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
[6289]	26/10/29	1,964	1,972	1,926	1,926	-39.0	-1.98	324,500	48,854,994,944
[6289]	26/10/28	1,983	2,016	1,965	1,965	-16.0	-0.81	72,700	49,844,273,152
[6289]	26/10/27	2,020	2,022	1,961	1,981	-26.0	-1.30	60,100	50,250,129,408
[6289]	26/10/26	2,026	2,030	1,990	2,007	-31.0	-1.52	61,100	50,909,646,848
[6289]	26/10/23	2,046	2,050	1,992	2,038	-13.0	-0.63	76,800	51,695,992,832
[6289]	26/10/22	2,013	2,066	2,013	2,051	+26.0	+1.28	91,400	52,025,753,600
[6289]	26/10/21	1,998	2,034	1,993	2,025	+43.0	+2.17	71,700	51,366,236,160
[6289]	26/10/20	2,002	2,028	1,977	1,982	-15.0	-0.75	80,000	50,275,495,936
[6289]	26/10/19	2,018	2,031	1,994	1,997	-48.0	-2.35	85,000	50,655,985,664
[6289]	26/10/16	2,035	2,052	2,013	2,045	+31.0	+1.54	80,400	51,873,554,432
[6289]	26/10/15	2,021	2,040	1,992	2,014	-26.0	-1.27	99,800	51,087,208,448
[6289]	26/10/14	1,988	2,067	1,988	2,040	+56.0	+2.82	166,000	51,746,725,888
[6289]	26/10/13	2,000	2,019	1,966	1,984	+35.0	+1.80	182,100	50,326,228,992
[6289]	26/10/09	1,936	1,981	1,922	1,949	+12.0	+0.62	123,100	49,438,416,896
[6289]	26/10/08	1,951	1,952	1,917	1,937	-31.0	-1.58	74,500	49,134,022,656
[6289]	26/10/07	1,969	1,982	1,951	1,968	-13.0	-0.66	55,900	49,920,368,640
[6289]	26/10/06	1,986	1,993	1,975	1,981	-4.0	-0.20	51,800	50,250,129,408
[6289]	26/10/05	2,031	2,040	1,983	1,985	-46.0	-2.26	85,500	50,351,591,424
[6289]	26/10/02	2,023	2,047	1,998	2,031	+8.0	+0.40	95,400	51,518,431,232
[6289]	26/10/01	1,997	2,035	1,988	2,023	+12.0	+0.60	85,900	51,315,503,104
[6289]	26/09/30	2,021	2,021	1,995	2,011	-16.0	-0.79	71,800	51,011,108,864
[6289]	26/09/29	2,005	2,043	1,976	2,027	+23.0	+1.15	123,600	51,416,965,120
[6289]	26/09/28	1,960	2,014	1,960	2,004	+56.0	+2.87	138,400	50,833,547,264
[6289]	26/09/25	1,930	1,952	1,922	1,948	+15.0	+0.78	62,200	49,413,050,368
[6289]	26/09/24	1,938	1,946	1,917	1,933	-5.0	-0.26	59,800	49,032,560,640
[6289]	26/09/18	1,935	1,941	1,900	1,938	+3.0	+0.16	50,900	49,159,389,184
[6289]	26/09/17	1,923	1,947	1,922	1,935	+22.0	+1.15	49,300	49,083,289,600
[6289]	26/09/16	1,872	1,924	1,869	1,913	+34.0	+1.81	66,900	48,525,238,272
[6289]	26/09/15	1,875	1,884	1,860	1,879	+4.0	+0.21	33,100	47,662,792,704
[6289]	26/09/14	1,861	1,875	1,839	1,875	+14.0	+0.75	29,200	47,561,330,688
[6289]	26/09/11	1,842	1,881	1,834	1,861	-14.0	-0.75	63,800	47,206,203,392
[6289]	26/09/10	1,878	1,878	1,840	1,875	-3.0	-0.16	55,500	47,561,330,688
[6289]	26/09/09	1,850	1,889	1,848	1,878	+31.0	+1.68	47,400	47,637,426,176
[6289]	26/09/08	1,841	1,858	1,840	1,847	-4.0	-0.22	54,300	46,851,080,192
[6289]	26/09/07	1,863	1,885	1,840	1,851	-25.0	-1.33	86,300	46,952,542,208
[6289]	26/09/04	1,880	1,906	1,867	1,876	+2.0	+0.11	64,400	47,586,693,120
[6289]	26/09/03	1,835	1,900	1,835	1,874	+41.0	+2.24	93,300	47,535,964,160
[6289]	26/09/02	1,876	1,876	1,830	1,833	-65.0	-3.42	77,400	46,495,956,992
[6289]	26/09/01	1,916	1,917	1,881	1,898	-33.0	-1.71	76,200	48,144,748,544
[6289]	26/08/31	1,959	1,969	1,931	1,931	-22.0	-1.13	46,100	48,981,827,584
[6289]	26/08/28	1,971	1,976	1,942	1,953	-37.0	-1.86	134,100	49,539,878,912
[6289]	26/08/27	2,000	2,007	1,990	1,990	-8.0	-0.40	254,100	50,478,424,064
[6289]	26/08/26	1,985	2,004	1,980	1,998	+23.0	+1.16	85,600	50,681,352,192
[6289]	26/08/25	1,988	1,995	1,964	1,975	-10.0	-0.50	61,800	50,097,934,336
[6289]	26/08/24	1,958	1,995	1,958	1,985	+35.0	+1.79	89,600	50,351,591,424
[6289]	26/08/21	1,950	1,955	1,930	1,950	-9.0	-0.46	58,900	49,463,783,424
[6289]	26/08/20	1,959	1,968	1,941	1,959	+22.0	+1.14	55,500	49,692,078,080
[6289]	26/08/19	1,930	1,959	1,918	1,937	0	+0.00	81,300	49,134,022,656
[6289]	26/08/18	1,948	1,960	1,930	1,937	-6.0	-0.31	53,500	49,134,022,656
[6289]	26/08/17	1,949	1,953	1,938	1,943	-2.0	-0.10	52,200	49,286,217,728
[6289]	26/08/14	1,896	1,946	1,896	1,945	+36.0	+1.89	64,500	49,336,950,784
[6289]	26/08/13	1,895	1,910	1,881	1,909	+4.0	+0.21	54,600	48,423,772,160
[6289]	26/08/12	1,922	1,922	1,895	1,905	-6.0	-0.31	50,200	48,322,310,144
[6289]	26/08/10	1,905	1,925	1,891	1,911	+26.0	+1.38	48,500	48,474,505,216
[6289]	26/08/07	1,929	1,932	1,876	1,885	-48.0	-2.48	66,400	47,814,987,776
[6289]	26/08/06	1,903	1,946	1,903	1,933	+18.0	+0.94	54,600	49,032,560,640
[6289]	26/08/05	1,930	1,930	1,903	1,915	+1.0	+0.05	39,300	48,575,971,328
[6289]	26/08/04	1,877	1,930	1,877	1,914	+30.0	+1.59	45,900	48,550,604,800
[6289]	26/08/03	1,901	1,913	1,864	1,884	-16.0	-0.84	48,600	47,789,621,248
[6289]	26/07/31	1,950	1,951	1,895	1,900	-31.0	-1.61	63,600	48,195,481,600
[6289]	26/07/30	1,900	1,952	1,900	1,931	+35.0	+1.85	159,100	48,981,827,584
[6289]	26/07/29	1,932	1,935	1,855	1,896	-4.0	-0.21	103,600	48,094,015,488
[6289]	26/07/28	1,884	1,908	1,881	1,900	+6.0	+0.32	63,100	48,195,481,600
[6289]	26/07/27	1,870	1,894	1,862	1,894	+44.0	+2.38	46,300	48,043,282,432
[6289]	26/07/24	1,852	1,852	1,830	1,850	+4.0	+0.22	68,300	46,927,175,680
[6289]	26/07/23	1,852	1,860	1,835	1,846	-2.0	-0.11	50,400	46,825,713,664
[6289]	26/07/22	1,851	1,874	1,845	1,848	0	+0.00	56,500	46,876,446,720
[6289]	26/07/21	1,860	1,860	1,834	1,848	+10.0	+0.54	49,000	46,876,446,720
[6289]	26/07/17	1,885	1,894	1,781	1,838	-47	-2.49	143,100	-
[6289]	26/07/16	1,875	1,901	1,869	1,885	+10	+0.53	62,800	-
[6289]	26/07/15	1,860	1,887	1,860	1,875	+25	+1.35	44,700	-
[6289]	26/07/14	1,869	1,885	1,850	1,850	-5	-0.27	61,100	-
[6289]	26/07/13	1,917	1,930	1,855	1,855	-30	-1.59	190,300	-
[6289]	26/07/10	1,857	1,898	1,842	1,885	+48	+2.61	128,000	-
[6289]	26/07/09	1,826	1,850	1,804	1,837	+37	+2.06	92,800	-
[6289]	26/07/08	1,800	1,812	1,775	1,800	-2	-0.11	70,500	-
[6289]	26/07/07	1,784	1,816	1,782	1,802	+21	+1.18	83,600	-
[6289]	26/07/06	1,792	1,804	1,778	1,781	-4	-0.22	55,900	-
[6289]	26/07/03	1,755	1,787	1,755	1,785	+35	+2.00	33,800	-
[6289]	26/07/02	1,747	1,776	1,738	1,750	+6	+0.34	47,500	-
[6289]	26/07/01	1,753	1,772	1,744	1,744	-9	-0.51	34,800	-
[6289]	26/06/30	1,791	1,791	1,744	1,753	-24	-1.35	59,400	-
[6289]	26/06/29	1,748	1,777	1,733	1,777	+44	+2.54	71,500	-
[6289]	26/06/26	1,715	1,743	1,715	1,733	+18	+1.05	50,400	-
[6289]	26/06/25	1,734	1,734	1,712	1,715	-4	-0.23	45,800	-
[6289]	26/06/24	1,728	1,739	1,712	1,719	+5	+0.29	32,800	-
[6289]	26/06/23	1,749	1,757	1,714	1,714	-52	-2.94	53,500	-
[6289]	26/06/22	1,762	1,781	1,743	1,766	-18	-1.01	63,300	-
[6289]	26/06/19	1,807	1,830	1,777	1,784	-20	-1.11	61,000	-
[6289]	26/06/18	1,805	1,827	1,800	1,804	-1	-0.06	34,900	-
[6289]	26/06/17	1,788	1,830	1,788	1,805	+17	+0.95	26,000	-
[6289]	26/06/16	1,805	1,805	1,776	1,788	-23	-1.27	30,500	-
[6289]	26/06/15	1,756	1,819	1,753	1,811	+72	+4.14	74,300	-
[6289]	26/06/12	1,748	1,755	1,721	1,739	+18	+1.05	58,700	-
[6289]	26/06/11	1,729	1,738	1,695	1,721	-11	-0.64	79,300	-
[6289]	26/06/10	1,737	1,747	1,717	1,732	-5	-0.29	83,600	-
[6289]	26/06/09	1,759	1,789	1,734	1,737	-9	-0.52	50,200	-
[6289]	26/06/08	1,750	1,755	1,728	1,746	-15	-0.85	62,400	-
[6289]	26/06/05	1,740	1,774	1,740	1,761	+19	+1.09	37,000	-
[6289]	26/06/04	1,756	1,759	1,730	1,742	-22	-1.25	45,200	-
[6289]	26/06/03	1,750	1,774	1,736	1,764	+14	+0.80	31,600	-
[6289]	26/06/02	1,751	1,768	1,728	1,750	-14	-0.79	77,900	-
[6289]	26/06/01	1,805	1,826	1,751	1,764	-39	-2.16	99,700	-
[6289]	26/05/29	1,815	1,831	1,803	1,803	+2	+0.11	59,300	-
[6289]	26/05/28	1,830	1,832	1,782	1,801	-4	-0.22	93,400	-
[6289]	26/05/27	1,816	1,837	1,800	1,805	-12	-0.66	60,300	-
[6289]	26/05/26	1,802	1,856	1,796	1,817	+3	+0.17	77,300	-
[6289]	26/05/25	1,860	1,862	1,804	1,814	-36	-1.95	69,700	-
[6289]	26/05/22	1,855	1,864	1,840	1,850	-2.0	-0.11	44,400	-
[6289]	26/05/21	1,832	1,869	1,830	1,852	+33.0	+1.81	66,700	-
[6289]	26/05/20	1,840	1,841	1,794	1,819	+2.0	+0.11	57,800	-
[6289]	26/05/19	1,824	1,848	1,795	1,817	+1.0	+0.06	80,800	-
[6289]	26/05/18	1,870	1,876	1,815	1,816	-49.0	-2.63	103,200	-
[6289]	26/05/15	1,830	1,868	1,820	1,865	+75.0	+4.19	153,400	-
[6289]	26/05/14	1,796	1,810	1,790	1,790	-11.0	-0.61	44,800	-
[6289]	26/05/13	1,824	1,824	1,800	1,801	0	+0.00	38,200	-
[6289]	26/05/12	1,809	1,833	1,800	1,801	-5.0	-0.28	53,600	-
[6289]	26/05/11	1,792	1,814	1,791	1,806	+15.0	+0.84	58,400	-
[6289]	26/05/08	1,787	1,799	1,781	1,791	+4.0	+0.22	76,800	-
[6289]	26/05/07	1,811	1,830	1,782	1,787	-16.0	-0.89	104,100	-
[6289]	26/05/01	1,803	1,813	1,780	1,803	0	+0.00	71,800	-
[6289]	26/04/30	1,795	1,810	1,776	1,803	-5.0	-0.28	78,400	-
[6289]	26/04/28	1,792	1,808	1,774	1,808	+36.0	+2.03	79,700	-
[6289]	26/04/27	1,800	1,806	1,772	1,772	-28	-1.56	113,900	-
[6289]	26/04/24	1,825	1,828	1,800	1,800	-14	-0.77	72,100	-
[6289]	26/04/23	1,840	1,846	1,808	1,814	-34	-1.84	71,500	-
[6289]	26/04/22	1,852	1,856	1,832	1,848	-14	-0.75	67,100	-
[6289]	26/04/21	1,892	1,903	1,861	1,862	-25	-1.32	99,300	-
[6289]	26/04/20	1,884	1,891	1,844	1,887	+26	+1.40	121,200	-
[6289]	26/04/17	1,860	1,879	1,850	1,861	-12	-0.64	89,300	-
[6289]	26/04/16	1,862	1,880	1,848	1,873	+14	+0.75	142,100	-
[6289]	26/04/15	1,850	1,896	1,842	1,859	+39	+2.14	225,500	-
[6289]	26/04/14	1,830	1,869	1,809	1,820	+12	+0.66	268,800	-
[6289]	26/04/13	1,836	1,851	1,796	1,808	-188	-9.42	688,600	-
[6289]	26/04/10	2,011	2,022	1,994	1,996	+25	+1.27	267,300	-
[6289]	26/04/09	2,031	2,032	1,967	1,971	-41	-2.04	99,600	-
[6289]	26/04/08	2,048	2,048	2,004	2,012	+49	+2.50	110,500	-
[6289]	26/04/07	1,989	2,004	1,947	1,963	-26	-1.31	86,600	-
[6289]	26/04/06	2,011	2,017	1,987	1,989	-17	-0.85	67,800	-
[6289]	26/04/03	2,005	2,014	1,989	2,006	+23	+1.16	56,900	-
[6289]	26/04/02	2,050	2,067	1,962	1,983	-58	-2.84	108,900	-
[6289]	26/04/01	2,000	2,041	1,991	2,041	+97	+4.99	85,700	-
[6289]	26/03/31	1,941	1,971	1,916	1,944	-26	-1.32	88,900	-
[6289]	26/03/30	1,948	1,970	1,925	1,970	-64	-3.15	149,300	-
[6289]	26/03/27	2,011	2,035	2,000	2,034	-6	-0.29	102,400	-
[6289]	26/03/26	2,038	2,063	2,015	2,040	-30	-1.45	66,600	-
[6289]	26/03/25	2,051	2,081	2,025	2,070	+50	+2.48	65,900	-
[6289]	26/03/24	1,998	2,026	1,989	2,020	+59	+3.01	60,300	-
[6289]	26/03/23	1,980	1,991	1,931	1,961	-69	-3.40	136,900	-
[6289]	26/03/19	2,100	2,103	2,023	2,030	-107	-5.01	115,900	-
[6289]	26/03/18	2,092	2,137	2,087	2,137	+52	+2.49	51,700	-
[6289]	26/03/17	2,105	2,130	2,076	2,085	+1	+0.05	58,600	-
[6289]	26/03/16	2,099	2,116	2,065	2,084	-13	-0.62	60,600	-
[6289]	26/03/13	2,070	2,117	2,062	2,097	-11	-0.52	69,800	-
[6289]	26/03/12	2,134	2,155	2,100	2,108	-76	-3.48	68,200	-
[6289]	26/03/11	2,177	2,207	2,158	2,184	+27	+1.25	70,900	-
[6289]	26/03/10	2,114	2,160	2,105	2,157	+76	+3.65	90,300	-
[6289]	26/03/09	2,042	2,095	2,033	2,081	-111	-5.06	108,500	-
[6289]	26/03/06	2,147	2,192	2,128	2,192	-5	-0.23	71,100	-
[6289]	26/03/05	2,261	2,278	2,182	2,197	+86	+4.07	128,100	-
[6289]	26/03/04	2,164	2,220	2,090	2,111	-143	-6.34	198,900	-
[6289]	26/03/03	2,341	2,376	2,248	2,254	-103	-4.37	168,500	-
[6289]	26/03/02	2,381	2,399	2,354	2,357	-105	-4.26	134,600	-
[6289]	26/02/27	2,450	2,505	2,447	2,462	+60	+2.50	135,700	-
[6289]	26/02/26	2,472	2,500	2,400	2,402	-100	-4.00	191,800	-
[6289]	26/02/25	2,539	2,570	2,501	2,502	-4	-0.16	210,500	-
[6289]	26/02/24	2,506	2,550	2,494	2,506	+119	+4.99	235,100	-
[6289]	26/02/20	2,359	2,394	2,323	2,387	+28	+1.19	109,900	-
[6289]	26/02/19	2,320	2,359	2,309	2,359	+50	+2.17	85,600	-
[6289]	26/02/18	2,340	2,340	2,309	2,309	-15	-0.65	63,000	-
[6289]	26/02/17	2,260	2,345	2,238	2,324	+75	+3.33	103,400	-
[6289]	26/02/16	2,268	2,280	2,231	2,249	-19	-0.84	77,600	-
[6289]	26/02/13	2,330	2,345	2,255	2,268	-64	-2.74	166,900	-
[6289]	26/02/12	2,311	2,398	2,300	2,332	+143	+6.53	537,300	-
[6289]	26/02/10	2,187	2,199	2,175	2,189	+2	+0.09	122,900	-
[6289]	26/02/09	2,205	2,219	2,175	2,187	+32	+1.48	172,800	-
[6289]	26/02/06	2,100	2,155	2,081	2,155	+83	+4.01	248,300	-
[6289]	26/02/05	2,103	2,108	2,066	2,072	-27	-1.29	93,800	-
[6289]	26/02/04	2,084	2,113	2,076	2,099	+18	+0.86	95,800	-
[6289]	26/02/03	2,037	2,084	2,037	2,081	+59	+2.92	93,800	-
[6289]	26/02/02	2,018	2,053	2,005	2,022	+21	+1.05	143,600	-
[6289]	26/01/30	2,015	2,016	1,983	2,001	-17	-0.84	89,100	-
[6289]	26/01/29	2,039	2,040	1,972	2,018	-15	-0.74	182,800	-
[6289]	26/01/28	2,040	2,053	2,022	2,033	-20	-0.97	124,200	-
[6289]	26/01/27	2,025	2,084	2,020	2,053	+35	+1.73	115,500	-
[6289]	26/01/26	2,069	2,069	2,018	2,018	-77	-3.68	122,800	-
[6289]	26/01/23	2,090	2,099	2,078	2,095	+20	+0.96	78,600	-
[6289]	26/01/22	2,061	2,090	2,061	2,075	+22	+1.07	84,100	-
[6289]	26/01/21	2,040	2,070	2,031	2,053	-9	-0.44	109,500	-
[6289]	26/01/20	2,109	2,111	2,058	2,062	-38	-1.81	145,400	-
[6289]	26/01/19	2,184	2,184	2,091	2,100	-85	-3.89	208,300	-
[6289]	26/01/16	2,144	2,186	2,122	2,185	+60	+2.82	173,300	-
[6289]	26/01/15	2,160	2,164	2,111	2,125	-39	-1.80	179,900	-
[6289]	26/01/14	2,171	2,217	2,138	2,164	+32	+1.50	299,000	-
[6289]	26/01/13	2,270	2,275	2,107	2,132	+108	+5.34	435,300	-
[6289]	26/01/09	2,022	2,036	1,997	2,024	-6	-0.30	147,500	-
[6289]	26/01/08	2,037	2,060	2,013	2,030	+8	+0.40	235,100	-
[6289]	26/01/07	2,001	2,028	2,000	2,022	+19	+0.95	141,400	-
[6289]	26/01/06	1,992	2,033	1,992	2,003	+32	+1.62	176,000	-
[6289]	26/01/05	1,953	1,993	1,952	1,971	+22	+1.13	115,700	-
[6289]	25/12/30	1,940	1,971	1,939	1,949	+9	+0.46	138,300	-
[6289]	25/12/29	1,913	1,950	1,898	1,940	+40	+2.11	138,100	-
[6289]	25/12/26	1,914	1,921	1,885	1,900	-14	-0.73	112,500	-
[6289]	25/12/25	1,887	1,916	1,880	1,914	+40	+2.13	152,600	-
[6289]	25/12/24	1,923	1,932	1,855	1,874	-37	-1.94	253,900	-
[6289]	25/12/23	1,927	1,938	1,905	1,911	-35	-1.80	93,800	-
[6289]	25/12/22	1,900	1,952	1,869	1,946	+67	+3.57	181,300	-
[6289]	25/12/19	1,912	1,930	1,851	1,879	-33	-1.73	136,100	-
[6289]	25/12/18	1,907	1,926	1,895	1,912	+5	+0.26	93,200	-
[6289]	25/12/17	1,916	1,918	1,897	1,907	+12	+0.63	87,000	-
[6289]	25/12/16	1,950	1,950	1,895	1,895	-48	-2.47	127,400	-
[6289]	25/12/15	1,930	1,952	1,920	1,943	+12	+0.62	76,900	-
[6289]	25/12/12	1,949	1,952	1,924	1,931	-1	-0.05	89,200	-
[6289]	25/12/11	1,969	1,970	1,927	1,932	-22	-1.13	137,800	-
[6289]	25/12/10	1,934	1,969	1,934	1,954	+21	+1.09	95,500	-
[6289]	25/12/09	1,946	1,953	1,927	1,933	-13	-0.67	86,300	-
[6289]	25/12/08	1,932	1,946	1,913	1,946	+3	+0.15	125,300	-
[6289]	25/12/05	1,894	1,943	1,892	1,943	+58	+3.08	185,700	-
[6289]	25/12/04	1,855	1,891	1,855	1,885	+14	+0.75	138,300	-
[6289]	25/12/03	1,936	1,968	1,848	1,871	-100	-5.07	357,400	-
[6289]	25/12/02	1,869	2,008	1,869	1,971	+102	+5.46	478,300	-
[6289]	25/12/01	1,896	1,911	1,853	1,869	-4	-0.21	158,600	-
[6289]	25/11/28	1,843	1,895	1,839	1,873	+47	+2.57	215,300	-
[6289]	25/11/27	1,722	1,826	1,722	1,826	+115	+6.72	255,100	-
[6289]	25/11/26	1,710	1,729	1,708	1,711	+9	+0.53	81,200	-
[6289]	25/11/25	1,690	1,709	1,680	1,702	+25	+1.49	78,000	-
[6289]	25/11/21	1,660	1,677	1,653	1,677	+17	+1.02	78,100	-
[6289]	25/11/20	1,650	1,676	1,648	1,660	+21	+1.28	93,500	-
[6289]	25/11/19	1,671	1,671	1,634	1,639	-32	-1.92	71,000	-
[6289]	25/11/18	1,677	1,696	1,646	1,671	-9	-0.54	120,700	-
[6289]	25/11/17	1,684	1,690	1,671	1,680	-3	-0.18	57,000	-
[6289]	25/11/14	1,681	1,683	1,664	1,683	-1	-0.06	39,000	-
[6289]	25/11/13	1,689	1,697	1,680	1,684	-3	-0.18	42,300	-
[6289]	25/11/12	1,660	1,693	1,660	1,687	+31	+1.87	91,300	-
[6289]	25/11/11	1,691	1,691	1,646	1,656	-9	-0.54	76,800	-
[6289]	25/11/10	1,642	1,673	1,642	1,665	+25	+1.52	65,100	-
[6289]	25/11/07	1,659	1,666	1,635	1,640	-21	-1.26	62,500	-
[6289]	25/11/06	1,646	1,676	1,643	1,661	+15	+0.91	88,000	-
[6289]	25/11/05	1,669	1,674	1,629	1,646	-31	-1.85	96,900	-
[6289]	25/11/04	1,650	1,711	1,637	1,677	+27	+1.64	124,800	-
[6289]	25/10/31	1,650	1,659	1,635	1,650	-10	-0.60	116,600	-
[6289]	25/10/30	1,682	1,697	1,654	1,660	-14	-0.84	145,100	-
[6289]	25/10/29	1,693	1,717	1,674	1,674	-19	-1.12	144,500	-
[6289]	25/10/28	1,741	1,741	1,686	1,693	-56	-3.20	188,100	-
[6289]	25/10/27	1,690	1,758	1,686	1,749	+61	+3.61	191,300	-
[6289]	25/10/24	1,640	1,692	1,631	1,688	+56	+3.43	151,000	-
[6289]	25/10/23	1,610	1,645	1,598	1,632	+18	+1.12	106,300	-
[6289]	25/10/22	1,580	1,615	1,576	1,614	+27	+1.70	96,600	-
[6289]	25/10/21	1,607	1,613	1,581	1,587	-28	-1.73	85,300	-
[6289]	25/10/20	1,598	1,625	1,582	1,615	+47	+3.00	115,300	-
[6289]	25/10/17	1,629	1,630	1,558	1,568	-62	-3.80	116,100	-
[6289]	25/10/16	1,637	1,658	1,612	1,630	0	0.00	220,900	-
[6289]	25/10/15	1,550	1,635	1,547	1,630	+73	+4.69	374,900	-
[6289]	25/10/14	1,558	1,637	1,548	1,557	+175	+12.66	613,900	-
[6289]	25/10/10	1,423	1,423	1,382	1,382	-56	-3.89	113,800	-
[6289]	25/10/09	1,439	1,449	1,435	1,438	+4	+0.28	40,200	-
[6289]	25/10/08	1,458	1,458	1,433	1,434	-16	-1.10	51,300	-
[6289]	25/10/07	1,450	1,464	1,440	1,450	+5	+0.35	65,800	-
[6289]	25/10/06	1,445	1,457	1,433	1,445	+26	+1.83	74,100	-
[6289]	25/10/03	1,410	1,429	1,400	1,419	+14	+1.00	42,200	-
[6289]	25/10/02	1,395	1,415	1,375	1,405	+10	+0.72	115,800	-
[6289]	25/10/01	1,432	1,433	1,395	1,395	-53	-3.66	79,500	-
[6289]	25/09/30	1,450	1,455	1,442	1,448	-2	-0.14	31,400	-
[6289]	25/09/29	1,465	1,470	1,450	1,450	-15	-1.02	40,100	-
[6289]	25/09/26	1,465	1,469	1,456	1,465	0	0.00	43,700	-
[6289]	25/09/25	1,460	1,467	1,443	1,465	+5	+0.34	92,500	-
[6289]	25/09/24	1,470	1,470	1,454	1,460	-18	-1.22	29,500	-
[6289]	25/09/22	1,473	1,485	1,472	1,478	+14	+0.96	34,300	-
[6289]	25/09/19	1,474	1,477	1,447	1,464	-1	-0.07	56,500	-
[6289]	25/09/18	1,456	1,469	1,453	1,465	+9	+0.62	24,500	-
[6289]	25/09/17	1,476	1,476	1,453	1,456	-21	-1.42	28,700	-
[6289]	25/09/16	1,464	1,478	1,462	1,477	+14	+0.96	24,000	-
[6289]	25/09/12	1,475	1,483	1,460	1,463	-10	-0.68	56,100	-
[6289]	25/09/11	1,482	1,490	1,470	1,473	-9	-0.61	41,100	-
[6289]	25/09/10	1,497	1,510	1,478	1,482	-15	-1.00	36,100	-
[6289]	25/09/09	1,492	1,517	1,492	1,497	+17	+1.15	59,900	-
[6289]	25/09/08	1,495	1,506	1,480	1,480	-14	-0.94	35,900	-
[6289]	25/09/05	1,468	1,497	1,468	1,494	+30	+2.05	55,700	-