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
[6381]	26/10/29	1,740	1,740	1,702	1,718	-22.0	-1.26	358,400	66,238,500,864
[6381]	26/10/28	1,764	1,765	1,738	1,740	-17.0	-0.97	138,900	67,086,725,120
[6381]	26/10/27	1,759	1,771	1,747	1,757	+10.0	+0.57	127,000	67,742,167,040
[6381]	26/10/26	1,761	1,763	1,737	1,747	-14.0	-0.80	128,300	67,356,610,560
[6381]	26/10/23	1,779	1,780	1,744	1,761	-18.0	-1.01	113,800	67,896,389,632
[6381]	26/10/22	1,800	1,804	1,773	1,779	-16.0	-0.89	120,200	68,590,391,296
[6381]	26/10/21	1,821	1,821	1,794	1,795	-8.0	-0.44	74,500	69,207,277,568
[6381]	26/10/20	1,836	1,841	1,801	1,803	-35.0	-1.90	73,200	69,515,722,752
[6381]	26/10/19	1,872	1,872	1,829	1,838	-34.0	-1.82	62,500	70,865,174,528
[6381]	26/10/16	1,855	1,876	1,849	1,872	+20.0	+1.08	136,800	72,176,058,368
[6381]	26/10/15	1,853	1,853	1,819	1,852	-12.0	-0.64	148,500	71,404,945,408
[6381]	26/10/14	1,870	1,870	1,845	1,864	+1.0	+0.05	74,300	71,867,613,184
[6381]	26/10/13	1,839	1,866	1,832	1,863	+39.0	+2.14	138,000	71,829,061,632
[6381]	26/10/09	1,831	1,837	1,821	1,824	-8.0	-0.44	92,300	70,325,395,456
[6381]	26/10/08	1,860	1,860	1,823	1,832	-36.0	-1.93	87,500	70,633,840,640
[6381]	26/10/07	1,870	1,894	1,860	1,868	-4.0	-0.21	75,300	72,057,667,584
[6381]	26/10/06	1,860	1,875	1,857	1,872	+12.0	+0.65	70,200	72,211,963,904
[6381]	26/10/05	1,852	1,870	1,842	1,860	+14.0	+0.76	82,800	71,749,066,752
[6381]	26/10/02	1,873	1,881	1,833	1,846	-48.0	-2.53	87,700	71,209,025,536
[6381]	26/10/01	1,880	1,901	1,869	1,894	+14.0	+0.74	87,400	73,060,614,144
[6381]	26/09/30	1,873	1,884	1,869	1,880	+1.0	+0.05	99,200	72,520,564,736
[6381]	26/09/29	1,884	1,884	1,864	1,879	-44.0	-2.29	81,900	72,481,988,608
[6381]	26/09/28	1,953	1,953	1,919	1,923	-22.0	-1.13	80,600	74,179,280,896
[6381]	26/09/25	1,934	1,948	1,925	1,945	+25.0	+1.30	68,000	75,027,922,944
[6381]	26/09/24	1,915	1,930	1,907	1,920	+5.0	+0.26	62,300	74,063,552,512
[6381]	26/09/18	1,926	1,932	1,902	1,915	-11.0	-0.57	64,800	73,870,680,064
[6381]	26/09/17	1,925	1,933	1,911	1,926	+19.0	+1.00	45,000	74,295,001,088
[6381]	26/09/16	1,900	1,911	1,899	1,907	+19.0	+1.01	41,900	73,562,079,232
[6381]	26/09/15	1,888	1,893	1,880	1,888	+2.0	+0.11	43,700	72,829,165,568
[6381]	26/09/14	1,888	1,899	1,874	1,886	+10.0	+0.53	73,000	72,752,013,312
[6381]	26/09/11	1,881	1,886	1,851	1,876	-24.0	-1.26	91,400	72,366,268,416
[6381]	26/09/10	1,922	1,927	1,892	1,900	-41.0	-2.11	78,100	73,292,062,720
[6381]	26/09/09	1,947	1,950	1,928	1,941	-11.0	-0.56	58,200	74,873,626,624
[6381]	26/09/08	1,992	2,004	1,947	1,952	-40.0	-2.01	103,400	75,297,947,648
[6381]	26/09/07	1,995	2,020	1,992	1,992	+2.0	+0.10	97,900	76,840,935,424
[6381]	26/09/04	1,971	1,992	1,970	1,990	+19.0	+0.96	99,700	76,763,791,360
[6381]	26/09/03	1,943	1,979	1,943	1,971	+28.0	+1.44	83,200	76,570,681,344
[6381]	26/09/02	1,956	1,966	1,939	1,943	-37.0	-1.87	85,400	75,482,923,008
[6381]	26/09/01	1,972	1,991	1,969	1,980	-8.0	-0.40	81,500	76,920,324,096
[6381]	26/08/31	1,964	1,988	1,954	1,988	+22.0	+1.12	68,700	77,231,112,192
[6381]	26/08/28	1,957	1,973	1,946	1,966	+11.0	+0.56	119,600	76,376,440,832
[6381]	26/08/27	1,978	1,982	1,948	1,955	-26.0	-1.31	58,700	75,949,105,152
[6381]	26/08/26	1,960	1,983	1,960	1,981	+20.0	+1.02	46,500	76,959,170,560
[6381]	26/08/25	1,973	1,978	1,953	1,961	-12.0	-0.61	61,200	76,182,200,320
[6381]	26/08/24	1,970	1,982	1,959	1,973	+22.0	+1.13	54,700	76,648,382,464
[6381]	26/08/21	1,943	1,963	1,943	1,951	-8.0	-0.41	75,300	75,793,711,104
[6381]	26/08/20	1,909	1,961	1,909	1,959	+51.0	+2.67	112,400	76,104,499,200
[6381]	26/08/19	1,927	1,927	1,881	1,908	-27.0	-1.40	99,000	74,123,223,040
[6381]	26/08/18	1,934	1,948	1,928	1,935	+1.0	+0.05	63,700	75,172,134,912
[6381]	26/08/17	1,956	1,959	1,925	1,934	-21.0	-1.07	80,700	75,133,288,448
[6381]	26/08/14	1,926	1,957	1,915	1,955	+29.0	+1.51	86,400	75,949,105,152
[6381]	26/08/13	1,914	1,934	1,905	1,926	+12.0	+0.63	112,800	75,457,503,232
[6381]	26/08/12	1,950	1,956	1,901	1,914	+23.0	+1.22	127,900	74,987,364,352
[6381]	26/08/10	1,890	1,905	1,854	1,891	+1.0	+0.05	116,800	74,086,260,736
[6381]	26/08/07	1,891	1,899	1,880	1,890	-2.0	-0.11	79,300	74,047,086,592
[6381]	26/08/06	1,870	1,899	1,867	1,892	+22.0	+1.18	88,100	74,125,443,072
[6381]	26/08/05	1,876	1,878	1,839	1,870	-6.0	-0.32	135,300	73,263,521,792
[6381]	26/08/04	1,872	1,895	1,854	1,876	+4.0	+0.21	230,400	73,498,591,232
[6381]	26/08/03	1,793	1,878	1,771	1,872	+69.0	+3.83	194,600	73,341,878,272
[6381]	26/07/31	1,810	1,825	1,790	1,803	+3.0	+0.17	102,100	70,638,567,424
[6381]	26/07/30	1,787	1,803	1,774	1,800	+11.0	+0.61	115,100	70,521,036,800
[6381]	26/07/29	1,793	1,796	1,767	1,789	+5.0	+0.28	112,300	70,090,072,064
[6381]	26/07/28	1,784	1,789	1,772	1,784	-7.0	-0.39	63,800	69,894,176,768
[6381]	26/07/27	1,780	1,796	1,773	1,791	+22.0	+1.24	107,700	70,168,428,544
[6381]	26/07/24	1,763	1,771	1,752	1,769	0	+0.00	50,600	69,306,507,264
[6381]	26/07/23	1,756	1,774	1,756	1,769	+13.0	+0.74	83,700	69,306,507,264
[6381]	26/07/22	1,750	1,766	1,750	1,756	+14.0	+0.80	89,900	68,797,186,048
[6381]	26/07/21	1,730	1,750	1,725	1,742	+22.0	+1.28	84,400	68,248,690,688
[6381]	26/07/17	1,723	1,746	1,706	1,720	-9	-0.52	116,500	-
[6381]	26/07/16	1,757	1,757	1,729	1,729	-24	-1.37	75,400	-
[6381]	26/07/15	1,750	1,760	1,747	1,753	+15	+0.86	62,000	-
[6381]	26/07/14	1,740	1,753	1,736	1,738	0	0.00	64,300	-
[6381]	26/07/13	1,779	1,785	1,729	1,738	-22	-1.25	85,100	-
[6381]	26/07/10	1,764	1,771	1,744	1,760	+9	+0.51	85,700	-
[6381]	26/07/09	1,739	1,765	1,739	1,751	+13	+0.75	64,400	-
[6381]	26/07/08	1,750	1,754	1,738	1,738	-14	-0.80	57,200	-
[6381]	26/07/07	1,759	1,779	1,752	1,752	-1	-0.06	74,900	-
[6381]	26/07/06	1,764	1,778	1,751	1,753	0	0.00	105,300	-
[6381]	26/07/03	1,733	1,759	1,729	1,753	+38	+2.22	113,500	-
[6381]	26/07/02	1,712	1,728	1,707	1,715	-9	-0.52	102,900	-
[6381]	26/07/01	1,705	1,739	1,698	1,724	+35	+2.07	160,300	-
[6381]	26/06/30	1,717	1,719	1,668	1,689	-2	-0.12	137,900	-
[6381]	26/06/29	1,688	1,704	1,678	1,691	+8	+0.48	96,400	-
[6381]	26/06/26	1,694	1,697	1,672	1,683	-1	-0.06	59,400	-
[6381]	26/06/25	1,675	1,696	1,669	1,684	+19	+1.14	56,400	-
[6381]	26/06/24	1,645	1,667	1,643	1,665	+18	+1.09	55,200	-
[6381]	26/06/23	1,664	1,666	1,645	1,647	-31	-1.85	103,100	-
[6381]	26/06/22	1,684	1,697	1,666	1,678	-19	-1.12	81,400	-
[6381]	26/06/19	1,671	1,700	1,671	1,697	+26	+1.56	91,200	-
[6381]	26/06/18	1,676	1,678	1,657	1,671	-5	-0.30	95,300	-
[6381]	26/06/17	1,635	1,677	1,635	1,676	+43	+2.63	118,300	-
[6381]	26/06/16	1,634	1,634	1,612	1,633	-1	-0.06	91,400	-
[6381]	26/06/15	1,619	1,638	1,619	1,634	+24	+1.49	58,300	-
[6381]	26/06/12	1,626	1,640	1,609	1,610	-9	-0.56	108,000	-
[6381]	26/06/11	1,610	1,622	1,590	1,619	+10	+0.62	75,000	-
[6381]	26/06/10	1,625	1,630	1,596	1,609	-16	-0.98	58,500	-
[6381]	26/06/09	1,626	1,639	1,619	1,625	+16	+0.99	71,000	-
[6381]	26/06/08	1,614	1,624	1,595	1,609	-11	-0.68	107,100	-
[6381]	26/06/05	1,614	1,631	1,610	1,620	+8	+0.50	52,800	-
[6381]	26/06/04	1,605	1,618	1,597	1,612	+6	+0.37	57,600	-
[6381]	26/06/03	1,589	1,618	1,586	1,606	+20	+1.26	63,600	-
[6381]	26/06/02	1,586	1,599	1,558	1,586	-3	-0.19	109,300	-
[6381]	26/06/01	1,631	1,631	1,587	1,589	-42	-2.58	116,100	-
[6381]	26/05/29	1,633	1,657	1,631	1,631	-2	-0.12	52,900	-
[6381]	26/05/28	1,629	1,643	1,614	1,633	+4	+0.25	81,800	-
[6381]	26/05/27	1,639	1,656	1,624	1,629	0	0.00	82,500	-
[6381]	26/05/26	1,635	1,635	1,621	1,629	-9	-0.55	86,200	-
[6381]	26/05/25	1,660	1,670	1,635	1,638	-18	-1.09	51,900	-
[6381]	26/05/22	1,633	1,658	1,629	1,656	+31.0	+1.91	67,200	-
[6381]	26/05/21	1,640	1,640	1,615	1,625	+2.0	+0.12	80,900	-
[6381]	26/05/20	1,653	1,653	1,604	1,623	-46.0	-2.76	76,600	-
[6381]	26/05/19	1,673	1,685	1,660	1,669	-4.0	-0.24	111,500	-
[6381]	26/05/18	1,679	1,684	1,656	1,673	-1.0	-0.06	83,200	-
[6381]	26/05/15	1,664	1,686	1,662	1,674	+10.0	+0.60	60,900	-
[6381]	26/05/14	1,660	1,688	1,660	1,664	-8.0	-0.48	84,500	-
[6381]	26/05/13	1,669	1,688	1,656	1,672	+39.0	+2.39	189,500	-
[6381]	26/05/12	1,639	1,647	1,621	1,633	-5.0	-0.31	77,500	-
[6381]	26/05/11	1,640	1,648	1,628	1,638	+9.0	+0.55	75,700	-
[6381]	26/05/08	1,620	1,631	1,606	1,629	-1.0	-0.06	68,200	-
[6381]	26/05/07	1,609	1,632	1,605	1,630	+39.0	+2.45	96,000	-
[6381]	26/05/01	1,583	1,591	1,571	1,591	+8.0	+0.51	59,400	-
[6381]	26/04/30	1,580	1,587	1,569	1,583	-11.0	-0.69	74,100	-
[6381]	26/04/28	1,591	1,598	1,583	1,594	+18.0	+1.14	81,100	-
[6381]	26/04/27	1,581	1,588	1,572	1,576	-12	-0.76	63,000	-
[6381]	26/04/24	1,587	1,598	1,576	1,588	+2	+0.13	48,700	-
[6381]	26/04/23	1,601	1,601	1,570	1,586	-16	-1.00	71,500	-
[6381]	26/04/22	1,621	1,625	1,600	1,602	-23	-1.42	43,200	-
[6381]	26/04/21	1,639	1,643	1,618	1,625	-9	-0.55	44,400	-
[6381]	26/04/20	1,640	1,640	1,626	1,634	+4	+0.25	45,000	-
[6381]	26/04/17	1,630	1,640	1,620	1,630	-3	-0.18	65,300	-
[6381]	26/04/16	1,664	1,670	1,628	1,633	-31	-1.86	67,000	-
[6381]	26/04/15	1,665	1,676	1,654	1,664	+15	+0.91	58,100	-
[6381]	26/04/14	1,643	1,655	1,636	1,649	+4	+0.24	49,700	-
[6381]	26/04/13	1,645	1,661	1,636	1,645	-7	-0.42	51,400	-
[6381]	26/04/10	1,652	1,663	1,646	1,652	+7	+0.43	39,900	-
[6381]	26/04/09	1,659	1,665	1,645	1,645	-10	-0.60	51,300	-
[6381]	26/04/08	1,647	1,660	1,642	1,655	+30	+1.85	65,800	-
[6381]	26/04/07	1,616	1,639	1,616	1,625	+7	+0.43	40,400	-
[6381]	26/04/06	1,623	1,625	1,611	1,618	-2	-0.12	47,700	-
[6381]	26/04/03	1,619	1,630	1,612	1,620	+1	+0.06	54,700	-
[6381]	26/04/02	1,640	1,656	1,619	1,619	-17	-1.04	66,600	-
[6381]	26/04/01	1,614	1,637	1,610	1,636	+48	+3.02	59,900	-
[6381]	26/03/31	1,580	1,600	1,573	1,588	+5	+0.32	74,800	-
[6381]	26/03/30	1,583	1,595	1,563	1,583	-75	-4.52	152,900	-
[6381]	26/03/27	1,650	1,666	1,640	1,658	+3	+0.18	115,600	-
[6381]	26/03/26	1,665	1,668	1,640	1,655	-10	-0.60	56,900	-
[6381]	26/03/25	1,650	1,671	1,650	1,665	+38	+2.34	50,700	-
[6381]	26/03/24	1,640	1,642	1,613	1,627	+18	+1.12	102,700	-
[6381]	26/03/23	1,607	1,623	1,592	1,609	-30	-1.83	149,300	-
[6381]	26/03/19	1,655	1,661	1,639	1,639	-41	-2.44	80,800	-
[6381]	26/03/18	1,663	1,680	1,650	1,680	+39	+2.38	98,500	-
[6381]	26/03/17	1,633	1,645	1,628	1,641	+26	+1.61	61,000	-
[6381]	26/03/16	1,619	1,624	1,607	1,615	0	0.00	60,800	-
[6381]	26/03/13	1,609	1,627	1,607	1,615	-19	-1.16	78,800	-
[6381]	26/03/12	1,650	1,650	1,625	1,634	-21	-1.27	78,700	-
[6381]	26/03/11	1,653	1,664	1,647	1,655	+12	+0.73	45,900	-
[6381]	26/03/10	1,653	1,657	1,628	1,643	+30	+1.86	89,900	-
[6381]	26/03/09	1,598	1,620	1,581	1,613	-49	-2.95	178,100	-
[6381]	26/03/06	1,660	1,666	1,635	1,662	-8	-0.48	73,500	-
[6381]	26/03/05	1,671	1,687	1,653	1,670	+48	+2.96	92,100	-
[6381]	26/03/04	1,680	1,682	1,611	1,622	-74	-4.36	161,700	-
[6381]	26/03/03	1,731	1,733	1,694	1,696	-30	-1.74	137,700	-
[6381]	26/03/02	1,732	1,736	1,708	1,726	-28	-1.60	125,400	-
[6381]	26/02/27	1,740	1,755	1,734	1,754	+14	+0.80	81,300	-
[6381]	26/02/26	1,769	1,769	1,736	1,740	-24	-1.36	78,200	-
[6381]	26/02/25	1,770	1,771	1,749	1,764	-5	-0.28	57,500	-
[6381]	26/02/24	1,745	1,777	1,731	1,769	+15	+0.86	70,400	-
[6381]	26/02/20	1,770	1,770	1,738	1,754	-21	-1.18	72,500	-
[6381]	26/02/19	1,750	1,784	1,749	1,775	+26	+1.49	53,100	-
[6381]	26/02/18	1,752	1,759	1,747	1,749	+12	+0.69	61,400	-
[6381]	26/02/17	1,735	1,747	1,725	1,737	+5	+0.29	50,800	-
[6381]	26/02/16	1,721	1,734	1,702	1,732	+28	+1.64	61,700	-
[6381]	26/02/13	1,750	1,751	1,700	1,704	-54	-3.07	90,400	-
[6381]	26/02/12	1,760	1,767	1,710	1,758	-20	-1.12	146,100	-
[6381]	26/02/10	1,781	1,793	1,771	1,778	+4	+0.23	63,700	-
[6381]	26/02/09	1,800	1,809	1,766	1,774	+14	+0.80	67,800	-
[6381]	26/02/06	1,757	1,778	1,744	1,760	+13	+0.74	64,400	-
[6381]	26/02/05	1,720	1,756	1,711	1,747	+36	+2.10	124,800	-
[6381]	26/02/04	1,700	1,727	1,691	1,711	+13	+0.77	81,000	-
[6381]	26/02/03	1,680	1,705	1,674	1,698	+44	+2.66	57,100	-
[6381]	26/02/02	1,660	1,679	1,654	1,654	+1	+0.06	46,700	-
[6381]	26/01/30	1,655	1,658	1,638	1,653	+14	+0.85	34,300	-
[6381]	26/01/29	1,634	1,647	1,620	1,639	-1	-0.06	58,900	-
[6381]	26/01/28	1,652	1,652	1,640	1,640	-26	-1.56	57,500	-
[6381]	26/01/27	1,665	1,671	1,648	1,666	-4	-0.24	57,600	-
[6381]	26/01/26	1,676	1,688	1,670	1,670	-35	-2.05	55,800	-
[6381]	26/01/23	1,692	1,717	1,692	1,705	+13	+0.77	44,300	-
[6381]	26/01/22	1,677	1,702	1,663	1,692	+16	+0.95	56,100	-
[6381]	26/01/21	1,670	1,682	1,655	1,676	-11	-0.65	46,100	-
[6381]	26/01/20	1,718	1,718	1,686	1,687	-42	-2.43	69,000	-
[6381]	26/01/19	1,740	1,742	1,720	1,729	-10	-0.58	59,100	-
[6381]	26/01/16	1,715	1,743	1,710	1,739	+23	+1.34	46,000	-
[6381]	26/01/15	1,721	1,730	1,710	1,716	-5	-0.29	48,900	-
[6381]	26/01/14	1,708	1,731	1,708	1,721	+13	+0.76	60,600	-
[6381]	26/01/13	1,737	1,738	1,708	1,708	-1	-0.06	66,000	-
[6381]	26/01/09	1,691	1,710	1,691	1,709	+28	+1.67	80,500	-
[6381]	26/01/08	1,674	1,695	1,670	1,681	+23	+1.39	72,700	-
[6381]	26/01/07	1,646	1,667	1,641	1,658	+8	+0.48	55,400	-
[6381]	26/01/06	1,642	1,658	1,635	1,650	+9	+0.55	57,800	-
[6381]	26/01/05	1,653	1,655	1,633	1,641	+7	+0.43	63,600	-
[6381]	25/12/30	1,638	1,648	1,627	1,634	-4	-0.24	39,300	-
[6381]	25/12/29	1,628	1,638	1,618	1,638	+21	+1.30	54,100	-
[6381]	25/12/26	1,623	1,623	1,609	1,617	+6	+0.37	32,000	-
[6381]	25/12/25	1,617	1,619	1,608	1,611	-4	-0.25	23,000	-
[6381]	25/12/24	1,622	1,627	1,609	1,615	-7	-0.43	34,200	-
[6381]	25/12/23	1,624	1,624	1,609	1,622	+5	+0.31	43,800	-
[6381]	25/12/22	1,620	1,623	1,601	1,617	+18	+1.13	44,000	-
[6381]	25/12/19	1,585	1,606	1,584	1,599	+7	+0.44	42,400	-
[6381]	25/12/18	1,580	1,596	1,568	1,592	+13	+0.82	44,100	-
[6381]	25/12/17	1,572	1,579	1,566	1,579	+4	+0.25	38,500	-
[6381]	25/12/16	1,608	1,608	1,570	1,575	-31	-1.93	60,000	-
[6381]	25/12/15	1,598	1,607	1,586	1,606	+7	+0.44	39,400	-
[6381]	25/12/12	1,588	1,604	1,576	1,599	+31	+1.98	72,500	-
[6381]	25/12/11	1,597	1,605	1,553	1,568	-16	-1.01	59,400	-
[6381]	25/12/10	1,602	1,605	1,580	1,584	-2	-0.13	115,000	-
[6381]	25/12/09	1,584	1,600	1,575	1,586	+8	+0.51	130,600	-
[6381]	25/12/08	1,544	1,581	1,544	1,578	+42	+2.73	48,400	-
[6381]	25/12/05	1,559	1,565	1,535	1,536	-22	-1.41	45,300	-
[6381]	25/12/04	1,532	1,563	1,532	1,558	+26	+1.70	48,700	-
[6381]	25/12/03	1,527	1,543	1,520	1,532	+5	+0.33	60,200	-
[6381]	25/12/02	1,542	1,542	1,525	1,527	-16	-1.04	48,400	-
[6381]	25/12/01	1,570	1,578	1,488	1,543	-26	-1.66	114,900	-
[6381]	25/11/28	1,559	1,576	1,559	1,569	+8	+0.51	51,300	-
[6381]	25/11/27	1,544	1,561	1,544	1,561	+18	+1.17	62,400	-
[6381]	25/11/26	1,527	1,543	1,526	1,543	+25	+1.65	75,500	-
[6381]	25/11/25	1,528	1,535	1,517	1,518	-10	-0.65	37,000	-
[6381]	25/11/21	1,497	1,528	1,497	1,528	+20	+1.33	48,400	-
[6381]	25/11/20	1,498	1,517	1,496	1,508	+20	+1.34	69,400	-
[6381]	25/11/19	1,498	1,504	1,482	1,488	-6	-0.40	60,600	-
[6381]	25/11/18	1,501	1,506	1,489	1,494	-7	-0.47	55,000	-
[6381]	25/11/17	1,502	1,505	1,495	1,501	+1	+0.07	58,000	-
[6381]	25/11/14	1,510	1,519	1,500	1,500	-19	-1.25	56,500	-
[6381]	25/11/13	1,516	1,527	1,516	1,519	+6	+0.40	58,400	-
[6381]	25/11/12	1,514	1,528	1,508	1,513	+1	+0.07	66,200	-
[6381]	25/11/11	1,515	1,532	1,501	1,512	+8	+0.53	97,200	-
[6381]	25/11/10	1,515	1,517	1,503	1,504	-8	-0.53	64,500	-
[6381]	25/11/07	1,507	1,530	1,505	1,512	-11	-0.72	52,800	-
[6381]	25/11/06	1,511	1,530	1,502	1,523	+30	+2.01	72,600	-
[6381]	25/11/05	1,510	1,515	1,475	1,493	-25	-1.65	84,500	-
[6381]	25/11/04	1,516	1,538	1,510	1,518	-1	-0.07	87,400	-
[6381]	25/10/31	1,521	1,521	1,491	1,519	+7	+0.46	78,700	-
[6381]	25/10/30	1,504	1,515	1,501	1,512	+12	+0.80	295,500	-
[6381]	25/10/29	1,527	1,539	1,496	1,500	-27	-1.77	102,700	-
[6381]	25/10/28	1,581	1,581	1,525	1,527	-66	-4.14	78,800	-
[6381]	25/10/27	1,589	1,597	1,583	1,593	+11	+0.70	42,200	-
[6381]	25/10/24	1,573	1,587	1,573	1,582	+11	+0.70	29,600	-
[6381]	25/10/23	1,561	1,587	1,561	1,571	-10	-0.63	36,400	-
[6381]	25/10/22	1,560	1,581	1,560	1,581	+17	+1.09	54,000	-
[6381]	25/10/21	1,565	1,573	1,555	1,564	+9	+0.58	84,600	-
[6381]	25/10/20	1,549	1,560	1,543	1,555	+30	+1.97	40,800	-
[6381]	25/10/17	1,528	1,532	1,521	1,525	-3	-0.20	39,900	-
[6381]	25/10/16	1,541	1,549	1,528	1,528	-13	-0.84	55,600	-
[6381]	25/10/15	1,524	1,542	1,520	1,541	+29	+1.92	47,400	-
[6381]	25/10/14	1,516	1,539	1,506	1,512	-28	-1.82	61,000	-
[6381]	25/10/10	1,555	1,555	1,535	1,540	-35	-2.22	84,300	-
[6381]	25/10/09	1,567	1,580	1,560	1,575	+8	+0.51	76,700	-
[6381]	25/10/08	1,580	1,591	1,563	1,567	-12	-0.76	44,400	-
[6381]	25/10/07	1,576	1,591	1,568	1,579	-4	-0.25	76,600	-
[6381]	25/10/06	1,580	1,583	1,566	1,583	+28	+1.80	93,700	-
[6381]	25/10/03	1,546	1,555	1,535	1,555	+23	+1.50	38,700	-
[6381]	25/10/02	1,530	1,547	1,528	1,532	-4	-0.26	57,800	-
[6381]	25/10/01	1,567	1,569	1,529	1,536	-32	-2.04	109,500	-
[6381]	25/09/30	1,585	1,589	1,556	1,568	-16	-1.01	75,800	-
[6381]	25/09/29	1,607	1,610	1,576	1,584	-48	-2.94	144,400	-
[6381]	25/09/26	1,610	1,640	1,607	1,632	+22	+1.37	187,800	-
[6381]	25/09/25	1,606	1,610	1,600	1,610	+2	+0.12	70,900	-
[6381]	25/09/24	1,605	1,611	1,595	1,608	+3	+0.19	73,800	-
[6381]	25/09/22	1,615	1,616	1,605	1,605	-9	-0.56	49,700	-
[6381]	25/09/19	1,602	1,624	1,596	1,614	+12	+0.75	182,200	-
[6381]	25/09/18	1,602	1,604	1,590	1,602	+5	+0.31	55,400	-
[6381]	25/09/17	1,610	1,610	1,593	1,597	-13	-0.81	124,900	-
[6381]	25/09/16	1,612	1,616	1,601	1,610	-14	-0.86	154,300	-
[6381]	25/09/12	1,619	1,626	1,612	1,624	+17	+1.06	72,600	-
[6381]	25/09/11	1,625	1,631	1,605	1,607	-18	-1.11	99,800	-
[6381]	25/09/10	1,610	1,627	1,605	1,625	+10	+0.62	95,200	-
[6381]	25/09/09	1,616	1,619	1,599	1,615	+9	+0.56	154,600	-
[6381]	25/09/08	1,610	1,614	1,603	1,606	+9	+0.56	84,800	-
[6381]	25/09/05	1,605	1,626	1,585	1,597	+1	+0.06	90,100	-