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
[6309]	26/10/29	1,909	1,911	1,883	1,899	-61.0	-3.11	468,500	55,814,393,856
[6309]	26/10/28	1,962	1,973	1,958	1,960	+9.0	+0.46	289,500	57,607,274,496
[6309]	26/10/27	1,955	1,955	1,944	1,951	+7.0	+0.36	105,600	57,342,750,720
[6309]	26/10/26	1,945	1,951	1,941	1,944	-1.0	-0.05	107,100	57,137,008,640
[6309]	26/10/23	1,947	1,952	1,922	1,945	+2.0	+0.10	150,500	57,166,401,536
[6309]	26/10/22	1,942	1,948	1,939	1,943	+5.0	+0.26	80,700	57,107,619,840
[6309]	26/10/21	1,940	1,945	1,931	1,938	+5.0	+0.26	86,600	56,960,659,456
[6309]	26/10/20	1,949	1,952	1,925	1,933	-15.0	-0.77	117,900	56,813,703,168
[6309]	26/10/19	1,948	1,957	1,941	1,948	+1.0	+0.05	107,600	57,254,576,128
[6309]	26/10/16	1,962	1,962	1,937	1,947	+3.0	+0.15	144,300	57,225,183,232
[6309]	26/10/15	1,973	1,982	1,944	1,944	-38.0	-1.92	193,600	57,137,008,640
[6309]	26/10/14	1,976	2,001	1,965	1,982	+9.0	+0.46	178,600	58,253,885,440
[6309]	26/10/13	1,964	1,980	1,945	1,973	+16.0	+0.82	159,800	57,989,361,664
[6309]	26/10/09	1,918	1,958	1,917	1,957	+39.0	+2.03	156,400	57,519,099,904
[6309]	26/10/08	1,937	1,937	1,901	1,918	-29.0	-1.49	192,200	56,372,830,208
[6309]	26/10/07	1,935	1,951	1,926	1,947	+12.0	+0.62	134,500	57,225,183,232
[6309]	26/10/06	1,938	1,950	1,931	1,935	-2.0	-0.10	127,400	56,872,484,864
[6309]	26/10/05	1,926	1,946	1,922	1,937	+19.0	+0.99	150,500	56,931,270,656
[6309]	26/10/02	1,949	1,949	1,911	1,918	-35.0	-1.79	187,900	56,372,830,208
[6309]	26/10/01	1,948	1,956	1,921	1,953	-3.0	-0.15	199,900	57,401,532,416
[6309]	26/09/30	1,970	1,975	1,949	1,956	-7.0	-0.36	165,100	57,489,707,008
[6309]	26/09/29	1,985	1,989	1,961	1,963	-24.0	-1.21	137,300	57,695,449,088
[6309]	26/09/28	2,000	2,006	1,985	1,987	+3.0	+0.15	110,200	58,400,841,728
[6309]	26/09/25	1,975	1,984	1,962	1,984	+20.0	+1.02	110,600	58,312,667,136
[6309]	26/09/24	1,981	1,981	1,961	1,964	-23.0	-1.16	167,100	57,724,837,888
[6309]	26/09/18	2,025	2,030	1,986	1,987	-33.0	-1.63	98,000	58,400,841,728
[6309]	26/09/17	2,008	2,025	2,002	2,020	+26.0	+1.30	98,700	59,370,762,240
[6309]	26/09/16	1,970	1,994	1,964	1,994	+31.0	+1.58	119,400	58,606,583,808
[6309]	26/09/15	1,967	1,996	1,932	1,963	-54.0	-2.68	279,800	57,695,449,088
[6309]	26/09/14	2,007	2,026	1,988	2,017	+15.0	+0.75	103,500	59,282,587,648
[6309]	26/09/11	1,985	2,017	1,984	2,002	-11.0	-0.55	98,300	58,841,714,688
[6309]	26/09/10	2,011	2,020	1,984	2,013	-3.0	-0.15	66,000	59,165,020,160
[6309]	26/09/09	1,999	2,026	1,986	2,016	+16.0	+0.80	70,900	59,253,194,752
[6309]	26/09/08	2,056	2,056	2,000	2,000	-58.0	-2.82	101,900	58,782,932,992
[6309]	26/09/07	2,048	2,068	2,043	2,058	+6.0	+0.29	69,000	60,487,639,040
[6309]	26/09/04	2,044	2,059	2,036	2,052	+7.0	+0.34	77,400	60,311,289,856
[6309]	26/09/03	2,057	2,068	2,042	2,045	-10.0	-0.49	108,900	60,105,547,776
[6309]	26/09/02	2,060	2,077	2,048	2,055	-15.0	-0.72	108,100	60,399,464,448
[6309]	26/09/01	2,050	2,079	2,041	2,070	+14.0	+0.68	111,800	60,840,333,312
[6309]	26/08/31	2,060	2,063	2,033	2,056	-14.0	-0.68	106,800	60,428,853,248
[6309]	26/08/28	2,055	2,074	2,047	2,070	+15.0	+0.73	77,000	60,840,333,312
[6309]	26/08/27	2,061	2,069	2,046	2,055	0	+0.00	88,900	60,399,464,448
[6309]	26/08/26	2,022	2,062	2,021	2,055	+34.0	+1.68	86,900	60,399,464,448
[6309]	26/08/25	2,035	2,042	2,012	2,021	-14.0	-0.69	71,200	59,400,151,040
[6309]	26/08/24	2,024	2,039	2,016	2,035	+24.0	+1.19	88,000	59,811,635,200
[6309]	26/08/21	1,999	2,018	1,981	2,011	+12.0	+0.60	82,600	59,106,238,464
[6309]	26/08/20	1,973	2,005	1,954	1,999	+42.0	+2.15	87,100	58,753,540,096
[6309]	26/08/19	1,999	1,999	1,951	1,957	-44.0	-2.20	99,200	57,519,099,904
[6309]	26/08/18	1,991	2,024	1,980	2,001	+11.0	+0.55	113,400	58,812,321,792
[6309]	26/08/17	1,985	2,006	1,975	1,990	+8.0	+0.40	98,800	58,489,016,320
[6309]	26/08/14	1,942	1,990	1,934	1,982	+41.0	+2.11	96,200	58,253,885,440
[6309]	26/08/13	1,940	1,949	1,933	1,941	+3.0	+0.15	60,200	57,048,834,048
[6309]	26/08/12	1,948	1,949	1,931	1,938	-5.0	-0.26	79,700	56,960,659,456
[6309]	26/08/10	1,944	1,966	1,940	1,943	0	+0.00	78,200	57,107,619,840
[6309]	26/08/07	1,940	1,952	1,924	1,943	+3.0	+0.15	68,100	57,107,619,840
[6309]	26/08/06	1,895	1,945	1,895	1,940	+52.0	+2.75	111,300	57,019,445,248
[6309]	26/08/05	1,886	1,899	1,882	1,888	+11.0	+0.59	67,000	55,491,088,384
[6309]	26/08/04	1,875	1,882	1,861	1,877	-3.0	-0.16	82,000	55,167,782,912
[6309]	26/08/03	1,907	1,910	1,856	1,880	-57.0	-2.94	138,000	55,255,957,504
[6309]	26/07/31	1,907	1,937	1,883	1,937	+40.0	+2.11	146,900	56,931,270,656
[6309]	26/07/30	1,906	1,922	1,893	1,897	-11.0	-0.58	356,900	55,755,612,160
[6309]	26/07/29	1,912	1,921	1,893	1,908	+10.0	+0.53	120,200	56,078,917,632
[6309]	26/07/28	1,943	1,943	1,897	1,898	-35.0	-1.81	101,400	55,785,000,960
[6309]	26/07/27	1,910	1,938	1,910	1,933	+39.0	+2.06	89,600	56,813,703,168
[6309]	26/07/24	1,900	1,915	1,892	1,894	-6.0	-0.32	60,200	55,667,437,568
[6309]	26/07/23	1,900	1,902	1,885	1,900	+10.0	+0.53	71,600	55,843,786,752
[6309]	26/07/22	1,935	1,939	1,890	1,890	-35.0	-1.82	99,200	55,549,870,080
[6309]	26/07/21	1,925	1,945	1,909	1,925	+16.0	+0.84	131,600	56,578,572,288
[6309]	26/07/17	1,910	1,922	1,878	1,909	-6	-0.31	157,200	-
[6309]	26/07/16	1,925	1,950	1,913	1,915	-7	-0.36	137,400	-
[6309]	26/07/15	1,896	1,931	1,892	1,922	+35	+1.85	104,200	-
[6309]	26/07/14	1,865	1,889	1,863	1,887	+22	+1.18	64,400	-
[6309]	26/07/13	1,920	1,935	1,860	1,865	-36	-1.89	251,900	-
[6309]	26/07/10	1,878	1,913	1,875	1,901	+33	+1.77	201,800	-
[6309]	26/07/09	1,836	1,875	1,836	1,868	+19	+1.03	137,600	-
[6309]	26/07/08	1,821	1,858	1,816	1,849	+21	+1.15	128,000	-
[6309]	26/07/07	1,866	1,871	1,828	1,828	-29	-1.56	116,300	-
[6309]	26/07/06	1,833	1,859	1,833	1,857	+29	+1.59	83,500	-
[6309]	26/07/03	1,817	1,834	1,803	1,828	+16	+0.88	81,600	-
[6309]	26/07/02	1,807	1,833	1,803	1,812	+17	+0.95	83,300	-
[6309]	26/07/01	1,792	1,807	1,792	1,795	+4	+0.22	65,000	-
[6309]	26/06/30	1,807	1,813	1,778	1,791	-12	-0.67	71,400	-
[6309]	26/06/29	1,800	1,811	1,785	1,803	+16	+0.90	119,500	-
[6309]	26/06/26	1,791	1,822	1,783	1,787	+6	+0.34	123,200	-
[6309]	26/06/25	1,782	1,796	1,767	1,781	+7	+0.39	83,500	-
[6309]	26/06/24	1,789	1,803	1,765	1,774	-15	-0.84	101,500	-
[6309]	26/06/23	1,840	1,841	1,789	1,789	-45	-2.45	101,300	-
[6309]	26/06/22	1,831	1,840	1,810	1,834	+5	+0.27	98,600	-
[6309]	26/06/19	1,860	1,872	1,824	1,829	-11	-0.60	120,200	-
[6309]	26/06/18	1,842	1,855	1,828	1,840	+14	+0.77	143,300	-
[6309]	26/06/17	1,810	1,841	1,810	1,826	+27	+1.50	146,800	-
[6309]	26/06/16	1,807	1,807	1,786	1,799	+6	+0.33	102,400	-
[6309]	26/06/15	1,760	1,812	1,751	1,793	+70	+4.06	149,400	-
[6309]	26/06/12	1,720	1,784	1,720	1,723	-37	-2.10	183,300	-
[6309]	26/06/11	1,740	1,760	1,718	1,760	+6	+0.34	103,900	-
[6309]	26/06/10	1,760	1,778	1,748	1,754	-10	-0.57	99,100	-
[6309]	26/06/09	1,780	1,812	1,755	1,764	-2	-0.11	202,800	-
[6309]	26/06/08	1,750	1,818	1,744	1,766	+76	+4.50	390,400	-
[6309]	26/06/05	1,674	1,705	1,668	1,690	+23	+1.38	84,100	-
[6309]	26/06/04	1,665	1,680	1,654	1,667	-1	-0.06	74,400	-
[6309]	26/06/03	1,653	1,672	1,647	1,668	+17	+1.03	84,100	-
[6309]	26/06/02	1,634	1,653	1,616	1,651	-4	-0.24	112,600	-
[6309]	26/06/01	1,690	1,690	1,647	1,655	-40	-2.36	168,100	-
[6309]	26/05/29	1,700	1,719	1,695	1,695	-5	-0.29	65,300	-
[6309]	26/05/28	1,705	1,708	1,680	1,700	-5	-0.29	90,600	-
[6309]	26/05/27	1,717	1,724	1,696	1,705	-3	-0.18	87,200	-
[6309]	26/05/26	1,701	1,723	1,696	1,708	-3	-0.18	86,700	-
[6309]	26/05/25	1,704	1,711	1,691	1,711	+15	+0.88	91,200	-
[6309]	26/05/22	1,702	1,707	1,672	1,696	-4.0	-0.24	109,700	-
[6309]	26/05/21	1,707	1,715	1,693	1,700	+4.0	+0.24	84,800	-
[6309]	26/05/20	1,732	1,736	1,668	1,696	-52.0	-2.97	190,900	-
[6309]	26/05/19	1,752	1,771	1,735	1,748	+7.0	+0.40	122,200	-
[6309]	26/05/18	1,788	1,788	1,736	1,741	-47.0	-2.63	132,200	-
[6309]	26/05/15	1,808	1,821	1,770	1,788	-13.0	-0.72	125,800	-
[6309]	26/05/14	1,806	1,808	1,792	1,801	-2.0	-0.11	93,100	-
[6309]	26/05/13	1,800	1,809	1,789	1,803	+17.0	+0.95	84,200	-
[6309]	26/05/12	1,804	1,818	1,784	1,786	-7.0	-0.39	83,000	-
[6309]	26/05/11	1,791	1,809	1,791	1,793	0	+0.00	68,600	-
[6309]	26/05/08	1,793	1,800	1,772	1,793	-7.0	-0.39	96,500	-
[6309]	26/05/07	1,796	1,824	1,788	1,800	+13.0	+0.73	150,300	-
[6309]	26/05/01	1,775	1,789	1,756	1,787	+21.0	+1.19	120,000	-
[6309]	26/04/30	1,790	1,790	1,748	1,766	-37.0	-2.05	210,000	-
[6309]	26/04/28	1,765	1,803	1,761	1,803	-12.0	-0.66	275,500	-
[6309]	26/04/27	1,795	1,825	1,786	1,815	+25	+1.40	273,700	-
[6309]	26/04/24	1,806	1,808	1,776	1,790	-7	-0.39	190,900	-
[6309]	26/04/23	1,802	1,803	1,775	1,797	+8	+0.45	194,300	-
[6309]	26/04/22	1,835	1,835	1,785	1,789	-46	-2.51	258,500	-
[6309]	26/04/21	1,859	1,860	1,820	1,835	-11	-0.60	181,900	-
[6309]	26/04/20	1,864	1,864	1,846	1,846	-2	-0.11	119,700	-
[6309]	26/04/17	1,865	1,873	1,846	1,848	-17	-0.91	144,700	-
[6309]	26/04/16	1,880	1,885	1,863	1,865	-7	-0.37	157,800	-
[6309]	26/04/15	1,882	1,889	1,864	1,872	-5	-0.27	201,000	-
[6309]	26/04/14	1,890	1,893	1,864	1,877	-4	-0.21	194,100	-
[6309]	26/04/13	1,882	1,890	1,864	1,881	-1	-0.05	174,900	-
[6309]	26/04/10	1,901	1,914	1,881	1,882	-15	-0.79	123,100	-
[6309]	26/04/09	1,935	1,935	1,896	1,897	-38	-1.96	217,700	-
[6309]	26/04/08	1,922	1,935	1,909	1,935	+45	+2.38	202,800	-
[6309]	26/04/07	1,897	1,900	1,875	1,890	+11	+0.59	83,200	-
[6309]	26/04/06	1,885	1,900	1,879	1,879	-2	-0.11	111,100	-
[6309]	26/04/03	1,871	1,896	1,867	1,881	+20	+1.07	111,200	-
[6309]	26/04/02	1,900	1,921	1,861	1,861	-34	-1.79	175,500	-
[6309]	26/04/01	1,863	1,895	1,848	1,895	+87	+4.81	84,100	-
[6309]	26/03/31	1,810	1,839	1,801	1,808	-21	-1.15	90,600	-
[6309]	26/03/30	1,800	1,837	1,780	1,829	-11	-0.60	144,000	-
[6309]	26/03/27	1,828	1,858	1,819	1,840	-6	-0.33	96,900	-
[6309]	26/03/26	1,871	1,878	1,827	1,846	-27	-1.44	95,200	-
[6309]	26/03/25	1,875	1,890	1,856	1,873	+24	+1.30	141,600	-
[6309]	26/03/24	1,843	1,853	1,822	1,849	+46	+2.55	79,000	-
[6309]	26/03/23	1,850	1,875	1,787	1,803	-82	-4.35	164,400	-
[6309]	26/03/19	1,912	1,917	1,882	1,885	-63	-3.23	79,500	-
[6309]	26/03/18	1,919	1,948	1,917	1,948	+53	+2.80	61,200	-
[6309]	26/03/17	1,890	1,913	1,880	1,895	+7	+0.37	78,300	-
[6309]	26/03/16	1,914	1,914	1,871	1,888	-26	-1.36	127,900	-
[6309]	26/03/13	1,880	1,944	1,872	1,914	-84	-4.20	238,400	-
[6309]	26/03/12	2,020	2,029	1,976	1,998	-56	-2.73	189,600	-
[6309]	26/03/11	2,070	2,085	2,054	2,054	+5	+0.24	70,200	-
[6309]	26/03/10	2,019	2,084	2,007	2,049	+63	+3.17	86,700	-
[6309]	26/03/09	1,974	2,000	1,933	1,986	-96	-4.61	163,800	-
[6309]	26/03/06	2,083	2,083	2,038	2,082	-12	-0.57	81,900	-
[6309]	26/03/05	2,076	2,117	2,071	2,094	+97	+4.86	96,000	-
[6309]	26/03/04	2,024	2,065	1,961	1,997	-121	-5.71	206,500	-
[6309]	26/03/03	2,180	2,197	2,115	2,118	-61	-2.80	115,500	-
[6309]	26/03/02	2,171	2,200	2,143	2,179	-54	-2.42	112,200	-
[6309]	26/02/27	2,167	2,239	2,165	2,233	+56	+2.57	90,400	-
[6309]	26/02/26	2,184	2,195	2,173	2,177	+7	+0.32	77,900	-
[6309]	26/02/25	2,177	2,186	2,157	2,170	-4	-0.18	88,200	-
[6309]	26/02/24	2,157	2,187	2,138	2,174	+28	+1.30	81,500	-
[6309]	26/02/20	2,152	2,154	2,117	2,146	-4	-0.19	58,200	-
[6309]	26/02/19	2,119	2,151	2,102	2,150	+42	+1.99	85,800	-
[6309]	26/02/18	2,099	2,114	2,079	2,108	+30	+1.44	76,900	-
[6309]	26/02/17	2,111	2,114	2,059	2,078	-40	-1.89	108,100	-
[6309]	26/02/16	2,116	2,120	2,100	2,118	+9	+0.43	102,900	-
[6309]	26/02/13	2,129	2,131	2,083	2,109	-20	-0.94	87,700	-
[6309]	26/02/12	2,075	2,147	2,075	2,129	+58	+2.80	116,100	-
[6309]	26/02/10	2,065	2,079	2,065	2,071	+11	+0.53	57,400	-
[6309]	26/02/09	2,083	2,083	2,046	2,060	+27	+1.33	75,200	-
[6309]	26/02/06	2,002	2,033	1,987	2,033	+29	+1.45	95,900	-
[6309]	26/02/05	2,005	2,018	1,993	2,004	+18	+0.91	61,700	-
[6309]	26/02/04	1,972	1,992	1,959	1,986	+12	+0.61	75,500	-
[6309]	26/02/03	1,924	1,974	1,915	1,974	+62	+3.24	104,200	-
[6309]	26/02/02	1,930	1,950	1,909	1,912	-16	-0.83	127,600	-
[6309]	26/01/30	1,915	1,932	1,893	1,928	+6	+0.31	96,000	-
[6309]	26/01/29	1,910	1,925	1,891	1,922	+12	+0.63	116,400	-
[6309]	26/01/28	1,933	1,933	1,910	1,910	-35	-1.80	98,600	-
[6309]	26/01/27	1,920	1,945	1,901	1,945	+37	+1.94	98,700	-
[6309]	26/01/26	1,950	1,950	1,906	1,908	-52	-2.65	121,800	-
[6309]	26/01/23	1,948	1,973	1,944	1,960	+18	+0.93	124,300	-
[6309]	26/01/22	1,920	1,957	1,918	1,942	+32	+1.68	119,300	-
[6309]	26/01/21	1,887	1,912	1,873	1,910	+10	+0.53	100,000	-
[6309]	26/01/20	1,931	1,931	1,900	1,900	-26	-1.35	105,700	-
[6309]	26/01/19	1,940	1,945	1,907	1,926	-19	-0.98	146,100	-
[6309]	26/01/16	1,923	1,945	1,906	1,945	+29	+1.51	88,800	-
[6309]	26/01/15	1,900	1,925	1,900	1,916	+2	+0.10	115,500	-
[6309]	26/01/14	1,884	1,924	1,881	1,914	+30	+1.59	149,200	-
[6309]	26/01/13	1,910	1,911	1,866	1,884	+46	+2.50	209,900	-
[6309]	26/01/09	1,810	1,838	1,806	1,838	+42	+2.34	140,400	-
[6309]	26/01/08	1,820	1,824	1,796	1,796	-23	-1.26	117,200	-
[6309]	26/01/07	1,797	1,835	1,789	1,819	+22	+1.22	105,500	-
[6309]	26/01/06	1,790	1,808	1,788	1,797	+7	+0.39	84,100	-
[6309]	26/01/05	1,805	1,816	1,786	1,790	+1	+0.06	117,300	-
[6309]	25/12/30	1,789	1,801	1,781	1,789	0	0.00	80,400	-
[6309]	25/12/29	1,763	1,789	1,763	1,789	+31	+1.76	102,100	-
[6309]	25/12/26	1,750	1,762	1,748	1,758	+8	+0.46	70,800	-
[6309]	25/12/25	1,745	1,756	1,732	1,750	+17	+0.98	56,000	-
[6309]	25/12/24	1,735	1,760	1,726	1,733	-5	-0.29	89,100	-
[6309]	25/12/23	1,711	1,747	1,706	1,738	+24	+1.40	76,400	-
[6309]	25/12/22	1,740	1,742	1,714	1,714	-16	-0.92	83,100	-
[6309]	25/12/19	1,711	1,733	1,709	1,730	+21	+1.23	84,700	-
[6309]	25/12/18	1,691	1,716	1,678	1,709	+13	+0.77	127,300	-
[6309]	25/12/17	1,717	1,718	1,695	1,696	-19	-1.11	132,200	-
[6309]	25/12/16	1,760	1,760	1,708	1,715	-49	-2.78	257,900	-
[6309]	25/12/15	1,750	1,778	1,738	1,764	+9	+0.51	280,500	-
[6309]	25/12/12	1,834	1,838	1,701	1,755	+1	+0.06	688,300	-
[6309]	25/12/11	1,784	1,793	1,740	1,754	-19	-1.07	273,400	-
[6309]	25/12/10	1,740	1,789	1,723	1,773	+57	+3.32	253,200	-
[6309]	25/12/09	1,740	1,757	1,709	1,716	-20	-1.15	135,600	-
[6309]	25/12/08	1,685	1,736	1,684	1,736	+52	+3.09	218,600	-
[6309]	25/12/05	1,691	1,709	1,684	1,684	-20	-1.17	89,400	-
[6309]	25/12/04	1,685	1,708	1,681	1,704	+19	+1.13	100,600	-
[6309]	25/12/03	1,672	1,694	1,668	1,685	+14	+0.84	98,300	-
[6309]	25/12/02	1,699	1,708	1,660	1,671	-30	-1.76	124,500	-
[6309]	25/12/01	1,698	1,723	1,679	1,701	+3	+0.18	238,000	-
[6309]	25/11/28	1,690	1,699	1,682	1,698	+8	+0.47	118,800	-
[6309]	25/11/27	1,660	1,690	1,657	1,690	+31	+1.87	231,000	-
[6309]	25/11/26	1,650	1,659	1,646	1,659	+25	+1.53	59,500	-
[6309]	25/11/25	1,661	1,662	1,627	1,634	-36	-2.16	78,000	-
[6309]	25/11/21	1,627	1,670	1,623	1,670	+31	+1.89	176,800	-
[6309]	25/11/20	1,618	1,644	1,615	1,639	+37	+2.31	115,500	-
[6309]	25/11/19	1,605	1,622	1,595	1,602	-5	-0.31	64,700	-
[6309]	25/11/18	1,632	1,634	1,606	1,607	-25	-1.53	63,000	-
[6309]	25/11/17	1,659	1,668	1,629	1,632	-19	-1.15	98,600	-
[6309]	25/11/14	1,624	1,653	1,618	1,651	+30	+1.85	160,500	-
[6309]	25/11/13	1,640	1,646	1,621	1,621	-19	-1.16	80,000	-
[6309]	25/11/12	1,620	1,643	1,614	1,640	+25	+1.55	118,800	-
[6309]	25/11/11	1,603	1,619	1,591	1,615	+8	+0.50	96,000	-
[6309]	25/11/10	1,622	1,632	1,607	1,607	-15	-0.92	112,700	-
[6309]	25/11/07	1,609	1,622	1,592	1,622	+13	+0.81	85,900	-
[6309]	25/11/06	1,591	1,623	1,586	1,609	+19	+1.19	85,600	-
[6309]	25/11/05	1,608	1,637	1,572	1,590	-49	-2.99	195,300	-
[6309]	25/11/04	1,589	1,653	1,585	1,639	+53	+3.34	685,600	-
[6309]	25/10/31	1,597	1,599	1,564	1,586	-20	-1.25	166,600	-
[6309]	25/10/30	1,580	1,623	1,577	1,606	-20	-1.23	254,800	-
[6309]	25/10/29	1,660	1,667	1,626	1,626	-57	-3.39	418,200	-
[6309]	25/10/28	1,659	1,709	1,638	1,683	+19	+1.14	757,300	-
[6309]	25/10/27	1,673	1,676	1,654	1,664	+9	+0.54	202,900	-
[6309]	25/10/24	1,652	1,655	1,637	1,655	+3	+0.18	126,300	-
[6309]	25/10/23	1,632	1,655	1,627	1,652	+25	+1.54	135,400	-
[6309]	25/10/22	1,630	1,638	1,622	1,627	+2	+0.12	165,500	-
[6309]	25/10/21	1,638	1,640	1,621	1,625	0	0.00	142,500	-
[6309]	25/10/20	1,617	1,625	1,608	1,625	+27	+1.69	156,300	-
[6309]	25/10/17	1,604	1,609	1,597	1,598	-16	-0.99	109,900	-
[6309]	25/10/16	1,615	1,624	1,598	1,614	-2	-0.12	177,400	-
[6309]	25/10/15	1,592	1,617	1,592	1,616	+27	+1.70	98,000	-
[6309]	25/10/14	1,600	1,613	1,580	1,589	-21	-1.30	320,200	-
[6309]	25/10/10	1,630	1,630	1,610	1,610	-33	-2.01	150,300	-
[6309]	25/10/09	1,642	1,656	1,634	1,643	-7	-0.42	176,100	-
[6309]	25/10/08	1,662	1,669	1,649	1,650	+8	+0.49	104,200	-
[6309]	25/10/07	1,655	1,669	1,642	1,642	-11	-0.67	255,900	-
[6309]	25/10/06	1,666	1,668	1,643	1,653	+14	+0.85	162,800	-
[6309]	25/10/03	1,625	1,646	1,623	1,639	+3	+0.18	84,000	-
[6309]	25/10/02	1,631	1,652	1,626	1,636	+5	+0.31	105,800	-
[6309]	25/10/01	1,665	1,669	1,628	1,631	-55	-3.26	162,900	-
[6309]	25/09/30	1,721	1,740	1,686	1,686	-29	-1.69	159,000	-
[6309]	25/09/29	1,750	1,760	1,715	1,715	-11	-0.64	197,800	-
[6309]	25/09/26	1,706	1,734	1,705	1,726	+24	+1.41	84,600	-
[6309]	25/09/25	1,700	1,709	1,690	1,702	-2	-0.12	48,500	-
[6309]	25/09/24	1,706	1,716	1,700	1,704	-1	-0.06	49,000	-
[6309]	25/09/22	1,700	1,708	1,694	1,705	+3	+0.18	43,100	-
[6309]	25/09/19	1,729	1,735	1,688	1,702	-19	-1.10	65,000	-
[6309]	25/09/18	1,730	1,730	1,701	1,721	-3	-0.17	61,600	-
[6309]	25/09/17	1,721	1,725	1,672	1,724	-16	-0.92	138,300	-
[6309]	25/09/16	1,721	1,772	1,706	1,740	+19	+1.10	264,300	-
[6309]	25/09/12	1,712	1,730	1,708	1,721	+13	+0.76	169,600	-
[6309]	25/09/11	1,709	1,720	1,701	1,708	+12	+0.71	42,700	-
[6309]	25/09/10	1,706	1,706	1,692	1,696	+5	+0.30	38,500	-
[6309]	25/09/09	1,726	1,735	1,683	1,691	-31	-1.80	63,000	-
[6309]	25/09/08	1,734	1,735	1,712	1,722	-2	-0.12	60,400	-
[6309]	25/09/05	1,710	1,730	1,709	1,724	+18	+1.06	51,400	-