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
[6239]	26/10/29	1,302	1,302	1,282	1,286	-16.0	-1.23	7,300	9,028,684,800
[6239]	26/10/28	1,309	1,317	1,302	1,302	-15.0	-1.14	1,400	9,141,016,576
[6239]	26/10/27	1,305	1,318	1,275	1,317	-1.0	-0.08	3,100	9,246,327,808
[6239]	26/10/26	1,300	1,334	1,300	1,318	+9.0	+0.69	5,400	9,253,348,352
[6239]	26/10/23	1,314	1,329	1,304	1,309	-13.0	-0.98	9,700	9,190,161,408
[6239]	26/10/22	1,334	1,340	1,322	1,322	-30.0	-2.22	4,600	9,281,431,552
[6239]	26/10/21	1,335	1,352	1,335	1,352	+12.0	+0.90	1,000	9,492,054,016
[6239]	26/10/20	1,369	1,376	1,330	1,340	-46.0	-3.32	4,700	9,407,805,440
[6239]	26/10/19	1,363	1,387	1,363	1,386	-7.0	-0.50	4,700	9,730,759,680
[6239]	26/10/16	1,364	1,393	1,364	1,393	+28.0	+2.05	5,700	9,779,904,512
[6239]	26/10/15	1,380	1,391	1,358	1,365	-20.0	-1.44	4,900	9,583,324,160
[6239]	26/10/14	1,391	1,402	1,385	1,385	-6.0	-0.43	3,800	9,723,739,136
[6239]	26/10/13	1,400	1,405	1,391	1,391	-9.0	-0.64	4,300	9,765,863,424
[6239]	26/10/09	1,400	1,411	1,400	1,400	-23.0	-1.62	600	9,829,050,368
[6239]	26/10/08	1,406	1,423	1,399	1,423	+14.0	+0.99	7,400	9,990,526,976
[6239]	26/10/07	1,415	1,415	1,405	1,409	-8.0	-0.56	900	9,892,236,288
[6239]	26/10/06	1,422	1,422	1,407	1,417	-15.0	-1.05	2,400	9,948,402,688
[6239]	26/10/05	1,406	1,438	1,406	1,432	+27.0	+1.92	3,400	10,053,713,920
[6239]	26/10/02	1,409	1,417	1,403	1,405	-25.0	-1.75	4,400	9,864,154,112
[6239]	26/10/01	1,466	1,466	1,398	1,430	-15.0	-1.04	8,900	10,039,672,832
[6239]	26/09/30	1,459	1,459	1,437	1,445	-21.0	-1.43	2,300	10,144,984,064
[6239]	26/09/29	1,478	1,508	1,436	1,466	+11.0	+0.76	5,200	10,292,419,584
[6239]	26/09/28	1,520	1,521	1,450	1,455	-5.0	-0.34	10,900	10,215,191,552
[6239]	26/09/25	1,440	1,472	1,440	1,460	+28.0	+1.96	3,000	10,125,837,312
[6239]	26/09/24	1,423	1,435	1,423	1,432	+2.0	+0.14	2,800	9,931,642,880
[6239]	26/09/18	1,407	1,434	1,367	1,430	+5.0	+0.35	8,900	9,917,771,776
[6239]	26/09/17	1,424	1,439	1,424	1,425	+14.0	+0.99	700	9,883,095,040
[6239]	26/09/16	1,404	1,448	1,404	1,411	+6.0	+0.43	2,800	9,785,997,312
[6239]	26/09/15	1,420	1,420	1,400	1,405	-14.0	-0.99	900	9,744,385,024
[6239]	26/09/14	1,420	1,424	1,401	1,419	-1.0	-0.07	1,300	9,841,481,728
[6239]	26/09/11	1,425	1,425	1,391	1,420	-12.0	-0.84	1,500	9,848,417,280
[6239]	26/09/10	1,393	1,435	1,393	1,432	+23.0	+1.63	2,800	9,931,642,880
[6239]	26/09/09	1,410	1,447	1,409	1,409	-9.0	-0.63	3,500	9,772,126,208
[6239]	26/09/08	1,460	1,493	1,418	1,418	-52.0	-3.54	6,600	9,834,546,176
[6239]	26/09/07	1,497	1,513	1,467	1,470	-33.0	-2.20	4,900	10,195,192,832
[6239]	26/09/04	1,510	1,510	1,476	1,503	-13.0	-0.86	3,500	10,424,064,000
[6239]	26/09/03	1,483	1,525	1,478	1,516	+39.0	+2.64	6,300	10,514,225,152
[6239]	26/09/02	1,450	1,477	1,435	1,477	+33.0	+2.29	20,700	10,243,740,672
[6239]	26/09/01	1,448	1,460	1,444	1,444	-1.0	-0.07	1,900	10,014,869,504
[6239]	26/08/31	1,452	1,466	1,441	1,445	-7.0	-0.48	6,100	10,021,805,056
[6239]	26/08/28	1,451	1,452	1,441	1,452	+10.0	+0.69	1,600	10,070,352,896
[6239]	26/08/27	1,442	1,452	1,441	1,442	-1.0	-0.07	1,100	10,000,998,400
[6239]	26/08/26	1,452	1,452	1,414	1,443	-9.0	-0.62	2,700	10,007,933,952
[6239]	26/08/25	1,416	1,460	1,414	1,452	+66.0	+4.76	11,300	10,070,352,896
[6239]	26/08/24	1,388	1,388	1,352	1,386	+6.0	+0.43	2,700	9,612,609,536
[6239]	26/08/21	1,430	1,430	1,380	1,380	-20.0	-1.43	1,500	9,570,997,248
[6239]	26/08/20	1,415	1,415	1,400	1,400	-15.0	-1.06	600	9,709,707,264
[6239]	26/08/19	1,405	1,415	1,400	1,415	+10.0	+0.71	1,300	9,813,739,520
[6239]	26/08/18	1,420	1,434	1,404	1,405	-29.0	-2.02	4,200	9,744,385,024
[6239]	26/08/17	1,400	1,462	1,400	1,434	+32.0	+2.28	5,800	9,945,513,984
[6239]	26/08/14	1,392	1,427	1,385	1,402	+2.0	+0.14	6,500	9,723,578,368
[6239]	26/08/13	1,405	1,435	1,389	1,400	-21.0	-1.48	4,300	9,709,707,264
[6239]	26/08/12	1,400	1,489	1,400	1,421	-48.0	-3.27	29,300	9,855,352,832
[6239]	26/08/10	1,465	1,505	1,435	1,469	+140.0	+10.53	26,400	10,188,257,280
[6239]	26/08/07	1,310	1,329	1,310	1,329	+19.0	+1.45	2,000	9,217,286,144
[6239]	26/08/06	1,312	1,333	1,303	1,310	-17.0	-1.28	600	9,085,511,680
[6239]	26/08/05	1,305	1,340	1,305	1,327	+24.0	+1.84	2,800	9,203,415,040
[6239]	26/08/04	1,310	1,310	1,303	1,303	+1.0	+0.08	500	9,036,962,816
[6239]	26/08/03	1,311	1,319	1,302	1,302	-39.0	-2.91	800	9,030,027,264
[6239]	26/07/31	1,310	1,342	1,300	1,341	+28.0	+2.13	6,300	9,300,511,744
[6239]	26/07/30	1,301	1,317	1,300	1,313	+9.0	+0.69	2,800	9,106,318,336
[6239]	26/07/29	1,299	1,305	1,288	1,304	+5.0	+0.38	6,700	9,043,898,368
[6239]	26/07/28	1,301	1,310	1,299	1,299	-1.0	-0.08	5,000	9,009,220,608
[6239]	26/07/27	1,280	1,323	1,280	1,300	-4.0	-0.31	15,200	9,016,156,160
[6239]	26/07/24	1,313	1,313	1,304	1,304	-11.0	-0.84	1,400	9,043,898,368
[6239]	26/07/23	1,340	1,340	1,315	1,315	+5.0	+0.38	300	9,120,189,440
[6239]	26/07/22	1,327	1,330	1,310	1,310	-15.0	-1.13	4,100	9,085,511,680
[6239]	26/07/21	1,314	1,357	1,314	1,325	+10.0	+0.76	13,000	9,189,543,936
[6239]	26/07/17	1,315	1,316	1,301	1,315	0	0.00	7,700	-
[6239]	26/07/16	1,319	1,329	1,310	1,315	-7	-0.53	3,600	-
[6239]	26/07/15	1,328	1,328	1,309	1,322	-14	-1.05	2,000	-
[6239]	26/07/14	1,338	1,347	1,326	1,336	+26	+1.98	3,500	-
[6239]	26/07/13	1,354	1,354	1,304	1,310	-44	-3.25	6,900	-
[6239]	26/07/10	1,335	1,355	1,329	1,354	+14	+1.04	1,100	-
[6239]	26/07/09	1,311	1,370	1,310	1,340	+29	+2.21	2,900	-
[6239]	26/07/08	1,326	1,326	1,275	1,311	-15	-1.13	10,800	-
[6239]	26/07/07	1,333	1,353	1,326	1,326	-15	-1.12	3,300	-
[6239]	26/07/06	1,330	1,366	1,323	1,341	-7	-0.52	4,300	-
[6239]	26/07/03	1,320	1,348	1,320	1,348	+25	+1.89	1,400	-
[6239]	26/07/02	1,350	1,386	1,323	1,323	+3	+0.23	9,300	-
[6239]	26/07/01	1,317	1,328	1,300	1,320	+3	+0.23	3,300	-
[6239]	26/06/30	1,304	1,318	1,288	1,317	+15	+1.15	5,200	-
[6239]	26/06/29	1,310	1,319	1,292	1,302	-18	-1.36	3,100	-
[6239]	26/06/26	1,341	1,346	1,318	1,320	-39	-2.87	1,900	-
[6239]	26/06/25	1,306	1,375	1,301	1,359	+48	+3.66	7,200	-
[6239]	26/06/24	1,338	1,349	1,310	1,311	-42	-3.10	12,300	-
[6239]	26/06/23	1,399	1,400	1,340	1,353	-61	-4.31	27,000	-
[6239]	26/06/22	1,432	1,436	1,385	1,414	-22	-1.53	10,400	-
[6239]	26/06/19	1,442	1,457	1,388	1,436	-25	-1.71	8,100	-
[6239]	26/06/18	1,448	1,479	1,427	1,461	+12	+0.83	14,800	-
[6239]	26/06/17	1,382	1,459	1,382	1,449	+77	+5.61	11,600	-
[6239]	26/06/16	1,357	1,376	1,344	1,372	+5	+0.37	6,400	-
[6239]	26/06/15	1,320	1,404	1,320	1,367	+62	+4.75	21,500	-
[6239]	26/06/12	1,290	1,305	1,282	1,305	+2	+0.15	4,600	-
[6239]	26/06/11	1,290	1,303	1,271	1,303	+15	+1.16	10,700	-
[6239]	26/06/10	1,296	1,298	1,280	1,288	-22	-1.68	15,400	-
[6239]	26/06/09	1,302	1,310	1,281	1,310	+9	+0.69	6,500	-
[6239]	26/06/08	1,300	1,304	1,300	1,301	-1	-0.08	1,100	-
[6239]	26/06/05	1,300	1,316	1,300	1,302	+11	+0.85	3,100	-
[6239]	26/06/04	1,309	1,309	1,291	1,291	-15	-1.15	5,200	-
[6239]	26/06/03	1,322	1,329	1,306	1,306	+3	+0.23	6,900	-
[6239]	26/06/02	1,323	1,332	1,300	1,303	+1	+0.08	11,700	-
[6239]	26/06/01	1,315	1,320	1,291	1,302	-13	-0.99	8,900	-
[6239]	26/05/29	1,343	1,343	1,315	1,315	-28	-2.08	4,400	-
[6239]	26/05/28	1,322	1,343	1,322	1,343	+18	+1.36	2,100	-
[6239]	26/05/27	1,330	1,330	1,305	1,325	+8	+0.61	2,400	-
[6239]	26/05/26	1,302	1,323	1,282	1,317	+12	+0.92	5,600	-
[6239]	26/05/25	1,322	1,343	1,290	1,305	-1	-0.08	8,700	-
[6239]	26/05/22	1,290	1,322	1,288	1,306	+14.0	+1.08	9,200	-
[6239]	26/05/21	1,276	1,292	1,276	1,292	+17.0	+1.33	5,100	-
[6239]	26/05/20	1,275	1,287	1,270	1,275	-6.0	-0.47	25,100	-
[6239]	26/05/19	1,280	1,316	1,275	1,281	-4.0	-0.31	10,200	-
[6239]	26/05/18	1,296	1,296	1,272	1,285	-18.0	-1.38	18,200	-
[6239]	26/05/15	1,307	1,307	1,287	1,303	-4.0	-0.31	13,800	-
[6239]	26/05/14	1,296	1,315	1,282	1,307	+1.0	+0.08	30,100	-
[6239]	26/05/13	1,318	1,332	1,278	1,306	-129.0	-8.99	181,100	-
[6239]	26/05/12	1,440	1,480	1,435	1,435	-8.0	-0.55	18,400	-
[6239]	26/05/11	1,434	1,459	1,431	1,443	+9.0	+0.63	15,900	-
[6239]	26/05/08	1,449	1,467	1,433	1,434	-24.0	-1.65	15,200	-
[6239]	26/05/07	1,463	1,474	1,430	1,458	-6.0	-0.41	34,400	-
[6239]	26/05/01	1,470	1,479	1,457	1,464	-1.0	-0.07	21,200	-
[6239]	26/04/30	1,479	1,482	1,452	1,465	-26.0	-1.74	28,300	-
[6239]	26/04/28	1,481	1,499	1,480	1,491	+10.0	+0.68	8,900	-
[6239]	26/04/27	1,497	1,518	1,481	1,481	-16	-1.07	14,300	-
[6239]	26/04/24	1,518	1,539	1,480	1,497	-21	-1.38	23,800	-
[6239]	26/04/23	1,516	1,560	1,478	1,518	+2	+0.13	35,400	-
[6239]	26/04/22	1,570	1,570	1,516	1,516	-14	-0.92	12,200	-
[6239]	26/04/21	1,553	1,559	1,525	1,530	-24	-1.54	23,200	-
[6239]	26/04/20	1,568	1,599	1,552	1,554	-9	-0.58	11,900	-
[6239]	26/04/17	1,590	1,598	1,555	1,563	-38	-2.37	15,200	-
[6239]	26/04/16	1,635	1,650	1,595	1,601	-34	-2.08	21,900	-
[6239]	26/04/15	1,786	1,786	1,629	1,635	-126	-7.16	49,500	-
[6239]	26/04/14	1,799	1,810	1,752	1,761	-36	-2.00	32,000	-
[6239]	26/04/13	1,766	1,809	1,766	1,797	+8	+0.45	14,600	-
[6239]	26/04/10	1,790	1,820	1,761	1,789	+10	+0.56	15,700	-
[6239]	26/04/09	1,785	1,820	1,745	1,779	-31	-1.71	23,800	-
[6239]	26/04/08	1,818	1,840	1,772	1,810	+10	+0.56	31,200	-
[6239]	26/04/07	1,870	1,875	1,776	1,800	-52	-2.81	47,000	-
[6239]	26/04/06	1,826	1,876	1,803	1,852	+66	+3.70	48,900	-
[6239]	26/04/03	1,656	1,834	1,656	1,786	+136	+8.24	62,200	-
[6239]	26/04/02	1,723	1,730	1,620	1,650	-48	-2.83	62,000	-
[6239]	26/04/01	1,613	1,708	1,584	1,698	+125	+7.95	27,100	-
[6239]	26/03/31	1,589	1,610	1,557	1,573	+18	+1.16	17,300	-
[6239]	26/03/30	1,580	1,589	1,550	1,555	-50	-3.12	13,900	-
[6239]	26/03/27	1,574	1,610	1,574	1,605	+31	+1.97	12,900	-
[6239]	26/03/26	1,636	1,639	1,565	1,574	-70	-4.26	16,300	-
[6239]	26/03/25	1,549	1,649	1,545	1,644	+135	+8.95	35,000	-
[6239]	26/03/24	1,523	1,569	1,485	1,509	+9	+0.60	21,400	-
[6239]	26/03/23	1,618	1,623	1,480	1,500	-112	-6.95	54,900	-
[6239]	26/03/19	1,472	1,650	1,472	1,612	+124	+8.33	99,800	-
[6239]	26/03/18	1,442	1,494	1,412	1,488	+75	+5.31	17,700	-
[6239]	26/03/17	1,437	1,454	1,412	1,413	+3	+0.21	4,600	-
[6239]	26/03/16	1,416	1,430	1,410	1,410	-10	-0.70	6,900	-
[6239]	26/03/13	1,430	1,432	1,420	1,420	-10	-0.70	5,400	-
[6239]	26/03/12	1,465	1,465	1,413	1,430	-31	-2.12	6,600	-
[6239]	26/03/11	1,437	1,473	1,437	1,461	+4	+0.27	4,500	-
[6239]	26/03/10	1,450	1,480	1,415	1,457	+20	+1.39	7,200	-
[6239]	26/03/09	1,415	1,437	1,408	1,437	-28	-1.91	8,600	-
[6239]	26/03/06	1,480	1,489	1,465	1,465	-21	-1.41	1,000	-
[6239]	26/03/05	1,439	1,505	1,439	1,486	+65	+4.57	13,300	-
[6239]	26/03/04	1,450	1,460	1,401	1,421	-56	-3.79	16,800	-
[6239]	26/03/03	1,500	1,500	1,460	1,477	-23	-1.53	7,900	-
[6239]	26/03/02	1,480	1,500	1,460	1,500	+17	+1.15	10,400	-
[6239]	26/02/27	1,480	1,492	1,464	1,483	-2	-0.13	5,500	-
[6239]	26/02/26	1,488	1,499	1,467	1,485	+5	+0.34	6,000	-
[6239]	26/02/25	1,479	1,480	1,456	1,480	-7	-0.47	8,600	-
[6239]	26/02/24	1,486	1,498	1,480	1,487	+21	+1.43	15,900	-
[6239]	26/02/20	1,481	1,485	1,463	1,466	-32	-2.14	1,600	-
[6239]	26/02/19	1,494	1,498	1,478	1,498	+17	+1.15	3,600	-
[6239]	26/02/18	1,493	1,510	1,481	1,481	-3	-0.20	22,800	-
[6239]	26/02/17	1,472	1,485	1,453	1,484	+19	+1.30	7,200	-
[6239]	26/02/16	1,420	1,479	1,409	1,465	+37	+2.59	17,400	-
[6239]	26/02/13	1,405	1,430	1,377	1,428	-77	-5.12	66,700	-
[6239]	26/02/12	1,510	1,510	1,480	1,505	-5	-0.33	20,200	-
[6239]	26/02/10	1,503	1,510	1,480	1,510	+16	+1.07	7,200	-
[6239]	26/02/09	1,505	1,505	1,452	1,494	-12	-0.80	8,800	-
[6239]	26/02/06	1,495	1,506	1,495	1,506	+2	+0.13	5,700	-
[6239]	26/02/05	1,500	1,505	1,491	1,504	+5	+0.33	6,600	-
[6239]	26/02/04	1,495	1,504	1,460	1,499	+17	+1.15	9,400	-
[6239]	26/02/03	1,495	1,499	1,453	1,482	-13	-0.87	6,900	-
[6239]	26/02/02	1,474	1,502	1,474	1,495	+21	+1.42	8,600	-
[6239]	26/01/30	1,448	1,480	1,448	1,474	+27	+1.87	4,100	-
[6239]	26/01/29	1,444	1,460	1,432	1,447	-5	-0.34	5,100	-
[6239]	26/01/28	1,434	1,454	1,434	1,452	+3	+0.21	1,600	-
[6239]	26/01/27	1,436	1,449	1,436	1,449	+1	+0.07	5,400	-
[6239]	26/01/26	1,441	1,455	1,430	1,448	+1	+0.07	4,600	-
[6239]	26/01/23	1,440	1,458	1,439	1,447	+16	+1.12	3,600	-
[6239]	26/01/22	1,426	1,482	1,426	1,431	+3	+0.21	8,100	-
[6239]	26/01/21	1,446	1,460	1,400	1,428	-22	-1.52	14,300	-
[6239]	26/01/20	1,478	1,478	1,442	1,450	-28	-1.89	10,100	-
[6239]	26/01/19	1,499	1,499	1,475	1,478	-21	-1.40	3,400	-
[6239]	26/01/16	1,538	1,538	1,490	1,499	-20	-1.32	8,100	-
[6239]	26/01/15	1,484	1,530	1,484	1,519	+36	+2.43	12,600	-
[6239]	26/01/14	1,475	1,497	1,475	1,483	+9	+0.61	7,800	-
[6239]	26/01/13	1,509	1,522	1,465	1,474	-14	-0.94	16,700	-
[6239]	26/01/09	1,470	1,488	1,466	1,488	+11	+0.74	2,600	-
[6239]	26/01/08	1,491	1,496	1,462	1,477	-12	-0.81	2,500	-
[6239]	26/01/07	1,470	1,489	1,440	1,489	+20	+1.36	7,800	-
[6239]	26/01/06	1,448	1,479	1,419	1,469	+21	+1.45	6,400	-
[6239]	26/01/05	1,480	1,498	1,406	1,448	-2	-0.14	17,200	-
[6239]	25/12/30	1,417	1,500	1,417	1,450	+36	+2.55	13,500	-
[6239]	25/12/29	1,418	1,418	1,402	1,414	+26	+1.87	3,000	-
[6239]	25/12/26	1,381	1,399	1,381	1,388	+7	+0.51	3,700	-
[6239]	25/12/25	1,404	1,409	1,381	1,381	-12	-0.86	8,700	-
[6239]	25/12/24	1,415	1,415	1,390	1,393	-4	-0.29	7,800	-
[6239]	25/12/23	1,398	1,435	1,397	1,397	-15	-1.06	2,700	-
[6239]	25/12/22	1,410	1,440	1,379	1,412	+2	+0.14	14,700	-
[6239]	25/12/19	1,367	1,415	1,367	1,410	+43	+3.15	13,300	-
[6239]	25/12/18	1,361	1,367	1,356	1,367	-12	-0.87	5,900	-
[6239]	25/12/17	1,346	1,390	1,346	1,379	+32	+2.38	7,700	-
[6239]	25/12/16	1,347	1,357	1,345	1,347	-2	-0.15	3,600	-
[6239]	25/12/15	1,336	1,368	1,335	1,349	+1	+0.07	6,900	-
[6239]	25/12/12	1,340	1,357	1,333	1,348	+2	+0.15	12,400	-
[6239]	25/12/11	1,357	1,358	1,334	1,346	-4	-0.30	8,400	-
[6239]	25/12/10	1,355	1,361	1,338	1,350	-5	-0.37	10,300	-
[6239]	25/12/09	1,363	1,376	1,346	1,355	-7	-0.51	6,500	-
[6239]	25/12/08	1,367	1,398	1,360	1,362	-5	-0.37	13,400	-
[6239]	25/12/05	1,369	1,369	1,358	1,367	+9	+0.66	4,400	-
[6239]	25/12/04	1,348	1,374	1,345	1,358	+10	+0.74	17,500	-
[6239]	25/12/03	1,342	1,350	1,342	1,348	+6	+0.45	3,600	-
[6239]	25/12/02	1,340	1,353	1,339	1,342	-3	-0.22	15,100	-
[6239]	25/12/01	1,350	1,360	1,330	1,345	+1	+0.07	15,200	-
[6239]	25/11/28	1,354	1,358	1,337	1,344	-10	-0.74	28,400	-
[6239]	25/11/27	1,396	1,396	1,351	1,354	-2	-0.15	8,100	-
[6239]	25/11/26	1,355	1,399	1,345	1,356	+6	+0.44	9,000	-
[6239]	25/11/25	1,377	1,377	1,350	1,350	0	0.00	6,800	-
[6239]	25/11/21	1,350	1,366	1,340	1,350	-18	-1.32	25,000	-
[6239]	25/11/20	1,392	1,392	1,349	1,368	-24	-1.72	22,000	-
[6239]	25/11/19	1,366	1,413	1,366	1,392	+26	+1.90	9,700	-
[6239]	25/11/18	1,372	1,380	1,360	1,366	-19	-1.37	20,300	-
[6239]	25/11/17	1,381	1,387	1,364	1,385	-7	-0.50	21,800	-
[6239]	25/11/14	1,380	1,429	1,380	1,392	-89	-6.01	71,900	-
[6239]	25/11/13	1,474	1,500	1,465	1,481	+18	+1.23	8,900	-
[6239]	25/11/12	1,460	1,490	1,436	1,463	+12	+0.83	7,300	-
[6239]	25/11/11	1,485	1,485	1,421	1,451	-27	-1.83	9,000	-
[6239]	25/11/10	1,471	1,480	1,452	1,478	-3	-0.20	8,700	-
[6239]	25/11/07	1,478	1,481	1,470	1,481	-2	-0.13	3,100	-
[6239]	25/11/06	1,510	1,510	1,476	1,483	+3	+0.20	2,700	-
[6239]	25/11/05	1,485	1,487	1,460	1,480	-5	-0.34	13,500	-
[6239]	25/11/04	1,506	1,506	1,473	1,485	-18	-1.20	4,200	-
[6239]	25/10/31	1,510	1,510	1,492	1,503	+8	+0.54	1,900	-
[6239]	25/10/30	1,493	1,495	1,482	1,495	-2	-0.13	3,400	-
[6239]	25/10/29	1,540	1,540	1,476	1,497	-37	-2.41	4,900	-
[6239]	25/10/28	1,500	1,540	1,481	1,534	+41	+2.75	13,200	-
[6239]	25/10/27	1,500	1,502	1,474	1,493	-2	-0.13	9,600	-
[6239]	25/10/24	1,505	1,505	1,485	1,495	-8	-0.53	7,700	-
[6239]	25/10/23	1,508	1,517	1,491	1,503	-2	-0.13	2,700	-
[6239]	25/10/22	1,505	1,506	1,490	1,505	+18	+1.21	2,700	-
[6239]	25/10/21	1,505	1,510	1,487	1,487	-13	-0.87	2,700	-
[6239]	25/10/20	1,514	1,514	1,489	1,500	+13	+0.87	4,900	-
[6239]	25/10/17	1,524	1,524	1,487	1,487	-37	-2.43	1,900	-
[6239]	25/10/16	1,508	1,531	1,489	1,524	+30	+2.01	8,900	-
[6239]	25/10/15	1,509	1,509	1,488	1,494	-4	-0.27	2,100	-
[6239]	25/10/14	1,485	1,503	1,485	1,498	-6	-0.40	4,000	-
[6239]	25/10/10	1,493	1,511	1,480	1,504	+11	+0.74	6,900	-
[6239]	25/10/09	1,490	1,493	1,487	1,493	+6	+0.40	1,100	-
[6239]	25/10/08	1,470	1,496	1,470	1,487	+24	+1.64	4,000	-
[6239]	25/10/07	1,480	1,498	1,463	1,463	-16	-1.08	12,300	-
[6239]	25/10/06	1,490	1,492	1,459	1,479	+29	+2.00	9,800	-
[6239]	25/10/03	1,452	1,469	1,445	1,450	-2	-0.14	8,600	-
[6239]	25/10/02	1,461	1,473	1,451	1,452	-3	-0.21	3,400	-
[6239]	25/10/01	1,478	1,478	1,436	1,455	-25	-1.69	17,800	-
[6239]	25/09/30	1,483	1,512	1,480	1,480	0	0.00	3,500	-
[6239]	25/09/29	1,547	1,547	1,455	1,480	-27	-1.79	14,300	-
[6239]	25/09/26	1,540	1,564	1,504	1,507	-16	-1.05	9,300	-
[6239]	25/09/25	1,531	1,534	1,507	1,523	+22	+1.47	3,900	-
[6239]	25/09/24	1,494	1,565	1,490	1,501	+25	+1.69	21,900	-
[6239]	25/09/22	1,480	1,485	1,470	1,476	-7	-0.47	10,000	-
[6239]	25/09/19	1,480	1,484	1,457	1,483	+22	+1.51	10,000	-
[6239]	25/09/18	1,484	1,484	1,456	1,461	-12	-0.81	2,000	-
[6239]	25/09/17	1,451	1,473	1,450	1,473	+22	+1.52	3,000	-
[6239]	25/09/16	1,480	1,481	1,451	1,451	-30	-2.03	2,600	-
[6239]	25/09/12	1,479	1,481	1,440	1,481	+1	+0.07	6,500	-
[6239]	25/09/11	1,466	1,492	1,461	1,480	+14	+0.95	2,900	-
[6239]	25/09/10	1,480	1,483	1,440	1,466	+24	+1.66	18,000	-
[6239]	25/09/09	1,463	1,478	1,442	1,442	-21	-1.44	11,700	-
[6239]	25/09/08	1,481	1,492	1,460	1,463	-18	-1.22	8,700	-
[6239]	25/09/05	1,486	1,518	1,481	1,481	-5	-0.34	13,300	-