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
[6412]	26/10/29	2,000	2,008	1,982	1,996	0	+0.00	629,700	196,859,346,944
[6412]	26/10/28	2,052	2,060	1,996	1,996	-61.0	-2.97	363,400	196,859,346,944
[6412]	26/10/27	2,060	2,072	2,047	2,057	-19.0	-0.92	237,600	202,875,584,512
[6412]	26/10/26	2,064	2,090	2,057	2,076	+8.0	+0.39	233,700	204,749,504,512
[6412]	26/10/23	2,081	2,103	2,061	2,068	+6.0	+0.29	237,100	203,960,483,840
[6412]	26/10/22	2,042	2,071	2,042	2,062	+16.0	+0.78	154,800	203,368,726,528
[6412]	26/10/21	2,068	2,076	2,045	2,046	-5.0	-0.24	212,800	201,790,701,568
[6412]	26/10/20	2,072	2,079	2,051	2,051	-17.0	-0.82	204,600	202,283,827,200
[6412]	26/10/19	2,089	2,090	2,046	2,068	-10.0	-0.48	239,500	203,960,483,840
[6412]	26/10/16	2,072	2,088	2,064	2,078	+15.0	+0.73	170,300	204,946,751,488
[6412]	26/10/15	2,049	2,073	2,031	2,063	+31.0	+1.53	370,700	203,467,358,208
[6412]	26/10/14	2,078	2,078	2,029	2,032	-30.0	-1.45	211,600	200,409,923,584
[6412]	26/10/13	2,076	2,079	2,053	2,062	+2.0	+0.10	210,000	203,368,726,528
[6412]	26/10/09	2,055	2,073	2,044	2,060	+21.0	+1.03	337,900	203,171,479,552
[6412]	26/10/08	2,033	2,039	1,997	2,039	+17.0	+0.84	343,800	201,100,312,576
[6412]	26/10/07	2,037	2,037	2,010	2,022	+13.0	+0.65	311,400	199,423,655,936
[6412]	26/10/06	2,018	2,022	2,004	2,009	+4.0	+0.20	194,300	198,141,493,248
[6412]	26/10/05	2,038	2,046	2,005	2,005	-20.0	-0.99	245,300	197,746,982,912
[6412]	26/10/02	2,063	2,070	2,025	2,025	-46.0	-2.22	286,300	199,719,534,592
[6412]	26/10/01	2,082	2,093	2,061	2,071	-31.0	-1.47	343,000	204,256,362,496
[6412]	26/09/30	2,120	2,123	2,074	2,102	-25.0	-1.18	345,100	207,313,797,120
[6412]	26/09/29	2,160	2,160	2,116	2,127	-78.0	-3.54	577,300	209,779,474,432
[6412]	26/09/28	2,235	2,235	2,193	2,205	-11.0	-0.50	1,230,200	217,472,368,640
[6412]	26/09/25	2,211	2,228	2,207	2,216	+19.0	+0.86	563,200	218,557,267,968
[6412]	26/09/24	2,211	2,220	2,194	2,197	-13.0	-0.59	751,200	216,683,364,352
[6412]	26/09/18	2,226	2,229	2,210	2,210	-22.0	-0.99	325,100	217,965,510,656
[6412]	26/09/17	2,207	2,232	2,207	2,232	+24.0	+1.09	339,200	220,135,309,312
[6412]	26/09/16	2,205	2,229	2,204	2,208	-7.0	-0.32	246,700	217,768,263,680
[6412]	26/09/15	2,237	2,241	2,211	2,215	-3.0	-0.14	297,100	218,458,652,672
[6412]	26/09/14	2,190	2,219	2,181	2,218	+47.0	+2.16	342,800	218,754,531,328
[6412]	26/09/11	2,132	2,172	2,132	2,171	+22.0	+1.02	276,600	214,119,055,360
[6412]	26/09/10	2,130	2,162	2,128	2,149	+15.0	+0.70	243,500	211,949,273,088
[6412]	26/09/09	2,121	2,140	2,110	2,134	-4.0	-0.19	266,900	210,469,863,424
[6412]	26/09/08	2,156	2,159	2,138	2,138	-17.0	-0.79	167,900	210,864,373,760
[6412]	26/09/07	2,180	2,180	2,155	2,155	-37.0	-1.69	221,200	212,541,030,400
[6412]	26/09/04	2,214	2,228	2,192	2,192	-45.0	-2.01	221,400	216,190,222,336
[6412]	26/09/03	2,229	2,246	2,219	2,237	+15.0	+0.68	212,400	220,628,434,944
[6412]	26/09/02	2,220	2,223	2,193	2,222	-10.0	-0.45	251,600	219,149,041,664
[6412]	26/09/01	2,234	2,238	2,220	2,232	+12.0	+0.54	206,300	220,135,309,312
[6412]	26/08/31	2,240	2,240	2,211	2,220	-22.0	-0.98	225,600	218,951,778,304
[6412]	26/08/28	2,220	2,244	2,220	2,242	+14.0	+0.63	183,900	221,121,576,960
[6412]	26/08/27	2,246	2,248	2,218	2,228	-22.0	-0.98	232,200	219,740,798,976
[6412]	26/08/26	2,247	2,257	2,233	2,250	+9.0	+0.40	220,800	221,910,581,248
[6412]	26/08/25	2,232	2,253	2,219	2,241	+19.0	+0.86	344,100	221,022,945,280
[6412]	26/08/24	2,228	2,229	2,214	2,222	-8.0	-0.36	258,900	219,149,041,664
[6412]	26/08/21	2,203	2,230	2,198	2,230	+27.0	+1.23	286,300	219,938,045,952
[6412]	26/08/20	2,200	2,213	2,183	2,203	+16.0	+0.73	198,500	217,275,121,664
[6412]	26/08/19	2,203	2,207	2,179	2,187	-22.0	-1.00	217,500	215,697,096,704
[6412]	26/08/18	2,190	2,221	2,175	2,209	+20.0	+0.91	281,400	217,866,878,976
[6412]	26/08/17	2,185	2,205	2,178	2,189	+11.0	+0.51	380,000	215,894,343,680
[6412]	26/08/14	2,145	2,185	2,136	2,178	+30.0	+1.40	364,900	214,809,444,352
[6412]	26/08/13	2,158	2,172	2,135	2,148	+1.0	+0.05	308,300	211,850,641,408
[6412]	26/08/12	2,125	2,157	2,104	2,147	+29.0	+1.37	355,900	211,752,009,728
[6412]	26/08/10	2,073	2,142	2,071	2,118	-3.0	-0.14	412,700	208,892,002,304
[6412]	26/08/07	2,111	2,134	2,090	2,121	+10.0	+0.47	233,700	209,187,880,960
[6412]	26/08/06	2,100	2,111	2,087	2,111	+39.0	+1.88	211,300	208,201,613,312
[6412]	26/08/05	2,092	2,108	2,072	2,072	-16.0	-0.77	235,400	204,355,158,016
[6412]	26/08/04	2,099	2,110	2,077	2,088	-11.0	-0.52	288,100	205,933,199,360
[6412]	26/08/03	2,131	2,140	2,077	2,099	-41.0	-1.92	344,000	207,018,082,304
[6412]	26/07/31	2,168	2,178	2,129	2,140	-39.0	-1.79	757,800	211,061,800,960
[6412]	26/07/30	2,166	2,185	2,144	2,179	+4.0	+0.18	445,600	214,908,256,256
[6412]	26/07/29	2,120	2,197	2,114	2,175	+67.0	+3.18	686,700	214,513,745,920
[6412]	26/07/28	2,108	2,122	2,102	2,108	+9.0	+0.43	314,000	207,905,734,656
[6412]	26/07/27	2,052	2,099	2,052	2,099	+56.0	+2.74	394,300	207,018,082,304
[6412]	26/07/24	2,012	2,043	2,006	2,043	+14.0	+0.69	186,500	201,494,970,368
[6412]	26/07/23	2,020	2,029	2,012	2,029	-7.0	-0.34	214,700	200,114,192,384
[6412]	26/07/22	2,038	2,039	2,015	2,036	0	+0.00	220,800	200,804,581,376
[6412]	26/07/21	2,027	2,050	2,020	2,036	+21.0	+1.04	193,800	200,804,581,376
[6412]	26/07/17	2,053	2,058	2,002	2,015	-33	-1.61	238,200	-
[6412]	26/07/16	2,050	2,053	2,035	2,048	+9	+0.44	164,300	-
[6412]	26/07/15	2,045	2,058	2,032	2,039	-15	-0.73	143,900	-
[6412]	26/07/14	2,040	2,070	2,036	2,054	+20	+0.98	205,100	-
[6412]	26/07/13	2,034	2,041	2,025	2,034	+11	+0.54	156,300	-
[6412]	26/07/10	2,029	2,029	2,015	2,023	-2	-0.10	169,000	-
[6412]	26/07/09	2,024	2,035	2,014	2,025	-3	-0.15	160,300	-
[6412]	26/07/08	2,034	2,044	2,014	2,028	-6	-0.29	259,600	-
[6412]	26/07/07	2,015	2,038	2,004	2,034	+14	+0.69	204,000	-
[6412]	26/07/06	2,000	2,022	2,000	2,020	+25	+1.25	179,700	-
[6412]	26/07/03	2,001	2,006	1,993	1,995	-1	-0.05	175,100	-
[6412]	26/07/02	2,007	2,027	1,989	1,996	+1	+0.05	220,500	-
[6412]	26/07/01	1,997	2,002	1,981	1,995	-2	-0.10	220,000	-
[6412]	26/06/30	2,021	2,025	1,987	1,997	-31	-1.53	265,600	-
[6412]	26/06/29	2,002	2,030	2,000	2,028	+26	+1.30	290,200	-
[6412]	26/06/26	2,010	2,015	1,985	2,002	-2	-0.10	230,400	-
[6412]	26/06/25	2,019	2,020	1,998	2,004	+14	+0.70	248,900	-
[6412]	26/06/24	2,007	2,019	1,987	1,990	-7	-0.35	259,300	-
[6412]	26/06/23	2,002	2,011	1,992	1,997	-21	-1.04	334,500	-
[6412]	26/06/22	2,026	2,037	2,007	2,018	-29	-1.42	213,500	-
[6412]	26/06/19	2,060	2,065	2,041	2,047	-8	-0.39	333,500	-
[6412]	26/06/18	2,033	2,067	2,025	2,055	+21	+1.03	337,000	-
[6412]	26/06/17	2,065	2,068	2,025	2,034	-25	-1.21	208,900	-
[6412]	26/06/16	2,065	2,071	2,040	2,059	-17	-0.82	244,900	-
[6412]	26/06/15	2,100	2,107	2,068	2,076	-12	-0.57	279,000	-
[6412]	26/06/12	2,098	2,140	2,082	2,088	+6	+0.29	542,000	-
[6412]	26/06/11	2,094	2,097	2,066	2,082	-8	-0.38	333,200	-
[6412]	26/06/10	2,066	2,112	2,062	2,090	+40	+1.95	512,500	-
[6412]	26/06/09	2,059	2,067	2,028	2,050	+17	+0.84	362,600	-
[6412]	26/06/08	2,058	2,081	2,029	2,033	-42	-2.02	422,500	-
[6412]	26/06/05	2,059	2,093	2,056	2,075	+19	+0.92	430,900	-
[6412]	26/06/04	2,024	2,057	2,007	2,056	+18	+0.88	387,400	-
[6412]	26/06/03	1,984	2,038	1,969	2,038	+54	+2.72	689,200	-
[6412]	26/06/02	1,990	2,000	1,976	1,984	+24	+1.22	432,200	-
[6412]	26/06/01	1,926	1,964	1,893	1,960	+18	+0.93	506,200	-
[6412]	26/05/29	1,971	1,983	1,942	1,942	-32	-1.62	358,800	-
[6412]	26/05/28	1,982	1,985	1,960	1,974	+10	+0.51	336,900	-
[6412]	26/05/27	1,936	1,964	1,928	1,964	+28	+1.45	300,600	-
[6412]	26/05/26	1,955	1,957	1,930	1,936	-29	-1.48	312,100	-
[6412]	26/05/25	1,993	1,999	1,959	1,965	-27	-1.36	320,300	-
[6412]	26/05/22	1,970	1,995	1,959	1,992	+15.0	+0.76	323,900	-
[6412]	26/05/21	1,945	1,990	1,945	1,977	+34.0	+1.75	448,600	-
[6412]	26/05/20	1,945	1,957	1,920	1,943	+9.0	+0.47	363,900	-
[6412]	26/05/19	1,910	1,939	1,899	1,934	+24.0	+1.26	345,500	-
[6412]	26/05/18	1,898	1,914	1,889	1,910	+10.0	+0.53	320,100	-
[6412]	26/05/15	1,879	1,910	1,867	1,900	+20.0	+1.06	461,400	-
[6412]	26/05/14	1,889	1,892	1,860	1,880	+57.0	+3.13	576,100	-
[6412]	26/05/13	1,819	1,834	1,816	1,823	+4	+0.22	185,000	-
[6412]	26/05/12	1,824	1,830	1,812	1,819	-5	-0.27	186,200	-
[6412]	26/05/11	1,810	1,836	1,810	1,824	+10	+0.55	231,900	-
[6412]	26/05/08	1,811	1,821	1,800	1,814	+3	+0.17	340,000	-
[6412]	26/05/07	1,819	1,824	1,806	1,811	+6	+0.33	334,000	-
[6412]	26/05/01	1,806	1,814	1,792	1,805	-9	-0.50	248,300	-
[6412]	26/04/30	1,806	1,821	1,796	1,814	-3	-0.17	271,400	-
[6412]	26/04/28	1,817	1,819	1,806	1,817	+8	+0.44	282,300	-
[6412]	26/04/27	1,820	1,826	1,750	1,809	-8	-0.44	507,400	-
[6412]	26/04/24	1,817	1,826	1,809	1,817	-6	-0.33	260,500	-
[6412]	26/04/23	1,845	1,845	1,816	1,823	-32	-1.73	467,100	-
[6412]	26/04/22	1,870	1,874	1,855	1,855	-20	-1.07	246,000	-
[6412]	26/04/21	1,906	1,910	1,875	1,875	-35	-1.83	250,000	-
[6412]	26/04/20	1,919	1,919	1,901	1,910	+12	+0.63	164,400	-
[6412]	26/04/17	1,896	1,907	1,896	1,898	+2	+0.11	149,900	-
[6412]	26/04/16	1,906	1,918	1,892	1,896	-3	-0.16	189,100	-
[6412]	26/04/15	1,895	1,906	1,893	1,899	+12	+0.64	232,200	-
[6412]	26/04/14	1,885	1,894	1,877	1,887	+7	+0.37	228,400	-
[6412]	26/04/13	1,880	1,895	1,873	1,880	-4	-0.21	210,400	-
[6412]	26/04/10	1,909	1,915	1,880	1,884	-23	-1.21	308,300	-
[6412]	26/04/09	1,927	1,936	1,907	1,907	-23	-1.19	230,600	-
[6412]	26/04/08	1,950	1,950	1,930	1,930	0	0.00	211,400	-
[6412]	26/04/07	1,936	1,949	1,922	1,930	+12	+0.63	282,100	-
[6412]	26/04/06	1,919	1,927	1,914	1,918	-4	-0.21	206,000	-
[6412]	26/04/03	1,927	1,936	1,920	1,922	+12	+0.63	211,500	-
[6412]	26/04/02	1,919	1,929	1,902	1,910	+10	+0.53	325,600	-
[6412]	26/04/01	1,884	1,901	1,875	1,900	+32	+1.71	262,500	-
[6412]	26/03/31	1,889	1,889	1,864	1,868	+16	+0.86	454,500	-
[6412]	26/03/30	1,849	1,869	1,838	1,852	-88	-4.54	764,000	-
[6412]	26/03/27	1,946	1,953	1,933	1,940	+4	+0.21	892,000	-
[6412]	26/03/26	1,927	1,938	1,924	1,936	+6	+0.31	600,400	-
[6412]	26/03/25	1,925	1,933	1,924	1,930	+20	+1.05	446,800	-
[6412]	26/03/24	1,927	1,933	1,906	1,910	+12	+0.63	481,600	-
[6412]	26/03/23	1,908	1,908	1,888	1,898	-23	-1.20	676,100	-
[6412]	26/03/19	1,935	1,939	1,921	1,921	-34	-1.74	1,041,100	-
[6412]	26/03/18	1,949	1,955	1,940	1,955	+24	+1.24	318,400	-
[6412]	26/03/17	1,951	1,955	1,930	1,931	-4	-0.21	330,500	-
[6412]	26/03/16	1,950	1,953	1,934	1,935	-12	-0.62	450,500	-
[6412]	26/03/13	1,952	1,965	1,947	1,947	-21	-1.07	494,500	-
[6412]	26/03/12	1,982	1,984	1,962	1,968	-27	-1.35	376,400	-
[6412]	26/03/11	2,000	2,010	1,993	1,995	+3	+0.15	332,200	-
[6412]	26/03/10	1,987	1,994	1,974	1,992	+14	+0.71	249,100	-
[6412]	26/03/09	1,948	1,990	1,933	1,978	-7	-0.35	612,100	-
[6412]	26/03/06	1,965	1,988	1,951	1,985	+7	+0.35	277,000	-
[6412]	26/03/05	1,993	1,994	1,976	1,978	+20	+1.02	430,900	-
[6412]	26/03/04	1,967	1,969	1,936	1,958	-19	-0.96	688,400	-
[6412]	26/03/03	2,001	2,003	1,977	1,977	-31	-1.54	528,100	-
[6412]	26/03/02	2,000	2,016	1,991	2,008	-10	-0.50	469,300	-
[6412]	26/02/27	2,012	2,020	2,001	2,018	+19	+0.95	334,700	-
[6412]	26/02/26	2,006	2,008	1,995	1,999	-1	-0.05	338,200	-
[6412]	26/02/25	2,003	2,005	1,993	2,000	-3	-0.15	236,000	-
[6412]	26/02/24	1,993	2,015	1,990	2,003	+10	+0.50	273,600	-
[6412]	26/02/20	2,006	2,013	1,991	1,993	-25	-1.24	259,400	-
[6412]	26/02/19	2,003	2,020	1,995	2,018	+23	+1.15	245,700	-
[6412]	26/02/18	2,002	2,003	1,988	1,995	+10	+0.50	174,900	-
[6412]	26/02/17	1,998	1,998	1,984	1,985	-6	-0.30	207,600	-
[6412]	26/02/16	1,988	2,004	1,983	1,991	+13	+0.66	300,100	-
[6412]	26/02/13	2,001	2,005	1,977	1,978	-12	-0.60	448,200	-
[6412]	26/02/12	2,005	2,020	1,990	1,990	-30	-1.49	806,800	-
[6412]	26/02/10	2,010	2,037	2,010	2,020	+16	+0.80	365,500	-
[6412]	26/02/09	2,031	2,041	2,004	2,004	-18	-0.89	342,000	-
[6412]	26/02/06	2,030	2,038	2,021	2,022	-8	-0.39	194,800	-
[6412]	26/02/05	2,025	2,039	2,017	2,030	+25	+1.25	240,400	-
[6412]	26/02/04	2,021	2,027	2,004	2,005	-18	-0.89	261,300	-
[6412]	26/02/03	2,010	2,024	2,005	2,023	+16	+0.80	182,700	-
[6412]	26/02/02	2,023	2,030	2,006	2,007	-18	-0.89	240,900	-
[6412]	26/01/30	2,015	2,028	2,011	2,025	+14	+0.70	216,000	-
[6412]	26/01/29	2,000	2,011	1,987	2,011	+9	+0.45	258,000	-
[6412]	26/01/28	2,005	2,018	1,997	2,002	-19	-0.94	368,700	-
[6412]	26/01/27	2,036	2,048	2,021	2,021	-29	-1.41	262,500	-
[6412]	26/01/26	2,054	2,064	2,042	2,050	-14	-0.68	237,300	-
[6412]	26/01/23	2,077	2,077	2,046	2,064	+3	+0.15	282,100	-
[6412]	26/01/22	2,060	2,081	2,059	2,061	+10	+0.49	137,500	-
[6412]	26/01/21	2,081	2,081	2,049	2,051	-43	-2.05	308,900	-
[6412]	26/01/20	2,100	2,103	2,090	2,094	-6	-0.29	181,700	-
[6412]	26/01/19	2,079	2,112	2,073	2,100	+20	+0.96	264,200	-
[6412]	26/01/16	2,076	2,093	2,069	2,080	-7	-0.34	251,000	-
[6412]	26/01/15	2,079	2,091	2,074	2,087	+8	+0.38	256,200	-
[6412]	26/01/14	2,076	2,097	2,073	2,079	+3	+0.14	282,500	-
[6412]	26/01/13	2,098	2,098	2,066	2,076	+6	+0.29	328,300	-
[6412]	26/01/09	2,058	2,080	2,058	2,070	+12	+0.58	296,400	-
[6412]	26/01/08	2,058	2,068	2,048	2,058	-4	-0.19	337,600	-
[6412]	26/01/07	2,055	2,073	2,043	2,062	+2	+0.10	287,900	-
[6412]	26/01/06	2,049	2,062	2,046	2,060	+18	+0.88	286,600	-
[6412]	26/01/05	2,038	2,048	2,028	2,042	+11	+0.54	304,300	-
[6412]	25/12/30	2,063	2,065	2,026	2,031	-28	-1.36	317,500	-
[6412]	25/12/29	2,047	2,067	2,038	2,059	+17	+0.83	338,300	-
[6412]	25/12/26	2,035	2,052	2,030	2,042	+14	+0.69	468,700	-
[6412]	25/12/25	2,001	2,039	1,994	2,028	+41	+2.06	578,300	-
[6412]	25/12/24	1,986	2,005	1,985	1,987	-2	-0.10	284,700	-
[6412]	25/12/23	1,981	1,999	1,981	1,989	+2	+0.10	282,400	-
[6412]	25/12/22	2,007	2,014	1,987	1,987	-11	-0.55	428,900	-
[6412]	25/12/19	1,998	2,028	1,991	1,998	+40	+2.04	815,400	-
[6412]	25/12/18	1,967	1,970	1,952	1,958	+1	+0.05	416,100	-
[6412]	25/12/17	1,974	1,975	1,957	1,957	-12	-0.61	404,200	-
[6412]	25/12/16	1,976	1,980	1,968	1,969	-13	-0.66	370,100	-
[6412]	25/12/15	1,980	1,998	1,973	1,982	+6	+0.30	272,600	-
[6412]	25/12/12	1,976	1,978	1,967	1,976	+10	+0.51	281,400	-
[6412]	25/12/11	1,995	1,996	1,965	1,966	-24	-1.21	336,300	-
[6412]	25/12/10	1,974	1,998	1,973	1,990	+17	+0.86	241,800	-
[6412]	25/12/09	1,980	1,984	1,967	1,973	+1	+0.05	284,900	-
[6412]	25/12/08	1,980	1,991	1,968	1,972	-6	-0.30	332,600	-
[6412]	25/12/05	1,985	1,988	1,967	1,978	-10	-0.50	324,100	-
[6412]	25/12/04	1,989	2,000	1,983	1,988	+1	+0.05	220,400	-
[6412]	25/12/03	1,992	1,998	1,980	1,987	-2	-0.10	258,500	-
[6412]	25/12/02	2,024	2,024	1,985	1,989	-37	-1.83	343,900	-
[6412]	25/12/01	2,050	2,050	2,025	2,026	-25	-1.22	218,600	-
[6412]	25/11/28	2,039	2,059	2,037	2,051	+12	+0.59	221,500	-
[6412]	25/11/27	2,020	2,039	2,017	2,039	+23	+1.14	191,900	-
[6412]	25/11/26	2,025	2,032	2,009	2,016	-1	-0.05	283,300	-
[6412]	25/11/25	2,000	2,017	1,990	2,017	+16	+0.80	249,700	-
[6412]	25/11/21	1,980	2,003	1,980	2,001	+31	+1.57	352,700	-
[6412]	25/11/20	1,970	1,991	1,969	1,970	+9	+0.46	362,600	-
[6412]	25/11/19	1,970	1,981	1,961	1,961	-11	-0.56	317,400	-
[6412]	25/11/18	1,970	1,981	1,968	1,972	+8	+0.41	321,100	-
[6412]	25/11/17	1,990	1,993	1,960	1,964	-29	-1.46	463,100	-
[6412]	25/11/14	1,985	2,001	1,952	1,993	-24	-1.19	774,500	-
[6412]	25/11/13	2,029	2,037	2,013	2,017	-5	-0.25	375,600	-
[6412]	25/11/12	2,020	2,038	2,017	2,022	+8	+0.40	251,300	-
[6412]	25/11/11	2,013	2,020	2,002	2,014	+1	+0.05	208,100	-
[6412]	25/11/10	2,017	2,023	2,010	2,013	+4	+0.20	175,800	-
[6412]	25/11/07	2,008	2,011	1,997	2,009	0	0.00	211,200	-
[6412]	25/11/06	2,008	2,021	2,001	2,009	+4	+0.20	223,100	-
[6412]	25/11/05	2,011	2,031	1,991	2,005	-3	-0.15	375,800	-
[6412]	25/11/04	2,001	2,025	2,000	2,008	+4	+0.20	212,400	-
[6412]	25/10/31	2,020	2,020	2,003	2,004	-7	-0.35	239,000	-
[6412]	25/10/30	2,000	2,011	2,000	2,011	+10	+0.50	651,300	-
[6412]	25/10/29	2,020	2,020	1,999	2,001	-21	-1.04	409,100	-
[6412]	25/10/28	2,056	2,056	2,022	2,022	-41	-1.99	236,400	-
[6412]	25/10/27	2,052	2,068	2,052	2,063	+11	+0.54	205,100	-
[6412]	25/10/24	2,051	2,064	2,050	2,052	-9	-0.44	142,000	-
[6412]	25/10/23	2,061	2,066	2,050	2,061	+4	+0.19	135,900	-
[6412]	25/10/22	2,035	2,057	2,035	2,057	+19	+0.93	270,200	-
[6412]	25/10/21	2,030	2,048	2,030	2,038	+3	+0.15	189,700	-
[6412]	25/10/20	2,030	2,041	2,030	2,035	+5	+0.25	218,400	-
[6412]	25/10/17	2,044	2,049	2,030	2,030	-24	-1.17	186,000	-
[6412]	25/10/16	2,040	2,059	2,039	2,054	+17	+0.83	206,300	-
[6412]	25/10/15	2,035	2,037	2,022	2,037	+18	+0.89	204,400	-
[6412]	25/10/14	2,023	2,043	2,006	2,019	-11	-0.54	402,500	-
[6412]	25/10/10	2,041	2,045	2,030	2,030	-24	-1.17	276,800	-
[6412]	25/10/09	2,056	2,073	2,042	2,054	-15	-0.72	306,000	-
[6412]	25/10/08	2,075	2,093	2,065	2,069	+1	+0.05	222,300	-
[6412]	25/10/07	2,090	2,090	2,062	2,068	-28	-1.34	251,900	-
[6412]	25/10/06	2,128	2,130	2,089	2,096	+7	+0.34	267,700	-
[6412]	25/10/03	2,090	2,111	2,083	2,089	-5	-0.24	259,300	-
[6412]	25/10/02	2,056	2,100	2,055	2,094	+38	+1.85	307,400	-
[6412]	25/10/01	2,090	2,090	2,044	2,056	-48	-2.28	409,400	-
[6412]	25/09/30	2,155	2,159	2,099	2,104	-30	-1.41	276,000	-
[6412]	25/09/29	2,171	2,179	2,134	2,134	-78	-3.53	785,000	-
[6412]	25/09/26	2,211	2,221	2,206	2,212	+7	+0.32	1,254,100	-
[6412]	25/09/25	2,194	2,216	2,187	2,205	+21	+0.96	755,400	-
[6412]	25/09/24	2,170	2,188	2,167	2,184	+23	+1.06	542,000	-
[6412]	25/09/22	2,171	2,188	2,161	2,161	-19	-0.87	483,300	-
[6412]	25/09/19	2,180	2,195	2,176	2,180	-2	-0.09	332,000	-
[6412]	25/09/18	2,199	2,199	2,181	2,182	-17	-0.77	263,500	-
[6412]	25/09/17	2,209	2,210	2,188	2,199	-9	-0.41	200,900	-
[6412]	25/09/16	2,178	2,209	2,175	2,208	+27	+1.24	394,300	-
[6412]	25/09/12	2,190	2,196	2,181	2,181	-5	-0.23	191,900	-
[6412]	25/09/11	2,190	2,206	2,181	2,186	-20	-0.91	236,900	-
[6412]	25/09/10	2,202	2,209	2,195	2,206	+2	+0.09	145,400	-
[6412]	25/09/09	2,220	2,227	2,197	2,204	-13	-0.59	204,500	-
[6412]	25/09/08	2,220	2,229	2,209	2,217	+5	+0.23	182,700	-
[6412]	25/09/05	2,209	2,220	2,200	2,212	+2	+0.09	177,000	-