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
[6358]	26/10/29	1,991	1,991	1,965	1,985	-8.0	-0.40	136,400	17,021,450,240
[6358]	26/10/28	2,012	2,018	1,993	1,993	-18.0	-0.90	64,200	17,090,051,072
[6358]	26/10/27	2,021	2,026	2,011	2,011	-10.0	-0.49	25,500	17,244,401,664
[6358]	26/10/26	2,021	2,032	2,020	2,021	-4.0	-0.20	24,300	17,330,151,424
[6358]	26/10/23	2,040	2,040	2,018	2,025	-15.0	-0.74	28,500	17,364,451,328
[6358]	26/10/22	2,046	2,054	2,038	2,040	-6.0	-0.29	14,100	17,493,078,016
[6358]	26/10/21	2,044	2,046	2,031	2,046	+22.0	+1.09	15,900	17,544,527,872
[6358]	26/10/20	2,054	2,068	2,022	2,024	-34.0	-1.65	24,800	17,355,876,352
[6358]	26/10/19	2,071	2,071	2,051	2,058	-13.0	-0.63	19,000	17,647,427,584
[6358]	26/10/16	2,065	2,076	2,056	2,071	-7.0	-0.34	23,900	17,758,904,320
[6358]	26/10/15	2,037	2,078	2,027	2,078	+20.0	+0.97	76,800	17,818,929,152
[6358]	26/10/14	2,043	2,058	2,042	2,058	+4.0	+0.19	11,700	17,647,427,584
[6358]	26/10/13	2,035	2,054	2,030	2,054	+25.0	+1.23	18,100	17,613,127,680
[6358]	26/10/09	2,012	2,032	2,009	2,029	+5.0	+0.25	18,500	17,398,751,232
[6358]	26/10/08	2,050	2,050	2,021	2,024	-30.0	-1.46	44,700	17,355,876,352
[6358]	26/10/07	2,061	2,069	2,052	2,054	-15.0	-0.72	13,500	17,613,127,680
[6358]	26/10/06	2,053	2,077	2,053	2,069	+15.0	+0.73	11,200	17,741,754,368
[6358]	26/10/05	2,056	2,065	2,052	2,054	-2.0	-0.10	16,700	17,613,127,680
[6358]	26/10/02	2,084	2,101	2,056	2,056	-50.0	-2.37	25,600	17,630,277,632
[6358]	26/10/01	2,090	2,119	2,066	2,106	+9.0	+0.43	45,000	18,059,030,528
[6358]	26/09/30	2,089	2,106	2,081	2,097	+9.0	+0.43	14,100	17,981,853,696
[6358]	26/09/29	2,112	2,112	2,083	2,088	-69.0	-3.20	32,600	17,904,678,912
[6358]	26/09/28	2,173	2,175	2,142	2,157	-15.0	-0.69	57,100	18,496,356,352
[6358]	26/09/25	2,160	2,175	2,160	2,172	-1.0	-0.05	18,000	18,624,983,040
[6358]	26/09/24	2,170	2,174	2,160	2,173	0	+0.00	15,700	18,633,558,016
[6358]	26/09/18	2,178	2,178	2,159	2,173	+1.0	+0.05	12,500	18,633,558,016
[6358]	26/09/17	2,165	2,180	2,163	2,172	+7.0	+0.32	19,800	18,624,983,040
[6358]	26/09/16	2,154	2,178	2,152	2,165	+4.0	+0.19	13,400	18,564,958,208
[6358]	26/09/15	2,146	2,168	2,146	2,161	+8.0	+0.37	8,200	18,530,656,256
[6358]	26/09/14	2,131	2,157	2,131	2,153	+10.0	+0.47	12,200	18,462,056,448
[6358]	26/09/11	2,114	2,143	2,105	2,143	+13.0	+0.61	20,600	18,376,306,688
[6358]	26/09/10	2,123	2,133	2,119	2,130	-5.0	-0.23	8,900	18,264,829,952
[6358]	26/09/09	2,128	2,140	2,115	2,135	+4.0	+0.19	14,400	18,307,706,880
[6358]	26/09/08	2,151	2,159	2,131	2,131	-29.0	-1.34	17,200	18,273,406,976
[6358]	26/09/07	2,181	2,184	2,160	2,160	-7.0	-0.32	11,800	18,522,081,280
[6358]	26/09/04	2,157	2,173	2,149	2,167	+13.0	+0.60	16,300	18,582,108,160
[6358]	26/09/03	2,147	2,169	2,147	2,154	+9.0	+0.42	16,400	18,470,631,424
[6358]	26/09/02	2,165	2,173	2,142	2,145	-45.0	-2.05	40,600	18,393,456,640
[6358]	26/09/01	2,151	2,191	2,150	2,190	+32.0	+1.48	27,500	18,779,332,608
[6358]	26/08/31	2,156	2,164	2,145	2,158	+2.0	+0.09	35,500	18,504,931,328
[6358]	26/08/28	2,155	2,164	2,149	2,156	-2.0	-0.09	41,900	18,487,781,376
[6358]	26/08/27	2,159	2,178	2,155	2,158	-2.0	-0.09	24,900	18,504,931,328
[6358]	26/08/26	2,173	2,186	2,158	2,160	-11.0	-0.51	25,900	18,522,081,280
[6358]	26/08/25	2,184	2,188	2,166	2,171	-9.0	-0.41	14,900	18,616,408,064
[6358]	26/08/24	2,172	2,189	2,168	2,180	+8.0	+0.37	17,400	18,693,582,848
[6358]	26/08/21	2,168	2,178	2,156	2,172	-12.0	-0.55	19,300	18,624,983,040
[6358]	26/08/20	2,166	2,185	2,164	2,184	+17.0	+0.78	16,300	18,727,882,752
[6358]	26/08/19	2,173	2,173	2,151	2,167	-25.0	-1.14	18,200	18,582,108,160
[6358]	26/08/18	2,178	2,197	2,165	2,192	+6.0	+0.27	17,200	18,796,482,560
[6358]	26/08/17	2,190	2,209	2,174	2,186	-13.0	-0.59	22,600	18,745,147,392
[6358]	26/08/14	2,145	2,200	2,142	2,199	+33.0	+1.52	30,100	18,856,622,080
[6358]	26/08/13	2,150	2,166	2,134	2,166	+18.0	+0.84	17,800	18,573,645,824
[6358]	26/08/12	2,140	2,150	2,121	2,148	+27.0	+1.27	24,600	18,419,294,208
[6358]	26/08/10	2,135	2,139	2,115	2,121	+7.0	+0.33	25,000	18,187,765,760
[6358]	26/08/07	2,170	2,185	2,057	2,114	-56.0	-2.58	70,300	18,127,740,928
[6358]	26/08/06	2,141	2,175	2,141	2,170	+18.0	+0.84	8,700	18,607,945,728
[6358]	26/08/05	2,151	2,175	2,143	2,152	+17.0	+0.80	14,400	18,453,594,112
[6358]	26/08/04	2,130	2,158	2,130	2,135	-9.0	-0.42	16,600	18,307,817,472
[6358]	26/08/03	2,160	2,160	2,121	2,144	-31.0	-1.43	23,700	18,384,992,256
[6358]	26/07/31	2,188	2,205	2,167	2,175	-11.0	-0.50	16,900	18,650,820,608
[6358]	26/07/30	2,186	2,219	2,175	2,186	-14.0	-0.64	24,100	18,745,147,392
[6358]	26/07/29	2,184	2,205	2,165	2,200	+35.0	+1.62	25,300	18,865,197,056
[6358]	26/07/28	2,187	2,188	2,149	2,165	-21.0	-0.96	24,200	18,565,070,848
[6358]	26/07/27	2,165	2,203	2,162	2,186	-18.0	-0.82	25,000	18,745,147,392
[6358]	26/07/24	2,211	2,213	2,194	2,204	-10.0	-0.45	14,300	18,899,499,008
[6358]	26/07/23	2,204	2,218	2,195	2,214	+13.0	+0.59	17,400	18,985,248,768
[6358]	26/07/22	2,207	2,219	2,193	2,201	+14.0	+0.64	16,600	18,873,774,080
[6358]	26/07/21	2,162	2,207	2,162	2,187	+26.0	+1.20	21,100	18,753,722,368
[6358]	26/07/17	2,160	2,177	2,147	2,161	-2	-0.09	22,200	-
[6358]	26/07/16	2,160	2,189	2,151	2,163	+5	+0.23	14,500	-
[6358]	26/07/15	2,174	2,174	2,151	2,158	+7	+0.33	3,900	-
[6358]	26/07/14	2,156	2,176	2,143	2,151	+16	+0.75	11,100	-
[6358]	26/07/13	2,162	2,175	2,134	2,135	-21	-0.97	17,500	-
[6358]	26/07/10	2,133	2,170	2,111	2,156	+43	+2.04	36,400	-
[6358]	26/07/09	2,108	2,126	2,096	2,113	+5	+0.24	12,800	-
[6358]	26/07/08	2,112	2,129	2,103	2,108	-4	-0.19	17,800	-
[6358]	26/07/07	2,130	2,144	2,112	2,112	-2	-0.09	25,700	-
[6358]	26/07/06	2,090	2,131	2,086	2,114	+28	+1.34	21,000	-
[6358]	26/07/03	2,097	2,108	2,079	2,086	+6	+0.29	11,700	-
[6358]	26/07/02	2,093	2,108	2,080	2,080	+3	+0.14	21,100	-
[6358]	26/07/01	2,071	2,087	2,071	2,077	+6	+0.29	8,500	-
[6358]	26/06/30	2,097	2,097	2,060	2,071	-10	-0.48	14,100	-
[6358]	26/06/29	2,070	2,099	2,070	2,081	+17	+0.82	17,300	-
[6358]	26/06/26	2,066	2,076	2,053	2,064	-2	-0.10	11,400	-
[6358]	26/06/25	2,077	2,078	2,051	2,066	+15	+0.73	11,000	-
[6358]	26/06/24	2,045	2,066	2,045	2,051	+6	+0.29	11,300	-
[6358]	26/06/23	2,062	2,069	2,045	2,045	-25	-1.21	17,100	-
[6358]	26/06/22	2,086	2,094	2,054	2,070	-16	-0.77	14,200	-
[6358]	26/06/19	2,090	2,100	2,075	2,086	+6	+0.29	14,200	-
[6358]	26/06/18	2,074	2,086	2,060	2,080	+17	+0.82	13,600	-
[6358]	26/06/17	2,035	2,079	2,035	2,063	+24	+1.18	10,400	-
[6358]	26/06/16	2,059	2,059	2,030	2,039	-20	-0.97	11,100	-
[6358]	26/06/15	2,049	2,072	2,045	2,059	+26	+1.28	13,100	-
[6358]	26/06/12	2,030	2,050	2,019	2,033	+3	+0.15	18,900	-
[6358]	26/06/11	2,049	2,049	2,010	2,030	-9	-0.44	25,700	-
[6358]	26/06/10	2,051	2,064	2,025	2,039	-10	-0.49	18,500	-
[6358]	26/06/09	2,068	2,079	2,046	2,049	+4	+0.20	18,600	-
[6358]	26/06/08	2,037	2,046	2,022	2,045	-9	-0.44	27,500	-
[6358]	26/06/05	2,041	2,071	2,041	2,054	+13	+0.64	13,200	-
[6358]	26/06/04	2,051	2,068	2,036	2,041	-43	-2.06	26,200	-
[6358]	26/06/03	2,060	2,091	2,060	2,084	+22	+1.07	12,300	-
[6358]	26/06/02	2,081	2,084	2,046	2,062	-26	-1.25	29,200	-
[6358]	26/06/01	2,105	2,110	2,075	2,088	-6	-0.29	20,400	-
[6358]	26/05/29	2,103	2,122	2,094	2,094	-9	-0.43	15,700	-
[6358]	26/05/28	2,094	2,112	2,069	2,103	+8	+0.38	24,700	-
[6358]	26/05/27	2,089	2,112	2,084	2,095	+9	+0.43	12,600	-
[6358]	26/05/26	2,088	2,109	2,069	2,086	+2	+0.10	14,300	-
[6358]	26/05/25	2,140	2,140	2,080	2,084	-24	-1.14	17,000	-
[6358]	26/05/22	2,097	2,117	2,097	2,108	+11.0	+0.52	16,400	-
[6358]	26/05/21	2,097	2,107	2,080	2,097	+13.0	+0.62	12,000	-
[6358]	26/05/20	2,084	2,088	2,035	2,084	+4.0	+0.19	44,300	-
[6358]	26/05/19	2,040	2,081	2,040	2,080	+42.0	+2.06	31,200	-
[6358]	26/05/18	2,106	2,106	2,036	2,038	-78.0	-3.69	37,200	-
[6358]	26/05/15	2,127	2,153	2,103	2,116	+15.0	+0.71	45,700	-
[6358]	26/05/14	2,160	2,160	2,089	2,101	-52.0	-2.42	48,300	-
[6358]	26/05/13	2,069	2,212	2,024	2,153	+97.0	+4.72	117,900	-
[6358]	26/05/12	2,070	2,084	2,045	2,056	-1.0	-0.05	18,900	-
[6358]	26/05/11	2,037	2,060	2,037	2,057	+20.0	+0.98	17,100	-
[6358]	26/05/08	2,051	2,051	2,021	2,037	-31.0	-1.50	20,400	-
[6358]	26/05/07	2,042	2,070	2,040	2,068	+32.0	+1.57	18,600	-
[6358]	26/05/01	2,040	2,043	2,015	2,036	+3.0	+0.15	23,100	-
[6358]	26/04/30	2,049	2,049	2,023	2,033	-16.0	-0.78	26,300	-
[6358]	26/04/28	2,037	2,049	2,032	2,049	+12.0	+0.59	17,400	-
[6358]	26/04/27	2,035	2,039	2,020	2,037	+2	+0.10	24,800	-
[6358]	26/04/24	2,059	2,070	2,035	2,035	-37	-1.79	27,100	-
[6358]	26/04/23	2,071	2,072	2,055	2,072	0	0.00	21,800	-
[6358]	26/04/22	2,086	2,087	2,069	2,072	-14	-0.67	29,300	-
[6358]	26/04/21	2,104	2,104	2,085	2,086	-6	-0.29	16,600	-
[6358]	26/04/20	2,105	2,105	2,086	2,092	-6	-0.29	15,800	-
[6358]	26/04/17	2,114	2,118	2,088	2,098	-27	-1.27	30,200	-
[6358]	26/04/16	2,138	2,147	2,116	2,125	-4	-0.19	24,700	-
[6358]	26/04/15	2,129	2,146	2,119	2,129	+14	+0.66	19,200	-
[6358]	26/04/14	2,129	2,129	2,105	2,115	+6	+0.28	20,400	-
[6358]	26/04/13	2,107	2,128	2,094	2,109	-10	-0.47	22,200	-
[6358]	26/04/10	2,131	2,143	2,112	2,119	-4	-0.19	23,000	-
[6358]	26/04/09	2,140	2,158	2,121	2,123	-23	-1.07	24,500	-
[6358]	26/04/08	2,150	2,175	2,140	2,146	+9	+0.42	26,200	-
[6358]	26/04/07	2,135	2,144	2,122	2,137	+9	+0.42	15,100	-
[6358]	26/04/06	2,119	2,139	2,119	2,128	+7	+0.33	13,300	-
[6358]	26/04/03	2,106	2,131	2,106	2,121	+18	+0.86	10,000	-
[6358]	26/04/02	2,112	2,158	2,097	2,103	0	0.00	30,900	-
[6358]	26/04/01	2,048	2,105	2,048	2,103	+68	+3.34	28,300	-
[6358]	26/03/31	2,030	2,061	2,020	2,035	+1	+0.05	25,900	-
[6358]	26/03/30	2,032	2,047	2,008	2,034	-108	-5.04	47,600	-
[6358]	26/03/27	2,136	2,155	2,124	2,142	+6	+0.28	38,700	-
[6358]	26/03/26	2,141	2,151	2,107	2,136	-9	-0.42	22,100	-
[6358]	26/03/25	2,152	2,157	2,130	2,145	+32	+1.51	40,600	-
[6358]	26/03/24	2,112	2,116	2,090	2,113	+51	+2.47	34,500	-
[6358]	26/03/23	2,105	2,105	2,056	2,062	-55	-2.60	71,700	-
[6358]	26/03/19	2,159	2,159	2,116	2,117	-63	-2.89	41,000	-
[6358]	26/03/18	2,142	2,180	2,134	2,180	+70	+3.32	29,700	-
[6358]	26/03/17	2,120	2,138	2,110	2,110	+9	+0.43	34,900	-
[6358]	26/03/16	2,100	2,109	2,090	2,101	-3	-0.14	32,900	-
[6358]	26/03/13	2,080	2,119	2,080	2,104	+8	+0.38	36,300	-
[6358]	26/03/12	2,116	2,141	2,088	2,096	-27	-1.27	80,700	-
[6358]	26/03/11	2,125	2,153	2,123	2,123	+8	+0.38	35,600	-
[6358]	26/03/10	2,115	2,126	2,090	2,115	+50	+2.42	60,000	-
[6358]	26/03/09	2,055	2,069	2,022	2,065	-56	-2.64	145,000	-
[6358]	26/03/06	2,137	2,137	2,083	2,121	-10	-0.47	62,600	-
[6358]	26/03/05	2,119	2,155	2,111	2,131	+67	+3.25	36,900	-
[6358]	26/03/04	2,113	2,115	2,060	2,064	-87	-4.04	102,100	-
[6358]	26/03/03	2,220	2,220	2,151	2,151	-68	-3.06	54,800	-
[6358]	26/03/02	2,232	2,234	2,192	2,219	-44	-1.94	58,400	-
[6358]	26/02/27	2,236	2,267	2,228	2,263	+28	+1.25	21,500	-
[6358]	26/02/26	2,256	2,258	2,235	2,235	-4	-0.18	32,500	-
[6358]	26/02/25	2,267	2,267	2,239	2,239	-24	-1.06	25,300	-
[6358]	26/02/24	2,230	2,276	2,220	2,263	+36	+1.62	39,200	-
[6358]	26/02/20	2,269	2,269	2,223	2,227	-48	-2.11	37,200	-
[6358]	26/02/19	2,278	2,282	2,240	2,275	-3	-0.13	29,500	-
[6358]	26/02/18	2,279	2,290	2,270	2,278	+3	+0.13	13,700	-
[6358]	26/02/17	2,288	2,295	2,257	2,275	+4	+0.18	24,300	-
[6358]	26/02/16	2,260	2,298	2,254	2,271	+1	+0.04	41,000	-
[6358]	26/02/13	2,373	2,375	2,254	2,270	-105	-4.42	84,300	-
[6358]	26/02/12	2,331	2,385	2,331	2,375	+59	+2.55	39,900	-
[6358]	26/02/10	2,287	2,332	2,281	2,316	+35	+1.53	62,700	-
[6358]	26/02/09	2,328	2,328	2,269	2,281	+41	+1.83	54,100	-
[6358]	26/02/06	2,243	2,255	2,225	2,240	-3	-0.13	18,300	-
[6358]	26/02/05	2,250	2,267	2,241	2,243	+3	+0.13	25,200	-
[6358]	26/02/04	2,195	2,249	2,160	2,240	+24	+1.08	18,900	-
[6358]	26/02/03	2,189	2,218	2,180	2,216	+55	+2.55	16,600	-
[6358]	26/02/02	2,198	2,229	2,161	2,161	-34	-1.55	25,600	-
[6358]	26/01/30	2,180	2,197	2,147	2,195	+42	+1.95	24,400	-
[6358]	26/01/29	2,169	2,178	2,143	2,153	-18	-0.83	28,900	-
[6358]	26/01/28	2,178	2,183	2,166	2,171	-29	-1.32	22,000	-
[6358]	26/01/27	2,186	2,201	2,170	2,200	+14	+0.64	17,800	-
[6358]	26/01/26	2,213	2,213	2,176	2,186	-43	-1.93	36,000	-
[6358]	26/01/23	2,258	2,260	2,225	2,229	-7	-0.31	21,700	-
[6358]	26/01/22	2,207	2,239	2,207	2,236	+31	+1.41	15,700	-
[6358]	26/01/21	2,188	2,220	2,169	2,205	-2	-0.09	34,300	-
[6358]	26/01/20	2,245	2,245	2,204	2,207	-38	-1.69	27,500	-
[6358]	26/01/19	2,295	2,295	2,229	2,245	-49	-2.14	38,000	-
[6358]	26/01/16	2,247	2,296	2,231	2,294	+47	+2.09	46,700	-
[6358]	26/01/15	2,217	2,247	2,202	2,247	+28	+1.26	32,900	-
[6358]	26/01/14	2,178	2,235	2,178	2,219	+45	+2.07	45,100	-
[6358]	26/01/13	2,198	2,200	2,161	2,174	+4	+0.18	47,000	-
[6358]	26/01/09	2,159	2,170	2,150	2,170	+21	+0.98	26,200	-
[6358]	26/01/08	2,139	2,159	2,139	2,149	+14	+0.66	19,700	-
[6358]	26/01/07	2,140	2,153	2,124	2,135	-8	-0.37	27,700	-
[6358]	26/01/06	2,109	2,148	2,109	2,143	+40	+1.90	27,000	-
[6358]	26/01/05	2,114	2,116	2,102	2,103	+8	+0.38	28,000	-
[6358]	25/12/30	2,110	2,112	2,095	2,095	-12	-0.57	25,600	-
[6358]	25/12/29	2,109	2,118	2,101	2,107	+3	+0.14	24,600	-
[6358]	25/12/26	2,079	2,104	2,071	2,104	+33	+1.59	30,100	-
[6358]	25/12/25	2,061	2,078	2,058	2,071	+10	+0.49	19,100	-
[6358]	25/12/24	2,058	2,074	2,031	2,061	+10	+0.49	74,600	-
[6358]	25/12/23	2,046	2,061	2,042	2,051	+9	+0.44	29,100	-
[6358]	25/12/22	2,042	2,048	2,036	2,042	+11	+0.54	23,800	-
[6358]	25/12/19	2,040	2,042	2,030	2,031	0	0.00	23,100	-
[6358]	25/12/18	2,034	2,036	2,022	2,031	+2	+0.10	17,600	-
[6358]	25/12/17	2,043	2,043	2,029	2,029	-13	-0.64	26,200	-
[6358]	25/12/16	2,061	2,071	2,040	2,042	-28	-1.35	29,400	-
[6358]	25/12/15	2,065	2,075	2,060	2,070	-4	-0.19	17,300	-
[6358]	25/12/12	2,064	2,074	2,056	2,074	+34	+1.67	17,700	-
[6358]	25/12/11	2,055	2,060	2,030	2,040	-6	-0.29	24,900	-
[6358]	25/12/10	2,048	2,056	2,038	2,046	+4	+0.20	19,800	-
[6358]	25/12/09	2,051	2,061	2,034	2,042	+2	+0.10	13,000	-
[6358]	25/12/08	2,061	2,067	2,033	2,040	-4	-0.20	22,400	-
[6358]	25/12/05	2,059	2,066	2,040	2,044	-26	-1.26	18,000	-
[6358]	25/12/04	2,055	2,072	2,055	2,070	+15	+0.73	16,800	-
[6358]	25/12/03	2,068	2,085	2,053	2,055	-25	-1.20	14,700	-
[6358]	25/12/02	2,088	2,088	2,066	2,080	+7	+0.34	18,600	-
[6358]	25/12/01	2,092	2,100	2,073	2,073	-20	-0.96	18,500	-
[6358]	25/11/28	2,074	2,097	2,073	2,093	+28	+1.36	23,700	-
[6358]	25/11/27	2,077	2,081	2,060	2,065	-13	-0.63	15,000	-
[6358]	25/11/26	2,060	2,078	2,060	2,078	+35	+1.71	18,400	-
[6358]	25/11/25	2,057	2,057	2,040	2,043	+1	+0.05	11,000	-
[6358]	25/11/21	2,033	2,055	2,033	2,042	+9	+0.44	18,000	-
[6358]	25/11/20	2,029	2,041	2,015	2,033	+31	+1.55	15,100	-
[6358]	25/11/19	2,011	2,024	1,995	2,002	-8	-0.40	21,300	-
[6358]	25/11/18	2,030	2,030	2,010	2,010	-20	-0.99	21,000	-
[6358]	25/11/17	2,032	2,042	2,019	2,030	0	0.00	14,900	-
[6358]	25/11/14	2,030	2,055	2,027	2,030	-5	-0.25	25,400	-
[6358]	25/11/13	2,065	2,070	2,011	2,035	-30	-1.45	32,400	-
[6358]	25/11/12	2,037	2,067	2,035	2,065	+37	+1.82	22,200	-
[6358]	25/11/11	2,049	2,049	2,022	2,028	-12	-0.59	13,800	-
[6358]	25/11/10	2,033	2,050	2,033	2,040	+14	+0.69	13,400	-
[6358]	25/11/07	2,038	2,038	2,016	2,026	-5	-0.25	11,500	-
[6358]	25/11/06	2,025	2,046	2,020	2,031	+8	+0.40	18,600	-
[6358]	25/11/05	2,043	2,043	1,990	2,023	-17	-0.83	39,700	-
[6358]	25/11/04	2,055	2,059	2,035	2,040	-15	-0.73	19,100	-
[6358]	25/10/31	2,089	2,089	2,040	2,055	-11	-0.53	34,500	-
[6358]	25/10/30	2,091	2,091	2,064	2,066	-17	-0.82	28,500	-
[6358]	25/10/29	2,117	2,117	2,081	2,083	-19	-0.90	20,500	-
[6358]	25/10/28	2,138	2,142	2,102	2,102	-57	-2.64	19,900	-
[6358]	25/10/27	2,145	2,166	2,145	2,159	+18	+0.84	16,900	-
[6358]	25/10/24	2,140	2,157	2,139	2,141	+3	+0.14	15,500	-
[6358]	25/10/23	2,140	2,149	2,124	2,138	-5	-0.23	12,800	-
[6358]	25/10/22	2,108	2,149	2,108	2,143	+27	+1.28	29,900	-
[6358]	25/10/21	2,121	2,140	2,100	2,116	-13	-0.61	18,900	-
[6358]	25/10/20	2,091	2,134	2,091	2,129	+45	+2.16	26,000	-
[6358]	25/10/17	2,059	2,084	2,059	2,084	+4	+0.19	16,600	-
[6358]	25/10/16	2,071	2,095	2,071	2,080	+7	+0.34	11,900	-
[6358]	25/10/15	2,030	2,073	2,030	2,073	+48	+2.37	12,800	-
[6358]	25/10/14	2,046	2,050	2,018	2,025	-25	-1.22	19,200	-
[6358]	25/10/10	2,090	2,090	2,050	2,050	-58	-2.75	28,600	-
[6358]	25/10/09	2,098	2,109	2,091	2,108	+11	+0.52	14,000	-
[6358]	25/10/08	2,110	2,129	2,097	2,097	-14	-0.66	14,800	-
[6358]	25/10/07	2,086	2,130	2,086	2,111	+6	+0.29	35,300	-
[6358]	25/10/06	2,090	2,107	2,080	2,105	+55	+2.68	32,200	-
[6358]	25/10/03	2,054	2,064	2,049	2,050	+15	+0.74	11,100	-
[6358]	25/10/02	2,018	2,050	2,017	2,035	+21	+1.04	21,900	-
[6358]	25/10/01	2,072	2,072	2,008	2,014	-59	-2.85	33,800	-
[6358]	25/09/30	2,101	2,104	2,067	2,073	-19	-0.91	18,500	-
[6358]	25/09/29	2,108	2,117	2,082	2,092	-59	-2.74	25,500	-
[6358]	25/09/26	2,138	2,153	2,138	2,151	+12	+0.56	20,600	-
[6358]	25/09/25	2,119	2,139	2,119	2,139	+14	+0.66	9,600	-
[6358]	25/09/24	2,126	2,128	2,105	2,125	-5	-0.23	17,800	-
[6358]	25/09/22	2,117	2,137	2,117	2,130	+20	+0.95	20,100	-
[6358]	25/09/19	2,107	2,116	2,090	2,110	+11	+0.52	27,400	-
[6358]	25/09/18	2,101	2,105	2,081	2,099	-4	-0.19	27,900	-
[6358]	25/09/17	2,130	2,130	2,090	2,103	-27	-1.27	39,400	-
[6358]	25/09/16	2,135	2,143	2,125	2,130	0	0.00	17,900	-
[6358]	25/09/12	2,128	2,150	2,120	2,130	+17	+0.80	32,500	-
[6358]	25/09/11	2,158	2,161	2,113	2,113	-45	-2.09	28,200	-
[6358]	25/09/10	2,149	2,164	2,131	2,158	+9	+0.42	18,300	-
[6358]	25/09/09	2,186	2,189	2,149	2,149	-24	-1.10	24,400	-
[6358]	25/09/08	2,168	2,181	2,165	2,173	+8	+0.37	13,900	-
[6358]	25/09/05	2,148	2,168	2,143	2,165	+27	+1.26	19,900	-