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
[6349]	26/10/29	1,949	1,949	1,900	1,900	-37.0	-1.91	356,100	98,547,130,368
[6349]	26/10/28	1,975	1,980	1,937	1,937	-33.0	-1.68	185,100	100,466,204,672
[6349]	26/10/27	1,957	1,977	1,948	1,970	+19.0	+0.97	174,900	102,177,816,576
[6349]	26/10/26	1,954	1,967	1,941	1,951	-3.0	-0.15	143,100	101,192,343,552
[6349]	26/10/23	1,978	1,980	1,922	1,954	-21.0	-1.06	163,400	101,347,942,400
[6349]	26/10/22	1,998	1,998	1,967	1,975	+1.0	+0.05	74,900	102,437,150,720
[6349]	26/10/21	1,990	1,990	1,966	1,974	+6.0	+0.30	84,000	102,385,287,168
[6349]	26/10/20	1,998	1,998	1,959	1,968	-23.0	-1.16	133,500	102,074,081,280
[6349]	26/10/19	1,990	2,001	1,984	1,991	-11.0	-0.55	156,700	103,267,024,896
[6349]	26/10/16	1,982	2,006	1,981	2,002	+32.0	+1.62	140,200	103,837,556,736
[6349]	26/10/15	1,982	1,987	1,954	1,970	-34.0	-1.70	144,000	102,177,816,576
[6349]	26/10/14	1,997	2,022	1,990	2,004	+11.0	+0.55	151,600	103,941,292,032
[6349]	26/10/13	2,003	2,009	1,983	1,993	+6.0	+0.30	110,900	103,370,752,000
[6349]	26/10/09	1,958	1,994	1,945	1,987	+35.0	+1.79	186,900	105,435,619,328
[6349]	26/10/08	1,978	1,990	1,944	1,952	-29.0	-1.46	144,500	103,578,419,200
[6349]	26/10/07	1,991	2,009	1,971	1,981	-22.0	-1.10	90,800	105,117,237,248
[6349]	26/10/06	1,965	2,006	1,957	2,003	+40.0	+2.04	138,200	106,284,621,824
[6349]	26/10/05	1,960	1,966	1,933	1,963	+26.0	+1.34	167,700	104,162,115,584
[6349]	26/10/02	1,931	1,946	1,925	1,937	-17.0	-0.87	133,600	102,782,484,480
[6349]	26/10/01	1,941	1,954	1,921	1,954	+2.0	+0.10	127,600	103,684,546,560
[6349]	26/09/30	1,940	1,960	1,929	1,952	+7.0	+0.36	226,200	103,578,419,200
[6349]	26/09/29	1,960	1,966	1,937	1,945	-60.0	-2.99	149,000	103,206,985,728
[6349]	26/09/28	2,039	2,039	2,004	2,005	-29.0	-1.43	233,600	106,390,749,184
[6349]	26/09/25	2,015	2,047	2,005	2,034	+37.0	+1.85	362,200	107,929,567,232
[6349]	26/09/24	2,008	2,010	1,988	1,997	-3.0	-0.15	165,700	105,966,247,936
[6349]	26/09/18	2,008	2,017	1,985	2,000	-4.0	-0.20	173,700	106,125,434,880
[6349]	26/09/17	1,990	2,009	1,990	2,004	+28.0	+1.42	85,600	106,337,681,408
[6349]	26/09/16	1,966	1,987	1,966	1,976	+27.0	+1.39	71,300	104,851,922,944
[6349]	26/09/15	1,943	1,955	1,936	1,949	+4.0	+0.21	88,700	103,419,232,256
[6349]	26/09/14	1,950	1,975	1,937	1,945	-2.0	-0.10	96,800	103,206,985,728
[6349]	26/09/11	1,900	1,954	1,891	1,947	+11.0	+0.57	181,000	103,313,104,896
[6349]	26/09/10	1,950	1,952	1,918	1,936	-19.0	-0.97	138,300	102,729,416,704
[6349]	26/09/09	1,989	1,992	1,953	1,955	-34.0	-1.71	119,600	103,737,606,144
[6349]	26/09/08	1,998	2,007	1,988	1,989	-22.0	-1.09	179,000	105,541,738,496
[6349]	26/09/07	2,024	2,028	1,995	2,011	+7.0	+0.35	139,400	106,709,123,072
[6349]	26/09/04	2,013	2,017	1,997	2,004	-9.0	-0.45	146,600	106,337,681,408
[6349]	26/09/03	2,008	2,024	1,994	2,013	+5.0	+0.25	117,800	106,815,250,432
[6349]	26/09/02	2,021	2,025	1,983	2,008	-31.0	-1.52	204,200	106,549,936,128
[6349]	26/09/01	2,030	2,042	2,008	2,039	+1.0	+0.05	170,000	108,194,881,536
[6349]	26/08/31	2,048	2,057	2,034	2,038	-28.0	-1.36	133,500	108,141,813,760
[6349]	26/08/28	2,033	2,071	2,027	2,066	+36.0	+1.77	103,100	109,627,572,224
[6349]	26/08/27	2,048	2,052	2,025	2,030	-6.0	-0.29	100,300	107,717,312,512
[6349]	26/08/26	2,013	2,047	2,008	2,036	+34.0	+1.70	138,900	108,035,686,400
[6349]	26/08/25	2,023	2,029	2,002	2,002	-24.0	-1.18	185,200	106,231,554,048
[6349]	26/08/24	2,031	2,048	2,018	2,026	+2.0	+0.10	131,300	107,505,065,984
[6349]	26/08/21	1,980	2,031	1,969	2,024	+39.0	+1.96	262,500	107,398,938,624
[6349]	26/08/20	1,934	1,985	1,933	1,985	+51.0	+2.64	222,700	105,329,491,968
[6349]	26/08/19	1,930	1,940	1,896	1,934	0	+0.00	230,500	102,623,289,344
[6349]	26/08/18	1,951	1,959	1,930	1,934	-8.0	-0.41	148,500	102,623,289,344
[6349]	26/08/17	1,921	1,957	1,919	1,942	+26.0	+1.36	219,800	103,047,790,592
[6349]	26/08/14	1,913	1,936	1,905	1,916	+6.0	+0.31	125,600	101,668,167,680
[6349]	26/08/13	1,910	1,925	1,896	1,910	+5.0	+0.26	139,800	101,349,785,600
[6349]	26/08/12	1,915	1,922	1,894	1,905	-5.0	-0.26	154,600	101,084,471,296
[6349]	26/08/10	1,903	1,934	1,889	1,910	+8.0	+0.42	210,700	101,349,785,600
[6349]	26/08/07	1,903	1,913	1,883	1,902	-13.0	-0.68	175,900	100,925,284,352
[6349]	26/08/06	1,900	1,925	1,866	1,915	+2.0	+0.10	251,300	101,615,099,904
[6349]	26/08/05	1,895	1,920	1,887	1,913	+43.0	+2.30	482,100	101,508,972,544
[6349]	26/08/04	1,863	1,888	1,859	1,870	-4.0	-0.21	344,000	99,227,279,360
[6349]	26/08/03	1,856	1,901	1,841	1,874	+9.0	+0.48	402,900	99,439,525,888
[6349]	26/07/31	1,865	1,895	1,832	1,865	-67.0	-3.47	602,400	98,961,965,056
[6349]	26/07/30	1,833	1,967	1,825	1,932	+259.0	+15.48	1,257,700	102,517,170,176
[6349]	26/07/29	1,670	1,678	1,649	1,673	+8.0	+0.48	181,500	88,773,926,912
[6349]	26/07/28	1,675	1,677	1,652	1,665	-5.0	-0.30	183,200	88,349,425,664
[6349]	26/07/27	1,665	1,672	1,658	1,670	+19.0	+1.15	118,500	88,614,731,776
[6349]	26/07/24	1,672	1,674	1,640	1,651	-19.0	-1.14	79,300	87,606,542,336
[6349]	26/07/23	1,641	1,671	1,641	1,670	+25.0	+1.52	128,000	88,614,731,776
[6349]	26/07/22	1,640	1,659	1,630	1,645	+9.0	+0.55	133,700	87,288,168,448
[6349]	26/07/21	1,608	1,644	1,605	1,636	+30.0	+1.87	182,700	86,810,599,424
[6349]	26/07/17	1,615	1,630	1,594	1,606	-23	-1.41	206,600	-
[6349]	26/07/16	1,630	1,637	1,620	1,629	+3	+0.18	110,800	-
[6349]	26/07/15	1,621	1,629	1,610	1,626	+7	+0.43	149,900	-
[6349]	26/07/14	1,600	1,622	1,595	1,619	+29	+1.82	146,000	-
[6349]	26/07/13	1,616	1,627	1,585	1,590	-13	-0.81	130,500	-
[6349]	26/07/10	1,583	1,615	1,581	1,603	+25	+1.58	171,000	-
[6349]	26/07/09	1,550	1,579	1,543	1,578	+15	+0.96	105,800	-
[6349]	26/07/08	1,550	1,573	1,550	1,563	+4	+0.26	126,700	-
[6349]	26/07/07	1,560	1,575	1,553	1,559	0	0.00	166,500	-
[6349]	26/07/06	1,533	1,562	1,529	1,559	+40	+2.63	153,900	-
[6349]	26/07/03	1,501	1,524	1,500	1,519	+24	+1.61	99,800	-
[6349]	26/07/02	1,523	1,527	1,495	1,495	-11	-0.73	79,700	-
[6349]	26/07/01	1,500	1,514	1,499	1,506	+9	+0.60	103,900	-
[6349]	26/06/30	1,530	1,530	1,494	1,497	-33	-2.16	132,000	-
[6349]	26/06/29	1,526	1,530	1,497	1,530	+21	+1.39	155,400	-
[6349]	26/06/26	1,503	1,514	1,499	1,509	+10	+0.67	112,000	-
[6349]	26/06/25	1,514	1,516	1,495	1,499	-2	-0.13	108,300	-
[6349]	26/06/24	1,505	1,517	1,488	1,501	-7	-0.46	119,800	-
[6349]	26/06/23	1,514	1,546	1,505	1,508	-4	-0.26	206,000	-
[6349]	26/06/22	1,498	1,525	1,495	1,512	+20	+1.34	170,200	-
[6349]	26/06/19	1,513	1,519	1,492	1,492	-14	-0.93	145,800	-
[6349]	26/06/18	1,465	1,507	1,465	1,506	+33	+2.24	175,800	-
[6349]	26/06/17	1,479	1,492	1,467	1,473	+8	+0.55	137,100	-
[6349]	26/06/16	1,458	1,475	1,454	1,465	+1	+0.07	89,100	-
[6349]	26/06/15	1,474	1,482	1,462	1,464	+10	+0.69	131,700	-
[6349]	26/06/12	1,448	1,461	1,431	1,454	+24	+1.68	212,100	-
[6349]	26/06/11	1,409	1,439	1,387	1,430	+10	+0.70	302,400	-
[6349]	26/06/10	1,437	1,442	1,410	1,420	-17	-1.18	138,300	-
[6349]	26/06/09	1,452	1,460	1,432	1,437	-16	-1.10	121,000	-
[6349]	26/06/08	1,458	1,465	1,439	1,453	-24	-1.62	171,300	-
[6349]	26/06/05	1,480	1,487	1,470	1,477	+5	+0.34	101,800	-
[6349]	26/06/04	1,448	1,476	1,445	1,472	+7	+0.48	178,900	-
[6349]	26/06/03	1,442	1,473	1,431	1,465	+16	+1.10	175,500	-
[6349]	26/06/02	1,446	1,453	1,427	1,449	+3	+0.21	193,800	-
[6349]	26/06/01	1,477	1,478	1,439	1,446	-34	-2.30	188,400	-
[6349]	26/05/29	1,470	1,499	1,470	1,480	+11	+0.75	138,800	-
[6349]	26/05/28	1,482	1,487	1,456	1,469	-13	-0.88	219,300	-
[6349]	26/05/27	1,465	1,485	1,463	1,482	+17	+1.16	169,800	-
[6349]	26/05/26	1,451	1,472	1,431	1,465	+11	+0.76	100,600	-
[6349]	26/05/25	1,468	1,477	1,450	1,454	0	0.00	122,000	-
[6349]	26/05/22	1,470	1,475	1,429	1,454	-16.0	-1.09	216,200	-
[6349]	26/05/21	1,485	1,495	1,470	1,470	0	+0.00	104,600	-
[6349]	26/05/20	1,508	1,513	1,455	1,470	-39.0	-2.58	226,400	-
[6349]	26/05/19	1,509	1,512	1,488	1,509	+24.0	+1.62	184,900	-
[6349]	26/05/18	1,511	1,517	1,480	1,485	-17.0	-1.13	213,200	-
[6349]	26/05/15	1,539	1,551	1,479	1,502	-89.0	-5.59	636,800	-
[6349]	26/05/14	1,603	1,603	1,584	1,591	-10.0	-0.62	92,400	-
[6349]	26/05/13	1,615	1,621	1,594	1,601	-17.0	-1.05	95,800	-
[6349]	26/05/12	1,600	1,618	1,586	1,618	+31.0	+1.95	155,300	-
[6349]	26/05/11	1,565	1,587	1,558	1,587	+22.0	+1.41	133,400	-
[6349]	26/05/08	1,553	1,565	1,530	1,565	+12.0	+0.77	163,300	-
[6349]	26/05/07	1,529	1,564	1,521	1,553	+47.0	+3.12	158,200	-
[6349]	26/05/01	1,507	1,521	1,491	1,506	-6.0	-0.40	78,300	-
[6349]	26/04/30	1,501	1,522	1,489	1,512	-4.0	-0.26	140,000	-
[6349]	26/04/28	1,510	1,516	1,505	1,516	+10.0	+0.66	124,900	-
[6349]	26/04/27	1,540	1,543	1,493	1,506	-45	-2.90	259,100	-
[6349]	26/04/24	1,595	1,601	1,537	1,551	-46	-2.88	172,600	-
[6349]	26/04/23	1,603	1,608	1,583	1,597	-6	-0.37	132,800	-
[6349]	26/04/22	1,603	1,610	1,592	1,603	-11	-0.68	90,500	-
[6349]	26/04/21	1,606	1,622	1,600	1,614	+2	+0.12	152,300	-
[6349]	26/04/20	1,623	1,623	1,607	1,612	-7	-0.43	48,600	-
[6349]	26/04/17	1,614	1,623	1,608	1,619	+8	+0.50	85,500	-
[6349]	26/04/16	1,612	1,629	1,610	1,611	+6	+0.37	70,500	-
[6349]	26/04/15	1,625	1,635	1,603	1,605	-10	-0.62	78,800	-
[6349]	26/04/14	1,626	1,635	1,611	1,615	-7	-0.43	74,800	-
[6349]	26/04/13	1,625	1,637	1,614	1,622	-14	-0.86	120,600	-
[6349]	26/04/10	1,640	1,648	1,632	1,636	+2	+0.12	96,000	-
[6349]	26/04/09	1,662	1,662	1,632	1,634	+3	+0.18	102,800	-
[6349]	26/04/08	1,655	1,655	1,630	1,631	+14	+0.87	114,700	-
[6349]	26/04/07	1,620	1,624	1,607	1,617	+11	+0.68	62,200	-
[6349]	26/04/06	1,615	1,623	1,605	1,606	-9	-0.56	63,400	-
[6349]	26/04/03	1,610	1,619	1,604	1,615	+17	+1.06	61,400	-
[6349]	26/04/02	1,606	1,630	1,585	1,598	+5	+0.31	99,500	-
[6349]	26/04/01	1,582	1,593	1,569	1,593	+64	+4.19	103,000	-
[6349]	26/03/31	1,530	1,562	1,526	1,529	0	0.00	153,600	-
[6349]	26/03/30	1,489	1,534	1,483	1,529	-77	-4.79	184,200	-
[6349]	26/03/27	1,602	1,613	1,591	1,606	+2	+0.12	224,500	-
[6349]	26/03/26	1,612	1,617	1,587	1,604	-6	-0.37	82,300	-
[6349]	26/03/25	1,619	1,624	1,601	1,610	+25	+1.58	158,000	-
[6349]	26/03/24	1,593	1,593	1,570	1,585	+26	+1.67	152,100	-
[6349]	26/03/23	1,576	1,576	1,533	1,559	-48	-2.99	174,900	-
[6349]	26/03/19	1,642	1,643	1,607	1,607	-67	-4.00	150,400	-
[6349]	26/03/18	1,652	1,676	1,652	1,674	+22	+1.33	67,000	-
[6349]	26/03/17	1,664	1,670	1,641	1,652	+13	+0.79	76,600	-
[6349]	26/03/16	1,638	1,648	1,626	1,639	+12	+0.74	92,300	-
[6349]	26/03/13	1,618	1,645	1,611	1,627	-23	-1.39	148,300	-
[6349]	26/03/12	1,670	1,670	1,638	1,650	-30	-1.79	124,400	-
[6349]	26/03/11	1,681	1,697	1,673	1,680	+22	+1.33	162,300	-
[6349]	26/03/10	1,661	1,673	1,642	1,658	+37	+2.28	136,600	-
[6349]	26/03/09	1,600	1,630	1,583	1,621	-73	-4.31	196,500	-
[6349]	26/03/06	1,693	1,698	1,665	1,694	-3	-0.18	114,400	-
[6349]	26/03/05	1,717	1,719	1,681	1,697	+52	+3.16	165,800	-
[6349]	26/03/04	1,698	1,700	1,617	1,645	-85	-4.91	242,500	-
[6349]	26/03/03	1,785	1,788	1,722	1,730	-66	-3.67	154,700	-
[6349]	26/03/02	1,766	1,809	1,747	1,796	-22	-1.21	220,000	-
[6349]	26/02/27	1,790	1,818	1,775	1,818	+39	+2.19	151,500	-
[6349]	26/02/26	1,783	1,793	1,772	1,779	+5	+0.28	152,700	-
[6349]	26/02/25	1,783	1,783	1,764	1,774	-3	-0.17	109,100	-
[6349]	26/02/24	1,755	1,778	1,735	1,777	+42	+2.42	112,200	-
[6349]	26/02/20	1,751	1,753	1,721	1,735	-30	-1.70	100,900	-
[6349]	26/02/19	1,756	1,771	1,751	1,765	+16	+0.91	83,800	-
[6349]	26/02/18	1,738	1,760	1,736	1,749	+29	+1.69	97,000	-
[6349]	26/02/17	1,733	1,741	1,712	1,720	-21	-1.21	103,500	-
[6349]	26/02/16	1,737	1,741	1,714	1,741	+14	+0.81	242,000	-
[6349]	26/02/13	1,781	1,783	1,721	1,727	-54	-3.03	121,400	-
[6349]	26/02/12	1,771	1,786	1,766	1,781	+10	+0.56	144,000	-
[6349]	26/02/10	1,762	1,785	1,761	1,771	+4	+0.23	117,300	-
[6349]	26/02/09	1,788	1,790	1,744	1,767	+28	+1.61	145,600	-
[6349]	26/02/06	1,735	1,746	1,720	1,739	+1	+0.06	117,400	-
[6349]	26/02/05	1,759	1,759	1,732	1,738	-1	-0.06	117,000	-
[6349]	26/02/04	1,713	1,762	1,713	1,739	+22	+1.28	164,800	-
[6349]	26/02/03	1,695	1,726	1,693	1,717	+55	+3.31	168,800	-
[6349]	26/02/02	1,674	1,711	1,662	1,662	-11	-0.66	225,000	-
[6349]	26/01/30	1,669	1,690	1,633	1,673	+120	+7.73	497,300	-
[6349]	26/01/29	1,573	1,579	1,525	1,553	-20	-1.27	257,200	-
[6349]	26/01/28	1,582	1,582	1,553	1,573	-17	-1.07	169,300	-
[6349]	26/01/27	1,594	1,598	1,573	1,590	-4	-0.25	156,700	-
[6349]	26/01/26	1,615	1,616	1,594	1,594	-39	-2.39	174,100	-
[6349]	26/01/23	1,640	1,644	1,600	1,633	-12	-0.73	214,400	-
[6349]	26/01/22	1,617	1,652	1,617	1,645	+33	+2.05	104,000	-
[6349]	26/01/21	1,600	1,616	1,592	1,612	-11	-0.68	133,100	-
[6349]	26/01/20	1,635	1,636	1,619	1,623	-8	-0.49	112,100	-
[6349]	26/01/19	1,643	1,645	1,611	1,631	-14	-0.85	178,300	-
[6349]	26/01/16	1,632	1,648	1,616	1,645	+9	+0.55	231,700	-
[6349]	26/01/15	1,624	1,643	1,621	1,636	+10	+0.62	186,300	-
[6349]	26/01/14	1,618	1,630	1,605	1,626	+12	+0.74	159,000	-
[6349]	26/01/13	1,621	1,628	1,599	1,614	+15	+0.94	146,000	-
[6349]	26/01/09	1,596	1,616	1,591	1,599	+9	+0.57	111,800	-
[6349]	26/01/08	1,593	1,607	1,584	1,590	-5	-0.31	105,700	-
[6349]	26/01/07	1,592	1,613	1,584	1,595	-12	-0.75	157,800	-
[6349]	26/01/06	1,603	1,634	1,603	1,607	+6	+0.37	175,500	-
[6349]	26/01/05	1,593	1,606	1,581	1,601	+15	+0.95	133,100	-
[6349]	25/12/30	1,591	1,629	1,586	1,586	-5	-0.31	127,400	-
[6349]	25/12/29	1,600	1,600	1,576	1,591	+3	+0.19	76,100	-
[6349]	25/12/26	1,602	1,617	1,579	1,588	-5	-0.31	68,300	-
[6349]	25/12/25	1,588	1,598	1,577	1,593	+19	+1.21	66,000	-
[6349]	25/12/24	1,551	1,594	1,551	1,574	+10	+0.64	167,300	-
[6349]	25/12/23	1,566	1,573	1,548	1,564	+5	+0.32	73,500	-
[6349]	25/12/22	1,555	1,564	1,533	1,559	+23	+1.50	115,500	-
[6349]	25/12/19	1,526	1,549	1,525	1,536	-4	-0.26	103,000	-
[6349]	25/12/18	1,526	1,542	1,516	1,540	+18	+1.18	104,800	-
[6349]	25/12/17	1,526	1,526	1,498	1,522	+12	+0.79	128,500	-
[6349]	25/12/16	1,549	1,549	1,510	1,510	-43	-2.77	84,600	-
[6349]	25/12/15	1,541	1,554	1,536	1,553	-7	-0.45	129,100	-
[6349]	25/12/12	1,535	1,564	1,533	1,560	+48	+3.17	140,400	-
[6349]	25/12/11	1,540	1,540	1,511	1,512	-23	-1.50	74,000	-
[6349]	25/12/10	1,543	1,556	1,533	1,535	-1	-0.07	69,500	-
[6349]	25/12/09	1,545	1,553	1,534	1,536	-12	-0.78	86,400	-
[6349]	25/12/08	1,536	1,552	1,529	1,548	+20	+1.31	64,800	-
[6349]	25/12/05	1,536	1,546	1,524	1,528	-18	-1.16	65,900	-
[6349]	25/12/04	1,533	1,549	1,532	1,546	+10	+0.65	85,200	-
[6349]	25/12/03	1,546	1,548	1,528	1,536	-12	-0.78	92,200	-
[6349]	25/12/02	1,584	1,584	1,532	1,548	-32	-2.03	153,300	-
[6349]	25/12/01	1,602	1,623	1,573	1,580	-10	-0.63	242,400	-
[6349]	25/11/28	1,559	1,597	1,556	1,590	+41	+2.65	143,100	-
[6349]	25/11/27	1,532	1,561	1,532	1,549	+23	+1.51	97,000	-
[6349]	25/11/26	1,518	1,526	1,507	1,526	+29	+1.94	82,200	-
[6349]	25/11/25	1,492	1,507	1,482	1,497	+15	+1.01	91,200	-
[6349]	25/11/21	1,470	1,490	1,470	1,482	+15	+1.02	104,900	-
[6349]	25/11/20	1,459	1,475	1,454	1,467	+25	+1.73	68,300	-
[6349]	25/11/19	1,464	1,474	1,442	1,442	-18	-1.23	93,500	-
[6349]	25/11/18	1,457	1,467	1,445	1,460	-7	-0.48	104,700	-
[6349]	25/11/17	1,470	1,475	1,451	1,467	-15	-1.01	79,500	-
[6349]	25/11/14	1,465	1,485	1,462	1,482	+11	+0.75	74,400	-
[6349]	25/11/13	1,474	1,482	1,469	1,471	0	0.00	39,200	-
[6349]	25/11/12	1,452	1,475	1,452	1,471	+24	+1.66	71,900	-
[6349]	25/11/11	1,475	1,475	1,437	1,447	-24	-1.63	68,600	-
[6349]	25/11/10	1,455	1,472	1,450	1,471	+25	+1.73	84,100	-
[6349]	25/11/07	1,449	1,455	1,438	1,446	-7	-0.48	88,600	-
[6349]	25/11/06	1,453	1,472	1,445	1,453	+12	+0.83	60,300	-
[6349]	25/11/05	1,467	1,479	1,429	1,441	-21	-1.44	137,600	-
[6349]	25/11/04	1,452	1,493	1,450	1,462	+11	+0.76	146,700	-
[6349]	25/10/31	1,477	1,477	1,430	1,451	-11	-0.75	114,100	-
[6349]	25/10/30	1,433	1,478	1,431	1,462	+31	+2.17	280,900	-
[6349]	25/10/29	1,503	1,505	1,431	1,431	-55	-3.70	205,800	-
[6349]	25/10/28	1,546	1,546	1,484	1,486	-62	-4.01	89,700	-
[6349]	25/10/27	1,535	1,551	1,535	1,548	+22	+1.44	131,000	-
[6349]	25/10/24	1,512	1,527	1,507	1,526	+10	+0.66	57,900	-
[6349]	25/10/23	1,495	1,518	1,488	1,516	+17	+1.13	51,800	-
[6349]	25/10/22	1,498	1,506	1,489	1,499	+11	+0.74	75,200	-
[6349]	25/10/21	1,517	1,517	1,488	1,488	-27	-1.78	168,900	-
[6349]	25/10/20	1,515	1,515	1,490	1,515	+27	+1.81	57,000	-
[6349]	25/10/17	1,490	1,499	1,483	1,488	-12	-0.80	46,300	-
[6349]	25/10/16	1,515	1,515	1,491	1,500	+4	+0.27	49,600	-
[6349]	25/10/15	1,477	1,496	1,477	1,496	+35	+2.40	58,000	-
[6349]	25/10/14	1,455	1,486	1,455	1,461	-21	-1.42	94,300	-
[6349]	25/10/10	1,514	1,533	1,482	1,482	-52	-3.39	118,000	-
[6349]	25/10/09	1,521	1,534	1,512	1,534	+16	+1.05	100,200	-
[6349]	25/10/08	1,545	1,545	1,513	1,518	-13	-0.85	107,900	-
[6349]	25/10/07	1,523	1,540	1,521	1,531	+3	+0.20	118,800	-
[6349]	25/10/06	1,520	1,529	1,508	1,528	+38	+2.55	142,700	-
[6349]	25/10/03	1,465	1,490	1,462	1,490	+15	+1.02	83,700	-
[6349]	25/10/02	1,480	1,487	1,460	1,475	-2	-0.14	74,800	-
[6349]	25/10/01	1,508	1,517	1,469	1,477	-43	-2.83	127,700	-
[6349]	25/09/30	1,512	1,529	1,505	1,520	+8	+0.53	102,900	-
[6349]	25/09/29	1,512	1,520	1,493	1,512	-38	-2.45	79,300	-
[6349]	25/09/26	1,538	1,555	1,531	1,550	+19	+1.24	151,700	-
[6349]	25/09/25	1,521	1,534	1,521	1,531	+1	+0.07	91,200	-
[6349]	25/09/24	1,532	1,532	1,513	1,530	+5	+0.33	113,500	-
[6349]	25/09/22	1,520	1,534	1,514	1,525	+5	+0.33	116,700	-
[6349]	25/09/19	1,497	1,520	1,486	1,520	+35	+2.36	237,600	-
[6349]	25/09/18	1,497	1,497	1,480	1,485	-10	-0.67	151,500	-
[6349]	25/09/17	1,510	1,512	1,493	1,495	-22	-1.45	124,900	-
[6349]	25/09/16	1,514	1,529	1,505	1,517	-10	-0.65	85,800	-
[6349]	25/09/12	1,530	1,533	1,514	1,527	+4	+0.26	114,600	-
[6349]	25/09/11	1,531	1,537	1,517	1,523	-7	-0.46	84,400	-
[6349]	25/09/10	1,551	1,551	1,525	1,530	-14	-0.91	91,400	-
[6349]	25/09/09	1,555	1,580	1,534	1,544	-21	-1.34	188,500	-
[6349]	25/09/08	1,563	1,565	1,537	1,565	+12	+0.77	125,000	-
[6349]	25/09/05	1,554	1,562	1,527	1,553	-1	-0.06	198,800	-