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
[6237]	26/10/29	4,040	4,100	3,950	4,100	+100.0	+2.50	81,500	91,238,957,056
[6237]	26/10/28	4,085	4,105	4,000	4,000	-40.0	-0.99	43,500	89,013,616,640
[6237]	26/10/27	3,985	4,110	3,950	4,040	+125.0	+3.19	43,700	89,903,751,168
[6237]	26/10/26	3,860	3,945	3,810	3,915	+60.0	+1.56	31,200	87,122,075,648
[6237]	26/10/23	3,810	3,855	3,670	3,855	-20.0	-0.52	61,400	85,786,869,760
[6237]	26/10/22	3,940	3,990	3,855	3,875	-75.0	-1.90	27,100	86,231,941,120
[6237]	26/10/21	3,975	4,050	3,935	3,950	+40.0	+1.02	38,000	87,900,946,432
[6237]	26/10/20	4,060	4,060	3,905	3,910	-150.0	-3.69	31,400	87,010,811,904
[6237]	26/10/19	4,020	4,070	3,920	4,060	+40.0	+1.00	25,700	90,348,822,528
[6237]	26/10/16	3,990	4,055	3,960	4,020	+100.0	+2.55	29,600	89,458,688,000
[6237]	26/10/15	4,075	4,075	3,905	3,920	-225.0	-5.43	62,100	87,233,347,584
[6237]	26/10/14	4,160	4,160	4,065	4,145	+55.0	+1.34	43,500	92,240,363,520
[6237]	26/10/13	4,115	4,145	4,070	4,090	+10.0	+0.25	22,900	91,016,421,376
[6237]	26/10/09	4,080	4,165	4,030	4,080	+10.0	+0.25	59,000	90,793,885,696
[6237]	26/10/08	4,100	4,115	4,010	4,070	-50.0	-1.21	42,100	90,571,358,208
[6237]	26/10/07	4,165	4,175	4,055	4,120	-45.0	-1.08	36,600	91,684,028,416
[6237]	26/10/06	4,145	4,165	4,110	4,165	0	+0.00	27,200	92,685,426,688
[6237]	26/10/05	4,160	4,210	4,140	4,165	+65.0	+1.59	50,600	92,685,426,688
[6237]	26/10/02	4,045	4,155	4,025	4,100	+15.0	+0.37	57,400	91,238,957,056
[6237]	26/10/01	4,095	4,100	4,025	4,085	0	+0.00	38,300	90,905,157,632
[6237]	26/09/30	4,100	4,120	4,040	4,085	+25.0	+0.62	33,700	90,905,157,632
[6237]	26/09/29	4,075	4,075	4,010	4,060	-25.0	-0.61	46,500	90,348,822,528
[6237]	26/09/28	4,130	4,190	4,075	4,085	-25.0	-0.61	56,400	90,905,157,632
[6237]	26/09/25	4,080	4,165	4,030	4,110	+30.0	+0.74	72,300	91,173,543,936
[6237]	26/09/24	3,925	4,105	3,915	4,080	+155.0	+3.95	60,600	90,508,042,240
[6237]	26/09/18	3,955	3,970	3,870	3,925	+20.0	+0.51	42,900	87,069,622,272
[6237]	26/09/17	3,985	3,995	3,895	3,905	-20.0	-0.51	32,900	86,625,959,936
[6237]	26/09/16	3,865	3,930	3,850	3,925	+60.0	+1.55	29,900	87,069,622,272
[6237]	26/09/15	3,870	3,890	3,830	3,865	+10.0	+0.26	36,400	85,738,627,072
[6237]	26/09/14	3,835	3,900	3,750	3,855	-5.0	-0.13	66,800	85,516,787,712
[6237]	26/09/11	3,725	3,865	3,720	3,860	-5.0	-0.13	60,800	85,627,707,392
[6237]	26/09/10	3,795	3,875	3,770	3,865	+30.0	+0.78	42,700	85,738,627,072
[6237]	26/09/09	3,780	3,870	3,775	3,835	+65.0	+1.72	43,900	85,073,125,376
[6237]	26/09/08	4,020	4,025	3,770	3,770	-300.0	-7.37	111,200	83,631,210,496
[6237]	26/09/07	4,045	4,125	4,015	4,070	+65.0	+1.62	41,400	90,286,211,072
[6237]	26/09/04	4,000	4,030	3,970	4,005	+30.0	+0.75	49,500	88,844,296,192
[6237]	26/09/03	3,950	4,020	3,885	3,975	+50.0	+1.27	52,600	88,178,794,496
[6237]	26/09/02	4,055	4,075	3,875	3,925	-185.0	-4.50	113,600	87,069,622,272
[6237]	26/09/01	4,125	4,145	4,010	4,110	-25.0	-0.60	129,200	91,173,543,936
[6237]	26/08/31	3,980	4,160	3,935	4,135	+90.0	+2.22	91,400	91,728,125,952
[6237]	26/08/28	4,130	4,170	4,035	4,045	-85.0	-2.06	106,600	89,731,629,056
[6237]	26/08/27	4,225	4,265	4,125	4,130	-70.0	-1.67	107,100	91,617,214,464
[6237]	26/08/26	4,220	4,220	4,135	4,200	0	+0.00	123,100	93,170,040,832
[6237]	26/08/25	4,180	4,265	4,105	4,200	+15.0	+0.36	101,800	93,170,040,832
[6237]	26/08/24	4,400	4,400	4,185	4,185	-215.0	-4.89	156,500	92,837,298,176
[6237]	26/08/21	4,475	4,475	4,305	4,400	-125.0	-2.76	121,500	97,606,713,344
[6237]	26/08/20	4,285	4,555	4,245	4,525	+245.0	+5.72	171,100	100,379,631,616
[6237]	26/08/19	4,540	4,670	4,260	4,280	-255.0	-5.62	192,900	94,944,714,752
[6237]	26/08/18	4,700	4,715	4,225	4,535	-170.0	-3.61	553,000	100,601,462,784
[6237]	26/08/17	4,650	4,810	4,650	4,705	+70.0	+1.51	83,600	104,372,633,600
[6237]	26/08/14	4,550	4,800	4,525	4,635	+120.0	+2.66	133,400	102,819,799,040
[6237]	26/08/13	4,535	4,605	4,435	4,515	-90.0	-1.95	150,900	100,157,800,448
[6237]	26/08/12	4,855	4,865	4,535	4,605	-215.0	-4.46	151,400	102,154,297,344
[6237]	26/08/10	5,000	5,000	4,530	4,820	-640.0	-11.72	424,000	106,923,720,704
[6237]	26/08/07	5,590	5,720	5,390	5,460	-140.0	-2.50	550,600	121,121,054,720
[6237]	26/08/06	5,920	5,940	5,530	5,600	-350.0	-5.88	404,400	124,226,723,840
[6237]	26/08/05	5,920	6,030	5,820	5,950	+150.0	+2.59	142,800	131,990,896,640
[6237]	26/08/04	5,600	5,840	5,570	5,800	+260.0	+4.69	194,700	128,663,396,352
[6237]	26/08/03	5,150	5,580	5,150	5,540	+390.0	+7.57	136,000	122,895,728,640
[6237]	26/07/31	5,090	5,260	4,915	5,150	+305.0	+6.30	175,000	114,244,222,976
[6237]	26/07/30	4,580	4,900	4,570	4,845	+260.0	+5.67	155,600	107,478,302,720
[6237]	26/07/29	4,870	4,900	4,405	4,585	-270.0	-5.56	244,900	101,710,635,008
[6237]	26/07/28	5,110	5,130	4,815	4,855	-285.0	-5.54	232,300	107,700,133,888
[6237]	26/07/27	5,060	5,190	5,010	5,140	+150.0	+3.01	117,400	114,022,391,808
[6237]	26/07/24	5,080	5,120	4,895	4,990	-80.0	-1.58	179,300	110,694,883,328
[6237]	26/07/23	4,805	5,140	4,805	5,070	+270.0	+5.62	162,700	112,469,557,248
[6237]	26/07/22	4,885	4,950	4,745	4,800	+55.0	+1.16	155,400	106,480,050,176
[6237]	26/07/21	4,405	4,785	4,405	4,745	+340.0	+7.72	130,200	105,259,966,464
[6237]	26/07/17	4,600	4,615	4,250	4,405	-225	-4.86	142,200	-
[6237]	26/07/16	4,485	4,630	4,445	4,630	+125	+2.77	92,500	-
[6237]	26/07/15	4,390	4,525	4,320	4,505	+255	+6.00	45,400	-
[6237]	26/07/14	4,515	4,565	4,070	4,250	-275	-6.08	201,300	-
[6237]	26/07/13	4,540	4,650	4,460	4,525	+20	+0.44	138,200	-
[6237]	26/07/10	4,435	4,595	4,395	4,505	+170	+3.92	115,500	-
[6237]	26/07/09	4,270	4,380	4,255	4,335	+85	+2.00	57,100	-
[6237]	26/07/08	4,200	4,360	4,175	4,250	+75	+1.80	108,200	-
[6237]	26/07/07	4,300	4,420	4,140	4,175	-85	-2.00	186,900	-
[6237]	26/07/06	4,290	4,685	4,180	4,260	+110	+2.65	262,200	-
[6237]	26/07/03	3,980	4,180	3,910	4,150	+205	+5.20	191,600	-
[6237]	26/07/02	3,990	4,120	3,910	3,945	-55	-1.38	223,900	-
[6237]	26/07/01	3,800	4,225	3,800	4,000	+250	+6.67	337,700	-
[6237]	26/06/30	3,675	3,750	3,600	3,750	+135	+3.73	62,900	-
[6237]	26/06/29	3,710	3,740	3,565	3,615	+30	+0.84	79,800	-
[6237]	26/06/26	3,615	3,665	3,515	3,585	+5	+0.14	56,700	-
[6237]	26/06/25	3,565	3,645	3,560	3,580	+95	+2.73	32,100	-
[6237]	26/06/24	3,470	3,580	3,435	3,485	-45	-1.27	58,300	-
[6237]	26/06/23	3,740	3,780	3,510	3,530	-160	-4.34	48,500	-
[6237]	26/06/22	3,630	3,700	3,580	3,690	+130	+3.65	53,800	-
[6237]	26/06/19	3,535	3,625	3,480	3,560	+90	+2.59	48,600	-
[6237]	26/06/18	3,365	3,550	3,350	3,470	+170	+5.15	67,800	-
[6237]	26/06/17	3,185	3,330	3,185	3,300	+75	+2.33	30,500	-
[6237]	26/06/16	3,300	3,300	3,190	3,225	-45	-1.38	28,500	-
[6237]	26/06/15	3,200	3,280	3,155	3,270	+185	+6.00	24,800	-
[6237]	26/06/12	3,045	3,120	3,030	3,085	+92	+3.07	32,800	-
[6237]	26/06/11	2,950	2,999	2,828	2,993	-17	-0.56	33,200	-
[6237]	26/06/10	2,953	3,020	2,952	3,010	+12	+0.40	45,800	-
[6237]	26/06/09	3,030	3,070	2,969	2,998	+19	+0.64	49,400	-
[6237]	26/06/08	3,080	3,105	2,953	2,979	-161	-5.13	57,900	-
[6237]	26/06/05	3,145	3,170	3,080	3,140	-50	-1.57	45,700	-
[6237]	26/06/04	3,370	3,380	3,125	3,190	-230	-6.73	72,600	-
[6237]	26/06/03	3,455	3,500	3,385	3,420	+25	+0.74	51,300	-
[6237]	26/06/02	3,400	3,465	3,320	3,395	-5	-0.15	87,000	-
[6237]	26/06/01	3,430	3,470	3,340	3,400	+25	+0.74	71,100	-
[6237]	26/05/29	3,350	3,460	3,335	3,375	+25	+0.75	61,300	-
[6237]	26/05/28	3,290	3,360	3,235	3,350	+60	+1.82	68,800	-
[6237]	26/05/27	3,365	3,440	3,260	3,290	-45	-1.35	44,300	-
[6237]	26/05/26	3,370	3,390	3,250	3,335	-55	-1.62	61,800	-
[6237]	26/05/25	3,355	3,410	3,275	3,390	+90	+2.73	88,800	-
[6237]	26/05/22	3,170	3,335	3,170	3,300	+130.0	+4.10	68,900	-
[6237]	26/05/21	3,075	3,300	3,075	3,170	+110.0	+3.59	65,200	-
[6237]	26/05/20	3,015	3,060	2,926	3,060	0	+0.00	30,200	-
[6237]	26/05/19	3,050	3,130	2,919	3,060	+20.0	+0.66	71,400	-
[6237]	26/05/18	2,985	3,045	2,957	3,040	+101.0	+3.44	52,100	-
[6237]	26/05/15	2,950	3,155	2,868	2,939	+129.0	+4.59	91,700	-
[6237]	26/05/14	2,805	2,929	2,805	2,810	+5.0	+0.18	26,600	-
[6237]	26/05/13	2,809	2,836	2,777	2,805	-4.0	-0.14	22,200	-
[6237]	26/05/12	2,751	2,822	2,750	2,809	+40.0	+1.44	17,000	-
[6237]	26/05/11	2,753	2,769	2,742	2,769	+28.0	+1.02	23,000	-
[6237]	26/05/08	2,737	2,764	2,709	2,741	-40.0	-1.44	21,700	-
[6237]	26/05/07	2,777	2,820	2,735	2,781	+100.0	+3.73	28,700	-
[6237]	26/05/01	2,739	2,739	2,681	2,681	-33.0	-1.22	18,000	-
[6237]	26/04/30	2,681	2,725	2,656	2,714	-17.0	-0.62	27,800	-
[6237]	26/04/28	2,682	2,731	2,663	2,731	+66.0	+2.48	21,300	-
[6237]	26/04/27	2,642	2,693	2,630	2,665	+13	+0.49	17,600	-
[6237]	26/04/24	2,674	2,681	2,635	2,652	+5	+0.19	16,700	-
[6237]	26/04/23	2,679	2,689	2,634	2,647	-40	-1.49	24,500	-
[6237]	26/04/22	2,687	2,715	2,668	2,687	0	0.00	13,900	-
[6237]	26/04/21	2,721	2,730	2,687	2,687	+16	+0.60	17,000	-
[6237]	26/04/20	2,701	2,702	2,666	2,671	-10	-0.37	14,900	-
[6237]	26/04/17	2,695	2,727	2,678	2,681	-36	-1.32	12,400	-
[6237]	26/04/16	2,784	2,784	2,706	2,717	-21	-0.77	13,200	-
[6237]	26/04/15	2,768	2,795	2,735	2,738	+6	+0.22	19,200	-
[6237]	26/04/14	2,798	2,798	2,716	2,732	-22	-0.80	14,600	-
[6237]	26/04/13	2,763	2,798	2,735	2,754	-10	-0.36	11,800	-
[6237]	26/04/10	2,774	2,817	2,748	2,764	+36	+1.32	24,800	-
[6237]	26/04/09	2,730	2,750	2,714	2,728	-7	-0.26	13,200	-
[6237]	26/04/08	2,725	2,738	2,646	2,735	+80	+3.01	22,900	-
[6237]	26/04/07	2,641	2,683	2,625	2,655	+14	+0.53	11,700	-
[6237]	26/04/06	2,596	2,659	2,596	2,641	+27	+1.03	16,500	-
[6237]	26/04/03	2,596	2,642	2,596	2,614	-6	-0.23	15,900	-
[6237]	26/04/02	2,645	2,692	2,607	2,620	+1	+0.04	14,700	-
[6237]	26/04/01	2,547	2,628	2,547	2,619	+122	+4.89	17,500	-
[6237]	26/03/31	2,530	2,560	2,486	2,497	-33	-1.30	31,000	-
[6237]	26/03/30	2,529	2,554	2,490	2,530	-130	-4.89	39,700	-
[6237]	26/03/27	2,600	2,660	2,576	2,660	+48	+1.84	42,700	-
[6237]	26/03/26	2,604	2,612	2,561	2,612	+32	+1.24	15,200	-
[6237]	26/03/25	2,559	2,604	2,559	2,580	+66	+2.63	16,000	-
[6237]	26/03/24	2,497	2,521	2,472	2,514	+76	+3.12	17,200	-
[6237]	26/03/23	2,463	2,513	2,423	2,438	-75	-2.98	25,100	-
[6237]	26/03/19	2,539	2,557	2,513	2,513	-109	-4.16	20,300	-
[6237]	26/03/18	2,559	2,628	2,559	2,622	+82	+3.23	16,200	-
[6237]	26/03/17	2,552	2,599	2,527	2,540	+6	+0.24	12,700	-
[6237]	26/03/16	2,546	2,577	2,532	2,534	-32	-1.25	19,000	-
[6237]	26/03/13	2,570	2,608	2,565	2,566	-54	-2.06	22,400	-
[6237]	26/03/12	2,664	2,664	2,607	2,620	-83	-3.07	16,500	-
[6237]	26/03/11	2,704	2,763	2,666	2,703	+18	+0.67	13,200	-
[6237]	26/03/10	2,620	2,754	2,584	2,685	+152	+6.00	37,100	-
[6237]	26/03/09	2,500	2,549	2,480	2,533	-127	-4.77	42,600	-
[6237]	26/03/06	2,679	2,701	2,631	2,660	-51	-1.88	17,800	-
[6237]	26/03/05	2,711	2,765	2,661	2,711	+100	+3.83	20,600	-
[6237]	26/03/04	2,725	2,725	2,560	2,611	-161	-5.81	40,800	-
[6237]	26/03/03	2,823	2,854	2,764	2,772	-67	-2.36	31,800	-
[6237]	26/03/02	2,855	2,888	2,805	2,839	-116	-3.93	29,200	-
[6237]	26/02/27	2,876	2,956	2,828	2,955	+79	+2.75	36,300	-
[6237]	26/02/26	2,846	2,913	2,839	2,876	+37	+1.30	42,800	-
[6237]	26/02/25	2,808	2,885	2,794	2,839	+17	+0.60	34,200	-
[6237]	26/02/24	2,805	2,848	2,785	2,822	-19	-0.67	22,400	-
[6237]	26/02/20	2,867	2,867	2,813	2,841	-59	-2.03	30,100	-
[6237]	26/02/19	2,900	2,916	2,861	2,900	+16	+0.55	21,700	-
[6237]	26/02/18	2,875	2,927	2,875	2,884	+10	+0.35	20,300	-
[6237]	26/02/17	2,870	2,977	2,848	2,874	-23	-0.79	36,300	-
[6237]	26/02/16	2,920	2,940	2,822	2,897	+172	+6.31	73,900	-
[6237]	26/02/13	2,810	2,810	2,705	2,725	-90	-3.20	25,000	-
[6237]	26/02/12	2,810	2,842	2,799	2,815	-1	-0.04	29,900	-
[6237]	26/02/10	2,740	2,831	2,740	2,816	+76	+2.77	40,100	-
[6237]	26/02/09	2,753	2,756	2,710	2,740	+37	+1.37	18,300	-
[6237]	26/02/06	2,750	2,793	2,693	2,703	-40	-1.46	28,600	-
[6237]	26/02/05	2,735	2,770	2,735	2,743	+38	+1.40	23,300	-
[6237]	26/02/04	2,680	2,705	2,667	2,705	+15	+0.56	19,000	-
[6237]	26/02/03	2,652	2,700	2,611	2,690	+82	+3.14	26,800	-
[6237]	26/02/02	2,676	2,700	2,573	2,608	-64	-2.40	49,400	-
[6237]	26/01/30	2,638	2,674	2,627	2,672	+43	+1.64	24,500	-
[6237]	26/01/29	2,676	2,676	2,608	2,629	-21	-0.79	28,200	-
[6237]	26/01/28	2,666	2,678	2,631	2,650	-16	-0.60	22,600	-
[6237]	26/01/27	2,611	2,678	2,603	2,666	+65	+2.50	26,200	-
[6237]	26/01/26	2,626	2,632	2,563	2,601	-62	-2.33	59,500	-
[6237]	26/01/23	2,713	2,725	2,654	2,663	-36	-1.33	23,800	-
[6237]	26/01/22	2,674	2,730	2,659	2,699	+43	+1.62	18,400	-
[6237]	26/01/21	2,699	2,699	2,637	2,656	-50	-1.85	26,700	-
[6237]	26/01/20	2,775	2,775	2,700	2,706	-67	-2.42	22,000	-
[6237]	26/01/19	2,840	2,868	2,750	2,773	-94	-3.28	40,500	-
[6237]	26/01/16	2,632	2,870	2,632	2,867	+234	+8.89	86,700	-
[6237]	26/01/15	2,626	2,653	2,616	2,633	+6	+0.23	13,700	-
[6237]	26/01/14	2,591	2,635	2,591	2,627	+37	+1.43	17,500	-
[6237]	26/01/13	2,622	2,639	2,561	2,590	0	0.00	23,300	-
[6237]	26/01/09	2,590	2,609	2,565	2,590	0	0.00	18,400	-
[6237]	26/01/08	2,611	2,624	2,554	2,590	-26	-0.99	26,100	-
[6237]	26/01/07	2,668	2,680	2,603	2,616	-40	-1.51	12,500	-
[6237]	26/01/06	2,613	2,661	2,613	2,656	+51	+1.96	10,800	-
[6237]	26/01/05	2,667	2,683	2,592	2,605	-15	-0.57	13,300	-
[6237]	25/12/30	2,670	2,670	2,611	2,620	-33	-1.24	8,900	-
[6237]	25/12/29	2,633	2,653	2,611	2,653	+46	+1.76	14,200	-
[6237]	25/12/26	2,608	2,624	2,591	2,607	-17	-0.65	10,600	-
[6237]	25/12/25	2,597	2,626	2,586	2,624	+36	+1.39	8,000	-
[6237]	25/12/24	2,607	2,630	2,585	2,588	-33	-1.26	7,000	-
[6237]	25/12/23	2,639	2,639	2,595	2,621	-18	-0.68	9,100	-
[6237]	25/12/22	2,630	2,656	2,611	2,639	+16	+0.61	17,800	-
[6237]	25/12/19	2,576	2,623	2,576	2,623	+47	+1.82	11,800	-
[6237]	25/12/18	2,519	2,576	2,519	2,576	+58	+2.30	12,400	-
[6237]	25/12/17	2,505	2,535	2,505	2,518	+13	+0.52	9,700	-
[6237]	25/12/16	2,528	2,528	2,495	2,505	-23	-0.91	20,300	-
[6237]	25/12/15	2,570	2,572	2,528	2,528	-43	-1.67	14,800	-
[6237]	25/12/12	2,568	2,584	2,534	2,571	+53	+2.10	20,400	-
[6237]	25/12/11	2,543	2,544	2,481	2,518	-18	-0.71	26,900	-
[6237]	25/12/10	2,559	2,574	2,536	2,536	+20	+0.79	12,000	-
[6237]	25/12/09	2,586	2,601	2,516	2,516	-59	-2.29	34,100	-
[6237]	25/12/08	2,600	2,600	2,535	2,575	-21	-0.81	25,000	-
[6237]	25/12/05	2,549	2,610	2,529	2,596	+72	+2.85	23,800	-
[6237]	25/12/04	2,496	2,554	2,496	2,524	+34	+1.37	21,400	-
[6237]	25/12/03	2,520	2,544	2,481	2,490	-24	-0.95	24,000	-
[6237]	25/12/02	2,528	2,585	2,512	2,514	+13	+0.52	22,200	-
[6237]	25/12/01	2,566	2,574	2,500	2,501	-60	-2.34	24,200	-
[6237]	25/11/28	2,563	2,589	2,555	2,561	+8	+0.31	23,000	-
[6237]	25/11/27	2,475	2,558	2,453	2,553	+102	+4.16	32,900	-
[6237]	25/11/26	2,425	2,466	2,425	2,451	+30	+1.24	12,500	-
[6237]	25/11/25	2,464	2,486	2,418	2,421	-32	-1.30	23,100	-
[6237]	25/11/21	2,367	2,460	2,367	2,453	+59	+2.46	20,100	-
[6237]	25/11/20	2,399	2,402	2,334	2,394	+9	+0.38	26,900	-
[6237]	25/11/19	2,368	2,394	2,344	2,385	-8	-0.33	21,800	-
[6237]	25/11/18	2,381	2,404	2,317	2,393	-1	-0.04	36,700	-
[6237]	25/11/17	2,530	2,530	2,376	2,394	-154	-6.04	37,800	-
[6237]	25/11/14	2,619	2,623	2,534	2,548	-73	-2.79	25,900	-
[6237]	25/11/13	2,626	2,665	2,610	2,621	-2	-0.08	12,700	-
[6237]	25/11/12	2,562	2,623	2,562	2,623	+54	+2.10	12,100	-
[6237]	25/11/11	2,619	2,619	2,550	2,569	-44	-1.68	13,200	-
[6237]	25/11/10	2,586	2,617	2,565	2,613	+42	+1.63	16,700	-
[6237]	25/11/07	2,604	2,611	2,564	2,571	-26	-1.00	12,700	-
[6237]	25/11/06	2,529	2,617	2,529	2,597	+71	+2.81	23,900	-
[6237]	25/11/05	2,554	2,570	2,457	2,526	-24	-0.94	35,200	-
[6237]	25/11/04	2,554	2,626	2,532	2,550	-3	-0.12	22,800	-
[6237]	25/10/31	2,554	2,580	2,520	2,553	-1	-0.04	20,300	-
[6237]	25/10/30	2,570	2,599	2,547	2,554	+8	+0.31	25,600	-
[6237]	25/10/29	2,596	2,597	2,527	2,546	-28	-1.09	17,000	-
[6237]	25/10/28	2,666	2,666	2,560	2,574	-92	-3.45	22,400	-
[6237]	25/10/27	2,662	2,670	2,646	2,666	+30	+1.14	9,400	-
[6237]	25/10/24	2,627	2,649	2,614	2,636	+9	+0.34	16,800	-
[6237]	25/10/23	2,552	2,650	2,552	2,627	+91	+3.59	25,600	-
[6237]	25/10/22	2,629	2,648	2,536	2,536	-76	-2.91	62,500	-
[6237]	25/10/21	2,617	2,648	2,600	2,612	+16	+0.62	10,400	-
[6237]	25/10/20	2,567	2,608	2,527	2,596	+77	+3.06	6,800	-
[6237]	25/10/17	2,539	2,550	2,501	2,519	-20	-0.79	8,100	-
[6237]	25/10/16	2,545	2,570	2,539	2,539	-5	-0.20	7,600	-
[6237]	25/10/15	2,520	2,545	2,501	2,544	+67	+2.70	6,200	-
[6237]	25/10/14	2,471	2,538	2,458	2,477	-34	-1.35	15,700	-
[6237]	25/10/10	2,627	2,627	2,511	2,511	-116	-4.42	29,800	-
[6237]	25/10/09	2,598	2,649	2,566	2,627	+32	+1.23	16,500	-
[6237]	25/10/08	2,602	2,653	2,594	2,595	-27	-1.03	11,100	-
[6237]	25/10/07	2,661	2,684	2,611	2,622	-39	-1.47	16,100	-
[6237]	25/10/06	2,552	2,665	2,516	2,661	+159	+6.35	31,200	-
[6237]	25/10/03	2,503	2,542	2,502	2,502	-1	-0.04	9,200	-
[6237]	25/10/02	2,530	2,582	2,493	2,503	-21	-0.83	20,900	-
[6237]	25/10/01	2,592	2,596	2,500	2,524	-62	-2.40	22,000	-
[6237]	25/09/30	2,584	2,603	2,541	2,586	+14	+0.54	13,000	-
[6237]	25/09/29	2,673	2,673	2,557	2,572	-110	-4.10	21,300	-
[6237]	25/09/26	2,670	2,682	2,634	2,682	+17	+0.64	20,200	-
[6237]	25/09/25	2,646	2,670	2,612	2,665	+45	+1.72	16,400	-
[6237]	25/09/24	2,640	2,663	2,616	2,620	-50	-1.87	12,200	-
[6237]	25/09/22	2,700	2,700	2,658	2,670	-3	-0.11	11,400	-
[6237]	25/09/19	2,719	2,734	2,671	2,673	-25	-0.93	26,300	-
[6237]	25/09/18	2,665	2,707	2,642	2,698	+33	+1.24	19,300	-
[6237]	25/09/17	2,698	2,715	2,665	2,665	-26	-0.97	26,100	-
[6237]	25/09/16	2,621	2,708	2,621	2,691	+78	+2.99	23,200	-
[6237]	25/09/12	2,588	2,621	2,561	2,613	+57	+2.23	35,400	-
[6237]	25/09/11	2,571	2,596	2,553	2,556	+6	+0.24	16,700	-
[6237]	25/09/10	2,557	2,604	2,535	2,550	+20	+0.79	28,200	-
[6237]	25/09/09	2,483	2,550	2,480	2,530	+47	+1.89	27,700	-
[6237]	25/09/08	2,432	2,487	2,432	2,483	+51	+2.10	13,000	-
[6237]	25/09/05	2,400	2,432	2,380	2,432	+31	+1.29	8,200	-