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
[6247]	26/10/29	1,519	1,538	1,492	1,517	-2.0	-0.13	287,200	39,887,863,808
[6247]	26/10/28	1,557	1,569	1,519	1,519	-41.0	-2.63	105,600	39,940,452,352
[6247]	26/10/27	1,588	1,588	1,543	1,560	-3.0	-0.19	80,700	41,018,503,168
[6247]	26/10/26	1,576	1,580	1,559	1,563	-15.0	-0.95	69,000	41,097,383,936
[6247]	26/10/23	1,585	1,587	1,534	1,578	-3.0	-0.19	83,800	41,491,791,872
[6247]	26/10/22	1,611	1,611	1,581	1,581	-9.0	-0.57	40,100	41,570,676,736
[6247]	26/10/21	1,606	1,615	1,581	1,590	+9.0	+0.57	52,200	41,807,319,040
[6247]	26/10/20	1,610	1,614	1,570	1,581	-19.0	-1.19	48,400	41,570,676,736
[6247]	26/10/19	1,610	1,619	1,581	1,600	-14.0	-0.87	38,300	42,070,257,664
[6247]	26/10/16	1,593	1,619	1,583	1,614	+50.0	+3.20	39,200	42,438,373,376
[6247]	26/10/15	1,600	1,609	1,564	1,564	-51.0	-3.16	74,600	41,123,680,256
[6247]	26/10/14	1,617	1,634	1,607	1,615	-2.0	-0.12	31,800	42,464,669,696
[6247]	26/10/13	1,588	1,629	1,588	1,617	+36.0	+2.28	33,800	42,517,254,144
[6247]	26/10/09	1,568	1,587	1,561	1,581	+2.0	+0.13	54,500	41,570,676,736
[6247]	26/10/08	1,615	1,615	1,579	1,579	-40.0	-2.47	62,000	41,518,088,192
[6247]	26/10/07	1,612	1,640	1,612	1,619	-13.0	-0.80	31,400	42,569,842,688
[6247]	26/10/06	1,618	1,635	1,610	1,632	+6.0	+0.37	44,300	42,911,666,176
[6247]	26/10/05	1,648	1,652	1,625	1,626	-6.0	-0.37	56,600	42,753,900,544
[6247]	26/10/02	1,631	1,646	1,622	1,632	-26.0	-1.57	58,400	42,911,666,176
[6247]	26/10/01	1,644	1,667	1,635	1,658	+14.0	+0.85	43,900	43,595,304,960
[6247]	26/09/30	1,646	1,661	1,638	1,644	-4.0	-0.24	67,000	43,227,193,344
[6247]	26/09/29	1,698	1,703	1,648	1,648	-74.0	-4.30	69,700	43,332,366,336
[6247]	26/09/28	1,736	1,749	1,720	1,722	+4.0	+0.23	71,700	45,278,117,888
[6247]	26/09/25	1,721	1,723	1,705	1,718	-2.0	-0.12	62,400	45,172,940,800
[6247]	26/09/24	1,720	1,742	1,704	1,720	+1.0	+0.06	64,000	45,225,529,344
[6247]	26/09/18	1,759	1,759	1,710	1,719	-39.0	-2.22	91,700	45,199,233,024
[6247]	26/09/17	1,740	1,758	1,732	1,758	+29.0	+1.68	46,100	46,224,695,296
[6247]	26/09/16	1,732	1,746	1,708	1,729	+14.0	+0.82	30,000	45,462,175,744
[6247]	26/09/15	1,628	1,722	1,627	1,715	+79.0	+4.83	79,900	45,094,060,032
[6247]	26/09/14	1,657	1,664	1,620	1,636	-25.0	-1.51	83,100	43,016,839,168
[6247]	26/09/11	1,650	1,678	1,644	1,661	-35.0	-2.06	109,100	43,674,189,824
[6247]	26/09/10	1,697	1,709	1,675	1,696	-20.0	-1.17	89,700	44,594,475,008
[6247]	26/09/09	1,662	1,719	1,660	1,716	+29.0	+1.72	70,700	45,120,352,256
[6247]	26/09/08	1,700	1,707	1,687	1,687	-37.0	-2.15	44,600	44,357,828,608
[6247]	26/09/07	1,700	1,727	1,695	1,724	+24.0	+1.41	53,700	45,330,702,336
[6247]	26/09/04	1,745	1,755	1,698	1,700	-48.0	-2.75	66,700	44,699,652,096
[6247]	26/09/03	1,735	1,751	1,720	1,748	+7.0	+0.40	97,200	45,961,756,672
[6247]	26/09/02	1,785	1,803	1,741	1,741	-83.0	-4.55	65,500	45,777,698,816
[6247]	26/09/01	1,804	1,838	1,804	1,824	+5.0	+0.27	27,000	47,960,096,768
[6247]	26/08/31	1,770	1,834	1,765	1,819	+26.0	+1.45	35,200	47,828,627,456
[6247]	26/08/28	1,807	1,824	1,790	1,793	-14.0	-0.77	36,700	47,144,984,576
[6247]	26/08/27	1,820	1,841	1,798	1,807	-3.0	-0.17	51,500	47,513,100,288
[6247]	26/08/26	1,764	1,827	1,764	1,810	+31.0	+1.74	43,300	47,591,981,056
[6247]	26/08/25	1,777	1,799	1,765	1,779	+16.0	+0.91	38,600	46,776,868,864
[6247]	26/08/24	1,737	1,785	1,716	1,763	+48.0	+2.80	65,000	46,356,168,704
[6247]	26/08/21	1,700	1,725	1,675	1,715	+15.0	+0.88	37,300	45,094,060,032
[6247]	26/08/20	1,679	1,710	1,679	1,700	+22.0	+1.31	31,900	44,699,652,096
[6247]	26/08/19	1,732	1,738	1,676	1,678	-80.0	-4.55	37,800	44,121,186,304
[6247]	26/08/18	1,771	1,794	1,758	1,758	-28.0	-1.57	26,500	46,224,695,296
[6247]	26/08/17	1,799	1,819	1,777	1,786	-14.0	-0.78	39,400	46,960,926,720
[6247]	26/08/14	1,737	1,810	1,737	1,800	+57.0	+3.27	87,700	47,329,042,432
[6247]	26/08/13	1,745	1,761	1,718	1,743	+13.0	+0.75	54,500	45,830,287,360
[6247]	26/08/12	1,698	1,750	1,681	1,730	+44.0	+2.61	64,900	45,488,467,968
[6247]	26/08/10	1,756	1,761	1,672	1,686	-59.0	-3.38	84,200	44,331,536,384
[6247]	26/08/07	1,737	1,872	1,719	1,745	-15.0	-0.85	106,700	45,882,875,904
[6247]	26/08/06	1,701	1,774	1,701	1,760	+30.0	+1.73	40,000	46,277,283,840
[6247]	26/08/05	1,667	1,741	1,663	1,730	+82.0	+4.98	64,900	45,488,467,968
[6247]	26/08/04	1,624	1,660	1,618	1,648	+32.0	+1.98	69,800	43,332,366,336
[6247]	26/08/03	1,597	1,620	1,565	1,616	+19.0	+1.19	70,800	42,490,961,920
[6247]	26/07/31	1,639	1,639	1,590	1,597	-2.0	-0.13	73,500	41,991,376,896
[6247]	26/07/30	1,578	1,606	1,561	1,599	+5.0	+0.31	63,300	42,043,965,440
[6247]	26/07/29	1,635	1,644	1,558	1,594	-41.0	-2.51	115,100	41,912,496,128
[6247]	26/07/28	1,686	1,701	1,627	1,635	-66.0	-3.88	43,900	42,990,546,944
[6247]	26/07/27	1,679	1,712	1,658	1,701	+27.0	+1.61	34,400	44,725,944,320
[6247]	26/07/24	1,664	1,684	1,656	1,674	+6.0	+0.36	37,200	44,016,009,216
[6247]	26/07/23	1,667	1,679	1,653	1,668	+16.0	+0.97	39,400	43,858,243,584
[6247]	26/07/22	1,687	1,708	1,652	1,652	-4.0	-0.24	64,400	43,437,543,424
[6247]	26/07/21	1,632	1,673	1,625	1,656	+32.0	+1.97	45,100	43,542,716,416
[6247]	26/07/17	1,660	1,669	1,610	1,624	-36	-2.17	49,100	-
[6247]	26/07/16	1,692	1,700	1,660	1,660	-49	-2.87	33,900	-
[6247]	26/07/15	1,700	1,726	1,687	1,709	+15	+0.89	42,500	-
[6247]	26/07/14	1,698	1,710	1,665	1,694	+4	+0.24	30,400	-
[6247]	26/07/13	1,741	1,776	1,690	1,690	-33	-1.92	45,800	-
[6247]	26/07/10	1,723	1,769	1,711	1,723	-5	-0.29	42,000	-
[6247]	26/07/09	1,736	1,745	1,708	1,728	+4	+0.23	33,600	-
[6247]	26/07/08	1,748	1,769	1,706	1,724	-36	-2.05	44,200	-
[6247]	26/07/07	1,795	1,836	1,760	1,760	-35	-1.95	23,600	-
[6247]	26/07/06	1,785	1,811	1,768	1,795	-8	-0.44	30,300	-
[6247]	26/07/03	1,815	1,817	1,761	1,803	+4	+0.22	48,500	-
[6247]	26/07/02	1,766	1,819	1,761	1,799	+37	+2.10	57,500	-
[6247]	26/07/01	1,747	1,787	1,736	1,762	+41	+2.38	37,700	-
[6247]	26/06/30	1,701	1,738	1,701	1,721	-13	-0.75	42,900	-
[6247]	26/06/29	1,789	1,795	1,655	1,734	-19	-1.08	108,400	-
[6247]	26/06/26	1,777	1,791	1,746	1,753	-23	-1.30	79,000	-
[6247]	26/06/25	1,788	1,788	1,754	1,776	+28	+1.60	52,900	-
[6247]	26/06/24	1,746	1,777	1,739	1,748	+8	+0.46	42,200	-
[6247]	26/06/23	1,758	1,773	1,720	1,740	-20	-1.14	49,900	-
[6247]	26/06/22	1,701	1,760	1,696	1,760	+43	+2.50	60,600	-
[6247]	26/06/19	1,738	1,770	1,686	1,717	-17	-0.98	61,700	-
[6247]	26/06/18	1,706	1,785	1,699	1,734	+29	+1.70	108,000	-
[6247]	26/06/17	1,630	1,749	1,626	1,705	+84	+5.18	119,600	-
[6247]	26/06/16	1,619	1,632	1,591	1,621	+13	+0.81	32,800	-
[6247]	26/06/15	1,580	1,620	1,580	1,608	+35	+2.23	47,500	-
[6247]	26/06/12	1,580	1,595	1,564	1,573	+16	+1.03	66,200	-
[6247]	26/06/11	1,604	1,605	1,530	1,557	-49	-3.05	77,100	-
[6247]	26/06/10	1,643	1,644	1,599	1,606	-40	-2.43	61,100	-
[6247]	26/06/09	1,574	1,647	1,574	1,646	+87	+5.58	127,800	-
[6247]	26/06/08	1,580	1,602	1,515	1,559	-44	-2.74	101,600	-
[6247]	26/06/05	1,628	1,639	1,566	1,603	-32	-1.96	185,000	-
[6247]	26/06/04	1,461	1,655	1,461	1,635	+185	+12.76	302,400	-
[6247]	26/06/03	1,427	1,465	1,427	1,450	+17	+1.19	83,400	-
[6247]	26/06/02	1,391	1,453	1,367	1,433	+16	+1.13	132,200	-
[6247]	26/06/01	1,390	1,425	1,371	1,417	+16	+1.14	136,800	-
[6247]	26/05/29	1,435	1,435	1,401	1,401	-14	-0.99	93,400	-
[6247]	26/05/28	1,410	1,417	1,390	1,415	+7	+0.50	58,800	-
[6247]	26/05/27	1,407	1,415	1,383	1,408	-2	-0.14	117,500	-
[6247]	26/05/26	1,405	1,415	1,391	1,410	+4	+0.28	41,400	-
[6247]	26/05/25	1,400	1,410	1,387	1,406	+13	+0.93	64,300	-
[6247]	26/05/22	1,407	1,410	1,380	1,393	-14.0	-1.00	87,500	-
[6247]	26/05/21	1,408	1,432	1,400	1,407	+16.0	+1.15	61,300	-
[6247]	26/05/20	1,439	1,439	1,370	1,391	-70.0	-4.79	126,600	-
[6247]	26/05/19	1,502	1,503	1,458	1,461	-51.0	-3.37	121,200	-
[6247]	26/05/18	1,466	1,513	1,466	1,512	+51.0	+3.49	106,600	-
[6247]	26/05/15	1,611	1,648	1,425	1,461	-128.0	-8.06	243,400	-
[6247]	26/05/14	1,610	1,619	1,588	1,589	-30.0	-1.85	48,900	-
[6247]	26/05/13	1,635	1,635	1,612	1,619	-2.0	-0.12	32,000	-
[6247]	26/05/12	1,639	1,648	1,621	1,621	-9.0	-0.55	29,800	-
[6247]	26/05/11	1,631	1,637	1,620	1,630	+12.0	+0.74	40,300	-
[6247]	26/05/08	1,601	1,623	1,586	1,618	-8.0	-0.49	37,300	-
[6247]	26/05/07	1,650	1,653	1,622	1,626	+14.0	+0.87	41,200	-
[6247]	26/05/01	1,617	1,620	1,576	1,612	+6.0	+0.37	72,600	-
[6247]	26/04/30	1,603	1,616	1,591	1,606	-36.0	-2.19	53,400	-
[6247]	26/04/28	1,572	1,642	1,570	1,642	+81.0	+5.19	86,100	-
[6247]	26/04/27	1,566	1,589	1,547	1,561	-10	-0.64	62,500	-
[6247]	26/04/24	1,611	1,616	1,568	1,571	-35	-2.18	41,000	-
[6247]	26/04/23	1,630	1,667	1,582	1,606	-41	-2.49	63,600	-
[6247]	26/04/22	1,651	1,678	1,628	1,647	-3	-0.18	101,800	-
[6247]	26/04/21	1,681	1,699	1,646	1,650	-31	-1.84	59,500	-
[6247]	26/04/20	1,717	1,734	1,680	1,681	-36	-2.10	96,600	-
[6247]	26/04/17	1,728	1,754	1,715	1,717	+9	+0.53	103,300	-
[6247]	26/04/16	1,705	1,765	1,703	1,708	+19	+1.12	107,600	-
[6247]	26/04/15	1,709	1,734	1,677	1,689	-19	-1.11	44,300	-
[6247]	26/04/14	1,744	1,754	1,697	1,708	-38	-2.18	46,000	-
[6247]	26/04/13	1,754	1,760	1,729	1,746	-4	-0.23	72,000	-
[6247]	26/04/10	1,761	1,785	1,744	1,750	+43	+2.52	96,200	-
[6247]	26/04/09	1,727	1,746	1,705	1,707	-25	-1.44	70,600	-
[6247]	26/04/08	1,734	1,751	1,726	1,732	+27	+1.58	56,800	-
[6247]	26/04/07	1,668	1,718	1,668	1,705	+38	+2.28	52,500	-
[6247]	26/04/06	1,673	1,682	1,657	1,667	-4	-0.24	47,100	-
[6247]	26/04/03	1,624	1,684	1,616	1,671	+87	+5.49	105,300	-
[6247]	26/04/02	1,600	1,629	1,572	1,584	-12	-0.75	45,200	-
[6247]	26/04/01	1,579	1,596	1,563	1,596	+64	+4.18	79,200	-
[6247]	26/03/31	1,540	1,551	1,515	1,532	-33	-2.11	61,900	-
[6247]	26/03/30	1,529	1,581	1,528	1,565	-61	-3.75	125,000	-
[6247]	26/03/27	1,583	1,641	1,583	1,626	+42	+2.65	244,000	-
[6247]	26/03/26	1,598	1,604	1,569	1,584	-14	-0.88	91,800	-
[6247]	26/03/25	1,578	1,598	1,578	1,598	+48	+3.10	86,100	-
[6247]	26/03/24	1,550	1,561	1,533	1,550	+30	+1.97	57,900	-
[6247]	26/03/23	1,545	1,545	1,492	1,520	-51	-3.25	88,900	-
[6247]	26/03/19	1,592	1,602	1,565	1,571	-59	-3.62	45,500	-
[6247]	26/03/18	1,600	1,630	1,589	1,630	+66	+4.22	38,600	-
[6247]	26/03/17	1,574	1,594	1,564	1,564	-9	-0.57	51,400	-
[6247]	26/03/16	1,581	1,600	1,566	1,573	-15	-0.94	74,100	-
[6247]	26/03/13	1,581	1,607	1,581	1,588	-19	-1.18	54,900	-
[6247]	26/03/12	1,630	1,635	1,601	1,607	-54	-3.25	38,200	-
[6247]	26/03/11	1,667	1,683	1,655	1,661	+22	+1.34	31,600	-
[6247]	26/03/10	1,620	1,659	1,610	1,639	+50	+3.15	63,500	-
[6247]	26/03/09	1,561	1,598	1,551	1,589	-84	-5.02	85,700	-
[6247]	26/03/06	1,666	1,674	1,629	1,673	-27	-1.59	48,200	-
[6247]	26/03/05	1,688	1,721	1,666	1,700	+65	+3.98	59,600	-
[6247]	26/03/04	1,676	1,692	1,607	1,635	-94	-5.44	93,300	-
[6247]	26/03/03	1,776	1,802	1,729	1,729	-47	-2.65	64,900	-
[6247]	26/03/02	1,777	1,822	1,757	1,776	-48	-2.63	97,800	-
[6247]	26/02/27	1,731	1,838	1,731	1,824	+97	+5.62	102,000	-
[6247]	26/02/26	1,737	1,742	1,711	1,727	+6	+0.35	66,100	-
[6247]	26/02/25	1,760	1,760	1,716	1,721	-28	-1.60	89,500	-
[6247]	26/02/24	1,680	1,768	1,666	1,749	+97	+5.87	140,900	-
[6247]	26/02/20	1,710	1,710	1,643	1,652	-71	-4.12	71,200	-
[6247]	26/02/19	1,642	1,731	1,630	1,723	+79	+4.81	83,600	-
[6247]	26/02/18	1,691	1,699	1,644	1,644	-45	-2.66	60,400	-
[6247]	26/02/17	1,647	1,697	1,646	1,689	+27	+1.62	93,000	-
[6247]	26/02/16	1,608	1,673	1,580	1,662	+47	+2.91	86,900	-
[6247]	26/02/13	1,665	1,666	1,613	1,615	-55	-3.29	95,200	-
[6247]	26/02/12	1,672	1,691	1,665	1,670	-2	-0.12	49,600	-
[6247]	26/02/10	1,661	1,681	1,653	1,672	+13	+0.78	48,700	-
[6247]	26/02/09	1,656	1,660	1,633	1,659	+52	+3.24	46,700	-
[6247]	26/02/06	1,584	1,607	1,567	1,607	+14	+0.88	34,000	-
[6247]	26/02/05	1,596	1,607	1,583	1,593	+17	+1.08	28,900	-
[6247]	26/02/04	1,553	1,583	1,553	1,576	+16	+1.03	31,500	-
[6247]	26/02/03	1,543	1,573	1,531	1,560	+43	+2.83	46,100	-
[6247]	26/02/02	1,540	1,563	1,517	1,517	-23	-1.49	38,000	-
[6247]	26/01/30	1,510	1,545	1,507	1,540	+30	+1.99	31,600	-
[6247]	26/01/29	1,507	1,520	1,490	1,510	+4	+0.27	56,700	-
[6247]	26/01/28	1,535	1,535	1,502	1,506	-23	-1.50	50,100	-
[6247]	26/01/27	1,529	1,543	1,520	1,529	-2	-0.13	39,600	-
[6247]	26/01/26	1,549	1,549	1,516	1,531	-35	-2.23	84,700	-
[6247]	26/01/23	1,575	1,585	1,566	1,566	-6	-0.38	42,600	-
[6247]	26/01/22	1,561	1,574	1,557	1,572	+11	+0.70	31,500	-
[6247]	26/01/21	1,550	1,567	1,541	1,561	-1	-0.06	59,400	-
[6247]	26/01/20	1,590	1,590	1,552	1,562	-34	-2.13	56,400	-
[6247]	26/01/19	1,603	1,615	1,594	1,596	-7	-0.44	40,100	-
[6247]	26/01/16	1,566	1,603	1,560	1,603	+37	+2.36	47,900	-
[6247]	26/01/15	1,569	1,579	1,561	1,566	-10	-0.63	53,500	-
[6247]	26/01/14	1,572	1,593	1,560	1,576	-4	-0.25	45,900	-
[6247]	26/01/13	1,570	1,590	1,561	1,580	+25	+1.61	52,500	-
[6247]	26/01/09	1,548	1,561	1,544	1,555	+15	+0.97	20,300	-
[6247]	26/01/08	1,546	1,564	1,540	1,540	-6	-0.39	34,500	-
[6247]	26/01/07	1,543	1,564	1,543	1,546	-9	-0.58	28,200	-
[6247]	26/01/06	1,535	1,562	1,535	1,555	+21	+1.37	35,500	-
[6247]	26/01/05	1,560	1,567	1,530	1,534	-3	-0.20	59,100	-
[6247]	25/12/30	1,536	1,553	1,536	1,537	-9	-0.58	22,900	-
[6247]	25/12/29	1,539	1,547	1,529	1,546	+6	+0.39	31,000	-
[6247]	25/12/26	1,557	1,566	1,532	1,540	-13	-0.84	30,900	-
[6247]	25/12/25	1,555	1,555	1,535	1,553	+16	+1.04	35,200	-
[6247]	25/12/24	1,532	1,548	1,530	1,537	-1	-0.07	22,700	-
[6247]	25/12/23	1,529	1,547	1,529	1,538	-1	-0.06	29,000	-
[6247]	25/12/22	1,532	1,552	1,519	1,539	+33	+2.19	40,400	-
[6247]	25/12/19	1,478	1,515	1,478	1,506	+22	+1.48	38,300	-
[6247]	25/12/18	1,474	1,488	1,461	1,484	+13	+0.88	30,900	-
[6247]	25/12/17	1,496	1,496	1,463	1,471	-25	-1.67	52,700	-
[6247]	25/12/16	1,534	1,534	1,495	1,496	-30	-1.97	42,200	-
[6247]	25/12/15	1,510	1,530	1,510	1,526	+13	+0.86	20,000	-
[6247]	25/12/12	1,519	1,526	1,510	1,513	+13	+0.87	38,500	-
[6247]	25/12/11	1,544	1,554	1,500	1,500	-44	-2.85	50,800	-
[6247]	25/12/10	1,527	1,568	1,520	1,544	+31	+2.05	56,300	-
[6247]	25/12/09	1,542	1,542	1,505	1,513	-33	-2.13	50,100	-
[6247]	25/12/08	1,473	1,567	1,473	1,546	+80	+5.46	98,300	-
[6247]	25/12/05	1,490	1,490	1,466	1,466	-23	-1.54	36,500	-
[6247]	25/12/04	1,482	1,503	1,478	1,489	+7	+0.47	51,000	-
[6247]	25/12/03	1,443	1,500	1,433	1,482	+51	+3.56	55,000	-
[6247]	25/12/02	1,478	1,478	1,427	1,431	-32	-2.19	33,400	-
[6247]	25/12/01	1,475	1,494	1,463	1,463	-12	-0.81	44,100	-
[6247]	25/11/28	1,456	1,475	1,456	1,475	+14	+0.96	37,200	-
[6247]	25/11/27	1,476	1,476	1,459	1,461	-1	-0.07	23,900	-
[6247]	25/11/26	1,469	1,470	1,452	1,462	+9	+0.62	29,100	-
[6247]	25/11/25	1,508	1,515	1,442	1,453	-37	-2.48	83,800	-
[6247]	25/11/21	1,420	1,498	1,420	1,490	+68	+4.78	83,100	-
[6247]	25/11/20	1,436	1,441	1,421	1,422	+2	+0.14	33,500	-
[6247]	25/11/19	1,413	1,432	1,401	1,420	+23	+1.65	43,400	-
[6247]	25/11/18	1,420	1,420	1,396	1,397	-31	-2.17	55,700	-
[6247]	25/11/17	1,452	1,462	1,424	1,428	-21	-1.45	59,000	-
[6247]	25/11/14	1,413	1,485	1,388	1,449	+31	+2.19	181,100	-
[6247]	25/11/13	1,429	1,436	1,415	1,418	-6	-0.42	22,200	-
[6247]	25/11/12	1,403	1,425	1,403	1,424	+21	+1.50	29,800	-
[6247]	25/11/11	1,427	1,427	1,393	1,403	-21	-1.47	27,100	-
[6247]	25/11/10	1,399	1,424	1,399	1,424	+25	+1.79	20,500	-
[6247]	25/11/07	1,410	1,410	1,392	1,399	-11	-0.78	19,400	-
[6247]	25/11/06	1,404	1,417	1,397	1,410	+14	+1.00	33,200	-
[6247]	25/11/05	1,445	1,447	1,391	1,396	-50	-3.46	49,400	-
[6247]	25/11/04	1,420	1,449	1,404	1,446	+35	+2.48	55,000	-
[6247]	25/10/31	1,386	1,411	1,386	1,411	+25	+1.80	73,100	-
[6247]	25/10/30	1,389	1,399	1,383	1,386	+6	+0.43	191,200	-
[6247]	25/10/29	1,398	1,403	1,376	1,380	-17	-1.22	57,100	-
[6247]	25/10/28	1,423	1,434	1,394	1,397	-35	-2.44	53,100	-
[6247]	25/10/27	1,422	1,433	1,420	1,432	+32	+2.29	56,300	-
[6247]	25/10/24	1,408	1,413	1,390	1,400	+3	+0.21	27,500	-
[6247]	25/10/23	1,394	1,411	1,387	1,397	-4	-0.29	41,700	-
[6247]	25/10/22	1,365	1,404	1,364	1,401	+45	+3.32	59,600	-
[6247]	25/10/21	1,355	1,357	1,348	1,356	+10	+0.74	48,200	-
[6247]	25/10/20	1,356	1,362	1,338	1,346	+20	+1.51	63,900	-
[6247]	25/10/17	1,341	1,341	1,325	1,326	-10	-0.75	35,800	-
[6247]	25/10/16	1,340	1,349	1,336	1,336	-4	-0.30	22,900	-
[6247]	25/10/15	1,339	1,346	1,333	1,340	+18	+1.36	27,900	-
[6247]	25/10/14	1,311	1,342	1,302	1,322	-2	-0.15	87,900	-
[6247]	25/10/10	1,364	1,364	1,324	1,324	-53	-3.85	70,800	-
[6247]	25/10/09	1,385	1,385	1,368	1,377	+1	+0.07	43,300	-
[6247]	25/10/08	1,392	1,393	1,370	1,376	-5	-0.36	58,000	-
[6247]	25/10/07	1,386	1,394	1,376	1,381	-13	-0.93	39,400	-
[6247]	25/10/06	1,376	1,394	1,367	1,394	+48	+3.57	60,300	-
[6247]	25/10/03	1,342	1,351	1,340	1,346	+4	+0.30	28,200	-
[6247]	25/10/02	1,337	1,346	1,329	1,342	+9	+0.68	39,700	-
[6247]	25/10/01	1,352	1,352	1,318	1,333	-16	-1.19	60,400	-
[6247]	25/09/30	1,366	1,366	1,347	1,349	-17	-1.24	35,400	-
[6247]	25/09/29	1,380	1,380	1,357	1,366	-41	-2.91	43,800	-
[6247]	25/09/26	1,394	1,408	1,392	1,407	+9	+0.64	50,400	-
[6247]	25/09/25	1,400	1,400	1,389	1,398	+6	+0.43	39,600	-
[6247]	25/09/24	1,405	1,405	1,385	1,392	-6	-0.43	40,600	-
[6247]	25/09/22	1,395	1,404	1,393	1,398	+1	+0.07	21,800	-
[6247]	25/09/19	1,400	1,412	1,385	1,397	+6	+0.43	63,500	-
[6247]	25/09/18	1,389	1,400	1,378	1,391	+2	+0.14	45,100	-
[6247]	25/09/17	1,405	1,405	1,386	1,389	-10	-0.71	31,600	-
[6247]	25/09/16	1,393	1,403	1,380	1,399	+7	+0.50	34,700	-
[6247]	25/09/12	1,396	1,410	1,392	1,392	-9	-0.64	67,600	-
[6247]	25/09/11	1,394	1,401	1,381	1,401	+13	+0.94	27,900	-
[6247]	25/09/10	1,390	1,391	1,377	1,388	+6	+0.43	30,500	-
[6247]	25/09/09	1,397	1,405	1,374	1,382	-10	-0.72	49,500	-
[6247]	25/09/08	1,394	1,396	1,384	1,392	+3	+0.22	34,200	-
[6247]	25/09/05	1,376	1,393	1,368	1,389	+12	+0.87	52,900	-