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
[6250]	26/10/29	4,340	4,365	4,295	4,350	+10.0	+0.23	157,700	178,038,013,952
[6250]	26/10/28	4,440	4,450	4,315	4,340	-30.0	-0.69	63,600	177,628,741,632
[6250]	26/10/27	4,325	4,405	4,325	4,370	+45.0	+1.04	78,700	178,856,591,360
[6250]	26/10/26	4,300	4,365	4,290	4,325	+20.0	+0.46	60,600	177,014,816,768
[6250]	26/10/23	4,300	4,320	4,195	4,305	-25.0	-0.58	98,800	176,196,239,360
[6250]	26/10/22	4,355	4,365	4,290	4,330	+5.0	+0.12	77,800	177,219,452,928
[6250]	26/10/21	4,315	4,335	4,270	4,325	+75.0	+1.76	67,300	177,014,816,768
[6250]	26/10/20	4,405	4,430	4,250	4,250	-165.0	-3.74	65,200	173,945,192,448
[6250]	26/10/19	4,350	4,415	4,290	4,415	0	+0.00	68,500	180,698,349,568
[6250]	26/10/16	4,435	4,445	4,390	4,415	+35.0	+0.80	73,500	180,698,349,568
[6250]	26/10/15	4,360	4,405	4,305	4,380	-110.0	-2.45	151,400	179,265,863,680
[6250]	26/10/14	4,470	4,525	4,425	4,490	+75.0	+1.70	111,600	183,767,973,888
[6250]	26/10/13	4,335	4,435	4,320	4,415	+75.0	+1.73	67,900	180,698,349,568
[6250]	26/10/09	4,265	4,360	4,245	4,340	+65.0	+1.52	114,200	177,628,741,632
[6250]	26/10/08	4,385	4,385	4,250	4,275	-170.0	-3.82	134,400	174,968,389,632
[6250]	26/10/07	4,415	4,475	4,395	4,445	+45.0	+1.02	102,000	181,926,199,296
[6250]	26/10/06	4,370	4,410	4,335	4,400	+25.0	+0.57	84,300	180,084,424,704
[6250]	26/10/05	4,360	4,410	4,300	4,375	+70.0	+1.63	75,200	179,061,227,520
[6250]	26/10/02	4,310	4,435	4,305	4,305	-20.0	-0.46	87,100	176,196,239,360
[6250]	26/10/01	4,280	4,385	4,215	4,325	+25.0	+0.58	104,300	177,014,816,768
[6250]	26/09/30	4,275	4,370	4,245	4,300	+30.0	+0.70	114,100	175,991,603,200
[6250]	26/09/29	4,425	4,425	4,240	4,270	-155.0	-3.50	101,500	174,763,753,472
[6250]	26/09/28	4,510	4,545	4,405	4,425	-85.0	-1.88	123,500	181,107,638,272
[6250]	26/09/25	4,485	4,535	4,450	4,510	+70.0	+1.58	144,800	184,586,534,912
[6250]	26/09/24	4,445	4,500	4,405	4,440	+15.0	+0.34	85,600	181,721,563,136
[6250]	26/09/18	4,435	4,475	4,370	4,425	-30.0	-0.67	102,300	181,107,638,272
[6250]	26/09/17	4,415	4,455	4,410	4,455	+65.0	+1.48	58,400	182,335,488,000
[6250]	26/09/16	4,345	4,410	4,345	4,390	+60.0	+1.39	79,000	179,675,152,384
[6250]	26/09/15	4,370	4,400	4,305	4,330	-40.0	-0.92	88,300	177,219,452,928
[6250]	26/09/14	4,265	4,370	4,265	4,370	+65.0	+1.51	82,400	178,856,591,360
[6250]	26/09/11	4,105	4,345	4,070	4,305	+70.0	+1.65	236,700	176,196,239,360
[6250]	26/09/10	4,330	4,395	4,175	4,235	-130.0	-2.98	149,500	173,331,267,584
[6250]	26/09/09	4,310	4,415	4,290	4,365	+55.0	+1.28	117,300	178,651,938,816
[6250]	26/09/08	4,460	4,460	4,310	4,310	-205.0	-4.54	133,500	176,400,891,904
[6250]	26/09/07	4,550	4,610	4,460	4,515	-15.0	-0.33	148,300	184,791,187,456
[6250]	26/09/04	4,480	4,540	4,350	4,530	+50.0	+1.12	157,000	185,405,112,320
[6250]	26/09/03	4,390	4,495	4,380	4,480	+90.0	+2.05	96,700	183,358,701,568
[6250]	26/09/02	4,360	4,410	4,300	4,390	-35.0	-0.79	104,600	179,675,152,384
[6250]	26/09/01	4,365	4,440	4,365	4,425	+15.0	+0.34	92,200	181,107,638,272
[6250]	26/08/31	4,285	4,425	4,260	4,410	+125.0	+2.92	394,800	180,493,713,408
[6250]	26/08/28	4,195	4,310	4,195	4,285	+90.0	+2.15	138,600	175,377,678,336
[6250]	26/08/27	4,165	4,270	4,165	4,195	+35.0	+0.84	85,100	171,694,129,152
[6250]	26/08/26	4,130	4,200	4,125	4,160	0	+0.00	76,800	170,261,643,264
[6250]	26/08/25	4,145	4,190	4,135	4,160	-5.0	-0.12	99,900	170,261,643,264
[6250]	26/08/24	4,085	4,220	4,065	4,165	+120.0	+2.97	110,800	170,466,279,424
[6250]	26/08/21	4,030	4,100	3,995	4,045	-10.0	-0.25	89,900	165,554,896,896
[6250]	26/08/20	4,050	4,080	4,020	4,055	+20.0	+0.50	62,500	165,964,169,216
[6250]	26/08/19	4,140	4,155	4,015	4,035	-175.0	-4.16	123,300	165,145,608,192
[6250]	26/08/18	4,275	4,325	4,210	4,210	-30.0	-0.71	69,800	172,308,054,016
[6250]	26/08/17	4,280	4,280	4,210	4,240	-40.0	-0.93	78,800	173,535,903,744
[6250]	26/08/14	4,300	4,350	4,240	4,280	-30.0	-0.70	80,400	175,173,042,176
[6250]	26/08/13	4,275	4,330	4,200	4,310	+90.0	+2.13	76,900	176,400,891,904
[6250]	26/08/12	4,380	4,415	4,190	4,220	-190.0	-4.31	153,200	172,717,342,720
[6250]	26/08/10	4,440	4,470	4,335	4,410	+60.0	+1.38	194,000	180,400,144,384
[6250]	26/08/07	4,145	4,385	4,095	4,350	+155.0	+3.69	145,600	177,945,722,880
[6250]	26/08/06	4,225	4,280	4,165	4,195	+40.0	+0.96	136,100	171,605,131,264
[6250]	26/08/05	4,080	4,155	4,060	4,155	+130.0	+3.23	115,600	169,968,844,800
[6250]	26/08/04	3,975	4,055	3,945	4,025	+75.0	+1.90	135,600	164,650,926,080
[6250]	26/08/03	3,860	3,975	3,795	3,950	+75.0	+1.94	154,600	161,582,907,392
[6250]	26/07/31	3,895	3,915	3,785	3,875	+80.0	+2.11	116,200	158,514,872,320
[6250]	26/07/30	3,730	3,830	3,730	3,795	-5.0	-0.13	90,400	155,242,315,776
[6250]	26/07/29	3,900	3,925	3,710	3,800	-30.0	-0.78	128,500	155,446,837,248
[6250]	26/07/28	3,930	3,940	3,815	3,830	-90.0	-2.30	161,700	156,674,048,000
[6250]	26/07/27	3,885	3,935	3,800	3,920	+80.0	+2.08	79,200	160,355,696,640
[6250]	26/07/24	3,770	3,850	3,760	3,840	+15.0	+0.39	51,700	157,083,123,712
[6250]	26/07/23	3,790	3,880	3,790	3,825	+35.0	+0.92	60,800	156,469,526,528
[6250]	26/07/22	3,780	3,860	3,770	3,790	-25.0	-0.66	64,700	155,037,777,920
[6250]	26/07/21	3,690	3,850	3,660	3,815	+135.0	+3.67	90,200	156,060,450,816
[6250]	26/07/17	3,780	3,820	3,620	3,680	-105	-2.77	100,400	-
[6250]	26/07/16	3,760	3,820	3,725	3,785	+20	+0.53	76,300	-
[6250]	26/07/15	3,810	3,825	3,735	3,765	+20	+0.53	72,200	-
[6250]	26/07/14	3,760	3,785	3,680	3,745	+25	+0.67	59,600	-
[6250]	26/07/13	3,845	3,845	3,700	3,720	-60	-1.59	34,500	-
[6250]	26/07/10	3,760	3,810	3,740	3,780	+10	+0.27	85,400	-
[6250]	26/07/09	3,870	3,905	3,720	3,770	-70	-1.82	76,200	-
[6250]	26/07/08	3,880	3,915	3,840	3,840	-40	-1.03	58,700	-
[6250]	26/07/07	3,935	3,970	3,870	3,880	-55	-1.40	55,300	-
[6250]	26/07/06	3,940	4,020	3,935	3,935	0	0.00	58,100	-
[6250]	26/07/03	3,820	3,935	3,800	3,935	+125	+3.28	69,700	-
[6250]	26/07/02	3,725	3,845	3,725	3,810	+80	+2.14	86,300	-
[6250]	26/07/01	3,780	3,785	3,715	3,730	-45	-1.19	79,800	-
[6250]	26/06/30	3,930	3,930	3,770	3,775	-100	-2.58	125,300	-
[6250]	26/06/29	3,930	3,990	3,845	3,875	-75	-1.90	106,900	-
[6250]	26/06/26	3,910	4,025	3,895	3,950	+55	+1.41	88,000	-
[6250]	26/06/25	4,000	4,000	3,895	3,895	-25	-0.64	75,600	-
[6250]	26/06/24	3,900	4,020	3,835	3,920	+20	+0.51	164,300	-
[6250]	26/06/23	3,940	4,060	3,885	3,900	+10	+0.26	185,500	-
[6250]	26/06/22	3,800	3,920	3,800	3,890	+70	+1.83	134,000	-
[6250]	26/06/19	3,690	3,820	3,660	3,820	+135	+3.66	120,600	-
[6250]	26/06/18	3,705	3,750	3,675	3,685	-10	-0.27	84,900	-
[6250]	26/06/17	3,655	3,725	3,650	3,695	+40	+1.09	72,700	-
[6250]	26/06/16	3,670	3,680	3,625	3,655	-65	-1.75	72,300	-
[6250]	26/06/15	3,720	3,760	3,690	3,720	+80	+2.20	76,300	-
[6250]	26/06/12	3,670	3,680	3,615	3,640	+40	+1.11	115,300	-
[6250]	26/06/11	3,555	3,625	3,475	3,600	-20	-0.55	113,200	-
[6250]	26/06/10	3,585	3,670	3,585	3,620	+35	+0.98	115,800	-
[6250]	26/06/09	3,675	3,720	3,580	3,585	-80	-2.18	105,500	-
[6250]	26/06/08	3,535	3,665	3,525	3,665	+15	+0.41	148,100	-
[6250]	26/06/05	3,600	3,660	3,575	3,650	+65	+1.81	58,400	-
[6250]	26/06/04	3,560	3,625	3,560	3,585	-30	-0.83	110,700	-
[6250]	26/06/03	3,635	3,695	3,500	3,615	-90	-2.43	102,400	-
[6250]	26/06/02	3,565	3,740	3,515	3,705	+5	+0.14	127,100	-
[6250]	26/06/01	3,785	3,785	3,675	3,700	-215	-5.49	136,700	-
[6250]	26/05/29	3,730	3,915	3,705	3,915	+215	+5.81	241,200	-
[6250]	26/05/28	3,610	3,710	3,560	3,700	+130	+3.64	181,200	-
[6250]	26/05/27	3,620	3,695	3,565	3,570	+20	+0.56	95,300	-
[6250]	26/05/26	3,580	3,610	3,520	3,550	-20	-0.56	90,100	-
[6250]	26/05/25	3,580	3,655	3,520	3,570	-10	-0.28	98,300	-
[6250]	26/05/22	3,640	3,640	3,530	3,580	0	+0.00	79,600	-
[6250]	26/05/21	3,615	3,650	3,565	3,580	+35.0	+0.99	83,800	-
[6250]	26/05/20	3,590	3,615	3,485	3,545	-95.0	-2.61	106,300	-
[6250]	26/05/19	3,690	3,755	3,595	3,640	-20.0	-0.55	112,200	-
[6250]	26/05/18	3,815	3,815	3,605	3,660	-155.0	-4.06	170,100	-
[6250]	26/05/15	3,915	3,985	3,755	3,815	-30.0	-0.78	142,900	-
[6250]	26/05/14	3,920	4,020	3,830	3,845	-80.0	-2.04	141,900	-
[6250]	26/05/13	4,010	4,030	3,910	3,925	-105.0	-2.61	172,300	-
[6250]	26/05/12	4,085	4,110	4,030	4,030	-20.0	-0.49	56,400	-
[6250]	26/05/11	4,070	4,085	4,035	4,050	-20.0	-0.49	64,400	-
[6250]	26/05/08	3,935	4,085	3,920	4,070	+105.0	+2.65	144,000	-
[6250]	26/05/07	3,965	4,030	3,945	3,965	+80.0	+2.06	107,400	-
[6250]	26/05/01	3,860	3,915	3,830	3,885	-5.0	-0.13	58,100	-
[6250]	26/04/30	3,885	3,900	3,840	3,890	-65.0	-1.64	116,700	-
[6250]	26/04/28	3,860	3,955	3,840	3,955	+130.0	+3.40	133,100	-
[6250]	26/04/27	3,795	3,840	3,730	3,825	+20	+0.53	61,900	-
[6250]	26/04/24	3,740	3,815	3,710	3,805	+130	+3.54	130,200	-
[6250]	26/04/23	3,650	3,695	3,635	3,675	0	0.00	81,200	-
[6250]	26/04/22	3,740	3,760	3,670	3,675	-85	-2.26	81,300	-
[6250]	26/04/21	3,825	3,825	3,755	3,760	-20	-0.53	65,100	-
[6250]	26/04/20	3,890	3,900	3,775	3,780	-40	-1.05	85,800	-
[6250]	26/04/17	3,915	3,925	3,820	3,820	-80	-2.05	72,600	-
[6250]	26/04/16	3,905	3,975	3,855	3,900	0	0.00	115,400	-
[6250]	26/04/15	3,995	4,025	3,890	3,900	-75	-1.89	89,600	-
[6250]	26/04/14	4,050	4,090	3,975	3,975	-25	-0.63	96,800	-
[6250]	26/04/13	4,010	4,055	3,970	4,000	-10	-0.25	110,100	-
[6250]	26/04/10	4,140	4,155	4,005	4,010	-5	-0.12	143,000	-
[6250]	26/04/09	4,005	4,070	3,940	4,015	+105	+2.69	203,200	-
[6250]	26/04/08	3,955	3,975	3,880	3,910	+140	+3.71	137,200	-
[6250]	26/04/07	3,825	3,850	3,770	3,770	-20	-0.53	120,500	-
[6250]	26/04/06	3,780	3,850	3,740	3,790	+30	+0.80	115,000	-
[6250]	26/04/03	3,825	3,855	3,730	3,760	+75	+2.04	134,600	-
[6250]	26/04/02	3,805	3,825	3,680	3,685	-70	-1.86	168,300	-
[6250]	26/04/01	3,630	3,755	3,620	3,755	+265	+7.59	142,400	-
[6250]	26/03/31	3,430	3,535	3,400	3,490	+35	+1.01	135,200	-
[6250]	26/03/30	3,380	3,465	3,365	3,455	-110	-3.09	94,700	-
[6250]	26/03/27	3,510	3,575	3,490	3,565	-5	-0.14	117,000	-
[6250]	26/03/26	3,640	3,640	3,515	3,570	-40	-1.11	51,700	-
[6250]	26/03/25	3,645	3,645	3,585	3,610	+105	+3.00	109,400	-
[6250]	26/03/24	3,535	3,580	3,485	3,505	+110	+3.24	102,800	-
[6250]	26/03/23	3,455	3,475	3,375	3,395	-200	-5.56	121,300	-
[6250]	26/03/19	3,700	3,710	3,595	3,595	-215	-5.64	110,200	-
[6250]	26/03/18	3,715	3,820	3,710	3,810	+140	+3.81	103,000	-
[6250]	26/03/17	3,685	3,720	3,655	3,670	+5	+0.14	59,500	-
[6250]	26/03/16	3,630	3,700	3,630	3,665	+40	+1.10	95,900	-
[6250]	26/03/13	3,575	3,665	3,575	3,625	-15	-0.41	103,200	-
[6250]	26/03/12	3,645	3,650	3,580	3,640	-75	-2.02	128,000	-
[6250]	26/03/11	3,680	3,770	3,670	3,715	+105	+2.91	65,500	-
[6250]	26/03/10	3,535	3,680	3,535	3,610	+145	+4.18	89,600	-
[6250]	26/03/09	3,445	3,510	3,385	3,465	-260	-6.98	138,700	-
[6250]	26/03/06	3,625	3,735	3,595	3,725	+30	+0.81	113,100	-
[6250]	26/03/05	3,680	3,760	3,630	3,695	+145	+4.08	107,000	-
[6250]	26/03/04	3,660	3,705	3,470	3,550	-250	-6.58	177,500	-
[6250]	26/03/03	3,820	3,880	3,775	3,800	-70	-1.81	154,000	-
[6250]	26/03/02	3,710	3,900	3,660	3,870	+30	+0.78	164,800	-
[6250]	26/02/27	3,820	3,860	3,810	3,840	+10	+0.26	105,300	-
[6250]	26/02/26	3,860	3,885	3,810	3,830	+15	+0.39	66,600	-
[6250]	26/02/25	3,805	3,870	3,800	3,815	-40	-1.04	119,000	-
[6250]	26/02/24	3,830	3,920	3,815	3,855	+95	+2.53	136,600	-
[6250]	26/02/20	3,690	3,770	3,670	3,760	+70	+1.90	99,200	-
[6250]	26/02/19	3,655	3,710	3,640	3,690	+60	+1.65	58,500	-
[6250]	26/02/18	3,620	3,655	3,595	3,630	+35	+0.97	66,400	-
[6250]	26/02/17	3,510	3,630	3,485	3,595	+80	+2.28	130,700	-
[6250]	26/02/16	3,570	3,585	3,485	3,515	-95	-2.63	138,400	-
[6250]	26/02/13	3,820	3,835	3,595	3,610	-280	-7.20	207,100	-
[6250]	26/02/12	3,590	3,945	3,580	3,890	+295	+8.21	241,000	-
[6250]	26/02/10	3,550	3,595	3,530	3,595	+60	+1.70	109,000	-
[6250]	26/02/09	3,600	3,605	3,530	3,535	+50	+1.43	87,400	-
[6250]	26/02/06	3,405	3,500	3,390	3,485	+55	+1.60	72,300	-
[6250]	26/02/05	3,420	3,460	3,395	3,430	+25	+0.73	83,000	-
[6250]	26/02/04	3,350	3,415	3,330	3,405	+65	+1.95	101,600	-
[6250]	26/02/03	3,225	3,345	3,205	3,340	+160	+5.03	135,300	-
[6250]	26/02/02	3,235	3,355	3,180	3,180	-30	-0.93	96,900	-
[6250]	26/01/30	3,220	3,225	3,165	3,210	+25	+0.78	70,200	-
[6250]	26/01/29	3,210	3,230	3,170	3,185	-20	-0.62	62,800	-
[6250]	26/01/28	3,230	3,230	3,175	3,205	-55	-1.69	58,300	-
[6250]	26/01/27	3,210	3,260	3,175	3,260	+20	+0.62	76,600	-
[6250]	26/01/26	3,285	3,285	3,210	3,240	-115	-3.43	89,200	-
[6250]	26/01/23	3,350	3,380	3,325	3,355	+15	+0.45	62,500	-
[6250]	26/01/22	3,300	3,340	3,285	3,340	+50	+1.52	94,200	-
[6250]	26/01/21	3,190	3,290	3,140	3,290	+35	+1.08	90,900	-
[6250]	26/01/20	3,260	3,325	3,240	3,255	-35	-1.06	103,700	-
[6250]	26/01/19	3,310	3,340	3,255	3,290	-40	-1.20	76,700	-
[6250]	26/01/16	3,195	3,330	3,185	3,330	+130	+4.06	114,300	-
[6250]	26/01/15	3,175	3,210	3,170	3,200	+35	+1.11	94,300	-
[6250]	26/01/14	3,155	3,210	3,150	3,165	+5	+0.16	186,400	-
[6250]	26/01/13	3,180	3,185	3,105	3,160	+40	+1.28	140,200	-
[6250]	26/01/09	3,050	3,160	3,040	3,120	+120	+4.00	225,500	-
[6250]	26/01/08	2,970	3,030	2,970	3,000	0	0.00	84,800	-
[6250]	26/01/07	2,930	3,030	2,920	3,000	+56	+1.90	117,900	-
[6250]	26/01/06	2,962	2,966	2,912	2,944	+11	+0.38	176,800	-
[6250]	26/01/05	3,000	3,030	2,910	2,933	-39	-1.31	165,600	-
[6250]	25/12/30	2,978	2,999	2,929	2,972	-6	-0.20	99,700	-
[6250]	25/12/29	2,935	2,992	2,929	2,978	-12	-0.40	145,800	-
[6250]	25/12/26	2,922	3,015	2,921	2,990	+68	+2.33	196,900	-
[6250]	25/12/25	2,901	2,939	2,875	2,922	+45	+1.56	86,300	-
[6250]	25/12/24	2,899	2,904	2,814	2,877	-18	-0.62	125,300	-
[6250]	25/12/23	2,920	2,920	2,886	2,895	-42	-1.43	102,300	-
[6250]	25/12/22	2,940	2,949	2,906	2,937	+31	+1.07	99,700	-
[6250]	25/12/19	2,813	2,940	2,813	2,906	+109	+3.90	241,700	-
[6250]	25/12/18	2,782	2,810	2,744	2,797	+9	+0.32	115,400	-
[6250]	25/12/17	2,811	2,817	2,763	2,788	-13	-0.46	126,900	-
[6250]	25/12/16	2,825	2,832	2,801	2,801	-10	-0.36	107,900	-
[6250]	25/12/15	2,775	2,814	2,772	2,811	+37	+1.33	90,900	-
[6250]	25/12/12	2,750	2,780	2,726	2,774	+61	+2.25	109,000	-
[6250]	25/12/11	2,757	2,757	2,713	2,713	+5	+0.18	48,800	-
[6250]	25/12/10	2,719	2,755	2,708	2,708	-11	-0.40	100,400	-
[6250]	25/12/09	2,700	2,724	2,676	2,719	+13	+0.48	71,700	-
[6250]	25/12/08	2,728	2,730	2,693	2,706	+7	+0.26	76,800	-
[6250]	25/12/05	2,750	2,759	2,695	2,699	-44	-1.60	87,200	-
[6250]	25/12/04	2,657	2,748	2,657	2,743	+81	+3.04	87,800	-
[6250]	25/12/03	2,700	2,720	2,659	2,662	-38	-1.41	123,300	-
[6250]	25/12/02	2,713	2,727	2,688	2,700	+9	+0.33	89,600	-
[6250]	25/12/01	2,715	2,723	2,681	2,691	-19	-0.70	119,100	-
[6250]	25/11/28	2,700	2,715	2,682	2,710	+27	+1.01	129,500	-
[6250]	25/11/27	2,710	2,717	2,669	2,683	-3	-0.11	197,000	-
[6250]	25/11/26	2,645	2,701	2,633	2,686	+61	+2.32	114,800	-
[6250]	25/11/25	2,656	2,664	2,608	2,625	-2	-0.08	70,400	-
[6250]	25/11/21	2,572	2,636	2,572	2,627	+47	+1.82	114,300	-
[6250]	25/11/20	2,561	2,597	2,536	2,580	+66	+2.63	101,900	-
[6250]	25/11/19	2,528	2,555	2,502	2,514	-8	-0.32	80,600	-
[6250]	25/11/18	2,598	2,598	2,511	2,522	-97	-3.70	122,300	-
[6250]	25/11/17	2,590	2,635	2,555	2,619	+20	+0.77	127,200	-
[6250]	25/11/14	2,523	2,607	2,485	2,599	+76	+3.01	140,600	-
[6250]	25/11/13	2,671	2,686	2,450	2,523	-147	-5.51	203,200	-
[6250]	25/11/12	2,605	2,670	2,594	2,670	+91	+3.53	117,500	-
[6250]	25/11/11	2,594	2,600	2,544	2,579	-2	-0.08	46,200	-
[6250]	25/11/10	2,597	2,602	2,567	2,581	+15	+0.58	62,700	-
[6250]	25/11/07	2,548	2,566	2,525	2,566	-8	-0.31	64,000	-
[6250]	25/11/06	2,574	2,591	2,557	2,574	+16	+0.63	102,000	-
[6250]	25/11/05	2,571	2,571	2,480	2,558	-16	-0.62	119,600	-
[6250]	25/11/04	2,565	2,623	2,555	2,574	-9	-0.35	78,600	-
[6250]	25/10/31	2,618	2,633	2,541	2,583	-47	-1.79	105,900	-
[6250]	25/10/30	2,580	2,635	2,579	2,630	+71	+2.77	151,700	-
[6250]	25/10/29	2,625	2,630	2,554	2,559	-60	-2.29	93,000	-
[6250]	25/10/28	2,700	2,700	2,616	2,619	-109	-4.00	103,400	-
[6250]	25/10/27	2,719	2,728	2,696	2,728	+41	+1.53	76,500	-
[6250]	25/10/24	2,712	2,712	2,682	2,687	-6	-0.22	64,500	-
[6250]	25/10/23	2,704	2,716	2,682	2,693	-19	-0.70	78,700	-
[6250]	25/10/22	2,649	2,712	2,635	2,712	+67	+2.53	107,600	-
[6250]	25/10/21	2,720	2,726	2,644	2,645	-63	-2.33	79,100	-
[6250]	25/10/20	2,713	2,727	2,678	2,708	+33	+1.23	88,700	-
[6250]	25/10/17	2,617	2,690	2,606	2,675	+30	+1.13	116,300	-
[6250]	25/10/16	2,618	2,645	2,601	2,645	+30	+1.15	77,800	-
[6250]	25/10/15	2,565	2,615	2,548	2,615	+96	+3.81	76,100	-
[6250]	25/10/14	2,530	2,575	2,505	2,519	-58	-2.25	142,300	-
[6250]	25/10/10	2,597	2,606	2,565	2,577	-70	-2.64	142,900	-
[6250]	25/10/09	2,641	2,647	2,610	2,647	+34	+1.30	84,900	-
[6250]	25/10/08	2,601	2,644	2,601	2,613	+32	+1.24	132,300	-
[6250]	25/10/07	2,555	2,583	2,539	2,581	+48	+1.89	190,200	-
[6250]	25/10/06	2,600	2,602	2,508	2,533	+3	+0.12	171,000	-
[6250]	25/10/03	2,510	2,540	2,505	2,530	+25	+1.00	100,800	-
[6250]	25/10/02	2,471	2,510	2,471	2,505	+34	+1.38	85,900	-
[6250]	25/10/01	2,520	2,520	2,453	2,471	-76	-2.98	93,500	-
[6250]	25/09/30	2,534	2,564	2,518	2,547	-2	-0.08	86,500	-
[6250]	25/09/29	2,597	2,600	2,544	2,549	-48	-1.85	102,600	-
[6250]	25/09/26	2,594	2,625	2,583	2,597	-6	-0.23	109,300	-
[6250]	25/09/25	2,603	2,607	2,569	2,603	+23	+0.89	150,400	-
[6250]	25/09/24	2,613	2,613	2,555	2,580	-17	-0.65	114,400	-
[6250]	25/09/22	2,573	2,618	2,571	2,597	+24	+0.93	85,500	-
[6250]	25/09/19	2,573	2,592	2,539	2,573	+11	+0.43	156,700	-
[6250]	25/09/18	2,529	2,579	2,513	2,562	+60	+2.40	144,900	-
[6250]	25/09/17	2,541	2,541	2,493	2,502	-45	-1.77	68,300	-
[6250]	25/09/16	2,527	2,563	2,518	2,547	+29	+1.15	90,000	-
[6250]	25/09/12	2,525	2,544	2,507	2,518	+1	+0.04	130,600	-
[6250]	25/09/11	2,492	2,520	2,478	2,517	+49	+1.99	125,700	-
[6250]	25/09/10	2,508	2,508	2,467	2,468	-31	-1.24	83,700	-
[6250]	25/09/09	2,487	2,512	2,470	2,499	+27	+1.09	127,000	-
[6250]	25/09/08	2,474	2,476	2,440	2,472	+33	+1.35	48,800	-
[6250]	25/09/05	2,404	2,450	2,404	2,439	+38	+1.58	71,100	-