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
[6395]	26/10/29	1,298	1,299	1,263	1,288	-10.0	-0.77	610,100	163,184,132,096
[6395]	26/10/28	1,309	1,309	1,292	1,298	0	+0.00	283,200	164,451,090,432
[6395]	26/10/27	1,280	1,300	1,259	1,298	+30.0	+2.37	393,900	164,451,090,432
[6395]	26/10/26	1,274	1,279	1,257	1,268	0	+0.00	260,400	160,650,215,424
[6395]	26/10/23	1,256	1,270	1,228	1,268	-1.0	-0.08	378,600	160,650,215,424
[6395]	26/10/22	1,282	1,291	1,261	1,269	-10.0	-0.78	254,900	160,776,912,896
[6395]	26/10/21	1,311	1,317	1,271	1,279	-16.0	-1.24	345,700	162,043,871,232
[6395]	26/10/20	1,325	1,329	1,293	1,295	-29.0	-2.19	324,100	164,070,998,016
[6395]	26/10/19	1,300	1,324	1,287	1,324	+11.0	+0.84	332,000	167,745,175,552
[6395]	26/10/16	1,297	1,313	1,291	1,313	+36.0	+2.82	282,000	166,351,519,744
[6395]	26/10/15	1,316	1,321	1,277	1,277	-60.0	-4.49	564,000	161,790,476,288
[6395]	26/10/14	1,327	1,347	1,317	1,337	-2.0	-0.15	300,800	169,392,226,304
[6395]	26/10/13	1,300	1,348	1,293	1,339	+34.0	+2.61	311,100	169,645,604,864
[6395]	26/10/09	1,325	1,330	1,301	1,305	+4.0	+0.31	331,800	165,337,956,352
[6395]	26/10/08	1,364	1,364	1,292	1,301	-73.0	-5.31	491,200	164,831,166,464
[6395]	26/10/07	1,359	1,418	1,357	1,374	+17.0	+1.25	408,800	174,079,967,232
[6395]	26/10/06	1,362	1,364	1,345	1,357	+1.0	+0.07	253,800	171,926,142,976
[6395]	26/10/05	1,351	1,364	1,344	1,356	+12.0	+0.89	308,300	171,799,445,504
[6395]	26/10/02	1,329	1,361	1,329	1,344	-3.0	-0.22	286,800	170,279,092,224
[6395]	26/10/01	1,335	1,353	1,321	1,347	+1.0	+0.07	360,400	170,659,184,640
[6395]	26/09/30	1,340	1,356	1,331	1,346	+11.0	+0.82	289,000	170,532,487,168
[6395]	26/09/29	1,355	1,355	1,325	1,335	-25.0	-1.84	355,600	169,138,831,360
[6395]	26/09/28	1,390	1,390	1,356	1,360	-21.0	-1.52	445,600	172,306,219,008
[6395]	26/09/25	1,386	1,395	1,381	1,381	+11.0	+0.80	247,300	174,966,833,152
[6395]	26/09/24	1,382	1,385	1,366	1,370	-4.0	-0.29	222,200	173,573,177,344
[6395]	26/09/18	1,383	1,392	1,367	1,374	-8.0	-0.58	368,300	174,079,967,232
[6395]	26/09/17	1,370	1,391	1,357	1,382	+27.0	+1.99	233,300	175,093,530,624
[6395]	26/09/16	1,367	1,371	1,346	1,355	+12.0	+0.89	158,500	171,672,748,032
[6395]	26/09/15	1,340	1,358	1,318	1,343	+2.0	+0.15	286,700	170,152,394,752
[6395]	26/09/14	1,354	1,356	1,322	1,341	+3.0	+0.22	167,700	169,898,999,808
[6395]	26/09/11	1,318	1,349	1,307	1,338	-20.0	-1.47	292,000	169,518,923,776
[6395]	26/09/10	1,375	1,383	1,349	1,358	-19.0	-1.38	236,100	172,052,824,064
[6395]	26/09/09	1,362	1,395	1,359	1,377	+15.0	+1.10	270,200	174,460,043,264
[6395]	26/09/08	1,419	1,426	1,360	1,362	-66.0	-4.62	219,000	172,559,613,952
[6395]	26/09/07	1,440	1,451	1,414	1,428	+1.0	+0.07	219,500	180,921,532,416
[6395]	26/09/04	1,420	1,433	1,405	1,427	-3.0	-0.21	226,200	180,794,834,944
[6395]	26/09/03	1,387	1,444	1,383	1,430	+62.0	+4.53	460,600	181,174,927,360
[6395]	26/09/02	1,422	1,435	1,368	1,368	-80.0	-5.52	446,900	173,319,782,400
[6395]	26/09/01	1,379	1,457	1,375	1,448	+62.0	+4.47	544,300	183,455,449,088
[6395]	26/08/31	1,382	1,403	1,371	1,386	-18.0	-1.28	727,200	175,600,304,128
[6395]	26/08/28	1,373	1,411	1,373	1,404	+22.0	+1.59	383,900	177,880,842,240
[6395]	26/08/27	1,372	1,397	1,372	1,382	+10.0	+0.73	234,000	175,093,530,624
[6395]	26/08/26	1,372	1,382	1,367	1,372	+1.0	+0.07	217,900	173,826,572,288
[6395]	26/08/25	1,388	1,392	1,362	1,371	-19.0	-1.37	267,600	173,699,874,816
[6395]	26/08/24	1,359	1,403	1,350	1,390	+47.0	+3.50	349,300	176,107,094,016
[6395]	26/08/21	1,334	1,356	1,328	1,343	-9.0	-0.67	296,900	170,152,394,752
[6395]	26/08/20	1,336	1,357	1,332	1,352	+21.0	+1.58	279,800	171,292,655,616
[6395]	26/08/19	1,370	1,371	1,326	1,331	-59.0	-4.24	375,000	168,632,041,472
[6395]	26/08/18	1,405	1,415	1,387	1,390	-11.0	-0.79	306,600	176,107,094,016
[6395]	26/08/17	1,441	1,445	1,401	1,401	-30.0	-2.10	229,200	177,500,749,824
[6395]	26/08/14	1,407	1,456	1,402	1,431	+24.0	+1.71	329,800	181,301,624,832
[6395]	26/08/13	1,430	1,432	1,395	1,407	-14.0	-0.99	331,700	178,260,918,272
[6395]	26/08/12	1,410	1,428	1,399	1,421	+18.0	+1.28	350,900	180,034,666,496
[6395]	26/08/10	1,411	1,417	1,378	1,403	-15.0	-1.06	354,600	177,754,144,768
[6395]	26/08/07	1,416	1,431	1,404	1,418	-1.0	-0.07	451,300	179,654,574,080
[6395]	26/08/06	1,394	1,426	1,372	1,419	+7.0	+0.50	470,200	179,781,271,552
[6395]	26/08/05	1,518	1,522	1,386	1,412	+40.0	+2.92	1,302,700	178,484,215,808
[6395]	26/08/04	1,348	1,391	1,315	1,372	+38.0	+2.85	799,100	173,428,015,104
[6395]	26/08/03	1,330	1,340	1,290	1,334	-4.0	-0.30	472,300	168,624,619,520
[6395]	26/07/31	1,338	1,353	1,306	1,338	+7.0	+0.53	385,600	169,130,229,760
[6395]	26/07/30	1,337	1,350	1,310	1,331	-7.0	-0.52	1,266,100	168,245,395,456
[6395]	26/07/29	1,337	1,356	1,298	1,338	0	+0.00	682,600	169,130,229,760
[6395]	26/07/28	1,355	1,371	1,324	1,338	-30.0	-2.19	347,700	169,130,229,760
[6395]	26/07/27	1,342	1,370	1,336	1,368	+44.0	+3.32	387,100	172,922,388,480
[6395]	26/07/24	1,301	1,328	1,301	1,324	+1.0	+0.08	356,700	167,360,561,152
[6395]	26/07/23	1,299	1,324	1,280	1,323	+43.0	+3.36	432,600	167,234,158,592
[6395]	26/07/22	1,265	1,295	1,264	1,280	+12.0	+0.95	498,100	161,798,733,824
[6395]	26/07/21	1,227	1,276	1,218	1,268	+16.0	+1.28	550,900	160,281,870,336
[6395]	26/07/17	1,260	1,272	1,227	1,252	-22	-1.73	304,300	-
[6395]	26/07/16	1,278	1,298	1,266	1,274	-1	-0.08	222,200	-
[6395]	26/07/15	1,288	1,290	1,266	1,275	+11	+0.87	182,700	-
[6395]	26/07/14	1,277	1,284	1,254	1,264	+1	+0.08	228,600	-
[6395]	26/07/13	1,293	1,296	1,253	1,263	-3	-0.24	230,400	-
[6395]	26/07/10	1,280	1,280	1,263	1,266	-18	-1.40	367,400	-
[6395]	26/07/09	1,299	1,306	1,283	1,284	-25	-1.91	310,400	-
[6395]	26/07/08	1,291	1,318	1,287	1,309	+8	+0.61	364,500	-
[6395]	26/07/07	1,325	1,338	1,297	1,301	-23	-1.74	359,600	-
[6395]	26/07/06	1,309	1,324	1,290	1,324	+35	+2.72	323,500	-
[6395]	26/07/03	1,257	1,293	1,254	1,289	+21	+1.66	254,500	-
[6395]	26/07/02	1,270	1,286	1,247	1,268	0	0.00	332,900	-
[6395]	26/07/01	1,280	1,285	1,265	1,268	+2	+0.16	313,500	-
[6395]	26/06/30	1,280	1,293	1,263	1,266	-10	-0.78	443,500	-
[6395]	26/06/29	1,288	1,291	1,254	1,276	-26	-2.00	560,200	-
[6395]	26/06/26	1,316	1,329	1,302	1,302	+1	+0.08	580,100	-
[6395]	26/06/25	1,323	1,349	1,301	1,301	-13	-0.99	412,000	-
[6395]	26/06/24	1,303	1,332	1,301	1,314	+5	+0.38	467,800	-
[6395]	26/06/23	1,319	1,332	1,305	1,309	-19	-1.43	482,900	-
[6395]	26/06/22	1,314	1,341	1,303	1,328	-15	-1.12	427,500	-
[6395]	26/06/19	1,329	1,353	1,324	1,343	+10	+0.75	425,600	-
[6395]	26/06/18	1,332	1,355	1,326	1,333	-40	-2.91	508,600	-
[6395]	26/06/17	1,347	1,388	1,338	1,373	+43	+3.23	412,800	-
[6395]	26/06/16	1,324	1,350	1,320	1,330	-9	-0.67	289,100	-
[6395]	26/06/15	1,312	1,350	1,302	1,339	+71	+5.60	330,300	-
[6395]	26/06/12	1,279	1,288	1,257	1,268	+9	+0.71	338,100	-
[6395]	26/06/11	1,248	1,271	1,228	1,259	-24	-1.87	343,500	-
[6395]	26/06/10	1,294	1,297	1,273	1,283	+5	+0.39	309,900	-
[6395]	26/06/09	1,287	1,305	1,274	1,278	+13	+1.03	403,100	-
[6395]	26/06/08	1,250	1,290	1,244	1,265	+10	+0.80	496,600	-
[6395]	26/06/05	1,278	1,289	1,254	1,255	-19	-1.49	266,000	-
[6395]	26/06/04	1,270	1,284	1,263	1,274	-10	-0.78	298,900	-
[6395]	26/06/03	1,262	1,295	1,259	1,284	+46	+3.72	440,200	-
[6395]	26/06/02	1,230	1,246	1,208	1,238	-3	-0.24	415,700	-
[6395]	26/06/01	1,267	1,267	1,238	1,241	-38	-2.97	370,200	-
[6395]	26/05/29	1,306	1,306	1,274	1,279	-21	-1.62	428,900	-
[6395]	26/05/28	1,296	1,321	1,287	1,300	+4	+0.31	440,500	-
[6395]	26/05/27	1,310	1,326	1,280	1,296	-3	-0.23	388,900	-
[6395]	26/05/26	1,297	1,308	1,283	1,299	-2	-0.15	436,400	-
[6395]	26/05/25	1,325	1,327	1,290	1,301	-10	-0.76	344,200	-
[6395]	26/05/22	1,312	1,329	1,303	1,311	+7.0	+0.54	306,200	-
[6395]	26/05/21	1,313	1,322	1,301	1,304	+21.0	+1.64	231,600	-
[6395]	26/05/20	1,300	1,313	1,269	1,283	-37.0	-2.80	322,100	-
[6395]	26/05/19	1,346	1,346	1,297	1,320	-7.0	-0.53	249,300	-
[6395]	26/05/18	1,367	1,367	1,319	1,327	-60.0	-4.33	334,400	-
[6395]	26/05/15	1,410	1,437	1,369	1,387	+1.0	+0.07	329,100	-
[6395]	26/05/14	1,400	1,418	1,379	1,386	-7.0	-0.50	334,700	-
[6395]	26/05/13	1,419	1,419	1,381	1,393	-40.0	-2.79	394,000	-
[6395]	26/05/12	1,415	1,454	1,395	1,433	+42.0	+3.02	593,000	-
[6395]	26/05/11	1,346	1,407	1,322	1,391	+33.0	+2.43	756,500	-
[6395]	26/05/08	1,251	1,358	1,232	1,358	+161.0	+13.45	1,662,800	-
[6395]	26/05/07	1,447	1,474	1,156	1,197	-191.0	-13.76	1,431,800	-
[6395]	26/05/01	1,397	1,397	1,374	1,388	+14.0	+1.02	272,500	-
[6395]	26/04/30	1,380	1,397	1,368	1,374	-25.0	-1.79	365,200	-
[6395]	26/04/28	1,375	1,399	1,365	1,399	+28.0	+2.04	331,700	-
[6395]	26/04/27	1,379	1,384	1,342	1,371	-13	-0.94	371,300	-
[6395]	26/04/24	1,409	1,420	1,373	1,384	-15	-1.07	274,900	-
[6395]	26/04/23	1,370	1,403	1,365	1,399	+19	+1.38	523,700	-
[6395]	26/04/22	1,383	1,385	1,370	1,380	-11	-0.79	331,000	-
[6395]	26/04/21	1,387	1,406	1,374	1,391	+5	+0.36	315,800	-
[6395]	26/04/20	1,393	1,393	1,371	1,386	+6	+0.43	289,900	-
[6395]	26/04/17	1,398	1,398	1,373	1,380	-23	-1.64	277,000	-
[6395]	26/04/16	1,425	1,431	1,403	1,403	-17	-1.20	353,500	-
[6395]	26/04/15	1,444	1,452	1,412	1,420	-15	-1.05	281,600	-
[6395]	26/04/14	1,466	1,471	1,432	1,435	-8	-0.55	332,600	-
[6395]	26/04/13	1,446	1,467	1,437	1,443	-23	-1.57	379,200	-
[6395]	26/04/10	1,449	1,473	1,448	1,466	+27	+1.88	567,100	-
[6395]	26/04/09	1,461	1,472	1,432	1,439	-4	-0.28	638,000	-
[6395]	26/04/08	1,454	1,454	1,424	1,443	+46	+3.29	645,000	-
[6395]	26/04/07	1,397	1,414	1,385	1,397	+5	+0.36	255,500	-
[6395]	26/04/06	1,408	1,409	1,392	1,392	-3	-0.22	276,400	-
[6395]	26/04/03	1,397	1,403	1,382	1,395	+28	+2.05	301,400	-
[6395]	26/04/02	1,400	1,419	1,366	1,367	-20	-1.44	545,000	-
[6395]	26/04/01	1,357	1,389	1,344	1,387	+74	+5.64	519,700	-
[6395]	26/03/31	1,258	1,319	1,258	1,313	+39	+3.06	905,400	-
[6395]	26/03/30	1,248	1,276	1,241	1,274	-34	-2.60	468,600	-
[6395]	26/03/27	1,286	1,315	1,283	1,308	+6	+0.46	475,600	-
[6395]	26/03/26	1,318	1,341	1,291	1,302	+10	+0.77	552,700	-
[6395]	26/03/25	1,307	1,311	1,289	1,292	+53	+4.28	493,900	-
[6395]	26/03/24	1,253	1,265	1,222	1,239	+52	+4.38	494,300	-
[6395]	26/03/23	1,205	1,212	1,172	1,187	-62	-4.96	359,000	-
[6395]	26/03/19	1,275	1,279	1,249	1,249	-67	-5.09	447,100	-
[6395]	26/03/18	1,265	1,320	1,265	1,316	+51	+4.03	471,700	-
[6395]	26/03/17	1,298	1,303	1,265	1,265	-9	-0.71	307,900	-
[6395]	26/03/16	1,269	1,283	1,248	1,274	-7	-0.55	736,600	-
[6395]	26/03/13	1,291	1,315	1,274	1,281	-49	-3.68	657,100	-
[6395]	26/03/12	1,333	1,352	1,314	1,330	-33	-2.42	399,700	-
[6395]	26/03/11	1,361	1,379	1,353	1,363	+24	+1.79	291,100	-
[6395]	26/03/10	1,320	1,346	1,318	1,339	+53	+4.12	460,300	-
[6395]	26/03/09	1,242	1,296	1,238	1,286	-76	-5.58	681,600	-
[6395]	26/03/06	1,310	1,366	1,303	1,362	+24	+1.79	555,000	-
[6395]	26/03/05	1,350	1,370	1,319	1,338	+46	+3.56	392,600	-
[6395]	26/03/04	1,332	1,360	1,270	1,292	-100	-7.18	493,700	-
[6395]	26/03/03	1,440	1,464	1,390	1,392	-59	-4.07	445,400	-
[6395]	26/03/02	1,431	1,455	1,406	1,451	-22	-1.49	660,200	-
[6395]	26/02/27	1,443	1,486	1,441	1,473	+60	+4.25	870,500	-
[6395]	26/02/26	1,425	1,442	1,413	1,413	-7	-0.49	348,200	-
[6395]	26/02/25	1,413	1,436	1,403	1,420	+15	+1.07	621,800	-
[6395]	26/02/24	1,399	1,428	1,390	1,405	+10	+0.72	691,500	-
[6395]	26/02/20	1,382	1,401	1,378	1,395	-3	-0.21	274,200	-
[6395]	26/02/19	1,401	1,414	1,393	1,398	-3	-0.21	515,100	-
[6395]	26/02/18	1,391	1,411	1,391	1,401	+17	+1.23	361,400	-
[6395]	26/02/17	1,385	1,403	1,368	1,384	+5	+0.36	268,500	-
[6395]	26/02/16	1,384	1,410	1,375	1,379	-5	-0.36	600,100	-
[6395]	26/02/13	1,400	1,415	1,364	1,384	-41	-2.88	860,900	-
[6395]	26/02/12	1,424	1,440	1,380	1,425	-59	-3.98	1,123,700	-
[6395]	26/02/10	1,310	1,551	1,282	1,484	+192	+14.86	1,671,300	-
[6395]	26/02/09	1,301	1,310	1,277	1,292	+33	+2.62	541,100	-
[6395]	26/02/06	1,261	1,279	1,250	1,259	-6	-0.47	363,600	-
[6395]	26/02/05	1,260	1,286	1,243	1,265	0	0.00	507,600	-
[6395]	26/02/04	1,200	1,269	1,192	1,265	+73	+6.12	847,600	-
[6395]	26/02/03	1,138	1,192	1,135	1,192	+57	+5.02	576,100	-
[6395]	26/02/02	1,150	1,154	1,129	1,135	-4	-0.35	342,900	-
[6395]	26/01/30	1,140	1,142	1,125	1,139	+3	+0.26	341,300	-
[6395]	26/01/29	1,122	1,142	1,108	1,136	+8	+0.71	487,400	-
[6395]	26/01/28	1,127	1,133	1,122	1,128	-12	-1.05	478,100	-
[6395]	26/01/27	1,128	1,140	1,121	1,140	+2	+0.18	339,000	-
[6395]	26/01/26	1,143	1,152	1,135	1,138	-30	-2.57	319,000	-
[6395]	26/01/23	1,174	1,182	1,165	1,168	+4	+0.34	307,600	-
[6395]	26/01/22	1,170	1,176	1,152	1,164	+14	+1.22	344,300	-
[6395]	26/01/21	1,140	1,152	1,130	1,150	-1	-0.09	360,400	-
[6395]	26/01/20	1,148	1,160	1,145	1,151	-5	-0.43	348,500	-
[6395]	26/01/19	1,150	1,162	1,136	1,156	-1	-0.09	394,000	-
[6395]	26/01/16	1,147	1,172	1,145	1,157	+7	+0.61	409,300	-
[6395]	26/01/15	1,128	1,151	1,128	1,150	+20	+1.77	327,600	-
[6395]	26/01/14	1,125	1,143	1,122	1,130	+15	+1.35	498,700	-
[6395]	26/01/13	1,129	1,133	1,104	1,115	+9	+0.81	573,400	-
[6395]	26/01/09	1,111	1,117	1,102	1,106	+3	+0.27	365,600	-
[6395]	26/01/08	1,087	1,104	1,083	1,103	+9	+0.82	360,800	-
[6395]	26/01/07	1,100	1,116	1,091	1,094	-9	-0.82	391,300	-
[6395]	26/01/06	1,085	1,105	1,080	1,103	+30	+2.80	353,300	-
[6395]	26/01/05	1,075	1,083	1,071	1,073	+12	+1.13	299,400	-
[6395]	25/12/30	1,076	1,079	1,061	1,061	-15	-1.39	199,200	-
[6395]	25/12/29	1,070	1,081	1,066	1,076	-1	-0.09	285,800	-
[6395]	25/12/26	1,078	1,082	1,073	1,077	+2	+0.19	252,000	-
[6395]	25/12/25	1,071	1,077	1,068	1,075	+2	+0.19	137,800	-
[6395]	25/12/24	1,083	1,086	1,071	1,073	-12	-1.11	184,500	-
[6395]	25/12/23	1,083	1,090	1,080	1,085	-2	-0.18	202,100	-
[6395]	25/12/22	1,090	1,090	1,081	1,087	+8	+0.74	140,500	-
[6395]	25/12/19	1,067	1,082	1,067	1,079	+12	+1.12	234,000	-
[6395]	25/12/18	1,070	1,073	1,063	1,067	-10	-0.93	194,900	-
[6395]	25/12/17	1,072	1,086	1,059	1,077	+9	+0.84	273,100	-
[6395]	25/12/16	1,100	1,101	1,065	1,068	-37	-3.35	313,200	-
[6395]	25/12/15	1,108	1,111	1,099	1,105	-7	-0.63	236,000	-
[6395]	25/12/12	1,109	1,117	1,103	1,112	+25	+2.30	297,400	-
[6395]	25/12/11	1,104	1,108	1,082	1,087	-5	-0.46	253,800	-
[6395]	25/12/10	1,088	1,103	1,084	1,092	+12	+1.11	234,500	-
[6395]	25/12/09	1,079	1,081	1,068	1,080	+1	+0.09	235,500	-
[6395]	25/12/08	1,080	1,085	1,073	1,079	+7	+0.65	232,900	-
[6395]	25/12/05	1,061	1,076	1,061	1,072	-6	-0.56	300,000	-
[6395]	25/12/04	1,059	1,080	1,058	1,078	+25	+2.37	299,300	-
[6395]	25/12/03	1,063	1,066	1,053	1,053	-5	-0.47	343,900	-
[6395]	25/12/02	1,070	1,076	1,054	1,058	-9	-0.84	289,500	-
[6395]	25/12/01	1,072	1,074	1,064	1,067	+4	+0.38	382,700	-
[6395]	25/11/28	1,054	1,069	1,051	1,063	+16	+1.53	320,400	-
[6395]	25/11/27	1,045	1,050	1,040	1,047	+12	+1.16	243,700	-
[6395]	25/11/26	1,026	1,039	1,020	1,035	+17	+1.67	360,600	-
[6395]	25/11/25	1,022	1,024	1,008	1,018	+7	+0.69	290,900	-
[6395]	25/11/21	999	1,023	995	1,011	+4	+0.40	393,700	-
[6395]	25/11/20	1,024	1,024	1,006	1,007	0	0.00	348,600	-
[6395]	25/11/19	1,011	1,016	992	1,007	-9	-0.89	398,800	-
[6395]	25/11/18	1,028	1,035	1,013	1,016	-22	-2.12	250,700	-
[6395]	25/11/17	1,046	1,053	1,031	1,038	-8	-0.76	211,400	-
[6395]	25/11/14	1,030	1,051	1,025	1,046	+1	+0.10	265,800	-
[6395]	25/11/13	1,042	1,051	1,042	1,045	+5	+0.48	177,700	-
[6395]	25/11/12	1,040	1,047	1,029	1,040	+8	+0.78	344,700	-
[6395]	25/11/11	1,040	1,040	1,010	1,032	+1	+0.10	282,800	-
[6395]	25/11/10	1,030	1,042	1,011	1,031	+9	+0.88	507,300	-
[6395]	25/11/07	1,040	1,044	998	1,022	-30	-2.85	434,600	-
[6395]	25/11/06	1,056	1,068	1,048	1,052	+7	+0.67	376,900	-
[6395]	25/11/05	1,065	1,068	1,013	1,045	-37	-3.42	427,900	-
[6395]	25/11/04	1,074	1,100	1,070	1,082	+8	+0.74	496,200	-
[6395]	25/10/31	1,089	1,093	1,064	1,074	-19	-1.74	373,500	-
[6395]	25/10/30	1,090	1,100	1,088	1,093	+3	+0.28	567,900	-
[6395]	25/10/29	1,121	1,129	1,085	1,090	-31	-2.77	463,000	-
[6395]	25/10/28	1,162	1,162	1,121	1,121	-55	-4.68	565,300	-
[6395]	25/10/27	1,168	1,180	1,153	1,176	+26	+2.26	692,600	-
[6395]	25/10/24	1,118	1,160	1,114	1,150	+32	+2.86	725,500	-
[6395]	25/10/23	1,100	1,123	1,089	1,118	+18	+1.64	501,300	-
[6395]	25/10/22	1,115	1,115	1,100	1,100	-15	-1.35	462,600	-
[6395]	25/10/21	1,094	1,157	1,086	1,115	+19	+1.73	1,343,600	-
[6395]	25/10/20	1,076	1,096	1,070	1,096	+39	+3.69	397,500	-
[6395]	25/10/17	1,050	1,057	1,034	1,057	+2	+0.19	370,300	-
[6395]	25/10/16	1,066	1,066	1,050	1,055	-4	-0.38	224,500	-
[6395]	25/10/15	1,036	1,059	1,029	1,059	+39	+3.82	416,000	-
[6395]	25/10/14	1,016	1,046	1,012	1,020	-17	-1.64	580,000	-
[6395]	25/10/10	1,068	1,069	1,037	1,037	-43	-3.98	426,600	-
[6395]	25/10/09	1,068	1,080	1,061	1,080	+19	+1.79	305,100	-
[6395]	25/10/08	1,063	1,072	1,041	1,061	+4	+0.38	343,200	-
[6395]	25/10/07	1,056	1,061	1,046	1,057	+2	+0.19	342,100	-
[6395]	25/10/06	1,072	1,072	1,050	1,055	+13	+1.25	410,900	-
[6395]	25/10/03	1,025	1,043	1,025	1,042	+24	+2.36	265,500	-
[6395]	25/10/02	1,020	1,026	1,006	1,018	-2	-0.20	379,600	-
[6395]	25/10/01	1,030	1,037	1,016	1,020	-24	-2.30	332,000	-
[6395]	25/09/30	1,043	1,049	1,031	1,044	-6	-0.57	513,200	-
[6395]	25/09/29	1,070	1,072	1,048	1,050	-17	-1.59	411,000	-
[6395]	25/09/26	1,059	1,073	1,056	1,067	+5	+0.47	490,600	-
[6395]	25/09/25	1,060	1,065	1,054	1,062	+4	+0.38	548,200	-
[6395]	25/09/24	1,061	1,062	1,050	1,058	-11	-1.03	387,400	-
[6395]	25/09/22	1,064	1,070	1,059	1,069	0	0.00	338,800	-
[6395]	25/09/19	1,077	1,083	1,056	1,069	-8	-0.74	1,028,400	-
[6395]	25/09/18	1,085	1,095	1,071	1,077	+1	+0.09	405,800	-
[6395]	25/09/17	1,085	1,085	1,064	1,076	-16	-1.47	396,900	-
[6395]	25/09/16	1,087	1,102	1,083	1,092	-6	-0.55	324,200	-
[6395]	25/09/12	1,107	1,107	1,089	1,098	+13	+1.20	478,500	-
[6395]	25/09/11	1,072	1,089	1,067	1,085	+18	+1.69	429,000	-
[6395]	25/09/10	1,073	1,073	1,055	1,067	-13	-1.20	428,000	-
[6395]	25/09/09	1,090	1,090	1,073	1,080	-12	-1.10	397,600	-
[6395]	25/09/08	1,075	1,095	1,068	1,092	+17	+1.58	514,200	-
[6395]	25/09/05	1,071	1,079	1,060	1,075	+17	+1.61	393,000	-