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
[6382]	26/10/29	1,199	1,199	1,181	1,192	-7.0	-0.58	26,800	19,235,010,560
[6382]	26/10/28	1,197	1,211	1,175	1,199	+2.0	+0.17	28,600	19,347,968,000
[6382]	26/10/27	1,193	1,203	1,193	1,197	+5.0	+0.42	18,500	19,315,693,568
[6382]	26/10/26	1,192	1,195	1,188	1,192	+8.0	+0.68	21,200	19,235,010,560
[6382]	26/10/23	1,194	1,195	1,180	1,184	-13.0	-1.09	33,700	19,105,916,928
[6382]	26/10/22	1,200	1,204	1,195	1,197	-2.0	-0.17	10,100	19,315,693,568
[6382]	26/10/21	1,197	1,202	1,193	1,199	+4.0	+0.33	11,800	19,347,968,000
[6382]	26/10/20	1,217	1,217	1,195	1,195	-18.0	-1.48	18,600	19,283,421,184
[6382]	26/10/19	1,211	1,214	1,207	1,213	+2.0	+0.17	9,900	19,573,882,880
[6382]	26/10/16	1,207	1,213	1,203	1,211	+5.0	+0.41	8,100	19,541,608,448
[6382]	26/10/15	1,201	1,207	1,195	1,206	-2.0	-0.17	20,700	19,460,925,440
[6382]	26/10/14	1,211	1,214	1,208	1,208	-2.0	-0.17	7,100	19,493,197,824
[6382]	26/10/13	1,214	1,216	1,210	1,210	+1.0	+0.08	6,000	19,525,472,256
[6382]	26/10/09	1,207	1,213	1,203	1,209	0	+0.00	20,000	19,509,336,064
[6382]	26/10/08	1,211	1,216	1,203	1,209	-3.0	-0.25	13,000	19,509,336,064
[6382]	26/10/07	1,217	1,217	1,211	1,212	-4.0	-0.33	9,800	19,557,746,688
[6382]	26/10/06	1,207	1,216	1,204	1,216	+9.0	+0.75	12,400	19,622,293,504
[6382]	26/10/05	1,214	1,214	1,200	1,207	-3.0	-0.25	28,400	19,477,061,632
[6382]	26/10/02	1,236	1,236	1,201	1,210	-16.0	-1.31	28,200	19,525,472,256
[6382]	26/10/01	1,245	1,245	1,220	1,226	-18.0	-1.45	24,000	19,783,659,520
[6382]	26/09/30	1,242	1,244	1,223	1,244	+21.0	+1.72	21,800	20,074,121,216
[6382]	26/09/29	1,250	1,254	1,223	1,223	-27.0	-2.16	48,900	19,735,250,944
[6382]	26/09/28	1,264	1,264	1,250	1,250	+10.0	+0.81	45,300	20,170,942,464
[6382]	26/09/25	1,238	1,244	1,233	1,240	+7.0	+0.57	12,100	20,009,574,400
[6382]	26/09/24	1,232	1,239	1,232	1,233	+1.0	+0.08	9,900	19,896,616,960
[6382]	26/09/18	1,240	1,249	1,232	1,232	+5.0	+0.41	11,500	19,880,480,768
[6382]	26/09/17	1,224	1,235	1,220	1,227	+2.0	+0.16	14,700	19,799,797,760
[6382]	26/09/16	1,230	1,230	1,221	1,225	+1.0	+0.08	6,500	19,767,523,328
[6382]	26/09/15	1,226	1,226	1,219	1,224	-2.0	-0.16	4,700	19,751,387,136
[6382]	26/09/14	1,215	1,226	1,215	1,226	+9.0	+0.74	4,800	19,783,659,520
[6382]	26/09/11	1,222	1,223	1,210	1,217	0	+0.00	19,000	19,638,429,696
[6382]	26/09/10	1,219	1,221	1,215	1,217	-2.0	-0.16	10,100	19,638,429,696
[6382]	26/09/09	1,222	1,222	1,215	1,219	-3.0	-0.25	10,700	19,670,704,128
[6382]	26/09/08	1,239	1,239	1,222	1,222	-16.0	-1.29	13,200	19,719,112,704
[6382]	26/09/07	1,244	1,245	1,234	1,238	-4.0	-0.32	13,100	19,977,302,016
[6382]	26/09/04	1,248	1,253	1,241	1,242	-6.0	-0.48	10,300	20,041,848,832
[6382]	26/09/03	1,243	1,252	1,243	1,248	+5.0	+0.40	5,600	20,138,668,032
[6382]	26/09/02	1,252	1,255	1,240	1,243	-12.0	-0.96	17,300	20,057,985,024
[6382]	26/09/01	1,252	1,258	1,250	1,255	+4.0	+0.32	10,500	20,251,625,472
[6382]	26/08/31	1,256	1,258	1,246	1,251	-7.0	-0.56	14,900	20,187,078,656
[6382]	26/08/28	1,264	1,264	1,253	1,258	+1.0	+0.08	11,800	20,300,036,096
[6382]	26/08/27	1,263	1,267	1,255	1,257	-5.0	-0.40	13,000	20,283,899,904
[6382]	26/08/26	1,262	1,267	1,261	1,262	+7.0	+0.56	8,800	20,364,582,912
[6382]	26/08/25	1,262	1,262	1,252	1,255	+1.0	+0.08	11,900	20,251,625,472
[6382]	26/08/24	1,245	1,255	1,236	1,254	+20.0	+1.62	48,800	20,235,489,280
[6382]	26/08/21	1,222	1,234	1,218	1,234	+8.0	+0.65	36,000	19,912,755,200
[6382]	26/08/20	1,227	1,230	1,223	1,226	+7.0	+0.57	18,400	19,783,659,520
[6382]	26/08/19	1,240	1,240	1,216	1,219	-22.0	-1.77	39,400	19,670,704,128
[6382]	26/08/18	1,251	1,251	1,241	1,241	-4.0	-0.32	19,400	20,025,712,640
[6382]	26/08/17	1,239	1,250	1,236	1,245	+12.0	+0.97	25,000	20,090,259,456
[6382]	26/08/14	1,238	1,242	1,227	1,233	-5.0	-0.40	42,200	19,896,616,960
[6382]	26/08/13	1,238	1,239	1,230	1,238	+5.0	+0.41	9,600	19,977,302,016
[6382]	26/08/12	1,236	1,241	1,230	1,233	-4.0	-0.32	20,200	19,896,616,960
[6382]	26/08/10	1,231	1,239	1,222	1,237	+6.0	+0.49	22,700	19,961,163,776
[6382]	26/08/07	1,225	1,234	1,223	1,231	+8.0	+0.65	10,000	19,864,344,576
[6382]	26/08/06	1,214	1,225	1,214	1,223	+13.0	+1.07	7,800	19,735,250,944
[6382]	26/08/05	1,205	1,218	1,205	1,210	+5.0	+0.41	21,800	19,525,472,256
[6382]	26/08/04	1,196	1,207	1,192	1,205	+8.0	+0.67	36,400	19,444,789,248
[6382]	26/08/03	1,217	1,217	1,190	1,197	-28.0	-2.29	54,500	19,315,693,568
[6382]	26/07/31	1,224	1,232	1,222	1,225	+1.0	+0.08	25,100	19,767,523,328
[6382]	26/07/30	1,200	1,224	1,182	1,224	+16.0	+1.32	63,000	19,751,387,136
[6382]	26/07/29	1,232	1,232	1,200	1,208	-17.0	-1.39	51,200	19,493,197,824
[6382]	26/07/28	1,241	1,241	1,221	1,225	-14.0	-1.13	35,700	19,767,523,328
[6382]	26/07/27	1,227	1,242	1,227	1,239	+4.0	+0.32	21,600	19,993,438,208
[6382]	26/07/24	1,236	1,236	1,228	1,235	-1.0	-0.08	15,200	19,928,891,392
[6382]	26/07/23	1,235	1,238	1,232	1,236	+1.0	+0.08	19,200	19,945,027,584
[6382]	26/07/22	1,229	1,236	1,229	1,235	+7.0	+0.57	5,500	19,928,891,392
[6382]	26/07/21	1,229	1,236	1,220	1,228	+3.0	+0.24	37,400	19,815,933,952
[6382]	26/07/17	1,237	1,237	1,216	1,225	-12	-0.97	42,400	-
[6382]	26/07/16	1,238	1,242	1,235	1,237	-1	-0.08	25,300	-
[6382]	26/07/15	1,233	1,247	1,232	1,238	+6	+0.49	15,400	-
[6382]	26/07/14	1,230	1,233	1,228	1,232	+5	+0.41	5,500	-
[6382]	26/07/13	1,226	1,235	1,221	1,227	-7	-0.57	28,900	-
[6382]	26/07/10	1,229	1,236	1,224	1,234	+10	+0.82	32,700	-
[6382]	26/07/09	1,231	1,231	1,219	1,224	-12	-0.97	43,000	-
[6382]	26/07/08	1,246	1,247	1,235	1,236	-10	-0.80	18,200	-
[6382]	26/07/07	1,248	1,257	1,239	1,246	-8	-0.64	17,200	-
[6382]	26/07/06	1,254	1,260	1,246	1,254	-1	-0.08	18,600	-
[6382]	26/07/03	1,242	1,259	1,238	1,255	+5	+0.40	17,400	-
[6382]	26/07/02	1,236	1,255	1,226	1,250	+19	+1.54	16,900	-
[6382]	26/07/01	1,240	1,240	1,216	1,231	-9	-0.73	30,200	-
[6382]	26/06/30	1,250	1,250	1,223	1,240	+3	+0.24	22,700	-
[6382]	26/06/29	1,238	1,260	1,228	1,237	+8	+0.65	26,700	-
[6382]	26/06/26	1,229	1,234	1,221	1,229	-1	-0.08	8,900	-
[6382]	26/06/25	1,219	1,234	1,218	1,230	+21	+1.74	8,200	-
[6382]	26/06/24	1,207	1,217	1,207	1,209	-6	-0.49	15,900	-
[6382]	26/06/23	1,232	1,232	1,211	1,215	-9	-0.74	16,300	-
[6382]	26/06/22	1,222	1,232	1,221	1,224	-4	-0.33	17,700	-
[6382]	26/06/19	1,230	1,230	1,222	1,228	-2	-0.16	11,600	-
[6382]	26/06/18	1,237	1,243	1,230	1,230	-5	-0.40	15,900	-
[6382]	26/06/17	1,232	1,246	1,232	1,235	+2	+0.16	11,200	-
[6382]	26/06/16	1,231	1,242	1,230	1,233	+2	+0.16	11,400	-
[6382]	26/06/15	1,248	1,257	1,228	1,231	0	0.00	52,600	-
[6382]	26/06/12	1,243	1,246	1,217	1,231	+12	+0.98	25,200	-
[6382]	26/06/11	1,221	1,221	1,200	1,219	-7	-0.57	39,900	-
[6382]	26/06/10	1,230	1,235	1,222	1,226	-10	-0.81	13,000	-
[6382]	26/06/09	1,241	1,251	1,231	1,236	-2	-0.16	15,600	-
[6382]	26/06/08	1,250	1,251	1,230	1,238	-21	-1.67	17,600	-
[6382]	26/06/05	1,253	1,260	1,253	1,259	+6	+0.48	7,000	-
[6382]	26/06/04	1,256	1,258	1,251	1,253	-5	-0.40	6,700	-
[6382]	26/06/03	1,261	1,273	1,258	1,258	-3	-0.24	8,400	-
[6382]	26/06/02	1,287	1,287	1,257	1,261	-29	-2.25	17,500	-
[6382]	26/06/01	1,316	1,316	1,289	1,290	-26	-1.98	13,500	-
[6382]	26/05/29	1,322	1,333	1,316	1,316	-5	-0.38	17,900	-
[6382]	26/05/28	1,323	1,343	1,317	1,321	+2	+0.15	18,400	-
[6382]	26/05/27	1,318	1,324	1,294	1,319	+4	+0.30	13,600	-
[6382]	26/05/26	1,305	1,315	1,292	1,315	+15	+1.15	12,000	-
[6382]	26/05/25	1,290	1,311	1,290	1,300	+14	+1.09	11,200	-
[6382]	26/05/22	1,277	1,291	1,276	1,286	+11.0	+0.86	20,200	-
[6382]	26/05/21	1,262	1,288	1,262	1,275	+19.0	+1.51	22,000	-
[6382]	26/05/20	1,269	1,276	1,245	1,256	-18.0	-1.41	24,000	-
[6382]	26/05/19	1,279	1,292	1,267	1,274	-7.0	-0.55	11,400	-
[6382]	26/05/18	1,263	1,283	1,263	1,281	+18.0	+1.43	32,200	-
[6382]	26/05/15	1,266	1,272	1,257	1,263	-5.0	-0.39	16,500	-
[6382]	26/05/14	1,281	1,281	1,264	1,268	-16.0	-1.25	22,000	-
[6382]	26/05/13	1,289	1,293	1,284	1,284	-13.0	-1.00	14,100	-
[6382]	26/05/12	1,305	1,310	1,290	1,297	0	+0.00	11,500	-
[6382]	26/05/11	1,294	1,302	1,285	1,297	+4.0	+0.31	14,200	-
[6382]	26/05/08	1,302	1,302	1,273	1,293	-17.0	-1.30	31,300	-
[6382]	26/05/07	1,295	1,315	1,295	1,310	+15.0	+1.16	26,800	-
[6382]	26/05/01	1,304	1,306	1,286	1,295	-9.0	-0.69	27,400	-
[6382]	26/04/30	1,316	1,322	1,291	1,304	-8.0	-0.61	40,900	-
[6382]	26/04/28	1,280	1,320	1,266	1,312	+45.0	+3.55	102,700	-
[6382]	26/04/27	1,229	1,269	1,167	1,267	+39	+3.18	91,900	-
[6382]	26/04/24	1,269	1,269	1,227	1,228	-17	-1.37	31,600	-
[6382]	26/04/23	1,260	1,264	1,241	1,245	-17	-1.35	30,400	-
[6382]	26/04/22	1,261	1,270	1,254	1,262	-1	-0.08	11,500	-
[6382]	26/04/21	1,273	1,282	1,263	1,263	+2	+0.16	18,800	-
[6382]	26/04/20	1,245	1,271	1,245	1,261	+15	+1.20	27,800	-
[6382]	26/04/17	1,240	1,251	1,238	1,246	+8	+0.65	10,400	-
[6382]	26/04/16	1,228	1,245	1,228	1,238	+11	+0.90	17,000	-
[6382]	26/04/15	1,243	1,245	1,225	1,227	+6	+0.49	14,600	-
[6382]	26/04/14	1,235	1,242	1,221	1,221	+3	+0.25	15,800	-
[6382]	26/04/13	1,229	1,236	1,211	1,218	-17	-1.38	22,100	-
[6382]	26/04/10	1,257	1,257	1,224	1,235	-17	-1.36	27,500	-
[6382]	26/04/09	1,264	1,270	1,252	1,252	-12	-0.95	7,200	-
[6382]	26/04/08	1,254	1,267	1,244	1,264	+32	+2.60	11,100	-
[6382]	26/04/07	1,242	1,256	1,231	1,232	-3	-0.24	4,600	-
[6382]	26/04/06	1,231	1,243	1,231	1,235	-3	-0.24	5,800	-
[6382]	26/04/03	1,232	1,245	1,229	1,238	+6	+0.49	21,700	-
[6382]	26/04/02	1,249	1,259	1,222	1,232	-18	-1.44	21,100	-
[6382]	26/04/01	1,251	1,251	1,242	1,250	+25	+2.04	13,900	-
[6382]	26/03/31	1,214	1,244	1,207	1,225	+8	+0.66	29,500	-
[6382]	26/03/30	1,218	1,222	1,192	1,217	-44	-3.49	28,300	-
[6382]	26/03/27	1,262	1,270	1,252	1,261	+5	+0.40	22,100	-
[6382]	26/03/26	1,277	1,277	1,253	1,256	-21	-1.64	29,100	-
[6382]	26/03/25	1,265	1,283	1,261	1,277	+25	+2.00	26,700	-
[6382]	26/03/24	1,250	1,252	1,234	1,252	+25	+2.04	17,300	-
[6382]	26/03/23	1,250	1,251	1,215	1,227	-41	-3.23	56,800	-
[6382]	26/03/19	1,283	1,290	1,268	1,268	-41	-3.13	32,100	-
[6382]	26/03/18	1,287	1,309	1,283	1,309	+35	+2.75	21,400	-
[6382]	26/03/17	1,280	1,289	1,270	1,274	+8	+0.63	20,000	-
[6382]	26/03/16	1,275	1,275	1,253	1,266	-15	-1.17	37,400	-
[6382]	26/03/13	1,287	1,291	1,280	1,281	-19	-1.46	18,700	-
[6382]	26/03/12	1,318	1,318	1,295	1,300	-17	-1.29	24,300	-
[6382]	26/03/11	1,329	1,329	1,317	1,317	0	0.00	21,900	-
[6382]	26/03/10	1,313	1,332	1,301	1,317	+21	+1.62	37,700	-
[6382]	26/03/09	1,300	1,300	1,270	1,296	-54	-4.00	77,600	-
[6382]	26/03/06	1,341	1,350	1,322	1,350	-10	-0.74	48,200	-
[6382]	26/03/05	1,373	1,381	1,354	1,360	+17	+1.27	59,700	-
[6382]	26/03/04	1,375	1,375	1,321	1,343	-48	-3.45	79,300	-
[6382]	26/03/03	1,408	1,421	1,387	1,391	-37	-2.59	70,600	-
[6382]	26/03/02	1,442	1,453	1,425	1,428	-42	-2.86	65,000	-
[6382]	26/02/27	1,427	1,470	1,427	1,470	+43	+3.01	31,900	-
[6382]	26/02/26	1,425	1,438	1,422	1,427	+6	+0.42	34,800	-
[6382]	26/02/25	1,415	1,423	1,406	1,421	+11	+0.78	36,200	-
[6382]	26/02/24	1,380	1,411	1,380	1,410	+31	+2.25	47,100	-
[6382]	26/02/20	1,369	1,392	1,362	1,379	+10	+0.73	30,300	-
[6382]	26/02/19	1,362	1,371	1,350	1,369	+12	+0.88	23,500	-
[6382]	26/02/18	1,355	1,360	1,354	1,357	+3	+0.22	13,100	-
[6382]	26/02/17	1,355	1,359	1,351	1,354	-2	-0.15	29,000	-
[6382]	26/02/16	1,353	1,357	1,343	1,356	+7	+0.52	45,800	-
[6382]	26/02/13	1,355	1,365	1,345	1,349	-16	-1.17	27,900	-
[6382]	26/02/12	1,363	1,365	1,360	1,365	+2	+0.15	19,300	-
[6382]	26/02/10	1,346	1,371	1,342	1,363	+18	+1.34	30,200	-
[6382]	26/02/09	1,353	1,357	1,337	1,345	+3	+0.22	50,100	-
[6382]	26/02/06	1,340	1,344	1,334	1,342	+2	+0.15	19,700	-
[6382]	26/02/05	1,335	1,346	1,334	1,340	+9	+0.68	41,600	-
[6382]	26/02/04	1,328	1,335	1,326	1,331	+7	+0.53	18,500	-
[6382]	26/02/03	1,330	1,330	1,320	1,324	+3	+0.23	21,500	-
[6382]	26/02/02	1,330	1,335	1,308	1,321	+10	+0.76	63,800	-
[6382]	26/01/30	1,300	1,321	1,285	1,311	+16	+1.24	108,200	-
[6382]	26/01/29	1,360	1,360	1,270	1,295	-57	-4.22	234,000	-
[6382]	26/01/28	1,360	1,360	1,330	1,352	-8	-0.59	41,600	-
[6382]	26/01/27	1,363	1,370	1,345	1,360	-5	-0.37	47,200	-
[6382]	26/01/26	1,358	1,376	1,354	1,365	-6	-0.44	34,300	-
[6382]	26/01/23	1,368	1,374	1,363	1,371	+3	+0.22	43,200	-
[6382]	26/01/22	1,372	1,378	1,362	1,368	-3	-0.22	20,200	-
[6382]	26/01/21	1,366	1,381	1,357	1,371	-16	-1.15	28,800	-
[6382]	26/01/20	1,384	1,393	1,372	1,387	+9	+0.65	23,500	-
[6382]	26/01/19	1,366	1,380	1,366	1,378	+12	+0.88	34,200	-
[6382]	26/01/16	1,357	1,366	1,348	1,366	+6	+0.44	36,400	-
[6382]	26/01/15	1,352	1,361	1,349	1,360	-5	-0.37	20,700	-
[6382]	26/01/14	1,341	1,365	1,336	1,365	+20	+1.49	44,900	-
[6382]	26/01/13	1,325	1,361	1,325	1,345	+23	+1.74	61,000	-
[6382]	26/01/09	1,315	1,326	1,311	1,322	-3	-0.23	21,900	-
[6382]	26/01/08	1,329	1,331	1,321	1,325	-5	-0.38	10,400	-
[6382]	26/01/07	1,323	1,332	1,317	1,330	+7	+0.53	14,600	-
[6382]	26/01/06	1,320	1,332	1,316	1,323	+3	+0.23	22,400	-
[6382]	26/01/05	1,309	1,330	1,302	1,320	+23	+1.77	43,900	-
[6382]	25/12/30	1,286	1,304	1,286	1,297	-1	-0.08	36,200	-
[6382]	25/12/29	1,268	1,308	1,263	1,298	+40	+3.18	32,400	-
[6382]	25/12/26	1,259	1,276	1,255	1,258	+6	+0.48	47,400	-
[6382]	25/12/25	1,233	1,255	1,229	1,252	+18	+1.46	31,800	-
[6382]	25/12/24	1,192	1,242	1,192	1,234	+46	+3.87	157,800	-
[6382]	25/12/23	1,182	1,194	1,182	1,188	+9	+0.76	29,400	-
[6382]	25/12/22	1,175	1,180	1,175	1,179	+3	+0.26	25,200	-
[6382]	25/12/19	1,162	1,176	1,162	1,176	+15	+1.29	16,900	-
[6382]	25/12/18	1,160	1,161	1,158	1,161	0	0.00	19,400	-
[6382]	25/12/17	1,163	1,163	1,158	1,161	-2	-0.17	13,400	-
[6382]	25/12/16	1,164	1,166	1,157	1,163	-1	-0.09	30,000	-
[6382]	25/12/15	1,153	1,169	1,152	1,164	+11	+0.95	61,500	-
[6382]	25/12/12	1,150	1,153	1,145	1,153	+7	+0.61	42,200	-
[6382]	25/12/11	1,148	1,151	1,146	1,146	-1	-0.09	25,300	-
[6382]	25/12/10	1,145	1,150	1,140	1,147	+2	+0.17	33,200	-
[6382]	25/12/09	1,142	1,145	1,141	1,145	+3	+0.26	15,500	-
[6382]	25/12/08	1,145	1,146	1,136	1,142	-6	-0.52	31,100	-
[6382]	25/12/05	1,141	1,149	1,136	1,148	+7	+0.61	14,400	-
[6382]	25/12/04	1,133	1,148	1,131	1,141	-1	-0.09	45,400	-
[6382]	25/12/03	1,145	1,148	1,120	1,142	-14	-1.21	65,400	-
[6382]	25/12/02	1,151	1,160	1,143	1,156	+5	+0.43	26,000	-
[6382]	25/12/01	1,161	1,161	1,151	1,151	-3	-0.26	35,400	-
[6382]	25/11/28	1,155	1,161	1,154	1,154	-1	-0.09	25,300	-
[6382]	25/11/27	1,158	1,162	1,153	1,155	-5	-0.43	20,800	-
[6382]	25/11/26	1,161	1,162	1,150	1,160	-1	-0.09	23,400	-
[6382]	25/11/25	1,160	1,162	1,153	1,161	+2	+0.17	10,900	-
[6382]	25/11/21	1,150	1,164	1,150	1,159	+1	+0.09	11,500	-
[6382]	25/11/20	1,155	1,159	1,148	1,158	+4	+0.35	10,100	-
[6382]	25/11/19	1,153	1,156	1,149	1,154	+3	+0.26	2,900	-
[6382]	25/11/18	1,152	1,157	1,149	1,151	-1	-0.09	18,700	-
[6382]	25/11/17	1,157	1,157	1,152	1,152	-5	-0.43	23,500	-
[6382]	25/11/14	1,162	1,162	1,156	1,157	-6	-0.52	10,200	-
[6382]	25/11/13	1,158	1,168	1,156	1,163	+3	+0.26	6,600	-
[6382]	25/11/12	1,158	1,167	1,157	1,160	0	0.00	10,300	-
[6382]	25/11/11	1,169	1,169	1,160	1,160	-5	-0.43	2,500	-
[6382]	25/11/10	1,156	1,165	1,156	1,165	+11	+0.95	11,200	-
[6382]	25/11/07	1,158	1,160	1,154	1,154	-4	-0.35	6,700	-
[6382]	25/11/06	1,166	1,166	1,155	1,158	+3	+0.26	13,100	-
[6382]	25/11/05	1,172	1,172	1,152	1,155	-25	-2.12	26,500	-
[6382]	25/11/04	1,185	1,190	1,169	1,180	+3	+0.25	23,400	-
[6382]	25/10/31	1,177	1,197	1,144	1,177	+4	+0.34	53,900	-
[6382]	25/10/30	1,162	1,174	1,162	1,173	+12	+1.03	6,200	-
[6382]	25/10/29	1,170	1,170	1,161	1,161	-7	-0.60	8,000	-
[6382]	25/10/28	1,176	1,180	1,168	1,168	-6	-0.51	9,600	-
[6382]	25/10/27	1,175	1,181	1,170	1,174	+9	+0.77	14,400	-
[6382]	25/10/24	1,165	1,168	1,161	1,165	0	0.00	6,600	-
[6382]	25/10/23	1,167	1,169	1,163	1,165	-5	-0.43	10,300	-
[6382]	25/10/22	1,163	1,175	1,162	1,170	+10	+0.86	14,300	-
[6382]	25/10/21	1,160	1,166	1,160	1,160	0	0.00	6,800	-
[6382]	25/10/20	1,159	1,166	1,159	1,160	+6	+0.52	6,000	-
[6382]	25/10/17	1,156	1,156	1,154	1,154	-2	-0.17	4,500	-
[6382]	25/10/16	1,165	1,165	1,156	1,156	0	0.00	700	-
[6382]	25/10/15	1,166	1,166	1,154	1,156	-1	-0.09	1,800	-
[6382]	25/10/14	1,160	1,168	1,142	1,157	-13	-1.11	5,300	-
[6382]	25/10/10	1,176	1,176	1,169	1,170	-6	-0.51	4,500	-
[6382]	25/10/09	1,175	1,176	1,172	1,176	+1	+0.09	1,200	-
[6382]	25/10/08	1,176	1,178	1,171	1,175	-1	-0.09	5,000	-
[6382]	25/10/07	1,170	1,178	1,170	1,176	+6	+0.51	2,400	-
[6382]	25/10/06	1,179	1,179	1,165	1,170	+4	+0.34	10,100	-
[6382]	25/10/03	1,175	1,175	1,164	1,166	-1	-0.09	10,500	-
[6382]	25/10/02	1,174	1,174	1,167	1,167	0	0.00	2,000	-
[6382]	25/10/01	1,173	1,173	1,167	1,167	-11	-0.93	11,100	-
[6382]	25/09/30	1,178	1,178	1,171	1,178	0	0.00	3,500	-
[6382]	25/09/29	1,165	1,183	1,165	1,178	-11	-0.93	4,700	-
[6382]	25/09/26	1,189	1,192	1,184	1,189	0	0.00	10,100	-
[6382]	25/09/25	1,187	1,190	1,186	1,189	+2	+0.17	4,700	-
[6382]	25/09/24	1,185	1,188	1,185	1,187	+3	+0.25	3,000	-
[6382]	25/09/22	1,187	1,190	1,184	1,184	-4	-0.34	13,000	-
[6382]	25/09/19	1,188	1,189	1,186	1,188	+2	+0.17	4,300	-
[6382]	25/09/18	1,189	1,195	1,186	1,186	-5	-0.42	9,300	-
[6382]	25/09/17	1,190	1,193	1,188	1,191	+1	+0.08	3,600	-
[6382]	25/09/16	1,190	1,193	1,188	1,190	0	0.00	4,600	-
[6382]	25/09/12	1,189	1,190	1,188	1,190	-1	-0.08	12,200	-
[6382]	25/09/11	1,194	1,194	1,189	1,191	+1	+0.08	6,800	-
[6382]	25/09/10	1,187	1,191	1,187	1,190	-1	-0.08	12,100	-
[6382]	25/09/09	1,194	1,194	1,189	1,191	-3	-0.25	10,200	-
[6382]	25/09/08	1,194	1,195	1,192	1,194	+1	+0.08	5,200	-
[6382]	25/09/05	1,197	1,197	1,193	1,193	+3	+0.25	2,600	-