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
[6245]	26/10/29	1,652	1,652	1,621	1,644	-15.0	-0.90	47,400	24,886,521,856
[6245]	26/10/28	1,658	1,680	1,655	1,659	+18.0	+1.10	43,400	25,113,587,712
[6245]	26/10/27	1,647	1,674	1,631	1,641	+26.0	+1.61	90,000	24,841,107,456
[6245]	26/10/26	1,613	1,638	1,610	1,615	-8.0	-0.49	31,300	24,447,526,912
[6245]	26/10/23	1,616	1,628	1,582	1,623	-7.0	-0.43	74,500	24,568,629,248
[6245]	26/10/22	1,669	1,669	1,626	1,630	-24.0	-1.45	35,000	24,674,592,768
[6245]	26/10/21	1,647	1,661	1,635	1,654	+29.0	+1.78	31,200	25,037,899,776
[6245]	26/10/20	1,670	1,676	1,622	1,625	-55.0	-3.27	68,800	24,598,904,832
[6245]	26/10/19	1,675	1,684	1,655	1,680	-12.0	-0.71	53,800	25,431,482,368
[6245]	26/10/16	1,680	1,698	1,667	1,692	+24.0	+1.44	27,600	25,613,135,872
[6245]	26/10/15	1,700	1,712	1,668	1,668	-68.0	-3.92	153,700	25,249,828,864
[6245]	26/10/14	1,757	1,776	1,729	1,736	-27.0	-1.53	48,600	26,279,198,720
[6245]	26/10/13	1,770	1,779	1,739	1,763	-7.0	-0.40	23,500	26,687,918,080
[6245]	26/10/09	1,742	1,777	1,712	1,770	+28.0	+1.61	21,400	26,793,883,648
[6245]	26/10/08	1,800	1,800	1,741	1,742	-73.0	-4.02	97,700	26,370,025,472
[6245]	26/10/07	1,796	1,833	1,796	1,815	-1.0	-0.06	29,100	27,475,083,264
[6245]	26/10/06	1,795	1,825	1,777	1,816	+22.0	+1.23	31,100	27,490,222,080
[6245]	26/10/05	1,788	1,824	1,788	1,794	+23.0	+1.30	39,400	27,157,190,656
[6245]	26/10/02	1,805	1,816	1,771	1,771	-48.0	-2.64	19,300	26,809,020,416
[6245]	26/10/01	1,809	1,822	1,790	1,819	-4.0	-0.22	30,600	27,535,634,432
[6245]	26/09/30	1,794	1,826	1,790	1,823	+29.0	+1.62	23,400	27,596,185,600
[6245]	26/09/29	1,796	1,814	1,766	1,794	-26.0	-1.43	32,900	27,157,190,656
[6245]	26/09/28	1,829	1,840	1,817	1,820	-9.0	-0.49	71,300	27,550,773,248
[6245]	26/09/25	1,838	1,838	1,810	1,829	0	+0.00	40,200	27,687,012,352
[6245]	26/09/24	1,823	1,837	1,811	1,829	+6.0	+0.33	39,000	27,687,012,352
[6245]	26/09/18	1,813	1,823	1,793	1,823	+20.0	+1.11	36,300	27,596,185,600
[6245]	26/09/17	1,820	1,829	1,798	1,803	-12.0	-0.66	34,800	27,293,429,760
[6245]	26/09/16	1,809	1,815	1,795	1,815	+16.0	+0.89	27,500	27,475,083,264
[6245]	26/09/15	1,765	1,800	1,758	1,799	+26.0	+1.47	52,200	27,232,878,592
[6245]	26/09/14	1,796	1,796	1,753	1,773	+10.0	+0.57	44,800	26,839,296,000
[6245]	26/09/11	1,760	1,781	1,726	1,763	-28.0	-1.56	52,400	26,687,918,080
[6245]	26/09/10	1,807	1,807	1,760	1,791	-17.0	-0.94	60,600	27,111,776,256
[6245]	26/09/09	1,845	1,878	1,790	1,808	-50.0	-2.69	66,600	27,369,119,744
[6245]	26/09/08	1,940	1,968	1,851	1,858	-78.0	-4.03	71,000	28,126,007,296
[6245]	26/09/07	1,875	1,963	1,875	1,936	+68.0	+3.64	101,100	29,306,755,072
[6245]	26/09/04	1,835	1,890	1,808	1,868	+42.0	+2.30	80,800	28,277,385,216
[6245]	26/09/03	1,862	1,862	1,818	1,826	-16.0	-0.87	34,300	27,641,600,000
[6245]	26/09/02	1,836	1,871	1,836	1,842	-29.0	-1.55	58,500	27,883,804,672
[6245]	26/09/01	1,845	1,874	1,831	1,871	+11.0	+0.59	61,200	28,322,799,616
[6245]	26/08/31	1,841	1,865	1,825	1,860	+15.0	+0.81	35,700	28,156,282,880
[6245]	26/08/28	1,852	1,897	1,845	1,845	-7.0	-0.38	47,400	27,929,217,024
[6245]	26/08/27	1,848	1,874	1,838	1,852	+16.0	+0.87	39,900	28,035,180,544
[6245]	26/08/26	1,795	1,846	1,795	1,836	+24.0	+1.32	32,100	27,792,977,920
[6245]	26/08/25	1,750	1,813	1,750	1,812	+60.0	+3.42	39,500	27,429,670,912
[6245]	26/08/24	1,733	1,768	1,733	1,752	+13.0	+0.75	21,000	26,521,403,392
[6245]	26/08/21	1,749	1,750	1,719	1,739	-10.0	-0.57	39,100	26,324,611,072
[6245]	26/08/20	1,744	1,749	1,710	1,749	+29.0	+1.69	48,000	26,475,988,992
[6245]	26/08/19	1,752	1,775	1,699	1,720	-72.0	-4.02	135,900	26,036,994,048
[6245]	26/08/18	1,817	1,859	1,780	1,792	-23.0	-1.27	102,900	27,126,915,072
[6245]	26/08/17	1,860	1,865	1,791	1,815	-54.0	-2.89	121,800	27,475,243,008
[6245]	26/08/14	1,789	1,869	1,789	1,869	+80.0	+4.47	92,900	28,292,687,872
[6245]	26/08/13	1,780	1,812	1,771	1,789	+17.0	+0.96	82,200	27,081,658,368
[6245]	26/08/12	1,692	1,779	1,691	1,772	+81.0	+4.79	128,000	26,824,314,880
[6245]	26/08/10	1,602	1,705	1,580	1,691	+66.0	+4.06	220,800	25,598,146,560
[6245]	26/08/07	1,620	1,665	1,585	1,625	+5.0	+0.31	75,700	24,599,046,144
[6245]	26/08/06	1,630	1,643	1,616	1,620	-15.0	-0.92	37,000	24,523,358,208
[6245]	26/08/05	1,629	1,657	1,629	1,635	+14.0	+0.86	47,100	24,750,426,112
[6245]	26/08/04	1,623	1,640	1,607	1,621	+8.0	+0.50	42,700	24,538,494,976
[6245]	26/08/03	1,604	1,625	1,570	1,613	+1.0	+0.06	77,400	24,417,392,640
[6245]	26/07/31	1,614	1,629	1,590	1,612	+37.0	+2.35	86,300	24,402,253,824
[6245]	26/07/30	1,565	1,592	1,548	1,575	+10.0	+0.64	85,700	23,842,152,448
[6245]	26/07/29	1,590	1,600	1,540	1,565	-12.0	-0.76	170,400	23,690,774,528
[6245]	26/07/28	1,630	1,631	1,567	1,577	-52.0	-3.19	164,600	23,872,428,032
[6245]	26/07/27	1,635	1,640	1,603	1,629	+3.0	+0.18	73,800	24,659,599,360
[6245]	26/07/24	1,650	1,653	1,603	1,626	-24.0	-1.45	85,000	24,614,184,960
[6245]	26/07/23	1,666	1,666	1,643	1,650	0	+0.00	49,800	24,977,494,016
[6245]	26/07/22	1,673	1,686	1,648	1,650	+1.0	+0.06	62,700	24,977,494,016
[6245]	26/07/21	1,634	1,672	1,613	1,649	+27.0	+1.66	72,400	24,962,355,200
[6245]	26/07/17	1,683	1,687	1,596	1,622	-61	-3.62	206,000	-
[6245]	26/07/16	1,726	1,729	1,683	1,683	-48	-2.77	49,200	-
[6245]	26/07/15	1,737	1,742	1,699	1,731	+1	+0.06	137,000	-
[6245]	26/07/14	1,675	1,731	1,660	1,730	+54	+3.22	86,000	-
[6245]	26/07/13	1,743	1,764	1,664	1,676	-61	-3.51	155,500	-
[6245]	26/07/10	1,733	1,760	1,725	1,737	+14	+0.81	42,000	-
[6245]	26/07/09	1,709	1,733	1,703	1,723	+20	+1.17	35,100	-
[6245]	26/07/08	1,756	1,756	1,702	1,703	-58	-3.29	115,200	-
[6245]	26/07/07	1,800	1,808	1,739	1,761	-27	-1.51	73,700	-
[6245]	26/07/06	1,810	1,825	1,764	1,788	-17	-0.94	100,600	-
[6245]	26/07/03	1,802	1,805	1,740	1,805	-1	-0.06	115,400	-
[6245]	26/07/02	1,843	1,854	1,798	1,806	-37	-2.01	91,800	-
[6245]	26/07/01	1,838	1,865	1,824	1,843	+5	+0.27	67,500	-
[6245]	26/06/30	1,868	1,868	1,800	1,838	-28	-1.50	47,200	-
[6245]	26/06/29	1,837	1,866	1,780	1,866	+43	+2.36	60,100	-
[6245]	26/06/26	1,907	1,907	1,800	1,823	-56	-2.98	218,400	-
[6245]	26/06/25	1,900	1,923	1,837	1,879	+6	+0.32	77,500	-
[6245]	26/06/24	1,912	1,994	1,834	1,873	-57	-2.95	112,900	-
[6245]	26/06/23	2,020	2,048	1,930	1,930	-90	-4.46	82,800	-
[6245]	26/06/22	2,084	2,144	2,005	2,020	-97	-4.58	105,500	-
[6245]	26/06/19	2,143	2,219	2,045	2,117	-27	-1.26	195,600	-
[6245]	26/06/18	1,902	2,160	1,902	2,144	+211	+10.92	277,300	-
[6245]	26/06/17	1,827	1,936	1,820	1,933	+79	+4.26	105,000	-
[6245]	26/06/16	1,801	1,859	1,794	1,854	+46	+2.54	126,800	-
[6245]	26/06/15	1,807	1,865	1,794	1,808	+33	+1.86	147,200	-
[6245]	26/06/12	1,805	1,811	1,761	1,775	0	0.00	83,400	-
[6245]	26/06/11	1,770	1,794	1,674	1,775	-30	-1.66	161,400	-
[6245]	26/06/10	1,886	1,906	1,773	1,805	-77	-4.09	173,400	-
[6245]	26/06/09	2,089	2,094	1,829	1,882	-158	-7.75	269,200	-
[6245]	26/06/08	2,103	2,130	2,032	2,040	-137	-6.29	202,300	-
[6245]	26/06/05	2,306	2,344	2,151	2,177	-179	-7.60	188,400	-
[6245]	26/06/04	2,358	2,500	2,335	2,356	-52	-2.16	255,000	-
[6245]	26/06/03	2,470	2,555	2,282	2,408	-112	-4.44	428,600	-
[6245]	26/06/02	2,500	2,626	2,300	2,520	+14	+0.56	976,000	-
[6245]	26/06/01	2,056	2,506	2,056	2,506	+500	+24.93	623,000	-
[6245]	26/05/29	1,843	2,076	1,840	2,006	+152	+8.20	329,800	-
[6245]	26/05/28	1,886	2,045	1,831	1,854	-9	-0.48	314,300	-
[6245]	26/05/27	1,629	1,872	1,626	1,863	+248	+15.36	391,000	-
[6245]	26/05/26	1,610	1,623	1,599	1,615	+20	+1.25	36,600	-
[6245]	26/05/25	1,584	1,604	1,577	1,595	+23	+1.46	32,900	-
[6245]	26/05/22	1,560	1,585	1,560	1,572	+18.0	+1.16	40,300	-
[6245]	26/05/21	1,546	1,601	1,539	1,554	+22.0	+1.44	57,100	-
[6245]	26/05/20	1,579	1,579	1,523	1,532	-56.0	-3.53	56,900	-
[6245]	26/05/19	1,606	1,625	1,572	1,588	-18.0	-1.12	69,900	-
[6245]	26/05/18	1,635	1,642	1,593	1,606	-66.0	-3.95	63,500	-
[6245]	26/05/15	1,678	1,680	1,644	1,672	+27.0	+1.64	64,400	-
[6245]	26/05/14	1,620	1,685	1,610	1,645	+39.0	+2.43	137,900	-
[6245]	26/05/13	1,685	1,686	1,597	1,606	-359.0	-18.27	310,400	-
[6245]	26/05/12	1,965	2,044	1,934	1,965	-10.0	-0.51	79,500	-
[6245]	26/05/11	1,861	1,982	1,855	1,975	+125.0	+6.76	89,700	-
[6245]	26/05/08	1,889	1,889	1,817	1,850	-41.0	-2.17	31,300	-
[6245]	26/05/07	1,851	1,910	1,830	1,891	+91.0	+5.06	81,200	-
[6245]	26/05/01	1,799	1,800	1,766	1,800	+16.0	+0.90	19,300	-
[6245]	26/04/30	1,769	1,784	1,755	1,784	+10.0	+0.56	22,300	-
[6245]	26/04/28	1,760	1,781	1,760	1,774	+5.0	+0.28	18,900	-
[6245]	26/04/27	1,740	1,781	1,740	1,769	+20	+1.14	22,000	-
[6245]	26/04/24	1,741	1,758	1,739	1,749	+8	+0.46	8,600	-
[6245]	26/04/23	1,771	1,772	1,735	1,741	-17	-0.97	27,100	-
[6245]	26/04/22	1,780	1,790	1,758	1,758	-32	-1.79	24,000	-
[6245]	26/04/21	1,815	1,830	1,789	1,790	-25	-1.38	23,500	-
[6245]	26/04/20	1,830	1,830	1,803	1,815	-1	-0.06	17,800	-
[6245]	26/04/17	1,809	1,849	1,805	1,816	+11	+0.61	44,700	-
[6245]	26/04/16	1,789	1,820	1,781	1,805	+36	+2.04	42,800	-
[6245]	26/04/15	1,779	1,782	1,760	1,769	+8	+0.45	17,700	-
[6245]	26/04/14	1,770	1,770	1,753	1,761	+1	+0.06	16,100	-
[6245]	26/04/13	1,772	1,784	1,736	1,760	-18	-1.01	17,100	-
[6245]	26/04/10	1,780	1,792	1,772	1,778	+4	+0.23	15,300	-
[6245]	26/04/09	1,768	1,781	1,756	1,774	-1	-0.06	17,700	-
[6245]	26/04/08	1,762	1,788	1,759	1,775	+40	+2.31	47,500	-
[6245]	26/04/07	1,740	1,754	1,732	1,735	+1	+0.06	14,300	-
[6245]	26/04/06	1,717	1,745	1,717	1,734	+18	+1.05	12,800	-
[6245]	26/04/03	1,718	1,740	1,716	1,716	+6	+0.35	24,700	-
[6245]	26/04/02	1,723	1,744	1,702	1,710	-16	-0.93	20,500	-
[6245]	26/04/01	1,725	1,726	1,707	1,726	+37	+2.19	18,000	-
[6245]	26/03/31	1,680	1,697	1,673	1,689	+2	+0.12	29,600	-
[6245]	26/03/30	1,709	1,709	1,662	1,687	-75	-4.26	46,400	-
[6245]	26/03/27	1,746	1,773	1,734	1,762	+9	+0.51	30,800	-
[6245]	26/03/26	1,779	1,779	1,742	1,753	-24	-1.35	25,100	-
[6245]	26/03/25	1,755	1,780	1,752	1,777	+43	+2.48	18,400	-
[6245]	26/03/24	1,740	1,750	1,723	1,734	+29	+1.70	24,000	-
[6245]	26/03/23	1,718	1,724	1,696	1,705	-50	-2.85	35,900	-
[6245]	26/03/19	1,767	1,788	1,750	1,755	-52	-2.88	29,100	-
[6245]	26/03/18	1,764	1,807	1,764	1,807	+43	+2.44	14,900	-
[6245]	26/03/17	1,759	1,782	1,752	1,764	+6	+0.34	16,200	-
[6245]	26/03/16	1,752	1,761	1,730	1,758	-12	-0.68	34,000	-
[6245]	26/03/13	1,763	1,781	1,760	1,770	-7	-0.39	16,200	-
[6245]	26/03/12	1,809	1,812	1,775	1,777	-35	-1.93	25,700	-
[6245]	26/03/11	1,800	1,824	1,799	1,812	+15	+0.83	17,700	-
[6245]	26/03/10	1,785	1,812	1,777	1,797	+45	+2.57	29,400	-
[6245]	26/03/09	1,750	1,759	1,724	1,752	-63	-3.47	47,000	-
[6245]	26/03/06	1,821	1,823	1,794	1,815	-10	-0.55	36,200	-
[6245]	26/03/05	1,818	1,826	1,793	1,825	+82	+4.70	33,400	-
[6245]	26/03/04	1,800	1,800	1,720	1,743	-85	-4.65	75,100	-
[6245]	26/03/03	1,884	1,884	1,827	1,828	-56	-2.97	40,300	-
[6245]	26/03/02	1,875	1,890	1,850	1,884	-31	-1.62	47,000	-
[6245]	26/02/27	1,860	1,915	1,853	1,915	+74	+4.02	51,100	-
[6245]	26/02/26	1,856	1,866	1,841	1,841	-9	-0.49	44,400	-
[6245]	26/02/25	1,836	1,888	1,830	1,850	+14	+0.76	35,000	-
[6245]	26/02/24	1,840	1,853	1,817	1,836	-10	-0.54	31,500	-
[6245]	26/02/20	1,861	1,861	1,814	1,846	-21	-1.12	43,700	-
[6245]	26/02/19	1,840	1,868	1,826	1,867	+39	+2.13	37,200	-
[6245]	26/02/18	1,825	1,834	1,818	1,828	+13	+0.72	33,100	-
[6245]	26/02/17	1,845	1,845	1,802	1,815	-31	-1.68	33,600	-
[6245]	26/02/16	1,888	1,897	1,827	1,846	-2	-0.11	61,000	-
[6245]	26/02/13	1,890	1,895	1,800	1,848	-51	-2.69	50,500	-
[6245]	26/02/12	1,892	1,901	1,885	1,899	+4	+0.21	31,200	-
[6245]	26/02/10	1,916	1,929	1,895	1,895	-10	-0.52	33,200	-
[6245]	26/02/09	1,910	1,919	1,886	1,905	+30	+1.60	58,400	-
[6245]	26/02/06	1,860	1,880	1,852	1,875	-10	-0.53	29,000	-
[6245]	26/02/05	1,884	1,912	1,880	1,885	+6	+0.32	62,000	-
[6245]	26/02/04	1,852	1,892	1,839	1,879	+36	+1.95	34,600	-
[6245]	26/02/03	1,838	1,852	1,832	1,843	+29	+1.60	26,000	-
[6245]	26/02/02	1,838	1,848	1,808	1,814	-25	-1.36	37,700	-
[6245]	26/01/30	1,805	1,839	1,800	1,839	+34	+1.88	30,400	-
[6245]	26/01/29	1,820	1,821	1,796	1,805	-13	-0.72	28,800	-
[6245]	26/01/28	1,830	1,830	1,800	1,818	-12	-0.66	48,900	-
[6245]	26/01/27	1,822	1,837	1,804	1,830	+8	+0.44	34,600	-
[6245]	26/01/26	1,861	1,861	1,819	1,822	-59	-3.14	55,600	-
[6245]	26/01/23	1,850	1,881	1,834	1,881	+20	+1.07	44,400	-
[6245]	26/01/22	1,800	1,870	1,800	1,861	+74	+4.14	122,800	-
[6245]	26/01/21	1,781	1,807	1,765	1,787	-14	-0.78	46,100	-
[6245]	26/01/20	1,818	1,837	1,795	1,801	+23	+1.29	67,200	-
[6245]	26/01/19	1,779	1,780	1,752	1,778	+4	+0.23	31,700	-
[6245]	26/01/16	1,756	1,777	1,749	1,774	+19	+1.08	26,900	-
[6245]	26/01/15	1,750	1,758	1,736	1,755	+20	+1.15	58,300	-
[6245]	26/01/14	1,735	1,748	1,726	1,735	+4	+0.23	20,500	-
[6245]	26/01/13	1,717	1,735	1,704	1,731	+29	+1.70	48,700	-
[6245]	26/01/09	1,679	1,709	1,679	1,702	+23	+1.37	49,600	-
[6245]	26/01/08	1,685	1,690	1,677	1,679	-5	-0.30	12,900	-
[6245]	26/01/07	1,680	1,694	1,675	1,684	+7	+0.42	18,000	-
[6245]	26/01/06	1,672	1,684	1,671	1,677	+1	+0.06	15,100	-
[6245]	26/01/05	1,710	1,710	1,676	1,676	+1	+0.06	59,100	-
[6245]	25/12/30	1,668	1,681	1,658	1,675	+5	+0.30	52,100	-
[6245]	25/12/29	1,656	1,670	1,645	1,670	+33	+2.02	38,300	-
[6245]	25/12/26	1,657	1,657	1,634	1,637	-16	-0.97	28,400	-
[6245]	25/12/25	1,630	1,657	1,626	1,653	+23	+1.41	45,000	-
[6245]	25/12/24	1,626	1,635	1,619	1,630	+9	+0.56	44,000	-
[6245]	25/12/23	1,624	1,625	1,615	1,621	-3	-0.18	38,600	-
[6245]	25/12/22	1,613	1,626	1,613	1,624	+12	+0.74	40,500	-
[6245]	25/12/19	1,603	1,612	1,591	1,612	+14	+0.88	18,800	-
[6245]	25/12/18	1,580	1,599	1,580	1,598	+11	+0.69	12,200	-
[6245]	25/12/17	1,601	1,606	1,587	1,587	-14	-0.87	28,800	-
[6245]	25/12/16	1,637	1,643	1,598	1,601	-33	-2.02	37,100	-
[6245]	25/12/15	1,610	1,637	1,600	1,634	+45	+2.83	129,000	-
[6245]	25/12/12	1,570	1,590	1,565	1,589	+27	+1.73	29,800	-
[6245]	25/12/11	1,584	1,586	1,558	1,562	-18	-1.14	29,100	-
[6245]	25/12/10	1,575	1,580	1,571	1,580	+12	+0.77	15,900	-
[6245]	25/12/09	1,564	1,570	1,557	1,568	+3	+0.19	10,400	-
[6245]	25/12/08	1,539	1,565	1,539	1,565	+20	+1.29	20,000	-
[6245]	25/12/05	1,545	1,549	1,540	1,545	+4	+0.26	22,200	-
[6245]	25/12/04	1,535	1,544	1,533	1,541	+1	+0.06	20,500	-
[6245]	25/12/03	1,541	1,551	1,536	1,540	-7	-0.45	36,200	-
[6245]	25/12/02	1,559	1,559	1,543	1,547	-9	-0.58	21,400	-
[6245]	25/12/01	1,575	1,585	1,555	1,556	-9	-0.58	27,600	-
[6245]	25/11/28	1,571	1,571	1,560	1,565	+5	+0.32	18,900	-
[6245]	25/11/27	1,560	1,567	1,550	1,560	0	0.00	28,600	-
[6245]	25/11/26	1,549	1,563	1,549	1,560	+13	+0.84	14,700	-
[6245]	25/11/25	1,555	1,560	1,542	1,547	-8	-0.51	23,200	-
[6245]	25/11/21	1,541	1,555	1,536	1,555	+9	+0.58	20,500	-
[6245]	25/11/20	1,546	1,556	1,546	1,546	+5	+0.32	14,400	-
[6245]	25/11/19	1,547	1,552	1,530	1,541	-16	-1.03	50,400	-
[6245]	25/11/18	1,550	1,569	1,548	1,557	+6	+0.39	50,600	-
[6245]	25/11/17	1,579	1,579	1,551	1,551	-28	-1.77	43,500	-
[6245]	25/11/14	1,595	1,595	1,560	1,579	-22	-1.37	80,100	-
[6245]	25/11/13	1,606	1,615	1,597	1,601	-6	-0.37	21,400	-
[6245]	25/11/12	1,594	1,607	1,594	1,607	+13	+0.82	6,600	-
[6245]	25/11/11	1,606	1,609	1,593	1,594	-9	-0.56	17,600	-
[6245]	25/11/10	1,604	1,612	1,603	1,603	-2	-0.12	7,500	-
[6245]	25/11/07	1,597	1,609	1,586	1,605	+8	+0.50	23,700	-
[6245]	25/11/06	1,590	1,609	1,590	1,597	+11	+0.69	14,600	-
[6245]	25/11/05	1,602	1,603	1,564	1,586	-26	-1.61	42,800	-
[6245]	25/11/04	1,610	1,639	1,603	1,612	-3	-0.19	34,300	-
[6245]	25/10/31	1,644	1,644	1,600	1,615	-6	-0.37	20,600	-
[6245]	25/10/30	1,605	1,621	1,601	1,621	+17	+1.06	22,100	-
[6245]	25/10/29	1,631	1,636	1,602	1,604	-30	-1.84	22,500	-
[6245]	25/10/28	1,666	1,666	1,634	1,634	-30	-1.80	22,400	-
[6245]	25/10/27	1,661	1,670	1,657	1,664	+12	+0.73	32,100	-
[6245]	25/10/24	1,636	1,654	1,636	1,652	+18	+1.10	40,900	-
[6245]	25/10/23	1,635	1,637	1,623	1,634	-2	-0.12	10,900	-
[6245]	25/10/22	1,634	1,643	1,631	1,636	+3	+0.18	12,400	-
[6245]	25/10/21	1,631	1,641	1,630	1,633	-1	-0.06	22,100	-
[6245]	25/10/20	1,632	1,638	1,618	1,634	+32	+2.00	27,900	-
[6245]	25/10/17	1,619	1,619	1,602	1,602	-18	-1.11	15,700	-
[6245]	25/10/16	1,617	1,623	1,615	1,620	+14	+0.87	11,900	-
[6245]	25/10/15	1,586	1,614	1,582	1,606	+28	+1.77	21,500	-
[6245]	25/10/14	1,573	1,592	1,564	1,578	-26	-1.62	63,100	-
[6245]	25/10/10	1,630	1,630	1,597	1,604	-21	-1.29	44,300	-
[6245]	25/10/09	1,627	1,638	1,621	1,625	-2	-0.12	23,600	-
[6245]	25/10/08	1,633	1,637	1,624	1,627	-11	-0.67	24,500	-
[6245]	25/10/07	1,650	1,655	1,638	1,638	-10	-0.61	31,400	-
[6245]	25/10/06	1,688	1,695	1,644	1,648	+48	+3.00	124,400	-
[6245]	25/10/03	1,594	1,607	1,591	1,600	+6	+0.38	28,900	-
[6245]	25/10/02	1,589	1,605	1,589	1,594	+5	+0.31	20,400	-
[6245]	25/10/01	1,610	1,610	1,570	1,589	-12	-0.75	42,400	-
[6245]	25/09/30	1,615	1,615	1,594	1,601	-10	-0.62	29,600	-
[6245]	25/09/29	1,626	1,628	1,611	1,611	-53	-3.19	50,100	-
[6245]	25/09/26	1,641	1,664	1,641	1,664	+9	+0.54	110,300	-
[6245]	25/09/25	1,645	1,655	1,644	1,655	+11	+0.67	34,200	-
[6245]	25/09/24	1,655	1,659	1,638	1,644	-14	-0.84	21,500	-
[6245]	25/09/22	1,640	1,660	1,640	1,658	+18	+1.10	30,500	-
[6245]	25/09/19	1,658	1,660	1,630	1,640	+16	+0.99	48,600	-
[6245]	25/09/18	1,628	1,631	1,621	1,624	-5	-0.31	41,000	-
[6245]	25/09/17	1,647	1,647	1,627	1,629	-20	-1.21	34,400	-
[6245]	25/09/16	1,643	1,649	1,630	1,649	+22	+1.35	23,000	-
[6245]	25/09/12	1,635	1,640	1,625	1,627	-11	-0.67	46,200	-
[6245]	25/09/11	1,640	1,645	1,631	1,638	-2	-0.12	26,700	-
[6245]	25/09/10	1,655	1,659	1,640	1,640	-15	-0.91	29,900	-
[6245]	25/09/09	1,658	1,674	1,650	1,655	0	0.00	48,100	-
[6245]	25/09/08	1,669	1,673	1,646	1,655	+5	+0.30	49,700	-
[6245]	25/09/05	1,641	1,650	1,635	1,650	+17	+1.04	34,100	-