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
[6405]	26/10/29	1,336	1,336	1,301	1,317	-41.0	-3.02	74,200	14,694,595,584
[6405]	26/10/28	1,402	1,420	1,358	1,358	-43.0	-3.07	109,100	15,152,058,368
[6405]	26/10/27	1,342	1,432	1,340	1,401	+132.0	+10.40	249,700	15,631,837,184
[6405]	26/10/26	1,270	1,288	1,266	1,269	+1.0	+0.08	9,800	14,159,030,272
[6405]	26/10/23	1,274	1,278	1,241	1,268	-15.0	-1.17	39,300	14,147,872,768
[6405]	26/10/22	1,291	1,310	1,272	1,283	-8.0	-0.62	26,500	14,315,236,352
[6405]	26/10/21	1,280	1,294	1,278	1,291	+18.0	+1.41	21,900	14,404,497,408
[6405]	26/10/20	1,298	1,298	1,273	1,273	-12.0	-0.93	16,600	14,203,660,288
[6405]	26/10/19	1,293	1,293	1,274	1,285	-28.0	-2.13	11,800	14,337,552,384
[6405]	26/10/16	1,267	1,317	1,258	1,313	+68.0	+5.46	36,200	14,649,965,568
[6405]	26/10/15	1,279	1,279	1,245	1,245	-44.0	-3.41	30,600	13,891,247,104
[6405]	26/10/14	1,297	1,300	1,289	1,289	+4.0	+0.31	12,500	14,382,182,400
[6405]	26/10/13	1,298	1,299	1,281	1,285	-14.0	-1.08	13,500	14,337,552,384
[6405]	26/10/09	1,289	1,299	1,283	1,299	+15.0	+1.17	20,500	14,493,758,464
[6405]	26/10/08	1,300	1,300	1,277	1,284	-16.0	-1.23	19,500	14,326,393,856
[6405]	26/10/07	1,320	1,324	1,300	1,300	-20.0	-1.52	10,100	14,504,915,968
[6405]	26/10/06	1,307	1,320	1,299	1,320	+17.0	+1.30	14,600	14,728,069,120
[6405]	26/10/05	1,290	1,314	1,290	1,303	+13.0	+1.01	14,100	14,538,389,504
[6405]	26/10/02	1,328	1,328	1,287	1,290	-38.0	-2.86	31,000	14,393,339,904
[6405]	26/10/01	1,312	1,328	1,276	1,328	+13.0	+0.99	35,400	14,817,330,176
[6405]	26/09/30	1,269	1,315	1,268	1,315	+48.0	+3.79	32,700	14,672,280,576
[6405]	26/09/29	1,260	1,268	1,243	1,267	-4.0	-0.31	15,800	14,136,714,240
[6405]	26/09/28	1,265	1,273	1,262	1,271	+6.0	+0.47	15,700	14,181,345,280
[6405]	26/09/25	1,245	1,279	1,245	1,265	+25.0	+2.02	38,100	14,114,399,232
[6405]	26/09/24	1,235	1,245	1,232	1,240	+5.0	+0.40	26,100	13,835,458,560
[6405]	26/09/18	1,241	1,241	1,225	1,235	-6.0	-0.48	14,400	13,779,671,040
[6405]	26/09/17	1,229	1,241	1,227	1,241	+16.0	+1.31	20,600	13,846,616,064
[6405]	26/09/16	1,225	1,225	1,209	1,225	+18.0	+1.49	15,000	13,668,093,952
[6405]	26/09/15	1,229	1,229	1,190	1,207	+3.0	+0.25	10,200	13,467,256,832
[6405]	26/09/14	1,191	1,205	1,188	1,204	+13.0	+1.09	29,200	13,433,784,320
[6405]	26/09/11	1,198	1,205	1,190	1,191	-6.0	-0.50	40,700	13,288,734,720
[6405]	26/09/10	1,208	1,217	1,193	1,197	-11.0	-0.91	22,400	13,355,680,768
[6405]	26/09/09	1,248	1,248	1,208	1,208	-21.0	-1.71	31,400	13,478,414,336
[6405]	26/09/08	1,252	1,254	1,226	1,229	-12.0	-0.97	21,500	13,712,724,992
[6405]	26/09/07	1,250	1,255	1,237	1,241	-8.0	-0.64	15,300	13,846,616,064
[6405]	26/09/04	1,228	1,252	1,224	1,249	+34.0	+2.80	31,900	13,935,877,120
[6405]	26/09/03	1,208	1,239	1,208	1,215	+18.0	+1.50	17,800	13,556,517,888
[6405]	26/09/02	1,230	1,235	1,197	1,197	-43.0	-3.47	48,000	13,355,680,768
[6405]	26/09/01	1,234	1,254	1,212	1,240	+16.0	+1.31	46,700	13,835,458,560
[6405]	26/08/31	1,205	1,233	1,192	1,224	+10.0	+0.82	26,400	13,656,936,448
[6405]	26/08/28	1,235	1,238	1,212	1,214	-21.0	-1.70	26,800	13,545,360,384
[6405]	26/08/27	1,230	1,245	1,218	1,235	+5.0	+0.41	20,600	13,779,671,040
[6405]	26/08/26	1,187	1,242	1,187	1,230	+51.0	+4.33	67,100	13,723,882,496
[6405]	26/08/25	1,188	1,188	1,170	1,179	-7.0	-0.59	11,000	13,154,843,648
[6405]	26/08/24	1,174	1,188	1,169	1,186	+24.0	+2.07	15,800	13,232,947,200
[6405]	26/08/21	1,153	1,170	1,147	1,162	-8.0	-0.68	24,100	12,965,164,032
[6405]	26/08/20	1,168	1,170	1,151	1,170	+29.0	+2.54	13,300	13,054,425,088
[6405]	26/08/19	1,181	1,181	1,138	1,141	-38.0	-3.22	26,500	12,730,853,376
[6405]	26/08/18	1,179	1,183	1,167	1,179	+2.0	+0.17	20,300	13,154,843,648
[6405]	26/08/17	1,175	1,178	1,159	1,177	+10.0	+0.86	30,000	13,132,552,192
[6405]	26/08/14	1,155	1,167	1,144	1,167	+19.0	+1.66	27,600	13,020,975,104
[6405]	26/08/13	1,142	1,156	1,141	1,148	+14.0	+1.23	29,200	12,808,979,456
[6405]	26/08/12	1,118	1,142	1,114	1,134	+25.0	+2.25	42,200	12,652,772,352
[6405]	26/08/10	1,090	1,125	1,081	1,109	+35.0	+3.26	58,700	12,373,831,680
[6405]	26/08/07	1,060	1,074	1,052	1,074	+14.0	+1.32	14,600	11,983,313,920
[6405]	26/08/06	1,038	1,060	1,037	1,060	+22.0	+2.12	11,900	11,827,106,816
[6405]	26/08/05	1,041	1,053	1,038	1,038	-2.0	-0.19	18,000	11,581,638,656
[6405]	26/08/04	1,022	1,041	1,020	1,040	+23.0	+2.26	15,600	11,603,953,664
[6405]	26/08/03	1,022	1,023	1,008	1,017	-11.0	-1.07	17,200	11,347,328,000
[6405]	26/07/31	1,020	1,029	1,020	1,028	+5.0	+0.49	17,200	11,470,062,592
[6405]	26/07/30	1,026	1,031	1,019	1,023	0	+0.00	16,800	11,414,274,048
[6405]	26/07/29	1,032	1,036	1,020	1,023	-9.0	-0.87	52,300	11,414,274,048
[6405]	26/07/28	1,032	1,036	1,026	1,032	0	+0.00	10,100	11,514,692,608
[6405]	26/07/27	1,025	1,037	1,005	1,032	+17.0	+1.67	49,300	11,514,692,608
[6405]	26/07/24	1,020	1,020	1,006	1,015	-5.0	-0.49	29,100	11,325,012,992
[6405]	26/07/23	1,020	1,025	1,019	1,020	0	+0.00	11,800	11,380,800,512
[6405]	26/07/22	1,022	1,033	1,017	1,020	+2.0	+0.20	30,400	11,380,800,512
[6405]	26/07/21	1,033	1,033	1,018	1,018	+2.0	+0.20	39,500	11,358,485,504
[6405]	26/07/17	1,032	1,034	1,016	1,016	-21	-2.03	39,200	-
[6405]	26/07/16	1,041	1,050	1,030	1,037	-3	-0.29	24,600	-
[6405]	26/07/15	1,045	1,060	1,033	1,040	-3	-0.29	18,400	-
[6405]	26/07/14	1,055	1,062	1,032	1,043	-17	-1.60	39,400	-
[6405]	26/07/13	1,068	1,078	1,060	1,060	-7	-0.66	13,300	-
[6405]	26/07/10	1,078	1,079	1,053	1,067	-11	-1.02	30,000	-
[6405]	26/07/09	1,050	1,078	1,050	1,078	+22	+2.08	15,500	-
[6405]	26/07/08	1,065	1,066	1,041	1,056	-9	-0.85	39,700	-
[6405]	26/07/07	1,084	1,084	1,061	1,065	-16	-1.48	21,300	-
[6405]	26/07/06	1,082	1,100	1,078	1,081	+9	+0.84	32,200	-
[6405]	26/07/03	1,071	1,089	1,071	1,072	+10	+0.94	12,600	-
[6405]	26/07/02	1,080	1,092	1,062	1,062	-3	-0.28	12,300	-
[6405]	26/07/01	1,062	1,077	1,051	1,065	+15	+1.43	15,800	-
[6405]	26/06/30	1,041	1,057	1,040	1,050	+3	+0.29	5,800	-
[6405]	26/06/29	1,043	1,050	1,035	1,047	+4	+0.38	11,500	-
[6405]	26/06/26	1,023	1,048	1,023	1,043	+18	+1.76	20,900	-
[6405]	26/06/25	1,029	1,033	1,025	1,025	-2	-0.19	6,100	-
[6405]	26/06/24	1,042	1,042	1,027	1,027	+1	+0.10	10,700	-
[6405]	26/06/23	1,044	1,049	1,024	1,026	-17	-1.63	9,900	-
[6405]	26/06/22	1,055	1,071	1,043	1,043	-11	-1.04	11,400	-
[6405]	26/06/19	1,070	1,075	1,053	1,054	-21	-1.95	9,500	-
[6405]	26/06/18	1,072	1,084	1,070	1,075	-9	-0.83	18,200	-
[6405]	26/06/17	1,035	1,095	1,034	1,084	+56	+5.45	44,900	-
[6405]	26/06/16	1,025	1,031	1,018	1,028	-3	-0.29	12,000	-
[6405]	26/06/15	1,030	1,040	1,025	1,031	+11	+1.08	15,100	-
[6405]	26/06/12	1,007	1,033	1,000	1,020	+23	+2.31	27,100	-
[6405]	26/06/11	1,003	1,005	983	997	-2	-0.20	87,800	-
[6405]	26/06/10	1,001	1,011	995	999	-4	-0.40	43,200	-
[6405]	26/06/09	1,014	1,027	1,001	1,003	+1	+0.10	27,100	-
[6405]	26/06/08	1,018	1,018	1,000	1,002	-41	-3.93	41,900	-
[6405]	26/06/05	1,029	1,048	1,025	1,043	+14	+1.36	34,000	-
[6405]	26/06/04	1,012	1,030	1,010	1,029	+4	+0.39	20,500	-
[6405]	26/06/03	1,005	1,029	1,004	1,025	+24	+2.40	36,000	-
[6405]	26/06/02	997	1,013	986	1,001	+4	+0.40	61,100	-
[6405]	26/06/01	1,026	1,026	996	997	-29	-2.83	71,200	-
[6405]	26/05/29	1,023	1,040	1,015	1,026	-4	-0.39	40,400	-
[6405]	26/05/28	1,003	1,037	1,003	1,030	+24	+2.39	89,400	-
[6405]	26/05/27	1,027	1,027	1,001	1,006	-22	-2.14	77,600	-
[6405]	26/05/26	1,027	1,038	1,003	1,028	-4	-0.39	50,100	-
[6405]	26/05/25	1,057	1,057	1,032	1,032	-25	-2.37	55,600	-
[6405]	26/05/22	1,052	1,062	1,044	1,057	+15.0	+1.44	46,800	-
[6405]	26/05/21	1,042	1,059	1,032	1,042	+10.0	+0.97	27,100	-
[6405]	26/05/20	1,074	1,074	1,026	1,032	-32.0	-3.01	38,900	-
[6405]	26/05/19	1,051	1,076	1,038	1,064	+9.0	+0.85	48,400	-
[6405]	26/05/18	1,110	1,110	1,052	1,055	-57.0	-5.13	54,700	-
[6405]	26/05/15	1,109	1,135	1,102	1,112	+16.0	+1.46	29,900	-
[6405]	26/05/14	1,144	1,145	1,089	1,096	-36.0	-3.18	38,700	-
[6405]	26/05/13	1,153	1,164	1,132	1,132	-16.0	-1.39	23,600	-
[6405]	26/05/12	1,139	1,171	1,136	1,148	+20.0	+1.77	37,100	-
[6405]	26/05/11	1,114	1,134	1,094	1,128	+14.0	+1.26	31,300	-
[6405]	26/05/08	1,113	1,121	1,081	1,114	-14.0	-1.24	42,400	-
[6405]	26/05/07	1,107	1,132	1,107	1,128	+35.0	+3.20	31,100	-
[6405]	26/05/01	1,079	1,103	1,072	1,093	+22.0	+2.05	48,100	-
[6405]	26/04/30	1,111	1,112	1,066	1,071	-58.0	-5.14	74,000	-
[6405]	26/04/28	1,111	1,130	1,111	1,129	+18.0	+1.62	15,400	-
[6405]	26/04/27	1,112	1,128	1,111	1,111	+1	+0.09	27,100	-
[6405]	26/04/24	1,126	1,126	1,110	1,110	-19	-1.68	29,500	-
[6405]	26/04/23	1,130	1,142	1,125	1,129	-8	-0.70	30,600	-
[6405]	26/04/22	1,154	1,155	1,136	1,137	-17	-1.47	25,500	-
[6405]	26/04/21	1,157	1,165	1,152	1,154	-4	-0.35	24,800	-
[6405]	26/04/20	1,167	1,167	1,158	1,158	+3	+0.26	14,300	-
[6405]	26/04/17	1,170	1,170	1,153	1,155	-15	-1.28	20,300	-
[6405]	26/04/16	1,150	1,179	1,150	1,170	+22	+1.92	29,100	-
[6405]	26/04/15	1,146	1,149	1,134	1,148	+23	+2.04	20,000	-
[6405]	26/04/14	1,137	1,145	1,122	1,125	-14	-1.23	29,000	-
[6405]	26/04/13	1,138	1,160	1,125	1,139	+2	+0.18	28,700	-
[6405]	26/04/10	1,141	1,153	1,136	1,137	-4	-0.35	48,900	-
[6405]	26/04/09	1,175	1,175	1,141	1,141	-35	-2.98	30,100	-
[6405]	26/04/08	1,148	1,178	1,140	1,176	+42	+3.70	40,200	-
[6405]	26/04/07	1,132	1,144	1,127	1,134	+4	+0.35	30,500	-
[6405]	26/04/06	1,166	1,178	1,130	1,130	-48	-4.07	53,700	-
[6405]	26/04/03	1,171	1,191	1,170	1,178	+7	+0.60	34,700	-
[6405]	26/04/02	1,156	1,179	1,145	1,171	+17	+1.47	31,300	-
[6405]	26/04/01	1,151	1,156	1,138	1,154	+33	+2.94	23,700	-
[6405]	26/03/31	1,133	1,140	1,114	1,121	-4	-0.36	39,800	-
[6405]	26/03/30	1,139	1,144	1,108	1,125	-64	-5.38	69,500	-
[6405]	26/03/27	1,176	1,189	1,170	1,189	+27	+2.32	41,000	-
[6405]	26/03/26	1,177	1,181	1,154	1,162	-15	-1.27	44,100	-
[6405]	26/03/25	1,182	1,184	1,161	1,177	+2	+0.17	70,500	-
[6405]	26/03/24	1,179	1,179	1,160	1,175	+22	+1.91	47,200	-
[6405]	26/03/23	1,150	1,153	1,107	1,153	-6	-0.52	115,700	-
[6405]	26/03/19	1,183	1,184	1,158	1,159	-47	-3.90	84,300	-
[6405]	26/03/18	1,199	1,206	1,180	1,206	+32	+2.73	62,700	-
[6405]	26/03/17	1,210	1,216	1,171	1,174	-18	-1.51	91,700	-
[6405]	26/03/16	1,250	1,252	1,187	1,192	-68	-5.40	132,600	-
[6405]	26/03/13	1,279	1,289	1,259	1,260	-21	-1.64	54,300	-
[6405]	26/03/12	1,325	1,343	1,280	1,281	-54	-4.04	68,500	-
[6405]	26/03/11	1,338	1,352	1,323	1,335	-3	-0.22	40,000	-
[6405]	26/03/10	1,338	1,353	1,312	1,338	+18	+1.36	77,400	-
[6405]	26/03/09	1,353	1,354	1,307	1,320	-51	-3.72	54,500	-
[6405]	26/03/06	1,387	1,399	1,358	1,371	-9	-0.65	19,700	-
[6405]	26/03/05	1,364	1,408	1,360	1,380	+50	+3.76	34,500	-
[6405]	26/03/04	1,368	1,370	1,321	1,330	-49	-3.55	43,400	-
[6405]	26/03/03	1,420	1,420	1,379	1,379	-51	-3.57	37,000	-
[6405]	26/03/02	1,432	1,460	1,419	1,430	-30	-2.05	17,000	-
[6405]	26/02/27	1,432	1,467	1,427	1,460	+28	+1.96	33,800	-
[6405]	26/02/26	1,420	1,440	1,416	1,432	+12	+0.85	30,800	-
[6405]	26/02/25	1,420	1,430	1,415	1,420	-3	-0.21	14,000	-
[6405]	26/02/24	1,388	1,427	1,381	1,423	+45	+3.27	34,100	-
[6405]	26/02/20	1,433	1,433	1,377	1,378	-47	-3.30	38,400	-
[6405]	26/02/19	1,407	1,430	1,396	1,425	+18	+1.28	19,800	-
[6405]	26/02/18	1,397	1,413	1,396	1,407	+10	+0.72	16,600	-
[6405]	26/02/17	1,400	1,406	1,378	1,397	-3	-0.21	19,500	-
[6405]	26/02/16	1,379	1,445	1,377	1,400	+21	+1.52	52,200	-
[6405]	26/02/13	1,400	1,407	1,376	1,379	-26	-1.85	39,800	-
[6405]	26/02/12	1,406	1,409	1,399	1,405	-1	-0.07	26,000	-
[6405]	26/02/10	1,412	1,417	1,400	1,406	-16	-1.13	25,100	-
[6405]	26/02/09	1,435	1,445	1,414	1,422	+2	+0.14	40,500	-
[6405]	26/02/06	1,397	1,425	1,391	1,420	+22	+1.57	28,300	-
[6405]	26/02/05	1,417	1,417	1,392	1,398	-19	-1.34	28,400	-
[6405]	26/02/04	1,400	1,435	1,399	1,417	+17	+1.21	29,300	-
[6405]	26/02/03	1,419	1,420	1,384	1,400	-19	-1.34	37,500	-
[6405]	26/02/02	1,410	1,446	1,408	1,419	+11	+0.78	27,600	-
[6405]	26/01/30	1,396	1,408	1,386	1,408	+12	+0.86	20,200	-
[6405]	26/01/29	1,401	1,409	1,394	1,396	-11	-0.78	23,700	-
[6405]	26/01/28	1,427	1,436	1,402	1,407	-21	-1.47	30,200	-
[6405]	26/01/27	1,410	1,428	1,399	1,428	+30	+2.15	22,600	-
[6405]	26/01/26	1,440	1,441	1,385	1,398	-42	-2.92	52,600	-
[6405]	26/01/23	1,395	1,447	1,383	1,440	+54	+3.90	51,000	-
[6405]	26/01/22	1,391	1,397	1,373	1,386	+21	+1.54	30,000	-
[6405]	26/01/21	1,349	1,372	1,340	1,365	+15	+1.11	32,300	-
[6405]	26/01/20	1,370	1,370	1,350	1,350	-19	-1.39	21,000	-
[6405]	26/01/19	1,370	1,370	1,350	1,369	+19	+1.41	17,600	-
[6405]	26/01/16	1,362	1,385	1,343	1,350	-12	-0.88	47,100	-
[6405]	26/01/15	1,334	1,376	1,333	1,362	+51	+3.89	49,800	-
[6405]	26/01/14	1,285	1,315	1,282	1,311	+35	+2.74	39,400	-
[6405]	26/01/13	1,283	1,290	1,267	1,276	+13	+1.03	52,600	-
[6405]	26/01/09	1,265	1,274	1,256	1,263	+3	+0.24	21,900	-
[6405]	26/01/08	1,261	1,272	1,257	1,260	-8	-0.63	22,400	-
[6405]	26/01/07	1,278	1,292	1,268	1,268	-7	-0.55	17,600	-
[6405]	26/01/06	1,253	1,277	1,251	1,275	+24	+1.92	27,700	-
[6405]	26/01/05	1,243	1,252	1,228	1,251	+25	+2.04	18,400	-
[6405]	25/12/30	1,235	1,246	1,225	1,226	-6	-0.49	30,200	-
[6405]	25/12/29	1,244	1,247	1,222	1,232	+10	+0.82	27,200	-
[6405]	25/12/26	1,239	1,243	1,221	1,222	-16	-1.29	39,800	-
[6405]	25/12/25	1,228	1,240	1,228	1,238	+15	+1.23	56,200	-
[6405]	25/12/24	1,219	1,235	1,219	1,223	+4	+0.33	39,900	-
[6405]	25/12/23	1,224	1,231	1,214	1,219	-9	-0.73	42,700	-
[6405]	25/12/22	1,239	1,250	1,223	1,228	-5	-0.41	50,200	-
[6405]	25/12/19	1,233	1,240	1,228	1,233	0	0.00	34,500	-
[6405]	25/12/18	1,220	1,234	1,212	1,233	+4	+0.33	42,500	-
[6405]	25/12/17	1,230	1,231	1,219	1,229	0	0.00	39,200	-
[6405]	25/12/16	1,254	1,254	1,227	1,229	-24	-1.92	45,300	-
[6405]	25/12/15	1,252	1,264	1,250	1,253	-5	-0.40	42,900	-
[6405]	25/12/12	1,260	1,281	1,258	1,258	+4	+0.32	32,900	-
[6405]	25/12/11	1,347	1,348	1,254	1,254	-100	-7.39	77,300	-
[6405]	25/12/10	1,349	1,369	1,342	1,354	+10	+0.74	48,100	-
[6405]	25/12/09	1,342	1,365	1,337	1,344	+3	+0.22	56,900	-
[6405]	25/12/08	1,284	1,343	1,278	1,341	+79	+6.26	83,000	-
[6405]	25/12/05	1,222	1,276	1,220	1,262	+38	+3.10	83,000	-
[6405]	25/12/04	1,209	1,228	1,207	1,224	+9	+0.74	46,700	-
[6405]	25/12/03	1,227	1,227	1,203	1,215	-11	-0.90	51,800	-
[6405]	25/12/02	1,244	1,247	1,223	1,226	-8	-0.65	34,400	-
[6405]	25/12/01	1,240	1,247	1,230	1,234	-6	-0.48	51,700	-
[6405]	25/11/28	1,254	1,260	1,238	1,240	-10	-0.80	29,500	-
[6405]	25/11/27	1,242	1,262	1,242	1,250	+1	+0.08	34,400	-
[6405]	25/11/26	1,259	1,261	1,241	1,249	+15	+1.22	36,300	-
[6405]	25/11/25	1,258	1,264	1,234	1,234	-23	-1.83	35,800	-
[6405]	25/11/21	1,230	1,257	1,230	1,257	+27	+2.20	30,900	-
[6405]	25/11/20	1,247	1,253	1,223	1,230	-8	-0.65	42,100	-
[6405]	25/11/19	1,233	1,248	1,226	1,238	+12	+0.98	43,000	-
[6405]	25/11/18	1,246	1,255	1,216	1,226	-22	-1.76	71,200	-
[6405]	25/11/17	1,278	1,284	1,240	1,248	-36	-2.80	49,100	-
[6405]	25/11/14	1,282	1,294	1,270	1,284	+2	+0.16	35,800	-
[6405]	25/11/13	1,287	1,300	1,280	1,282	-2	-0.16	43,400	-
[6405]	25/11/12	1,260	1,287	1,260	1,284	+30	+2.39	36,000	-
[6405]	25/11/11	1,254	1,255	1,240	1,254	0	0.00	33,500	-
[6405]	25/11/10	1,245	1,255	1,245	1,254	+16	+1.29	37,600	-
[6405]	25/11/07	1,228	1,245	1,225	1,238	+9	+0.73	36,900	-
[6405]	25/11/06	1,236	1,245	1,222	1,229	-2	-0.16	73,700	-
[6405]	25/11/05	1,275	1,283	1,219	1,231	-39	-3.07	115,800	-
[6405]	25/11/04	1,322	1,330	1,266	1,270	-171	-11.87	236,300	-
[6405]	25/10/31	1,453	1,467	1,431	1,441	-5	-0.35	27,400	-
[6405]	25/10/30	1,426	1,455	1,426	1,446	+20	+1.40	34,100	-
[6405]	25/10/29	1,468	1,468	1,426	1,426	-38	-2.60	79,100	-
[6405]	25/10/28	1,506	1,506	1,464	1,464	-42	-2.79	30,600	-
[6405]	25/10/27	1,508	1,520	1,503	1,506	+1	+0.07	29,400	-
[6405]	25/10/24	1,498	1,505	1,490	1,505	+11	+0.74	21,700	-
[6405]	25/10/23	1,492	1,506	1,479	1,494	+10	+0.67	30,300	-
[6405]	25/10/22	1,466	1,493	1,466	1,484	+23	+1.57	33,600	-
[6405]	25/10/21	1,484	1,487	1,460	1,461	-25	-1.68	23,300	-
[6405]	25/10/20	1,493	1,493	1,476	1,486	+20	+1.36	20,800	-
[6405]	25/10/17	1,490	1,490	1,464	1,466	-18	-1.21	29,000	-
[6405]	25/10/16	1,482	1,493	1,472	1,484	+2	+0.13	21,300	-
[6405]	25/10/15	1,458	1,484	1,458	1,482	+39	+2.70	29,700	-
[6405]	25/10/14	1,423	1,455	1,415	1,443	+13	+0.91	53,300	-
[6405]	25/10/10	1,450	1,462	1,428	1,430	-31	-2.12	39,900	-
[6405]	25/10/09	1,468	1,475	1,453	1,461	-11	-0.75	23,500	-
[6405]	25/10/08	1,476	1,489	1,471	1,472	-15	-1.01	25,800	-
[6405]	25/10/07	1,489	1,489	1,474	1,487	+2	+0.13	27,800	-
[6405]	25/10/06	1,493	1,493	1,460	1,485	+37	+2.56	34,100	-
[6405]	25/10/03	1,432	1,466	1,432	1,448	-4	-0.28	49,800	-
[6405]	25/10/02	1,489	1,492	1,452	1,452	-41	-2.75	52,200	-
[6405]	25/10/01	1,537	1,537	1,490	1,493	-44	-2.86	61,500	-
[6405]	25/09/30	1,542	1,547	1,537	1,537	-4	-0.26	26,800	-
[6405]	25/09/29	1,552	1,553	1,541	1,541	-11	-0.71	28,900	-
[6405]	25/09/26	1,557	1,572	1,552	1,552	-5	-0.32	20,200	-
[6405]	25/09/25	1,557	1,572	1,557	1,557	+2	+0.13	24,600	-
[6405]	25/09/24	1,580	1,591	1,555	1,555	-25	-1.58	32,300	-
[6405]	25/09/22	1,591	1,600	1,563	1,580	+29	+1.87	52,400	-
[6405]	25/09/19	1,559	1,566	1,551	1,551	-9	-0.58	34,800	-
[6405]	25/09/18	1,561	1,564	1,555	1,560	-1	-0.06	25,000	-
[6405]	25/09/17	1,579	1,579	1,561	1,561	-13	-0.83	26,600	-
[6405]	25/09/16	1,575	1,575	1,560	1,574	+1	+0.06	21,300	-
[6405]	25/09/12	1,573	1,585	1,566	1,573	0	0.00	26,100	-
[6405]	25/09/11	1,568	1,581	1,562	1,573	+15	+0.96	38,000	-
[6405]	25/09/10	1,596	1,596	1,551	1,558	-37	-2.32	91,300	-
[6405]	25/09/09	1,597	1,613	1,587	1,595	0	0.00	26,500	-
[6405]	25/09/08	1,601	1,615	1,595	1,595	-5	-0.31	26,400	-
[6405]	25/09/05	1,597	1,615	1,588	1,600	+18	+1.14	55,800	-