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
[6246]	26/10/29	1,748	1,760	1,735	1,760	+19.0	+1.09	1,600	20,178,497,536
[6246]	26/10/28	1,746	1,755	1,741	1,741	-14.0	-0.80	2,500	19,960,659,968
[6246]	26/10/27	1,753	1,758	1,741	1,755	+6.0	+0.34	3,300	20,121,171,968
[6246]	26/10/26	1,762	1,763	1,732	1,749	+19.0	+1.10	6,900	20,052,381,696
[6246]	26/10/23	1,734	1,748	1,701	1,730	+10.0	+0.58	21,600	19,834,544,128
[6246]	26/10/22	1,708	1,725	1,708	1,720	+12.0	+0.70	6,300	19,719,895,040
[6246]	26/10/21	1,710	1,715	1,697	1,708	+13.0	+0.77	3,500	19,582,314,496
[6246]	26/10/20	1,709	1,712	1,692	1,695	-36.0	-2.08	7,100	19,433,269,248
[6246]	26/10/19	1,712	1,731	1,705	1,731	+19.0	+1.11	4,500	19,846,010,880
[6246]	26/10/16	1,714	1,724	1,700	1,712	-7.0	-0.41	13,500	19,628,173,312
[6246]	26/10/15	1,730	1,738	1,705	1,719	-19.0	-1.09	3,600	19,708,430,336
[6246]	26/10/14	1,733	1,740	1,728	1,738	+5.0	+0.29	1,300	19,926,265,856
[6246]	26/10/13	1,721	1,744	1,712	1,733	-7.0	-0.40	11,300	19,868,940,288
[6246]	26/10/09	1,762	1,767	1,670	1,740	-29.0	-1.64	30,500	19,949,195,264
[6246]	26/10/08	1,791	1,791	1,761	1,769	-22.0	-1.23	7,000	20,281,681,920
[6246]	26/10/07	1,780	1,795	1,775	1,791	-1.0	-0.06	4,700	20,533,913,600
[6246]	26/10/06	1,789	1,803	1,781	1,792	+3.0	+0.17	5,400	20,545,378,304
[6246]	26/10/05	1,783	1,790	1,770	1,789	+6.0	+0.34	5,200	20,510,984,192
[6246]	26/10/02	1,820	1,820	1,781	1,783	-15.0	-0.83	5,900	20,442,193,920
[6246]	26/10/01	1,800	1,809	1,798	1,798	-7.0	-0.39	5,400	20,614,168,576
[6246]	26/09/30	1,790	1,817	1,790	1,805	+10.0	+0.56	4,200	20,694,423,552
[6246]	26/09/29	1,792	1,810	1,785	1,795	-38.0	-2.07	3,400	20,579,774,464
[6246]	26/09/28	1,827	1,859	1,827	1,833	-17.0	-0.92	10,700	21,015,445,504
[6246]	26/09/25	1,838	1,857	1,838	1,850	+12.0	+0.65	4,300	21,210,351,616
[6246]	26/09/24	1,840	1,847	1,820	1,838	-2.0	-0.11	12,900	21,072,771,072
[6246]	26/09/18	1,849	1,854	1,840	1,840	+5.0	+0.27	6,100	21,095,700,480
[6246]	26/09/17	1,835	1,835	1,820	1,835	+14.0	+0.77	6,100	21,038,374,912
[6246]	26/09/16	1,821	1,834	1,821	1,821	-2.0	-0.11	4,200	20,877,864,960
[6246]	26/09/15	1,813	1,837	1,813	1,823	+11.0	+0.61	6,300	20,900,794,368
[6246]	26/09/14	1,818	1,827	1,805	1,812	-4.0	-0.22	6,000	20,774,680,576
[6246]	26/09/11	1,810	1,816	1,800	1,816	+6.0	+0.33	2,400	20,820,539,392
[6246]	26/09/10	1,818	1,818	1,797	1,810	-10.0	-0.55	10,500	20,751,749,120
[6246]	26/09/09	1,836	1,836	1,820	1,820	-16.0	-0.87	6,100	20,866,400,256
[6246]	26/09/08	1,838	1,858	1,836	1,836	-6.0	-0.33	3,600	21,049,841,664
[6246]	26/09/07	1,865	1,865	1,840	1,842	-23.0	-1.23	1,300	21,118,631,936
[6246]	26/09/04	1,861	1,865	1,848	1,865	+4.0	+0.21	3,800	21,382,328,320
[6246]	26/09/03	1,880	1,880	1,836	1,861	+27.0	+1.47	4,900	21,336,467,456
[6246]	26/09/02	1,863	1,863	1,834	1,834	-27.0	-1.45	2,100	21,026,910,208
[6246]	26/09/01	1,861	1,886	1,861	1,861	0	+0.00	12,200	21,336,467,456
[6246]	26/08/31	1,848	1,875	1,840	1,861	+13.0	+0.70	8,800	21,336,467,456
[6246]	26/08/28	1,850	1,851	1,840	1,848	-2.0	-0.11	4,400	21,187,422,208
[6246]	26/08/27	1,847	1,850	1,842	1,850	+11.0	+0.60	1,400	21,210,351,616
[6246]	26/08/26	1,835	1,848	1,835	1,839	0	+0.00	3,000	21,084,235,776
[6246]	26/08/25	1,849	1,855	1,837	1,839	-10.0	-0.54	5,200	21,084,235,776
[6246]	26/08/24	1,836	1,850	1,834	1,849	+13.0	+0.71	6,000	21,198,886,912
[6246]	26/08/21	1,805	1,836	1,805	1,836	+24.0	+1.32	4,100	21,049,841,664
[6246]	26/08/20	1,806	1,820	1,806	1,812	+6.0	+0.33	2,500	20,774,680,576
[6246]	26/08/19	1,828	1,828	1,806	1,806	-26.0	-1.42	7,200	20,705,890,304
[6246]	26/08/18	1,844	1,844	1,830	1,832	-12.0	-0.65	9,000	21,003,980,800
[6246]	26/08/17	1,823	1,844	1,823	1,844	+17.0	+0.93	4,400	21,141,561,344
[6246]	26/08/14	1,820	1,834	1,801	1,827	+2.0	+0.11	15,900	20,946,655,232
[6246]	26/08/13	1,825	1,836	1,818	1,825	0	+0.00	7,300	20,923,725,824
[6246]	26/08/12	1,791	1,825	1,781	1,825	+34.0	+1.90	7,100	20,923,725,824
[6246]	26/08/10	1,781	1,840	1,781	1,791	-67.0	-3.61	27,900	20,533,913,600
[6246]	26/08/07	1,870	1,870	1,850	1,858	-12.0	-0.64	3,900	21,302,071,296
[6246]	26/08/06	1,855	1,870	1,846	1,870	+16.0	+0.86	5,300	21,439,651,840
[6246]	26/08/05	1,871	1,871	1,850	1,854	-5.0	-0.27	1,300	21,256,212,480
[6246]	26/08/04	1,866	1,866	1,838	1,859	+6.0	+0.32	2,300	21,313,538,048
[6246]	26/08/03	1,878	1,878	1,841	1,853	-13.0	-0.70	11,000	21,244,747,776
[6246]	26/07/31	1,852	1,879	1,850	1,866	+14.0	+0.76	3,500	21,393,793,024
[6246]	26/07/30	1,838	1,865	1,830	1,852	-3.0	-0.16	4,000	21,233,281,024
[6246]	26/07/29	1,881	1,881	1,828	1,855	-9.0	-0.48	7,900	21,267,677,184
[6246]	26/07/28	1,885	1,887	1,842	1,864	-21.0	-1.11	14,400	21,370,861,568
[6246]	26/07/27	1,868	1,898	1,864	1,885	+21.0	+1.13	3,100	21,611,628,544
[6246]	26/07/24	1,888	1,888	1,864	1,864	-24.0	-1.27	13,600	21,370,861,568
[6246]	26/07/23	1,918	1,920	1,883	1,888	-30.0	-1.56	43,800	21,646,024,704
[6246]	26/07/22	1,887	1,920	1,887	1,918	+43.0	+2.29	16,200	21,989,976,064
[6246]	26/07/21	1,870	1,880	1,861	1,875	+19.0	+1.02	7,100	21,496,977,408
[6246]	26/07/17	1,883	1,883	1,830	1,856	-24	-1.28	11,700	-
[6246]	26/07/16	1,881	1,892	1,875	1,880	-3	-0.16	6,400	-
[6246]	26/07/15	1,891	1,896	1,872	1,883	-8	-0.42	7,400	-
[6246]	26/07/14	1,885	1,891	1,827	1,891	+4	+0.21	69,800	-
[6246]	26/07/13	1,901	1,908	1,880	1,887	-16	-0.84	6,200	-
[6246]	26/07/10	1,903	1,903	1,896	1,903	+28	+1.49	2,900	-
[6246]	26/07/09	1,886	1,901	1,871	1,875	-26	-1.37	11,000	-
[6246]	26/07/08	1,900	1,902	1,880	1,901	+5	+0.26	5,300	-
[6246]	26/07/07	1,926	1,926	1,896	1,896	-27	-1.40	10,000	-
[6246]	26/07/06	1,940	1,949	1,919	1,923	-15	-0.77	5,500	-
[6246]	26/07/03	1,890	1,938	1,890	1,938	+40	+2.11	8,500	-
[6246]	26/07/02	1,914	1,919	1,891	1,898	-12	-0.63	8,100	-
[6246]	26/07/01	1,890	1,916	1,887	1,910	+16	+0.84	15,300	-
[6246]	26/06/30	1,890	1,894	1,865	1,894	+8	+0.42	29,800	-
[6246]	26/06/29	1,850	1,930	1,840	1,886	+56	+3.06	51,100	-
[6246]	26/06/26	1,820	1,837	1,810	1,830	+10	+0.55	11,500	-
[6246]	26/06/25	1,796	1,820	1,790	1,820	+38	+2.13	3,100	-
[6246]	26/06/24	1,802	1,803	1,767	1,782	-2	-0.11	9,400	-
[6246]	26/06/23	1,816	1,827	1,783	1,784	-26	-1.44	20,700	-
[6246]	26/06/22	1,885	1,897	1,810	1,810	+19	+1.06	23,200	-
[6246]	26/06/19	1,814	1,822	1,791	1,791	-23	-1.27	5,200	-
[6246]	26/06/18	1,800	1,823	1,786	1,814	+17	+0.95	9,900	-
[6246]	26/06/17	1,802	1,810	1,784	1,797	-11	-0.61	7,200	-
[6246]	26/06/16	1,815	1,815	1,780	1,808	+16	+0.89	9,400	-
[6246]	26/06/15	1,765	1,792	1,763	1,792	+60	+3.46	5,800	-
[6246]	26/06/12	1,725	1,755	1,720	1,732	+2	+0.12	7,000	-
[6246]	26/06/11	1,780	1,780	1,713	1,730	-15	-0.86	11,800	-
[6246]	26/06/10	1,785	1,785	1,740	1,745	-11	-0.63	8,200	-
[6246]	26/06/09	1,771	1,777	1,751	1,756	-8	-0.45	9,600	-
[6246]	26/06/08	1,776	1,804	1,744	1,764	-45	-2.49	15,100	-
[6246]	26/06/05	1,810	1,830	1,802	1,809	-1	-0.06	8,300	-
[6246]	26/06/04	1,836	1,836	1,810	1,810	-9	-0.49	28,300	-
[6246]	26/06/03	1,856	1,856	1,805	1,819	-46	-2.47	12,500	-
[6246]	26/06/02	1,940	1,940	1,776	1,865	-78	-4.01	52,500	-
[6246]	26/06/01	1,940	2,036	1,870	1,943	+43	+2.26	143,000	-
[6246]	26/05/29	1,740	2,045	1,734	1,900	+156	+8.94	125,600	-
[6246]	26/05/28	1,750	1,778	1,732	1,744	-6	-0.34	8,700	-
[6246]	26/05/27	1,743	1,750	1,725	1,750	+20	+1.16	6,400	-
[6246]	26/05/26	1,737	1,745	1,722	1,730	+3	+0.17	4,900	-
[6246]	26/05/25	1,735	1,736	1,715	1,727	-2	-0.12	18,900	-
[6246]	26/05/22	1,730	1,745	1,720	1,729	-1.0	-0.06	8,000	-
[6246]	26/05/21	1,721	1,740	1,721	1,730	+13.0	+0.76	5,300	-
[6246]	26/05/20	1,765	1,765	1,713	1,717	-50.0	-2.83	11,700	-
[6246]	26/05/19	1,782	1,785	1,767	1,767	-15.0	-0.84	14,600	-
[6246]	26/05/18	1,787	1,790	1,775	1,782	+6.0	+0.34	19,500	-
[6246]	26/05/15	1,740	1,783	1,720	1,776	+21.0	+1.20	18,600	-
[6246]	26/05/14	1,683	1,755	1,651	1,755	-128.0	-6.80	84,900	-
[6246]	26/05/13	1,896	1,900	1,880	1,883	-27.0	-1.41	19,100	-
[6246]	26/05/12	1,930	1,934	1,910	1,910	-20.0	-1.04	7,100	-
[6246]	26/05/11	1,929	1,941	1,906	1,930	+28.0	+1.47	7,500	-
[6246]	26/05/08	1,894	1,926	1,893	1,902	-20.0	-1.04	10,000	-
[6246]	26/05/07	1,920	1,950	1,905	1,922	+23.0	+1.21	8,700	-
[6246]	26/05/01	1,902	1,935	1,887	1,899	+1.0	+0.05	6,100	-
[6246]	26/04/30	1,890	1,912	1,875	1,898	+6.0	+0.32	12,900	-
[6246]	26/04/28	1,851	1,892	1,850	1,892	+41.0	+2.22	6,000	-
[6246]	26/04/27	1,857	1,862	1,851	1,851	-6	-0.32	4,400	-
[6246]	26/04/24	1,877	1,880	1,855	1,857	-19	-1.01	4,800	-
[6246]	26/04/23	1,890	1,921	1,873	1,876	-15	-0.79	7,200	-
[6246]	26/04/22	1,900	1,900	1,888	1,891	-9	-0.47	5,000	-
[6246]	26/04/21	1,920	1,920	1,890	1,900	-5	-0.26	3,500	-
[6246]	26/04/20	1,900	1,906	1,896	1,905	+6	+0.32	3,500	-
[6246]	26/04/17	1,900	1,900	1,894	1,899	-1	-0.05	1,500	-
[6246]	26/04/16	1,890	1,903	1,890	1,900	+10	+0.53	3,200	-
[6246]	26/04/15	1,900	1,909	1,890	1,890	+3	+0.16	3,700	-
[6246]	26/04/14	1,912	1,913	1,885	1,887	-3	-0.16	3,400	-
[6246]	26/04/13	1,897	1,910	1,880	1,890	+3	+0.16	5,500	-
[6246]	26/04/10	1,900	1,900	1,887	1,887	-3	-0.16	2,300	-
[6246]	26/04/09	1,928	1,929	1,890	1,890	-16	-0.84	4,700	-
[6246]	26/04/08	1,917	1,918	1,905	1,906	+21	+1.11	4,000	-
[6246]	26/04/07	1,893	1,904	1,878	1,885	+9	+0.48	4,000	-
[6246]	26/04/06	1,874	1,890	1,874	1,876	-14	-0.74	7,400	-
[6246]	26/04/03	1,891	1,899	1,873	1,890	+20	+1.07	5,100	-
[6246]	26/04/02	1,903	1,920	1,870	1,870	-31	-1.63	11,000	-
[6246]	26/04/01	1,910	1,920	1,881	1,901	+1	+0.05	7,800	-
[6246]	26/03/31	1,889	1,905	1,889	1,900	+16	+0.85	5,100	-
[6246]	26/03/30	1,920	1,920	1,879	1,884	-81	-4.12	10,700	-
[6246]	26/03/27	1,977	1,980	1,948	1,965	-9	-0.46	4,200	-
[6246]	26/03/26	1,998	1,998	1,960	1,974	-11	-0.55	8,400	-
[6246]	26/03/25	1,959	1,985	1,959	1,985	+51	+2.64	3,200	-
[6246]	26/03/24	1,964	1,964	1,933	1,934	+10	+0.52	5,900	-
[6246]	26/03/23	1,970	1,972	1,914	1,924	-46	-2.34	14,300	-
[6246]	26/03/19	1,963	1,980	1,963	1,970	-25	-1.25	3,000	-
[6246]	26/03/18	1,969	1,995	1,951	1,995	+45	+2.31	6,000	-
[6246]	26/03/17	1,964	1,975	1,950	1,950	-14	-0.71	3,400	-
[6246]	26/03/16	1,955	1,973	1,954	1,964	-6	-0.30	6,400	-
[6246]	26/03/13	1,968	1,976	1,956	1,970	-10	-0.51	1,800	-
[6246]	26/03/12	2,005	2,005	1,968	1,980	-25	-1.25	3,500	-
[6246]	26/03/11	2,014	2,025	2,005	2,005	+12	+0.60	3,700	-
[6246]	26/03/10	2,047	2,047	1,993	1,993	+6	+0.30	6,300	-
[6246]	26/03/09	1,940	1,987	1,920	1,987	-11	-0.55	13,600	-
[6246]	26/03/06	1,988	2,009	1,983	1,998	-19	-0.94	4,300	-
[6246]	26/03/05	2,016	2,023	2,005	2,017	+37	+1.87	5,800	-
[6246]	26/03/04	2,005	2,006	1,930	1,980	-40	-1.98	26,900	-
[6246]	26/03/03	2,037	2,043	2,014	2,020	-20	-0.98	11,100	-
[6246]	26/03/02	2,060	2,060	2,030	2,040	-25	-1.21	12,800	-
[6246]	26/02/27	2,051	2,065	2,045	2,065	+16	+0.78	4,900	-
[6246]	26/02/26	2,049	2,060	2,047	2,049	0	0.00	5,900	-
[6246]	26/02/25	2,049	2,050	2,030	2,049	+9	+0.44	4,400	-
[6246]	26/02/24	2,049	2,049	2,025	2,040	-9	-0.44	5,400	-
[6246]	26/02/20	2,052	2,052	2,040	2,049	-16	-0.77	2,700	-
[6246]	26/02/19	2,059	2,083	2,047	2,065	+9	+0.44	6,600	-
[6246]	26/02/18	2,068	2,069	2,045	2,056	+6	+0.29	5,100	-
[6246]	26/02/17	2,059	2,059	2,045	2,050	-3	-0.15	5,100	-
[6246]	26/02/16	2,050	2,055	2,041	2,053	-1	-0.05	6,700	-
[6246]	26/02/13	2,050	2,065	2,041	2,054	-10	-0.48	9,100	-
[6246]	26/02/12	2,069	2,072	2,059	2,064	-3	-0.15	7,800	-
[6246]	26/02/10	2,071	2,077	2,061	2,067	-3	-0.14	10,700	-
[6246]	26/02/09	2,105	2,105	2,030	2,070	-29	-1.38	24,900	-
[6246]	26/02/06	2,085	2,104	2,082	2,099	+14	+0.67	13,200	-
[6246]	26/02/05	2,105	2,105	2,081	2,085	-2	-0.10	4,200	-
[6246]	26/02/04	2,100	2,100	2,080	2,087	+21	+1.02	5,900	-
[6246]	26/02/03	2,052	2,085	2,052	2,066	+15	+0.73	7,900	-
[6246]	26/02/02	2,080	2,105	2,015	2,051	-15	-0.73	18,300	-
[6246]	26/01/30	2,056	2,070	2,056	2,066	-4	-0.19	2,400	-
[6246]	26/01/29	2,087	2,089	2,063	2,070	-1	-0.05	6,600	-
[6246]	26/01/28	2,060	2,077	2,044	2,071	+2	+0.10	10,300	-
[6246]	26/01/27	2,047	2,071	2,047	2,069	+9	+0.44	4,200	-
[6246]	26/01/26	2,052	2,065	2,050	2,060	-20	-0.96	3,900	-
[6246]	26/01/23	2,066	2,080	2,065	2,080	+14	+0.68	6,700	-
[6246]	26/01/22	2,060	2,068	2,039	2,066	+27	+1.32	6,800	-
[6246]	26/01/21	2,041	2,048	2,020	2,039	-24	-1.16	8,900	-
[6246]	26/01/20	2,055	2,070	2,046	2,063	+13	+0.63	2,600	-
[6246]	26/01/19	2,051	2,070	2,050	2,050	+15	+0.74	8,800	-
[6246]	26/01/16	2,036	2,044	2,030	2,035	+1	+0.05	4,700	-
[6246]	26/01/15	2,022	2,036	2,022	2,034	+5	+0.25	6,700	-
[6246]	26/01/14	2,021	2,030	2,021	2,029	+7	+0.35	5,400	-
[6246]	26/01/13	2,025	2,030	2,020	2,022	+2	+0.10	4,900	-
[6246]	26/01/09	2,022	2,023	2,020	2,020	-2	-0.10	600	-
[6246]	26/01/08	2,025	2,027	2,019	2,022	-2	-0.10	2,500	-
[6246]	26/01/07	2,020	2,025	2,018	2,024	+1	+0.05	2,000	-
[6246]	26/01/06	2,030	2,030	2,020	2,023	+9	+0.45	1,300	-
[6246]	26/01/05	2,018	2,024	2,004	2,014	+8	+0.40	6,200	-
[6246]	25/12/30	1,992	2,007	1,991	2,006	+14	+0.70	6,200	-
[6246]	25/12/29	2,010	2,019	1,990	1,992	-18	-0.90	4,000	-
[6246]	25/12/26	1,987	2,010	1,987	2,010	+14	+0.70	4,800	-
[6246]	25/12/25	1,999	1,999	1,982	1,996	-3	-0.15	11,900	-
[6246]	25/12/24	1,998	2,003	1,985	1,999	+9	+0.45	14,300	-
[6246]	25/12/23	2,005	2,005	1,990	1,990	-15	-0.75	15,300	-
[6246]	25/12/22	2,010	2,010	1,985	2,005	+6	+0.30	46,000	-
[6246]	25/12/19	1,980	2,023	1,978	1,999	+19	+0.96	23,700	-
[6246]	25/12/18	1,978	1,986	1,973	1,980	-3	-0.15	5,600	-
[6246]	25/12/17	1,973	2,010	1,973	1,983	+8	+0.41	13,800	-
[6246]	25/12/16	1,975	1,985	1,972	1,975	+2	+0.10	7,500	-
[6246]	25/12/15	1,985	1,985	1,973	1,973	+7	+0.36	5,200	-
[6246]	25/12/12	1,980	1,980	1,966	1,966	+1	+0.05	6,800	-
[6246]	25/12/11	1,957	1,973	1,957	1,965	-5	-0.25	7,800	-
[6246]	25/12/10	1,962	1,973	1,962	1,970	+3	+0.15	2,600	-
[6246]	25/12/09	1,973	1,976	1,964	1,967	-3	-0.15	3,400	-
[6246]	25/12/08	1,964	1,971	1,958	1,970	+5	+0.25	3,800	-
[6246]	25/12/05	1,980	1,980	1,964	1,965	-10	-0.51	16,500	-
[6246]	25/12/04	1,955	1,984	1,955	1,975	+9	+0.46	5,900	-
[6246]	25/12/03	1,969	1,970	1,955	1,966	+16	+0.82	11,500	-
[6246]	25/12/02	1,972	1,983	1,950	1,950	-31	-1.56	20,600	-
[6246]	25/12/01	1,999	2,002	1,968	1,981	-16	-0.80	13,200	-
[6246]	25/11/28	1,959	2,000	1,959	1,997	+25	+1.27	8,700	-
[6246]	25/11/27	1,955	1,974	1,951	1,972	+27	+1.39	3,700	-
[6246]	25/11/26	1,960	1,961	1,937	1,945	+4	+0.21	37,500	-
[6246]	25/11/25	1,914	1,941	1,914	1,941	+27	+1.41	13,600	-
[6246]	25/11/21	1,895	1,914	1,872	1,914	+14	+0.74	10,500	-
[6246]	25/11/20	1,887	1,902	1,881	1,900	+26	+1.39	13,500	-
[6246]	25/11/19	1,877	1,895	1,859	1,874	-11	-0.58	19,100	-
[6246]	25/11/18	1,887	1,895	1,870	1,885	-10	-0.53	20,200	-
[6246]	25/11/17	1,884	1,917	1,884	1,895	+2	+0.11	17,100	-
[6246]	25/11/14	1,895	1,911	1,890	1,893	-18	-0.94	15,100	-
[6246]	25/11/13	1,895	1,911	1,895	1,911	+14	+0.74	9,100	-
[6246]	25/11/12	1,878	1,904	1,868	1,897	+29	+1.55	20,700	-
[6246]	25/11/11	1,875	1,882	1,860	1,868	+14	+0.76	22,700	-
[6246]	25/11/10	1,874	1,924	1,851	1,854	-150	-7.49	131,100	-
[6246]	25/11/07	2,021	2,044	1,980	2,004	-59	-2.86	47,300	-
[6246]	25/11/06	2,030	2,063	2,024	2,063	+46	+2.28	15,700	-
[6246]	25/11/05	2,026	2,042	1,970	2,017	-40	-1.94	46,600	-
[6246]	25/11/04	2,040	2,059	2,021	2,057	-26	-1.25	35,900	-
[6246]	25/10/31	2,066	2,090	2,063	2,083	+17	+0.82	11,900	-
[6246]	25/10/30	2,060	2,070	2,050	2,066	-2	-0.10	14,500	-
[6246]	25/10/29	2,086	2,086	2,060	2,068	-16	-0.77	22,800	-
[6246]	25/10/28	2,097	2,097	2,067	2,084	-12	-0.57	11,600	-
[6246]	25/10/27	2,046	2,096	2,044	2,096	+12	+0.58	23,500	-
[6246]	25/10/24	2,060	2,084	2,060	2,084	+42	+2.06	17,500	-
[6246]	25/10/23	2,044	2,053	2,035	2,042	-3	-0.15	16,900	-
[6246]	25/10/22	2,023	2,045	2,023	2,045	+22	+1.09	14,700	-
[6246]	25/10/21	2,031	2,048	2,023	2,023	-7	-0.34	15,000	-
[6246]	25/10/20	2,028	2,030	2,019	2,030	+16	+0.79	8,300	-
[6246]	25/10/17	2,004	2,026	2,004	2,014	+10	+0.50	6,200	-
[6246]	25/10/16	2,015	2,019	2,002	2,004	+2	+0.10	8,200	-
[6246]	25/10/15	1,973	2,002	1,973	2,002	+36	+1.83	8,100	-
[6246]	25/10/14	1,941	1,984	1,941	1,966	-40	-1.99	22,600	-
[6246]	25/10/10	2,004	2,017	1,999	2,006	-21	-1.04	12,200	-
[6246]	25/10/09	2,026	2,057	2,023	2,027	-17	-0.83	18,400	-
[6246]	25/10/08	2,040	2,045	2,036	2,044	+1	+0.05	11,500	-
[6246]	25/10/07	2,035	2,053	2,030	2,043	+14	+0.69	22,200	-
[6246]	25/10/06	2,060	2,063	2,029	2,029	+19	+0.95	14,800	-
[6246]	25/10/03	2,002	2,017	2,000	2,010	+8	+0.40	14,200	-
[6246]	25/10/02	1,980	2,002	1,961	2,002	+17	+0.86	25,200	-
[6246]	25/10/01	2,007	2,015	1,981	1,985	-45	-2.22	14,600	-
[6246]	25/09/30	2,035	2,035	2,011	2,030	-4	-0.20	18,900	-
[6246]	25/09/29	2,029	2,050	2,023	2,034	-26	-1.26	14,900	-
[6246]	25/09/26	2,052	2,066	2,043	2,060	+2	+0.10	25,800	-
[6246]	25/09/25	2,063	2,072	2,055	2,058	-5	-0.24	9,300	-
[6246]	25/09/24	2,076	2,076	2,051	2,063	-21	-1.01	12,400	-
[6246]	25/09/22	2,092	2,119	2,077	2,084	-8	-0.38	40,500	-
[6246]	25/09/19	2,039	2,097	2,039	2,092	+93	+4.65	58,000	-
[6246]	25/09/18	2,036	2,036	1,988	1,999	-27	-1.33	30,900	-
[6246]	25/09/17	2,013	2,028	2,006	2,026	-1	-0.05	18,300	-
[6246]	25/09/16	2,008	2,065	2,002	2,027	+41	+2.06	43,900	-
[6246]	25/09/12	1,995	2,000	1,983	1,986	-5	-0.25	11,400	-
[6246]	25/09/11	1,988	2,000	1,985	1,991	+3	+0.15	11,700	-
[6246]	25/09/10	1,958	2,015	1,958	1,988	+28	+1.43	48,500	-
[6246]	25/09/09	1,965	1,973	1,955	1,960	-8	-0.41	21,700	-
[6246]	25/09/08	1,950	1,969	1,945	1,968	+25	+1.29	31,400	-
[6246]	25/09/05	1,920	1,950	1,915	1,943	+27	+1.41	41,500	-