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
[6390]	26/10/29	1,225	1,228	1,216	1,220	-5.0	-0.41	41,400	13,659,612,160
[6390]	26/10/28	1,236	1,245	1,225	1,225	-10.0	-0.81	32,200	13,715,593,216
[6390]	26/10/27	1,231	1,239	1,230	1,235	+6.0	+0.49	35,600	13,827,557,376
[6390]	26/10/26	1,230	1,239	1,226	1,229	+2.0	+0.16	42,800	13,760,378,880
[6390]	26/10/23	1,240	1,240	1,203	1,227	-12.0	-0.97	109,400	13,737,986,048
[6390]	26/10/22	1,246	1,247	1,237	1,239	-1.0	-0.08	30,900	13,872,343,040
[6390]	26/10/21	1,243	1,251	1,240	1,240	+2.0	+0.16	24,400	13,883,539,456
[6390]	26/10/20	1,252	1,256	1,238	1,238	-13.0	-1.04	53,600	13,861,146,624
[6390]	26/10/19	1,264	1,264	1,249	1,251	-9.0	-0.71	46,800	14,006,700,032
[6390]	26/10/16	1,258	1,269	1,258	1,260	+2.0	+0.16	35,600	14,107,467,776
[6390]	26/10/15	1,271	1,274	1,257	1,258	-23.0	-1.80	62,100	14,085,074,944
[6390]	26/10/14	1,265	1,309	1,265	1,281	+9.0	+0.71	65,200	14,342,592,512
[6390]	26/10/13	1,255	1,273	1,251	1,272	+14.0	+1.11	46,200	14,241,824,768
[6390]	26/10/09	1,254	1,263	1,250	1,258	+2.0	+0.16	32,500	14,085,074,944
[6390]	26/10/08	1,276	1,277	1,252	1,256	-28.0	-2.18	56,700	14,062,682,112
[6390]	26/10/07	1,285	1,290	1,277	1,284	-1.0	-0.08	46,000	14,376,181,760
[6390]	26/10/06	1,287	1,296	1,282	1,285	+3.0	+0.23	35,300	14,387,378,176
[6390]	26/10/05	1,296	1,296	1,280	1,282	-10.0	-0.77	28,100	14,353,788,928
[6390]	26/10/02	1,306	1,306	1,288	1,292	-15.0	-1.15	41,100	14,465,753,088
[6390]	26/10/01	1,309	1,310	1,298	1,307	-2.0	-0.15	35,100	14,633,698,304
[6390]	26/09/30	1,290	1,311	1,288	1,309	+25.0	+1.95	52,400	14,656,091,136
[6390]	26/09/29	1,302	1,302	1,280	1,284	-46.0	-3.46	56,400	14,376,181,760
[6390]	26/09/28	1,339	1,339	1,328	1,330	-1.0	-0.08	117,800	14,891,215,872
[6390]	26/09/25	1,326	1,334	1,319	1,331	+5.0	+0.38	74,300	14,902,412,288
[6390]	26/09/24	1,331	1,340	1,326	1,326	-4.0	-0.30	72,400	14,846,430,208
[6390]	26/09/18	1,342	1,345	1,326	1,330	-11.0	-0.82	46,300	14,891,215,872
[6390]	26/09/17	1,343	1,348	1,335	1,341	-2.0	-0.15	36,200	15,014,376,448
[6390]	26/09/16	1,334	1,343	1,329	1,343	+5.0	+0.37	39,100	15,036,769,280
[6390]	26/09/15	1,335	1,338	1,328	1,338	+6.0	+0.45	33,300	14,980,787,200
[6390]	26/09/14	1,328	1,334	1,315	1,332	+10.0	+0.76	21,100	14,913,608,704
[6390]	26/09/11	1,300	1,324	1,292	1,322	+7.0	+0.53	58,200	14,801,644,544
[6390]	26/09/10	1,313	1,320	1,302	1,315	-4.0	-0.30	54,100	14,723,269,632
[6390]	26/09/09	1,311	1,327	1,301	1,319	+8.0	+0.61	53,100	14,768,055,296
[6390]	26/09/08	1,331	1,331	1,311	1,311	-20.0	-1.50	67,600	14,678,483,968
[6390]	26/09/07	1,339	1,349	1,328	1,331	-7.0	-0.52	47,400	14,902,412,288
[6390]	26/09/04	1,337	1,344	1,326	1,338	+3.0	+0.22	85,400	14,980,787,200
[6390]	26/09/03	1,337	1,355	1,333	1,335	-2.0	-0.15	64,200	14,947,197,952
[6390]	26/09/02	1,359	1,359	1,334	1,337	-26.0	-1.91	107,900	14,969,590,784
[6390]	26/09/01	1,363	1,367	1,356	1,363	0	+0.00	44,700	15,260,697,600
[6390]	26/08/31	1,362	1,368	1,350	1,363	-8.0	-0.58	62,000	15,260,697,600
[6390]	26/08/28	1,367	1,371	1,361	1,371	+7.0	+0.51	36,200	15,350,268,928
[6390]	26/08/27	1,378	1,384	1,360	1,364	-6.0	-0.44	39,400	15,271,894,016
[6390]	26/08/26	1,373	1,380	1,367	1,370	+7.0	+0.51	74,900	15,339,072,512
[6390]	26/08/25	1,370	1,375	1,362	1,363	-7.0	-0.51	34,700	15,260,697,600
[6390]	26/08/24	1,350	1,374	1,345	1,370	+25.0	+1.86	47,300	15,339,072,512
[6390]	26/08/21	1,337	1,351	1,331	1,345	-7.0	-0.52	68,500	15,059,162,112
[6390]	26/08/20	1,335	1,352	1,332	1,352	+19.0	+1.43	31,300	15,137,537,024
[6390]	26/08/19	1,350	1,350	1,332	1,333	-23.0	-1.70	51,000	14,924,805,120
[6390]	26/08/18	1,363	1,374	1,353	1,356	-13.0	-0.95	53,700	15,182,322,688
[6390]	26/08/17	1,363	1,377	1,358	1,369	+17.0	+1.26	73,800	15,313,363,968
[6390]	26/08/14	1,333	1,355	1,333	1,352	+21.0	+1.58	54,000	15,123,206,144
[6390]	26/08/13	1,341	1,348	1,330	1,331	-10.0	-0.75	43,600	14,888,303,616
[6390]	26/08/12	1,322	1,341	1,322	1,341	+11.0	+0.83	24,500	15,000,162,304
[6390]	26/08/10	1,345	1,350	1,325	1,330	-17.0	-1.26	71,900	14,877,118,464
[6390]	26/08/07	1,340	1,347	1,328	1,347	+9.0	+0.67	49,800	15,067,276,288
[6390]	26/08/06	1,325	1,341	1,322	1,338	+15.0	+1.13	40,600	14,966,604,800
[6390]	26/08/05	1,317	1,330	1,315	1,323	+17.0	+1.30	32,700	14,798,817,280
[6390]	26/08/04	1,319	1,329	1,306	1,306	-7.0	-0.53	28,800	14,608,658,432
[6390]	26/08/03	1,323	1,323	1,298	1,313	-18.0	-1.35	70,200	14,686,959,616
[6390]	26/07/31	1,345	1,345	1,327	1,331	-7.0	-0.52	42,600	14,888,303,616
[6390]	26/07/30	1,318	1,346	1,318	1,338	+8.0	+0.60	65,200	14,966,604,800
[6390]	26/07/29	1,336	1,336	1,310	1,330	+5.0	+0.38	79,100	14,877,118,464
[6390]	26/07/28	1,340	1,340	1,319	1,325	-20.0	-1.49	47,400	14,821,188,608
[6390]	26/07/27	1,320	1,345	1,320	1,345	+24.0	+1.82	88,100	15,044,904,960
[6390]	26/07/24	1,320	1,321	1,306	1,321	+1.0	+0.08	35,800	14,776,445,952
[6390]	26/07/23	1,310	1,324	1,309	1,320	+9.0	+0.69	37,000	14,765,259,776
[6390]	26/07/22	1,311	1,321	1,308	1,311	+1.0	+0.08	23,300	14,664,587,264
[6390]	26/07/21	1,300	1,312	1,298	1,310	+15.0	+1.16	47,600	14,653,402,112
[6390]	26/07/17	1,310	1,310	1,278	1,295	-15	-1.15	91,700	-
[6390]	26/07/16	1,320	1,329	1,307	1,310	-15	-1.13	62,700	-
[6390]	26/07/15	1,320	1,327	1,314	1,325	+15	+1.15	49,200	-
[6390]	26/07/14	1,295	1,310	1,295	1,310	+15	+1.16	37,900	-
[6390]	26/07/13	1,309	1,320	1,294	1,295	-12	-0.92	76,600	-
[6390]	26/07/10	1,281	1,308	1,281	1,307	+27	+2.11	64,400	-
[6390]	26/07/09	1,274	1,281	1,267	1,280	+8	+0.63	57,700	-
[6390]	26/07/08	1,286	1,286	1,270	1,272	-14	-1.09	60,100	-
[6390]	26/07/07	1,300	1,305	1,284	1,286	-19	-1.46	82,100	-
[6390]	26/07/06	1,288	1,307	1,287	1,305	+20	+1.56	98,200	-
[6390]	26/07/03	1,265	1,285	1,260	1,285	+29	+2.31	69,600	-
[6390]	26/07/02	1,244	1,267	1,244	1,256	+12	+0.96	85,100	-
[6390]	26/07/01	1,237	1,246	1,236	1,244	+6	+0.48	27,200	-
[6390]	26/06/30	1,252	1,252	1,228	1,238	-6	-0.48	31,300	-
[6390]	26/06/29	1,236	1,254	1,230	1,244	+19	+1.55	40,600	-
[6390]	26/06/26	1,236	1,241	1,223	1,225	-17	-1.37	52,100	-
[6390]	26/06/25	1,237	1,249	1,235	1,242	+5	+0.40	59,300	-
[6390]	26/06/24	1,245	1,260	1,230	1,237	-13	-1.04	49,400	-
[6390]	26/06/23	1,254	1,260	1,241	1,250	-4	-0.32	52,800	-
[6390]	26/06/22	1,243	1,260	1,240	1,254	+4	+0.32	50,500	-
[6390]	26/06/19	1,253	1,255	1,238	1,250	-5	-0.40	30,900	-
[6390]	26/06/18	1,243	1,257	1,239	1,255	+12	+0.97	77,100	-
[6390]	26/06/17	1,235	1,254	1,233	1,243	-1	-0.08	75,500	-
[6390]	26/06/16	1,246	1,246	1,235	1,244	+2	+0.16	40,700	-
[6390]	26/06/15	1,224	1,244	1,215	1,242	+34	+2.81	96,200	-
[6390]	26/06/12	1,207	1,211	1,189	1,208	+26	+2.20	102,800	-
[6390]	26/06/11	1,189	1,191	1,172	1,182	-22	-1.83	138,200	-
[6390]	26/06/10	1,203	1,204	1,189	1,204	-4	-0.33	77,000	-
[6390]	26/06/09	1,217	1,228	1,201	1,208	+5	+0.42	64,700	-
[6390]	26/06/08	1,203	1,209	1,185	1,203	-5	-0.41	129,800	-
[6390]	26/06/05	1,198	1,215	1,198	1,208	+8	+0.67	64,200	-
[6390]	26/06/04	1,215	1,215	1,187	1,200	-15	-1.23	119,900	-
[6390]	26/06/03	1,204	1,227	1,189	1,215	+26	+2.19	94,100	-
[6390]	26/06/02	1,202	1,202	1,181	1,189	-16	-1.33	233,600	-
[6390]	26/06/01	1,228	1,229	1,201	1,205	-23	-1.87	75,900	-
[6390]	26/05/29	1,230	1,238	1,224	1,228	-4	-0.32	39,400	-
[6390]	26/05/28	1,236	1,236	1,213	1,232	+4	+0.33	67,700	-
[6390]	26/05/27	1,232	1,232	1,216	1,228	+12	+0.99	62,700	-
[6390]	26/05/26	1,236	1,236	1,212	1,216	+4	+0.33	47,700	-
[6390]	26/05/25	1,239	1,243	1,202	1,212	-18	-1.46	88,100	-
[6390]	26/05/22	1,226	1,234	1,218	1,230	+7.0	+0.57	57,200	-
[6390]	26/05/21	1,225	1,233	1,220	1,223	+11.0	+0.91	89,900	-
[6390]	26/05/20	1,234	1,234	1,190	1,212	-23.0	-1.86	203,700	-
[6390]	26/05/19	1,248	1,260	1,223	1,235	0	+0.00	179,700	-
[6390]	26/05/18	1,280	1,280	1,231	1,235	-52.0	-4.04	166,600	-
[6390]	26/05/15	1,360	1,375	1,278	1,287	-103.0	-7.41	288,700	-
[6390]	26/05/14	1,427	1,427	1,381	1,390	-26.0	-1.84	75,500	-
[6390]	26/05/13	1,413	1,425	1,410	1,416	+4.0	+0.28	70,200	-
[6390]	26/05/12	1,436	1,451	1,412	1,412	-12.0	-0.84	69,600	-
[6390]	26/05/11	1,410	1,431	1,406	1,424	+18.0	+1.28	49,300	-
[6390]	26/05/08	1,420	1,424	1,394	1,406	-31.0	-2.16	50,600	-
[6390]	26/05/07	1,430	1,447	1,427	1,437	+32.0	+2.28	39,300	-
[6390]	26/05/01	1,413	1,413	1,395	1,405	-10.0	-0.71	35,100	-
[6390]	26/04/30	1,428	1,428	1,401	1,415	-24.0	-1.67	49,900	-
[6390]	26/04/28	1,417	1,439	1,417	1,439	+26.0	+1.84	46,100	-
[6390]	26/04/27	1,400	1,414	1,388	1,413	+13	+0.93	46,200	-
[6390]	26/04/24	1,424	1,426	1,396	1,400	-10	-0.71	35,400	-
[6390]	26/04/23	1,431	1,436	1,400	1,410	-25	-1.74	49,100	-
[6390]	26/04/22	1,429	1,435	1,413	1,435	+1	+0.07	74,500	-
[6390]	26/04/21	1,448	1,451	1,430	1,434	-9	-0.62	51,800	-
[6390]	26/04/20	1,448	1,465	1,435	1,443	+22	+1.55	42,700	-
[6390]	26/04/17	1,453	1,453	1,420	1,421	-32	-2.20	81,300	-
[6390]	26/04/16	1,480	1,487	1,452	1,453	-21	-1.42	52,300	-
[6390]	26/04/15	1,490	1,495	1,463	1,474	-6	-0.41	50,300	-
[6390]	26/04/14	1,478	1,488	1,470	1,480	+10	+0.68	79,400	-
[6390]	26/04/13	1,460	1,481	1,449	1,470	+13	+0.89	55,500	-
[6390]	26/04/10	1,480	1,490	1,454	1,457	-10	-0.68	119,000	-
[6390]	26/04/09	1,482	1,489	1,463	1,467	-14	-0.95	39,400	-
[6390]	26/04/08	1,468	1,481	1,408	1,481	+43	+2.99	66,000	-
[6390]	26/04/07	1,439	1,446	1,423	1,438	+11	+0.77	39,100	-
[6390]	26/04/06	1,430	1,438	1,417	1,427	-3	-0.21	34,400	-
[6390]	26/04/03	1,438	1,454	1,422	1,430	+10	+0.70	33,000	-
[6390]	26/04/02	1,444	1,465	1,418	1,420	-6	-0.42	53,300	-
[6390]	26/04/01	1,430	1,434	1,410	1,426	+56	+4.09	62,400	-
[6390]	26/03/31	1,399	1,403	1,370	1,370	-26	-1.86	90,200	-
[6390]	26/03/30	1,387	1,409	1,373	1,396	-93	-6.25	100,100	-
[6390]	26/03/27	1,488	1,494	1,473	1,489	+1	+0.07	72,300	-
[6390]	26/03/26	1,493	1,496	1,478	1,488	+5	+0.34	51,900	-
[6390]	26/03/25	1,486	1,494	1,477	1,483	+23	+1.58	63,800	-
[6390]	26/03/24	1,452	1,462	1,442	1,460	+38	+2.67	71,400	-
[6390]	26/03/23	1,450	1,451	1,420	1,422	-68	-4.56	119,500	-
[6390]	26/03/19	1,513	1,522	1,490	1,490	-63	-4.06	78,600	-
[6390]	26/03/18	1,515	1,554	1,515	1,553	+53	+3.53	77,500	-
[6390]	26/03/17	1,521	1,537	1,493	1,500	-15	-0.99	70,700	-
[6390]	26/03/16	1,528	1,540	1,503	1,515	-30	-1.94	72,500	-
[6390]	26/03/13	1,537	1,548	1,530	1,545	-23	-1.47	60,100	-
[6390]	26/03/12	1,600	1,600	1,555	1,568	-40	-2.49	70,000	-
[6390]	26/03/11	1,565	1,633	1,565	1,608	+45	+2.88	84,100	-
[6390]	26/03/10	1,552	1,570	1,531	1,563	+36	+2.36	90,800	-
[6390]	26/03/09	1,531	1,538	1,490	1,527	-98	-6.03	144,400	-
[6390]	26/03/06	1,600	1,638	1,592	1,625	-7	-0.43	57,200	-
[6390]	26/03/05	1,623	1,643	1,609	1,632	+73	+4.68	73,400	-
[6390]	26/03/04	1,630	1,645	1,535	1,559	-111	-6.65	206,400	-
[6390]	26/03/03	1,740	1,756	1,665	1,670	-66	-3.80	133,300	-
[6390]	26/03/02	1,732	1,751	1,705	1,736	-47	-2.64	98,100	-
[6390]	26/02/27	1,718	1,783	1,706	1,783	+71	+4.15	133,800	-
[6390]	26/02/26	1,720	1,740	1,707	1,712	-14	-0.81	85,600	-
[6390]	26/02/25	1,740	1,756	1,717	1,726	-9	-0.52	75,400	-
[6390]	26/02/24	1,740	1,759	1,709	1,735	-7	-0.40	106,500	-
[6390]	26/02/20	1,750	1,752	1,731	1,742	+5	+0.29	83,900	-
[6390]	26/02/19	1,761	1,761	1,728	1,737	-18	-1.03	92,000	-
[6390]	26/02/18	1,710	1,769	1,705	1,755	+59	+3.48	227,500	-
[6390]	26/02/17	1,680	1,735	1,656	1,696	+4	+0.24	291,700	-
[6390]	26/02/16	1,620	1,703	1,570	1,692	+222	+15.10	737,700	-
[6390]	26/02/13	1,500	1,509	1,455	1,470	-39	-2.58	141,800	-
[6390]	26/02/12	1,505	1,524	1,500	1,509	+11	+0.73	159,400	-
[6390]	26/02/10	1,456	1,498	1,456	1,498	+44	+3.03	143,700	-
[6390]	26/02/09	1,468	1,473	1,450	1,454	+14	+0.97	142,200	-
[6390]	26/02/06	1,399	1,440	1,395	1,440	+38	+2.71	100,000	-
[6390]	26/02/05	1,410	1,412	1,394	1,402	+1	+0.07	99,200	-
[6390]	26/02/04	1,384	1,407	1,382	1,401	+21	+1.52	133,200	-
[6390]	26/02/03	1,370	1,385	1,363	1,380	+25	+1.85	86,800	-
[6390]	26/02/02	1,368	1,373	1,349	1,355	-13	-0.95	74,800	-
[6390]	26/01/30	1,369	1,372	1,354	1,368	+1	+0.07	46,400	-
[6390]	26/01/29	1,359	1,372	1,347	1,367	+12	+0.89	49,700	-
[6390]	26/01/28	1,352	1,367	1,340	1,355	0	0.00	82,200	-
[6390]	26/01/27	1,343	1,358	1,333	1,355	+13	+0.97	53,900	-
[6390]	26/01/26	1,375	1,375	1,342	1,342	-39	-2.82	95,600	-
[6390]	26/01/23	1,389	1,402	1,372	1,381	+1	+0.07	114,100	-
[6390]	26/01/22	1,345	1,380	1,341	1,380	+40	+2.99	185,900	-
[6390]	26/01/21	1,327	1,346	1,320	1,340	-17	-1.25	214,200	-
[6390]	26/01/20	1,360	1,361	1,345	1,357	-3	-0.22	81,100	-
[6390]	26/01/19	1,370	1,370	1,345	1,360	-12	-0.87	99,100	-
[6390]	26/01/16	1,374	1,379	1,361	1,372	+2	+0.15	118,100	-
[6390]	26/01/15	1,370	1,380	1,369	1,370	0	0.00	174,000	-
[6390]	26/01/14	1,380	1,381	1,367	1,370	+3	+0.22	242,200	-
[6390]	26/01/13	1,379	1,379	1,361	1,367	-3	-0.22	136,200	-
[6390]	26/01/09	1,370	1,376	1,362	1,370	+5	+0.37	133,800	-
[6390]	26/01/08	1,370	1,370	1,359	1,365	-9	-0.66	99,300	-
[6390]	26/01/07	1,345	1,381	1,340	1,374	+28	+2.08	103,800	-
[6390]	26/01/06	1,340	1,354	1,337	1,346	+18	+1.36	64,600	-
[6390]	26/01/05	1,330	1,340	1,322	1,328	+11	+0.84	80,200	-
[6390]	25/12/30	1,315	1,324	1,301	1,317	+3	+0.23	90,300	-
[6390]	25/12/29	1,298	1,319	1,295	1,314	+21	+1.62	134,500	-
[6390]	25/12/26	1,298	1,298	1,290	1,293	-3	-0.23	57,600	-
[6390]	25/12/25	1,288	1,296	1,287	1,296	+8	+0.62	56,900	-
[6390]	25/12/24	1,294	1,298	1,283	1,288	-8	-0.62	49,500	-
[6390]	25/12/23	1,277	1,296	1,277	1,296	+12	+0.93	99,100	-
[6390]	25/12/22	1,274	1,284	1,265	1,284	+16	+1.26	66,800	-
[6390]	25/12/19	1,261	1,269	1,259	1,268	+4	+0.32	37,600	-
[6390]	25/12/18	1,258	1,264	1,252	1,264	+6	+0.48	41,400	-
[6390]	25/12/17	1,267	1,269	1,254	1,258	-11	-0.87	51,200	-
[6390]	25/12/16	1,289	1,289	1,268	1,269	-14	-1.09	42,800	-
[6390]	25/12/15	1,283	1,284	1,273	1,283	-1	-0.08	36,900	-
[6390]	25/12/12	1,265	1,285	1,262	1,284	+28	+2.23	80,300	-
[6390]	25/12/11	1,268	1,274	1,253	1,256	0	0.00	85,200	-
[6390]	25/12/10	1,257	1,262	1,249	1,256	-1	-0.08	160,800	-
[6390]	25/12/09	1,262	1,271	1,253	1,257	-8	-0.63	58,200	-
[6390]	25/12/08	1,259	1,268	1,255	1,265	+3	+0.24	53,000	-
[6390]	25/12/05	1,271	1,275	1,260	1,262	-9	-0.71	61,500	-
[6390]	25/12/04	1,263	1,276	1,262	1,271	+8	+0.63	62,200	-
[6390]	25/12/03	1,258	1,270	1,258	1,263	+14	+1.12	58,600	-
[6390]	25/12/02	1,261	1,263	1,247	1,249	-9	-0.72	69,200	-
[6390]	25/12/01	1,280	1,280	1,258	1,258	-16	-1.26	73,500	-
[6390]	25/11/28	1,265	1,283	1,263	1,274	+17	+1.35	106,600	-
[6390]	25/11/27	1,256	1,261	1,250	1,257	+6	+0.48	81,300	-
[6390]	25/11/26	1,230	1,253	1,225	1,251	+27	+2.21	85,700	-
[6390]	25/11/25	1,234	1,239	1,215	1,224	-2	-0.16	81,300	-
[6390]	25/11/21	1,205	1,227	1,203	1,226	+13	+1.07	93,100	-
[6390]	25/11/20	1,228	1,232	1,213	1,213	-1	-0.08	127,900	-
[6390]	25/11/19	1,247	1,250	1,212	1,214	-26	-2.10	180,600	-
[6390]	25/11/18	1,273	1,273	1,237	1,240	-31	-2.44	212,200	-
[6390]	25/11/17	1,293	1,299	1,270	1,271	-22	-1.70	218,500	-
[6390]	25/11/14	1,291	1,326	1,290	1,293	-141	-9.83	550,800	-
[6390]	25/11/13	1,440	1,447	1,415	1,434	+3	+0.21	78,700	-
[6390]	25/11/12	1,390	1,431	1,382	1,431	+43	+3.10	84,100	-
[6390]	25/11/11	1,406	1,406	1,382	1,388	-7	-0.50	37,300	-
[6390]	25/11/10	1,374	1,403	1,371	1,395	+22	+1.60	25,600	-
[6390]	25/11/07	1,379	1,385	1,363	1,373	0	0.00	59,700	-
[6390]	25/11/06	1,377	1,385	1,365	1,373	+12	+0.88	24,600	-
[6390]	25/11/05	1,382	1,382	1,340	1,361	-24	-1.73	80,700	-
[6390]	25/11/04	1,400	1,401	1,385	1,385	-3	-0.22	42,300	-
[6390]	25/10/31	1,404	1,414	1,387	1,388	-15	-1.07	63,000	-
[6390]	25/10/30	1,380	1,420	1,372	1,403	+30	+2.18	137,400	-
[6390]	25/10/29	1,400	1,401	1,372	1,373	-17	-1.22	65,800	-
[6390]	25/10/28	1,405	1,417	1,390	1,390	-19	-1.35	80,100	-
[6390]	25/10/27	1,420	1,432	1,406	1,409	-6	-0.42	49,600	-
[6390]	25/10/24	1,421	1,424	1,413	1,415	-7	-0.49	42,900	-
[6390]	25/10/23	1,418	1,437	1,412	1,422	+4	+0.28	62,700	-
[6390]	25/10/22	1,393	1,429	1,390	1,418	+24	+1.72	85,900	-
[6390]	25/10/21	1,409	1,420	1,390	1,394	-21	-1.48	52,600	-
[6390]	25/10/20	1,406	1,419	1,403	1,415	+10	+0.71	50,500	-
[6390]	25/10/17	1,400	1,410	1,395	1,405	-5	-0.35	174,100	-
[6390]	25/10/16	1,390	1,413	1,387	1,410	+22	+1.59	51,000	-
[6390]	25/10/15	1,339	1,389	1,339	1,388	+59	+4.44	146,900	-
[6390]	25/10/14	1,329	1,348	1,325	1,329	-22	-1.63	69,200	-
[6390]	25/10/10	1,390	1,390	1,351	1,351	-49	-3.50	65,000	-
[6390]	25/10/09	1,395	1,410	1,383	1,400	0	0.00	47,900	-
[6390]	25/10/08	1,399	1,413	1,399	1,400	-4	-0.28	31,000	-
[6390]	25/10/07	1,390	1,404	1,384	1,404	+16	+1.15	36,300	-
[6390]	25/10/06	1,394	1,396	1,377	1,388	+35	+2.59	44,900	-
[6390]	25/10/03	1,353	1,361	1,352	1,353	+1	+0.07	30,900	-
[6390]	25/10/02	1,369	1,371	1,346	1,352	-7	-0.52	54,100	-
[6390]	25/10/01	1,391	1,393	1,357	1,359	-40	-2.86	99,900	-
[6390]	25/09/30	1,408	1,409	1,384	1,399	-8	-0.57	68,000	-
[6390]	25/09/29	1,410	1,428	1,405	1,407	-43	-2.97	77,100	-
[6390]	25/09/26	1,440	1,454	1,439	1,450	+5	+0.35	147,200	-
[6390]	25/09/25	1,448	1,452	1,437	1,445	-3	-0.21	43,000	-
[6390]	25/09/24	1,461	1,465	1,423	1,448	-13	-0.89	90,300	-
[6390]	25/09/22	1,431	1,468	1,430	1,461	+60	+4.28	173,800	-
[6390]	25/09/19	1,414	1,418	1,394	1,401	-5	-0.36	52,000	-
[6390]	25/09/18	1,405	1,408	1,391	1,406	+5	+0.36	36,800	-
[6390]	25/09/17	1,410	1,415	1,400	1,401	-8	-0.57	29,400	-
[6390]	25/09/16	1,410	1,419	1,402	1,409	+4	+0.28	34,500	-
[6390]	25/09/12	1,415	1,419	1,397	1,405	-10	-0.71	58,700	-
[6390]	25/09/11	1,425	1,430	1,412	1,415	-10	-0.70	57,700	-
[6390]	25/09/10	1,441	1,441	1,417	1,425	-17	-1.18	52,500	-
[6390]	25/09/09	1,461	1,465	1,431	1,442	-14	-0.96	51,100	-
[6390]	25/09/08	1,457	1,461	1,441	1,456	0	0.00	50,800	-
[6390]	25/09/05	1,433	1,456	1,428	1,456	+32	+2.25	80,800	-