[6235]	25/10/28	1,739	1,745	1,686	1,692	-37	-2.14	203,600	-
[6235]	25/10/27	1,729	1,739	1,716	1,729	+13	+0.76	144,000	-
[6235]	25/10/24	1,687	1,722	1,683	1,716	+45	+2.69	133,200	-
[6235]	25/10/23	1,687	1,693	1,666	1,671	-39	-2.28	108,800	-
[6235]	25/10/22	1,723	1,723	1,693	1,710	-7	-0.41	291,100	-
[6235]	25/10/21	1,722	1,741	1,711	1,717	-1	-0.06	200,100	-
[6235]	25/10/20	1,687	1,721	1,676	1,718	+49	+2.94	174,100	-
[6235]	25/10/17	1,671	1,684	1,658	1,669	-5	-0.30	137,300	-
[6235]	25/10/16	1,673	1,694	1,659	1,674	+29	+1.76	237,400	-
[6235]	25/10/15	1,621	1,654	1,616	1,645	+24	+1.48	185,400	-
[6235]	25/10/14	1,653	1,676	1,612	1,621	-71	-4.20	305,700	-
[6235]	25/10/10	1,699	1,725	1,683	1,692	-37	-2.14	171,600	-
[6235]	25/10/09	1,708	1,744	1,708	1,729	+21	+1.23	209,000	-
[6235]	25/10/08	1,726	1,735	1,697	1,708	-20	-1.16	139,600	-
[6235]	25/10/07	1,745	1,750	1,715	1,728	-17	-0.97	203,700	-
[6235]	25/10/06	1,715	1,759	1,701	1,745	+40	+2.35	307,000	-
[6235]	25/10/03	1,710	1,719	1,687	1,705	+25	+1.49	200,900	-
[6235]	25/10/02	1,624	1,698	1,624	1,680	+53	+3.26	176,400	-
[6235]	25/10/01	1,642	1,657	1,625	1,627	-37	-2.22	166,400	-
[6235]	25/09/30	1,631	1,687	1,631	1,664	+33	+2.02	198,400	-
[6235]	25/09/29	1,656	1,657	1,628	1,631	-33	-1.98	150,600	-
[6235]	25/09/26	1,678	1,678	1,654	1,664	-14	-0.83	136,000	-
[6235]	25/09/25	1,680	1,692	1,666	1,678	-2	-0.12	135,400	-
[6235]	25/09/24	1,644	1,692	1,638	1,680	+20	+1.20	200,000	-
[6235]	25/09/22	1,665	1,690	1,656	1,660	-5	-0.30	112,200	-
[6235]	25/09/19	1,717	1,742	1,646	1,665	-18	-1.07	225,300	-
[6235]	25/09/18	1,646	1,708	1,631	1,683	+32	+1.94	185,000	-
[6235]	25/09/17	1,651	1,670	1,637	1,651	-9	-0.54	111,800	-
[6235]	25/09/16	1,635	1,666	1,629	1,660	+19	+1.16	111,100	-
[6235]	25/09/12	1,631	1,659	1,621	1,641	+14	+0.86	140,900	-
[6235]	25/09/11	1,622	1,636	1,609	1,627	+5	+0.31	121,500	-
[6235]	25/09/10	1,633	1,633	1,613	1,622	-11	-0.67	86,900	-
[6235]	25/09/09	1,662	1,675	1,625	1,633	-22	-1.33	89,100	-
[6235]	25/09/08	1,679	1,679	1,648	1,655	-16	-0.96	103,000	-
[6235]	25/09/05	1,624	1,674	1,624	1,671	+51	+3.15	137,600	-