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
[6402]	26/10/30	1,570	1,575	1,556	1,567	-3.0	-0.19	1,900	7,673,481,728
[6402]	26/10/29	1,568	1,570	1,557	1,570	+6.0	+0.38	1,100	7,688,172,032
[6402]	26/10/28	1,566	1,570	1,564	1,564	+2.0	+0.13	900	7,658,790,912
[6402]	26/10/27	1,560	1,565	1,550	1,562	+2.0	+0.13	1,700	7,648,996,864
[6402]	26/10/26	1,558	1,561	1,550	1,560	-9.0	-0.57	3,000	7,639,202,816
[6402]	26/10/23	1,580	1,580	1,552	1,569	-2.0	-0.13	2,100	7,683,275,264
[6402]	26/10/22	1,572	1,572	1,571	1,571	-1.0	-0.06	1,300	7,693,069,312
[6402]	26/10/21	1,562	1,572	1,562	1,572	+10.0	+0.64	600	7,697,966,080
[6402]	26/10/20	1,560	1,565	1,554	1,562	+2.0	+0.13	1,800	7,648,996,864
[6402]	26/10/19	1,546	1,581	1,546	1,560	0	+0.00	5,400	7,639,202,816
[6402]	26/10/16	1,560	1,568	1,557	1,560	0	+0.00	1,200	7,639,202,816
[6402]	26/10/15	1,570	1,580	1,560	1,560	-19.0	-1.20	2,500	7,639,202,816
[6402]	26/10/14	1,570	1,579	1,562	1,579	+6.0	+0.38	900	7,732,244,480
[6402]	26/10/13	1,556	1,575	1,550	1,573	+17.0	+1.09	2,200	7,702,862,848
[6402]	26/10/09	1,549	1,577	1,549	1,556	-7.0	-0.45	5,700	7,619,615,232
[6402]	26/10/08	1,565	1,571	1,507	1,563	-16.0	-1.01	3,200	7,653,893,632
[6402]	26/10/07	1,581	1,583	1,550	1,579	-11.0	-0.69	2,000	7,732,244,480
[6402]	26/10/06	1,583	1,590	1,583	1,590	-8.0	-0.50	300	7,786,110,976
[6402]	26/10/05	1,582	1,598	1,582	1,598	+16.0	+1.01	1,000	7,825,286,144
[6402]	26/10/02	1,607	1,607	1,581	1,582	-27.0	-1.68	3,100	7,746,935,296
[6402]	26/10/01	1,637	1,637	1,609	1,609	-27.0	-1.65	2,000	7,879,152,128
[6402]	26/09/30	1,639	1,639	1,627	1,636	+11.0	+0.68	1,000	8,011,369,472
[6402]	26/09/29	1,639	1,640	1,625	1,625	-3.0	-0.18	900	7,957,502,976
[6402]	26/09/28	1,628	1,628	1,628	1,628	-8.0	-0.49	800	7,972,193,792
[6402]	26/09/25	1,651	1,651	1,636	1,636	+1.0	+0.06	1,700	8,011,369,472
[6402]	26/09/24	1,623	1,639	1,623	1,635	+17.0	+1.05	2,700	8,006,472,192
[6402]	26/09/18	1,612	1,619	1,591	1,618	+4.0	+0.25	4,800	7,923,224,576
[6402]	26/09/17	1,592	1,614	1,591	1,614	+23.0	+1.45	2,300	7,903,636,992
[6402]	26/09/16	1,592	1,597	1,591	1,591	-16.0	-1.00	2,100	7,791,007,744
[6402]	26/09/15	1,593	1,607	1,586	1,607	+4.0	+0.25	2,900	7,869,358,592
[6402]	26/09/14	1,615	1,615	1,588	1,603	0	+0.00	1,600	7,849,771,008
[6402]	26/09/11	1,587	1,615	1,585	1,603	+9.0	+0.56	5,500	7,849,771,008
[6402]	26/09/10	1,600	1,619	1,594	1,594	-1.0	-0.06	1,600	7,805,698,560
[6402]	26/09/09	1,615	1,615	1,595	1,595	-14.0	-0.87	2,100	7,810,595,328
[6402]	26/09/08	1,619	1,619	1,600	1,609	-10.0	-0.62	1,700	7,879,152,128
[6402]	26/09/07	1,614	1,619	1,595	1,619	+5.0	+0.31	2,700	7,928,121,344
[6402]	26/09/04	1,585	1,614	1,585	1,614	+29.0	+1.83	3,600	7,903,636,992
[6402]	26/09/03	1,612	1,613	1,585	1,585	-22.0	-1.37	4,100	7,761,626,112
[6402]	26/09/02	1,588	1,607	1,579	1,607	+12.0	+0.75	6,100	7,869,358,592
[6402]	26/09/01	1,600	1,604	1,595	1,595	-20.0	-1.24	1,200	7,810,595,328
[6402]	26/08/31	1,612	1,615	1,596	1,615	+3.0	+0.19	1,800	7,908,533,760
[6402]	26/08/28	1,615	1,615	1,599	1,612	-2.0	-0.12	1,400	7,893,842,944
[6402]	26/08/27	1,599	1,615	1,594	1,614	+16.0	+1.00	3,900	7,903,636,992
[6402]	26/08/26	1,600	1,635	1,598	1,598	-50.0	-3.03	13,500	7,825,286,144
[6402]	26/08/25	1,601	1,648	1,592	1,648	+58.0	+3.65	3,400	8,070,132,224
[6402]	26/08/24	1,600	1,600	1,588	1,590	-8.0	-0.50	2,900	7,786,110,976
[6402]	26/08/21	1,562	1,599	1,560	1,598	+23.0	+1.46	6,300	7,825,286,144
[6402]	26/08/20	1,569	1,591	1,569	1,575	+6.0	+0.38	4,100	7,712,656,896
[6402]	26/08/19	1,600	1,600	1,552	1,569	-37.0	-2.30	4,300	7,683,275,264
[6402]	26/08/18	1,610	1,610	1,604	1,606	-4.0	-0.25	400	7,864,461,312
[6402]	26/08/17	1,585	1,623	1,569	1,610	+26.0	+1.64	6,700	7,884,049,408
[6402]	26/08/14	1,599	1,622	1,582	1,584	-8.0	-0.50	7,400	7,756,729,344
[6402]	26/08/13	1,550	1,599	1,550	1,592	+31.0	+1.99	13,100	7,795,904,512
[6402]	26/08/12	1,578	1,580	1,536	1,561	-21.0	-1.33	3,500	7,644,100,096
[6402]	26/08/10	1,510	1,582	1,507	1,582	+56.0	+3.67	11,600	7,746,935,296
[6402]	26/08/07	1,577	1,577	1,501	1,526	-73.0	-4.57	27,400	7,472,707,584
[6402]	26/08/06	1,576	1,618	1,576	1,599	+23.0	+1.46	9,000	7,830,182,912
[6402]	26/08/05	1,558	1,597	1,558	1,576	+18.0	+1.16	7,200	7,717,553,664
[6402]	26/08/04	1,530	1,582	1,529	1,558	+22.0	+1.43	5,800	7,629,409,280
[6402]	26/08/03	1,555	1,562	1,536	1,536	-36.0	-2.29	3,000	7,521,676,800
[6402]	26/07/31	1,592	1,599	1,566	1,572	-9.0	-0.57	4,900	7,697,966,080
[6402]	26/07/30	1,565	1,619	1,564	1,581	+2.0	+0.13	10,900	7,742,038,528
[6402]	26/07/29	1,560	1,600	1,557	1,579	+34.0	+2.20	5,300	7,732,244,480
[6402]	26/07/28	1,550	1,584	1,536	1,545	-3.0	-0.19	8,000	7,565,749,248
[6402]	26/07/27	1,555	1,570	1,547	1,548	-27.0	-1.71	9,000	7,580,440,064
[6402]	26/07/24	1,600	1,618	1,570	1,575	+5.0	+0.32	22,800	7,712,656,896
[6402]	26/07/23	1,524	1,576	1,524	1,570	+61.0	+4.04	14,000	7,688,172,032
[6402]	26/07/22	1,493	1,538	1,493	1,509	+12.0	+0.80	10,700	7,389,459,968
[6402]	26/07/21	1,478	1,517	1,478	1,497	+22.0	+1.49	5,600	7,330,696,704
[6402]	26/07/17	1,520	1,538	1,475	1,475	-63	-4.10	17,100	-
[6402]	26/07/16	1,550	1,550	1,525	1,538	-11	-0.71	4,000	-
[6402]	26/07/15	1,549	1,549	1,525	1,549	+2	+0.13	4,000	-
[6402]	26/07/14	1,480	1,559	1,480	1,547	+67	+4.53	25,600	-
[6402]	26/07/13	1,505	1,513	1,480	1,480	-29	-1.92	12,000	-
[6402]	26/07/10	1,501	1,513	1,485	1,509	+8	+0.53	9,100	-
[6402]	26/07/09	1,484	1,501	1,481	1,501	+11	+0.74	3,000	-
[6402]	26/07/08	1,486	1,499	1,482	1,490	+3	+0.20	3,200	-
[6402]	26/07/07	1,508	1,508	1,465	1,487	-18	-1.20	4,200	-
[6402]	26/07/06	1,470	1,505	1,470	1,505	+39	+2.66	9,800	-
[6402]	26/07/03	1,474	1,475	1,466	1,466	-10	-0.68	2,900	-
[6402]	26/07/02	1,458	1,490	1,456	1,476	+2	+0.14	10,800	-
[6402]	26/07/01	1,480	1,491	1,470	1,474	-3	-0.20	12,100	-
[6402]	26/06/30	1,453	1,505	1,452	1,477	+31	+2.14	24,900	-
[6402]	26/06/29	1,383	1,456	1,383	1,446	+63	+4.56	18,500	-
[6402]	26/06/26	1,360	1,392	1,360	1,383	+19	+1.39	6,800	-
[6402]	26/06/25	1,373	1,374	1,360	1,364	+5	+0.37	5,600	-
[6402]	26/06/24	1,349	1,370	1,349	1,359	+24	+1.80	9,200	-
[6402]	26/06/23	1,358	1,368	1,335	1,335	-23	-1.69	8,000	-
[6402]	26/06/22	1,365	1,380	1,358	1,358	-7	-0.51	14,900	-
[6402]	26/06/19	1,364	1,365	1,340	1,365	+1	+0.07	10,700	-
[6402]	26/06/18	1,366	1,370	1,355	1,364	-2	-0.15	7,400	-
[6402]	26/06/17	1,325	1,366	1,325	1,366	+44	+3.33	8,900	-
[6402]	26/06/16	1,320	1,328	1,310	1,322	+1	+0.08	7,000	-
[6402]	26/06/15	1,320	1,327	1,315	1,321	+8	+0.61	12,300	-
[6402]	26/06/12	1,306	1,320	1,300	1,313	+8	+0.61	11,200	-
[6402]	26/06/11	1,307	1,320	1,298	1,305	-21	-1.58	17,600	-
[6402]	26/06/10	1,321	1,327	1,309	1,326	-2	-0.15	17,800	-
[6402]	26/06/09	1,319	1,338	1,319	1,328	+20	+1.53	10,100	-
[6402]	26/06/08	1,355	1,355	1,302	1,308	-28	-2.10	15,600	-
[6402]	26/06/05	1,313	1,352	1,309	1,336	+19	+1.44	13,300	-
[6402]	26/06/04	1,334	1,339	1,317	1,317	-15	-1.13	11,400	-
[6402]	26/06/03	1,347	1,347	1,325	1,332	-18	-1.33	29,700	-
[6402]	26/06/02	1,350	1,355	1,332	1,350	-10	-0.74	21,500	-
[6402]	26/06/01	1,361	1,365	1,332	1,360	0	0.00	28,500	-
[6402]	26/05/29	1,396	1,396	1,360	1,360	-27	-1.95	17,000	-
[6402]	26/05/28	1,381	1,387	1,360	1,387	+7	+0.51	6,100	-
[6402]	26/05/27	1,387	1,388	1,360	1,380	+7	+0.51	11,500	-
[6402]	26/05/26	1,363	1,378	1,346	1,373	+18	+1.33	10,100	-
[6402]	26/05/25	1,363	1,373	1,350	1,355	+9	+0.67	14,100	-
[6402]	26/05/22	1,361	1,371	1,338	1,346	-16.0	-1.17	17,400	-
[6402]	26/05/21	1,399	1,399	1,344	1,362	-13.0	-0.95	22,900	-
[6402]	26/05/20	1,400	1,400	1,355	1,375	-15.0	-1.08	32,400	-
[6402]	26/05/19	1,439	1,439	1,385	1,390	-27.0	-1.91	30,000	-
[6402]	26/05/18	1,471	1,475	1,408	1,417	-46.0	-3.14	38,900	-
[6402]	26/05/15	1,488	1,507	1,456	1,463	-27.0	-1.81	59,000	-
[6402]	26/05/14	1,530	1,535	1,490	1,490	-25.0	-1.65	68,500	-
[6402]	26/05/13	1,486	1,551	1,486	1,515	-288.0	-15.97	158,400	-
[6402]	26/05/12	1,858	1,862	1,771	1,803	-23.0	-1.26	42,100	-
[6402]	26/05/11	1,845	1,858	1,822	1,826	-6.0	-0.33	11,600	-
[6402]	26/05/08	1,805	1,845	1,790	1,832	+50.0	+2.81	37,400	-
[6402]	26/05/07	1,760	1,798	1,760	1,782	+32.0	+1.83	10,600	-
[6402]	26/05/01	1,775	1,775	1,736	1,750	-25.0	-1.41	19,800	-
[6402]	26/04/30	1,810	1,810	1,768	1,775	-34.0	-1.88	26,300	-
[6402]	26/04/28	1,780	1,809	1,780	1,809	+28.0	+1.57	14,500	-
[6402]	26/04/27	1,824	1,829	1,781	1,781	-37	-2.04	22,900	-
[6402]	26/04/24	1,839	1,841	1,794	1,818	-32	-1.73	27,600	-
[6402]	26/04/23	1,863	1,863	1,815	1,850	-19	-1.02	14,500	-
[6402]	26/04/22	1,925	1,925	1,858	1,869	-37	-1.94	17,500	-
[6402]	26/04/21	1,886	1,923	1,871	1,906	+26	+1.38	26,200	-
[6402]	26/04/20	1,917	1,923	1,869	1,880	-19	-1.00	19,700	-
[6402]	26/04/17	1,859	1,932	1,852	1,899	+52	+2.82	33,600	-
[6402]	26/04/16	1,865	1,877	1,842	1,847	-2	-0.11	19,500	-
[6402]	26/04/15	1,812	1,853	1,812	1,849	+40	+2.21	13,900	-
[6402]	26/04/14	1,823	1,841	1,809	1,809	-2	-0.11	16,400	-
[6402]	26/04/13	1,807	1,846	1,807	1,811	+4	+0.22	20,500	-
[6402]	26/04/10	1,865	1,866	1,807	1,807	-58	-3.11	15,900	-
[6402]	26/04/09	1,906	1,911	1,865	1,865	-39	-2.05	7,200	-
[6402]	26/04/08	1,880	1,928	1,880	1,904	+47	+2.53	19,500	-
[6402]	26/04/07	1,838	1,860	1,838	1,857	+20	+1.09	6,500	-
[6402]	26/04/06	1,840	1,868	1,821	1,837	-3	-0.16	17,700	-
[6402]	26/04/03	1,865	1,876	1,827	1,840	-22	-1.18	20,500	-
[6402]	26/04/02	1,876	1,901	1,853	1,862	-8	-0.43	18,100	-
[6402]	26/04/01	1,824	1,888	1,824	1,870	+67	+3.72	20,800	-
[6402]	26/03/31	1,806	1,847	1,771	1,803	-5	-0.28	28,500	-
[6402]	26/03/30	1,793	1,816	1,765	1,808	-51	-2.74	24,700	-
[6402]	26/03/27	1,837	1,862	1,821	1,859	-2	-0.11	17,900	-
[6402]	26/03/26	1,890	1,890	1,855	1,861	-20	-1.06	20,000	-
[6402]	26/03/25	1,861	1,884	1,854	1,881	+48	+2.62	18,300	-
[6402]	26/03/24	1,864	1,878	1,817	1,833	-1	-0.05	28,800	-
[6402]	26/03/23	1,903	1,903	1,816	1,834	-123	-6.29	61,100	-
[6402]	26/03/19	1,982	1,984	1,943	1,957	-37	-1.86	22,000	-
[6402]	26/03/18	1,993	2,016	1,960	1,994	-2	-0.10	24,500	-
[6402]	26/03/17	1,976	1,997	1,964	1,996	+49	+2.52	20,800	-
[6402]	26/03/16	1,980	1,982	1,935	1,947	-69	-3.42	37,500	-
[6402]	26/03/13	2,003	2,030	2,001	2,016	-21	-1.03	22,200	-
[6402]	26/03/12	2,050	2,050	2,018	2,037	-15	-0.73	30,700	-
[6402]	26/03/11	2,052	2,112	2,026	2,052	+37	+1.84	50,100	-
[6402]	26/03/10	2,018	2,054	1,997	2,015	+10	+0.50	32,200	-
[6402]	26/03/09	2,000	2,019	1,925	2,005	-80	-3.84	60,100	-
[6402]	26/03/06	2,080	2,140	1,999	2,085	+55	+2.71	48,400	-
[6402]	26/03/05	2,005	2,058	1,969	2,030	+85	+4.37	70,000	-
[6402]	26/03/04	1,915	1,945	1,853	1,945	+28	+1.46	54,300	-
[6402]	26/03/03	1,983	1,990	1,910	1,917	-26	-1.34	73,500	-
[6402]	26/03/02	1,857	1,943	1,840	1,943	+84	+4.52	27,400	-
[6402]	26/02/27	1,842	1,859	1,834	1,859	+17	+0.92	15,400	-
[6402]	26/02/26	1,800	1,844	1,800	1,842	+43	+2.39	14,300	-
[6402]	26/02/25	1,782	1,803	1,772	1,799	+15	+0.84	21,600	-
[6402]	26/02/24	1,800	1,800	1,780	1,784	-15	-0.83	8,800	-
[6402]	26/02/20	1,795	1,807	1,785	1,799	-15	-0.83	5,500	-
[6402]	26/02/19	1,797	1,814	1,773	1,814	+21	+1.17	16,500	-
[6402]	26/02/18	1,756	1,803	1,756	1,793	+29	+1.64	15,700	-
[6402]	26/02/17	1,772	1,772	1,746	1,764	-14	-0.79	14,800	-
[6402]	26/02/16	1,790	1,797	1,743	1,778	+6	+0.34	22,100	-
[6402]	26/02/13	1,781	1,793	1,751	1,772	-11	-0.62	13,900	-
[6402]	26/02/12	1,779	1,822	1,767	1,783	+4	+0.22	28,900	-
[6402]	26/02/10	1,785	1,786	1,742	1,779	+7	+0.40	26,000	-
[6402]	26/02/09	1,760	1,784	1,710	1,772	+63	+3.69	134,900	-
[6402]	26/02/06	1,690	1,720	1,660	1,709	+19	+1.12	44,000	-
[6402]	26/02/05	1,700	1,715	1,685	1,690	-2	-0.12	14,800	-
[6402]	26/02/04	1,671	1,700	1,663	1,692	+22	+1.32	9,100	-
[6402]	26/02/03	1,678	1,690	1,664	1,670	-9	-0.54	10,500	-
[6402]	26/02/02	1,656	1,699	1,652	1,679	+27	+1.63	9,300	-
[6402]	26/01/30	1,637	1,653	1,614	1,652	+6	+0.36	13,400	-
[6402]	26/01/29	1,670	1,670	1,629	1,646	-30	-1.79	12,800	-
[6402]	26/01/28	1,684	1,684	1,659	1,676	-14	-0.83	3,400	-
[6402]	26/01/27	1,686	1,694	1,677	1,690	-8	-0.47	2,600	-
[6402]	26/01/26	1,700	1,700	1,682	1,698	-3	-0.18	2,600	-
[6402]	26/01/23	1,700	1,707	1,694	1,701	+1	+0.06	4,000	-
[6402]	26/01/22	1,710	1,728	1,698	1,700	+1	+0.06	7,100	-
[6402]	26/01/21	1,664	1,700	1,629	1,699	+14	+0.83	8,200	-
[6402]	26/01/20	1,729	1,730	1,650	1,685	-51	-2.94	12,900	-
[6402]	26/01/19	1,744	1,744	1,725	1,736	-9	-0.52	6,800	-
[6402]	26/01/16	1,741	1,760	1,728	1,745	+5	+0.29	8,300	-
[6402]	26/01/15	1,714	1,740	1,714	1,740	+34	+1.99	6,800	-
[6402]	26/01/14	1,660	1,714	1,660	1,706	+46	+2.77	7,600	-
[6402]	26/01/13	1,668	1,668	1,660	1,660	+12	+0.73	7,100	-
[6402]	26/01/09	1,641	1,649	1,641	1,648	-4	-0.24	700	-
[6402]	26/01/08	1,650	1,655	1,642	1,652	+2	+0.12	1,700	-
[6402]	26/01/07	1,652	1,664	1,640	1,650	-8	-0.48	4,300	-
[6402]	26/01/06	1,605	1,675	1,605	1,658	+48	+2.98	10,600	-
[6402]	26/01/05	1,618	1,618	1,595	1,610	+12	+0.75	19,000	-
[6402]	25/12/30	1,596	1,610	1,579	1,598	0	0.00	1,900	-
[6402]	25/12/29	1,585	1,610	1,585	1,598	-1	-0.06	4,900	-
[6402]	25/12/26	1,600	1,615	1,581	1,599	+2	+0.13	10,000	-
[6402]	25/12/25	1,598	1,598	1,590	1,597	+7	+0.44	2,900	-
[6402]	25/12/24	1,585	1,604	1,585	1,590	+5	+0.32	9,100	-
[6402]	25/12/23	1,582	1,585	1,541	1,585	+7	+0.44	7,500	-
[6402]	25/12/22	1,582	1,582	1,570	1,578	+1	+0.06	5,800	-
[6402]	25/12/19	1,580	1,580	1,570	1,577	+3	+0.19	3,000	-
[6402]	25/12/18	1,580	1,583	1,565	1,574	-7	-0.44	2,900	-
[6402]	25/12/17	1,561	1,581	1,551	1,581	+32	+2.07	8,100	-
[6402]	25/12/16	1,565	1,565	1,545	1,549	0	0.00	8,900	-
[6402]	25/12/15	1,539	1,567	1,533	1,549	-6	-0.39	7,500	-
[6402]	25/12/12	1,563	1,564	1,549	1,555	+12	+0.78	11,100	-
[6402]	25/12/11	1,532	1,544	1,527	1,543	+15	+0.98	5,300	-
[6402]	25/12/10	1,520	1,532	1,520	1,528	+10	+0.66	5,800	-
[6402]	25/12/09	1,516	1,519	1,510	1,518	+2	+0.13	1,900	-
[6402]	25/12/08	1,512	1,517	1,502	1,516	+13	+0.86	6,900	-
[6402]	25/12/05	1,505	1,508	1,496	1,503	-2	-0.13	4,400	-
[6402]	25/12/04	1,507	1,513	1,505	1,505	-1	-0.07	4,400	-
[6402]	25/12/03	1,512	1,513	1,506	1,506	-4	-0.26	2,100	-
[6402]	25/12/02	1,505	1,511	1,500	1,510	-1	-0.07	3,500	-
[6402]	25/12/01	1,508	1,511	1,504	1,511	+2	+0.13	4,000	-
[6402]	25/11/28	1,498	1,509	1,498	1,509	+12	+0.80	2,000	-
[6402]	25/11/27	1,511	1,511	1,496	1,497	-8	-0.53	7,500	-
[6402]	25/11/26	1,500	1,509	1,488	1,505	+16	+1.07	4,200	-
[6402]	25/11/25	1,500	1,506	1,488	1,489	-9	-0.60	6,500	-
[6402]	25/11/21	1,482	1,510	1,482	1,498	+7	+0.47	4,600	-
[6402]	25/11/20	1,490	1,502	1,490	1,491	+10	+0.68	6,400	-
[6402]	25/11/19	1,496	1,500	1,475	1,481	-8	-0.54	7,000	-
[6402]	25/11/18	1,503	1,509	1,484	1,489	-25	-1.65	11,500	-
[6402]	25/11/17	1,513	1,520	1,506	1,514	+1	+0.07	9,600	-
[6402]	25/11/14	1,521	1,521	1,512	1,513	-8	-0.53	4,000	-
[6402]	25/11/13	1,524	1,524	1,506	1,521	+9	+0.60	6,600	-
[6402]	25/11/12	1,513	1,520	1,506	1,512	-2	-0.13	11,200	-
[6402]	25/11/11	1,535	1,540	1,495	1,514	-40	-2.57	36,700	-
[6402]	25/11/10	1,525	1,558	1,520	1,554	+20	+1.30	26,800	-
[6402]	25/11/07	1,590	1,592	1,500	1,534	-29	-1.86	59,000	-
[6402]	25/11/06	1,573	1,574	1,545	1,563	+30	+1.96	27,400	-
[6402]	25/11/05	1,518	1,547	1,489	1,533	+13	+0.86	16,000	-
[6402]	25/11/04	1,515	1,543	1,512	1,520	+11	+0.73	5,600	-
[6402]	25/10/31	1,493	1,520	1,493	1,509	+19	+1.28	5,200	-
[6402]	25/10/30	1,504	1,505	1,478	1,490	-15	-1.00	14,500	-
[6402]	25/10/29	1,541	1,541	1,505	1,505	-51	-3.28	8,800	-
[6402]	25/10/28	1,577	1,577	1,550	1,556	-14	-0.89	5,500	-
[6402]	25/10/27	1,552	1,570	1,540	1,570	+16	+1.03	9,100	-
[6402]	25/10/24	1,592	1,592	1,526	1,554	-40	-2.51	20,400	-
[6402]	25/10/23	1,489	1,594	1,489	1,594	+101	+6.76	39,200	-
[6402]	25/10/22	1,490	1,520	1,489	1,493	-6	-0.40	27,400	-
[6402]	25/10/21	1,503	1,519	1,498	1,499	-11	-0.73	9,900	-
[6402]	25/10/20	1,480	1,539	1,480	1,510	+28	+1.89	21,700	-
[6402]	25/10/17	1,495	1,506	1,479	1,482	-26	-1.72	14,300	-
[6402]	25/10/16	1,495	1,511	1,495	1,508	0	0.00	8,100	-
[6402]	25/10/15	1,473	1,511	1,473	1,508	+33	+2.24	3,800	-
[6402]	25/10/14	1,484	1,498	1,464	1,475	-35	-2.32	8,600	-
[6402]	25/10/10	1,500	1,524	1,500	1,510	-9	-0.59	10,700	-
[6402]	25/10/09	1,501	1,526	1,500	1,519	+12	+0.80	11,500	-
[6402]	25/10/08	1,518	1,532	1,502	1,507	-20	-1.31	23,400	-
[6402]	25/10/07	1,540	1,562	1,526	1,527	-43	-2.74	18,100	-
[6402]	25/10/06	1,569	1,599	1,560	1,570	+25	+1.62	23,100	-
[6402]	25/10/03	1,530	1,566	1,518	1,545	-22	-1.40	16,400	-
[6402]	25/10/02	1,559	1,568	1,532	1,567	+12	+0.77	12,200	-
[6402]	25/10/01	1,590	1,590	1,533	1,555	-43	-2.69	15,300	-
[6402]	25/09/30	1,599	1,599	1,569	1,598	0	0.00	12,600	-
[6402]	25/09/29	1,611	1,639	1,598	1,598	-13	-0.81	8,200	-
[6402]	25/09/26	1,628	1,643	1,600	1,611	-32	-1.95	8,200	-
[6402]	25/09/25	1,659	1,659	1,623	1,643	-6	-0.36	8,600	-
[6402]	25/09/24	1,580	1,649	1,580	1,649	+77	+4.90	21,500	-
[6402]	25/09/22	1,540	1,575	1,540	1,572	+32	+2.08	15,100	-
[6402]	25/09/19	1,530	1,540	1,529	1,540	+12	+0.79	5,700	-
[6402]	25/09/18	1,530	1,535	1,525	1,528	+2	+0.13	5,500	-
[6402]	25/09/17	1,529	1,529	1,515	1,526	-3	-0.20	2,200	-
[6402]	25/09/16	1,525	1,534	1,525	1,529	+9	+0.59	3,600	-
[6402]	25/09/12	1,520	1,528	1,519	1,520	0	0.00	5,500	-
[6402]	25/09/11	1,537	1,542	1,520	1,520	-15	-0.98	12,000	-
[6402]	25/09/10	1,530	1,535	1,521	1,535	+10	+0.66	12,200	-
[6402]	25/09/09	1,514	1,525	1,514	1,525	+13	+0.86	15,300	-
[6402]	25/09/08	1,510	1,515	1,503	1,512	+7	+0.47	11,900	-
[6402]	25/09/05	1,500	1,510	1,499	1,505	+7	+0.47	4,500	-