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
[6413]	26/10/29	1,072	1,078	1,055	1,062	-17.0	-1.58	470,300	66,020,061,184
[6413]	26/10/28	1,100	1,109	1,073	1,079	+2.0	+0.19	155,200	67,076,882,432
[6413]	26/10/27	1,081	1,083	1,063	1,077	+8.0	+0.75	75,700	66,952,548,352
[6413]	26/10/26	1,100	1,102	1,067	1,069	-25.0	-2.29	91,900	66,455,224,320
[6413]	26/10/23	1,120	1,127	1,080	1,094	-19.0	-1.71	70,600	68,009,369,600
[6413]	26/10/22	1,098	1,113	1,093	1,113	+17.0	+1.55	60,100	69,190,516,736
[6413]	26/10/21	1,116	1,120	1,096	1,096	-18.0	-1.62	86,400	68,133,699,584
[6413]	26/10/20	1,109	1,114	1,097	1,114	+5.0	+0.45	87,100	69,252,685,824
[6413]	26/10/19	1,108	1,115	1,092	1,109	+3.0	+0.27	67,900	68,941,856,768
[6413]	26/10/16	1,083	1,106	1,083	1,106	+25.0	+2.31	94,400	68,755,357,696
[6413]	26/10/15	1,068	1,119	1,058	1,081	-1.0	-0.09	424,200	67,201,212,416
[6413]	26/10/14	1,067	1,087	1,059	1,082	+16.0	+1.50	68,300	67,263,377,408
[6413]	26/10/13	1,045	1,070	1,043	1,066	+24.0	+2.30	59,400	66,268,725,248
[6413]	26/10/09	1,028	1,045	1,021	1,042	+23.0	+2.26	72,100	64,776,744,960
[6413]	26/10/08	1,020	1,028	1,013	1,019	-6.0	-0.59	89,900	63,636,942,848
[6413]	26/10/07	1,023	1,036	1,023	1,025	+2.0	+0.20	60,600	64,011,644,928
[6413]	26/10/06	1,024	1,029	1,017	1,023	-1.0	-0.10	50,200	63,886,741,504
[6413]	26/10/05	1,030	1,033	1,018	1,024	+5.0	+0.49	70,800	63,949,193,216
[6413]	26/10/02	1,031	1,040	1,017	1,019	-25.0	-2.39	84,700	63,636,942,848
[6413]	26/10/01	1,023	1,049	1,020	1,044	+9.0	+0.87	98,500	65,198,202,880
[6413]	26/09/30	1,033	1,041	1,029	1,035	+2.0	+0.19	72,900	64,636,145,664
[6413]	26/09/29	1,040	1,052	1,030	1,033	-27.0	-2.55	107,100	64,511,246,336
[6413]	26/09/28	1,067	1,075	1,059	1,060	-3.0	-0.28	93,900	66,197,405,696
[6413]	26/09/25	1,058	1,068	1,051	1,063	+5.0	+0.47	93,100	66,384,756,736
[6413]	26/09/24	1,042	1,063	1,042	1,058	+12.0	+1.15	87,000	66,072,506,368
[6413]	26/09/18	1,059	1,059	1,046	1,046	-5.0	-0.48	78,600	65,323,102,208
[6413]	26/09/17	1,053	1,059	1,048	1,051	-2.0	-0.19	55,700	65,635,352,576
[6413]	26/09/16	1,050	1,059	1,050	1,053	+3.0	+0.29	51,500	65,760,256,000
[6413]	26/09/15	1,033	1,050	1,033	1,050	+8.0	+0.77	41,000	65,572,904,960
[6413]	26/09/14	1,011	1,047	1,011	1,042	+31.0	+3.07	69,100	65,073,299,456
[6413]	26/09/11	1,009	1,019	997	1,011	-28.0	-2.69	174,200	63,137,337,344
[6413]	26/09/10	1,038	1,045	1,029	1,039	-4.0	-0.38	97,100	64,885,948,416
[6413]	26/09/09	1,049	1,049	1,038	1,043	-6.0	-0.57	90,900	65,135,751,168
[6413]	26/09/08	1,072	1,074	1,048	1,049	-27.0	-2.51	97,100	65,510,453,248
[6413]	26/09/07	1,092	1,098	1,072	1,076	-15.0	-1.37	103,500	67,467,763,712
[6413]	26/09/04	1,112	1,112	1,091	1,091	-21.0	-1.89	103,400	68,408,299,520
[6413]	26/09/03	1,121	1,125	1,107	1,112	-1.0	-0.09	145,500	69,725,052,928
[6413]	26/09/02	1,120	1,121	1,104	1,113	-14.0	-1.24	152,700	69,787,754,496
[6413]	26/09/01	1,143	1,144	1,124	1,127	-16.0	-1.40	117,000	70,665,584,640
[6413]	26/08/31	1,147	1,151	1,143	1,143	-4.0	-0.35	92,900	71,668,826,112
[6413]	26/08/28	1,154	1,164	1,147	1,147	-7.0	-0.61	84,300	71,919,632,384
[6413]	26/08/27	1,169	1,185	1,148	1,154	-15.0	-1.28	161,700	72,358,551,552
[6413]	26/08/26	1,150	1,173	1,150	1,169	+19.0	+1.65	121,600	73,299,083,264
[6413]	26/08/25	1,149	1,159	1,146	1,150	+1.0	+0.09	94,900	72,107,745,280
[6413]	26/08/24	1,149	1,155	1,140	1,149	+7.0	+0.61	94,400	72,045,035,520
[6413]	26/08/21	1,112	1,144	1,112	1,142	+30.0	+2.70	104,400	71,606,124,544
[6413]	26/08/20	1,090	1,113	1,090	1,112	+14.0	+1.28	44,000	69,725,052,928
[6413]	26/08/19	1,104	1,105	1,088	1,098	-12.0	-1.08	53,500	68,847,214,592
[6413]	26/08/18	1,106	1,116	1,102	1,110	-3.0	-0.27	34,600	69,599,649,792
[6413]	26/08/17	1,124	1,127	1,113	1,113	-8.0	-0.71	49,000	69,787,754,496
[6413]	26/08/14	1,097	1,123	1,097	1,121	+16.0	+1.45	57,700	70,289,375,232
[6413]	26/08/13	1,104	1,106	1,095	1,105	+7.0	+0.64	51,100	69,286,133,760
[6413]	26/08/12	1,113	1,113	1,093	1,098	-5.0	-0.45	37,900	68,847,214,592
[6413]	26/08/10	1,091	1,116	1,083	1,103	+7.0	+0.64	66,600	69,160,730,624
[6413]	26/08/07	1,080	1,097	1,074	1,096	+22.0	+2.05	54,000	68,721,811,456
[6413]	26/08/06	1,066	1,084	1,066	1,074	+8.0	+0.75	43,600	67,342,360,576
[6413]	26/08/05	1,065	1,078	1,058	1,066	+11.0	+1.04	89,100	66,840,739,840
[6413]	26/08/04	1,081	1,088	1,055	1,055	-34.0	-3.12	101,200	66,151,014,400
[6413]	26/08/03	1,080	1,103	1,067	1,089	+39.0	+3.71	143,400	68,282,896,384
[6413]	26/07/31	1,069	1,069	1,043	1,050	-11.0	-1.04	70,600	65,837,502,464
[6413]	26/07/30	1,069	1,069	1,051	1,061	-10.0	-0.93	80,500	66,527,227,904
[6413]	26/07/29	1,059	1,073	1,052	1,071	+24.0	+2.29	89,800	67,154,251,776
[6413]	26/07/28	1,045	1,052	1,029	1,047	-12.0	-1.13	78,300	65,649,397,760
[6413]	26/07/27	1,043	1,059	1,042	1,059	+23.0	+2.22	61,200	66,401,824,768
[6413]	26/07/24	1,027	1,038	1,022	1,036	+4.0	+0.39	50,100	64,959,668,224
[6413]	26/07/23	1,035	1,041	1,027	1,032	-8.0	-0.77	33,900	64,708,861,952
[6413]	26/07/22	1,037	1,045	1,035	1,040	+2.0	+0.19	35,400	65,210,478,592
[6413]	26/07/21	1,017	1,038	1,017	1,038	+21.0	+2.06	65,300	65,085,075,456
[6413]	26/07/17	1,023	1,029	1,006	1,017	-3	-0.29	71,000	-
[6413]	26/07/16	1,010	1,032	1,010	1,020	+2	+0.20	53,300	-
[6413]	26/07/15	1,010	1,020	1,010	1,018	+16	+1.60	45,200	-
[6413]	26/07/14	1,016	1,026	1,002	1,002	-14	-1.38	53,400	-
[6413]	26/07/13	1,035	1,042	1,011	1,016	-11	-1.07	48,600	-
[6413]	26/07/10	1,027	1,030	1,013	1,027	+10	+0.98	66,800	-
[6413]	26/07/09	1,021	1,026	1,015	1,017	-5	-0.49	49,800	-
[6413]	26/07/08	1,025	1,029	1,018	1,022	-11	-1.06	51,800	-
[6413]	26/07/07	1,025	1,045	1,025	1,033	+12	+1.18	87,000	-
[6413]	26/07/06	1,012	1,025	1,008	1,021	+24	+2.41	79,100	-
[6413]	26/07/03	994	1,000	982	997	0	0.00	1,115,800	-
[6413]	26/07/02	992	1,003	982	997	+19	+1.94	83,100	-
[6413]	26/07/01	974	991	974	978	+4	+0.41	72,300	-
[6413]	26/06/30	962	976	961	974	+13	+1.35	77,400	-
[6413]	26/06/29	965	974	956	961	+5	+0.52	82,000	-
[6413]	26/06/26	966	969	948	956	-10	-1.04	88,700	-
[6413]	26/06/25	958	977	957	966	+14	+1.47	53,000	-
[6413]	26/06/24	955	958	945	952	+2	+0.21	64,800	-
[6413]	26/06/23	971	971	950	950	-21	-2.16	71,300	-
[6413]	26/06/22	977	983	969	971	-8	-0.82	57,500	-
[6413]	26/06/19	986	991	974	979	-8	-0.81	49,500	-
[6413]	26/06/18	995	996	983	987	0	0.00	42,200	-
[6413]	26/06/17	990	999	985	987	+2	+0.20	47,800	-
[6413]	26/06/16	998	998	978	985	-13	-1.30	75,200	-
[6413]	26/06/15	985	1,005	985	998	+18	+1.84	69,400	-
[6413]	26/06/12	979	985	972	980	+3	+0.31	83,400	-
[6413]	26/06/11	985	985	967	977	-11	-1.11	68,900	-
[6413]	26/06/10	983	989	975	988	+5	+0.51	70,900	-
[6413]	26/06/09	981	994	978	983	+4	+0.41	84,200	-
[6413]	26/06/08	993	997	966	979	-21	-2.10	106,100	-
[6413]	26/06/05	985	1,009	985	1,000	+15	+1.52	98,900	-
[6413]	26/06/04	1,010	1,010	978	985	-34	-3.34	104,100	-
[6413]	26/06/03	982	1,022	982	1,019	+37	+3.77	125,400	-
[6413]	26/06/02	970	988	964	982	0	0.00	99,300	-
[6413]	26/06/01	992	992	970	982	-10	-1.01	122,200	-
[6413]	26/05/29	990	1,002	978	992	-1	-0.10	1,069,200	-
[6413]	26/05/28	974	995	974	993	+24	+2.48	107,400	-
[6413]	26/05/27	964	982	960	969	+1	+0.10	125,800	-
[6413]	26/05/26	965	976	961	968	+3	+0.31	116,500	-
[6413]	26/05/25	970	977	960	965	-4	-0.41	108,300	-
[6413]	26/05/22	990	999	964	969	-29.0	-2.91	136,400	-
[6413]	26/05/21	980	1,009	976	998	+33.0	+3.42	112,300	-
[6413]	26/05/20	981	989	958	965	-30.0	-3.02	95,700	-
[6413]	26/05/19	980	997	980	995	+19.0	+1.95	108,700	-
[6413]	26/05/18	998	998	975	976	-18.0	-1.81	99,000	-
[6413]	26/05/15	985	1,001	983	994	+9.0	+0.91	92,600	-
[6413]	26/05/14	968	999	966	985	+25.0	+2.60	118,100	-
[6413]	26/05/13	977	977	946	960	-22.0	-2.24	178,300	-
[6413]	26/05/12	1,012	1,012	982	982	-26.0	-2.58	153,700	-
[6413]	26/05/11	1,071	1,076	1,007	1,008	-56.0	-5.26	169,700	-
[6413]	26/05/08	1,056	1,065	1,049	1,064	-1.0	-0.09	87,300	-
[6413]	26/05/07	1,048	1,070	1,045	1,065	+23.0	+2.21	84,800	-
[6413]	26/05/01	1,045	1,049	1,038	1,042	-8.0	-0.76	104,200	-
[6413]	26/04/30	1,059	1,059	1,045	1,050	-16.0	-1.50	100,500	-
[6413]	26/04/28	1,055	1,066	1,052	1,066	+6.0	+0.57	99,100	-
[6413]	26/04/27	1,055	1,067	1,047	1,060	+7	+0.66	115,900	-
[6413]	26/04/24	1,075	1,081	1,052	1,053	-28	-2.59	124,000	-
[6413]	26/04/23	1,105	1,105	1,080	1,081	-29	-2.61	97,700	-
[6413]	26/04/22	1,121	1,123	1,102	1,110	-15	-1.33	80,500	-
[6413]	26/04/21	1,138	1,140	1,124	1,125	-5	-0.44	59,700	-
[6413]	26/04/20	1,136	1,141	1,124	1,130	-6	-0.53	78,900	-
[6413]	26/04/17	1,146	1,154	1,136	1,136	-11	-0.96	31,400	-
[6413]	26/04/16	1,150	1,160	1,142	1,147	-2	-0.17	56,300	-
[6413]	26/04/15	1,158	1,160	1,143	1,149	+6	+0.52	52,500	-
[6413]	26/04/14	1,170	1,178	1,140	1,143	-27	-2.31	36,000	-
[6413]	26/04/13	1,177	1,190	1,170	1,170	-20	-1.68	34,500	-
[6413]	26/04/10	1,215	1,220	1,186	1,190	-25	-2.06	74,700	-
[6413]	26/04/09	1,242	1,242	1,215	1,215	-21	-1.70	40,000	-
[6413]	26/04/08	1,230	1,239	1,229	1,236	+21	+1.73	69,600	-
[6413]	26/04/07	1,210	1,220	1,206	1,215	+16	+1.33	44,800	-
[6413]	26/04/06	1,182	1,199	1,182	1,199	+16	+1.35	32,800	-
[6413]	26/04/03	1,168	1,188	1,168	1,183	+12	+1.02	38,100	-
[6413]	26/04/02	1,180	1,189	1,162	1,171	+2	+0.17	52,300	-
[6413]	26/04/01	1,145	1,169	1,143	1,169	+42	+3.73	57,600	-
[6413]	26/03/31	1,119	1,140	1,111	1,127	+8	+0.71	58,900	-
[6413]	26/03/30	1,112	1,122	1,100	1,119	-64	-5.41	149,200	-
[6413]	26/03/27	1,182	1,194	1,174	1,183	-6	-0.50	127,700	-
[6413]	26/03/26	1,187	1,190	1,176	1,189	+2	+0.17	76,400	-
[6413]	26/03/25	1,181	1,191	1,181	1,187	+22	+1.89	85,100	-
[6413]	26/03/24	1,161	1,167	1,154	1,165	+21	+1.84	72,700	-
[6413]	26/03/23	1,160	1,160	1,143	1,144	-41	-3.46	102,800	-
[6413]	26/03/19	1,195	1,197	1,185	1,185	-25	-2.07	73,100	-
[6413]	26/03/18	1,202	1,212	1,196	1,210	+17	+1.42	52,700	-
[6413]	26/03/17	1,197	1,204	1,186	1,193	+8	+0.68	55,400	-
[6413]	26/03/16	1,200	1,200	1,180	1,185	-7	-0.59	50,700	-
[6413]	26/03/13	1,193	1,205	1,191	1,192	-17	-1.41	88,700	-
[6413]	26/03/12	1,227	1,227	1,203	1,209	-18	-1.47	95,800	-
[6413]	26/03/11	1,231	1,238	1,227	1,227	+6	+0.49	124,300	-
[6413]	26/03/10	1,202	1,232	1,200	1,221	+33	+2.78	129,000	-
[6413]	26/03/09	1,154	1,204	1,151	1,188	-26	-2.14	200,400	-
[6413]	26/03/06	1,221	1,221	1,205	1,214	-10	-0.82	109,200	-
[6413]	26/03/05	1,224	1,234	1,214	1,224	+30	+2.51	152,700	-
[6413]	26/03/04	1,215	1,224	1,176	1,194	-34	-2.77	194,900	-
[6413]	26/03/03	1,265	1,265	1,221	1,228	-42	-3.31	188,600	-
[6413]	26/03/02	1,273	1,277	1,258	1,270	-17	-1.32	149,600	-
[6413]	26/02/27	1,276	1,288	1,268	1,287	+11	+0.86	129,400	-
[6413]	26/02/26	1,289	1,289	1,276	1,276	+2	+0.16	106,800	-
[6413]	26/02/25	1,285	1,289	1,274	1,274	-11	-0.86	120,300	-
[6413]	26/02/24	1,252	1,288	1,252	1,285	+33	+2.64	155,300	-
[6413]	26/02/20	1,271	1,271	1,245	1,252	-20	-1.57	113,400	-
[6413]	26/02/19	1,268	1,282	1,265	1,272	+7	+0.55	128,000	-
[6413]	26/02/18	1,255	1,275	1,255	1,265	+18	+1.44	85,000	-
[6413]	26/02/17	1,238	1,254	1,238	1,247	+6	+0.48	63,500	-
[6413]	26/02/16	1,250	1,256	1,234	1,241	-8	-0.64	133,300	-
[6413]	26/02/13	1,286	1,288	1,248	1,249	-30	-2.35	60,700	-
[6413]	26/02/12	1,285	1,289	1,277	1,279	-1	-0.08	74,900	-
[6413]	26/02/10	1,272	1,283	1,267	1,280	+18	+1.43	60,000	-
[6413]	26/02/09	1,289	1,289	1,257	1,262	+3	+0.24	71,700	-
[6413]	26/02/06	1,255	1,265	1,246	1,259	+11	+0.88	87,400	-
[6413]	26/02/05	1,255	1,262	1,248	1,248	-1	-0.08	83,000	-
[6413]	26/02/04	1,250	1,273	1,241	1,249	+19	+1.54	147,000	-
[6413]	26/02/03	1,237	1,239	1,223	1,230	+3	+0.24	79,500	-
[6413]	26/02/02	1,230	1,240	1,227	1,227	+11	+0.90	68,300	-
[6413]	26/01/30	1,220	1,224	1,213	1,216	+3	+0.25	57,700	-
[6413]	26/01/29	1,218	1,218	1,202	1,213	-5	-0.41	73,500	-
[6413]	26/01/28	1,225	1,227	1,212	1,218	-16	-1.30	59,600	-
[6413]	26/01/27	1,233	1,238	1,226	1,234	-6	-0.48	75,100	-
[6413]	26/01/26	1,252	1,252	1,234	1,240	-24	-1.90	63,500	-
[6413]	26/01/23	1,274	1,275	1,264	1,264	-7	-0.55	52,900	-
[6413]	26/01/22	1,266	1,285	1,266	1,271	+11	+0.87	59,700	-
[6413]	26/01/21	1,247	1,261	1,237	1,260	0	0.00	62,000	-
[6413]	26/01/20	1,269	1,275	1,260	1,260	-14	-1.10	57,300	-
[6413]	26/01/19	1,298	1,298	1,263	1,274	-15	-1.16	56,400	-
[6413]	26/01/16	1,278	1,292	1,278	1,289	0	0.00	62,700	-
[6413]	26/01/15	1,279	1,292	1,277	1,289	+9	+0.70	57,000	-
[6413]	26/01/14	1,275	1,289	1,268	1,280	+13	+1.03	51,200	-
[6413]	26/01/13	1,282	1,285	1,267	1,267	+12	+0.96	79,000	-
[6413]	26/01/09	1,250	1,263	1,250	1,255	+6	+0.48	42,700	-
[6413]	26/01/08	1,252	1,258	1,246	1,249	-5	-0.40	39,000	-
[6413]	26/01/07	1,260	1,269	1,254	1,254	-17	-1.34	56,000	-
[6413]	26/01/06	1,266	1,276	1,259	1,271	+12	+0.95	51,800	-
[6413]	26/01/05	1,248	1,266	1,248	1,259	+11	+0.88	52,000	-
[6413]	25/12/30	1,254	1,260	1,248	1,248	-6	-0.48	56,600	-
[6413]	25/12/29	1,251	1,256	1,244	1,254	+3	+0.24	55,500	-
[6413]	25/12/26	1,259	1,265	1,245	1,251	-4	-0.32	55,800	-
[6413]	25/12/25	1,249	1,255	1,248	1,255	+7	+0.56	25,800	-
[6413]	25/12/24	1,248	1,255	1,244	1,248	+1	+0.08	44,600	-
[6413]	25/12/23	1,245	1,263	1,242	1,247	+6	+0.48	70,400	-
[6413]	25/12/22	1,256	1,256	1,240	1,241	+3	+0.24	51,400	-
[6413]	25/12/19	1,235	1,245	1,230	1,238	+3	+0.24	66,300	-
[6413]	25/12/18	1,225	1,241	1,221	1,235	+10	+0.82	54,500	-
[6413]	25/12/17	1,233	1,234	1,220	1,225	-2	-0.16	68,800	-
[6413]	25/12/16	1,248	1,248	1,227	1,227	-16	-1.29	59,400	-
[6413]	25/12/15	1,243	1,247	1,232	1,243	+3	+0.24	32,000	-
[6413]	25/12/12	1,254	1,265	1,237	1,240	-13	-1.04	80,000	-
[6413]	25/12/11	1,268	1,269	1,253	1,253	-10	-0.79	70,900	-
[6413]	25/12/10	1,257	1,266	1,251	1,263	+7	+0.56	87,400	-
[6413]	25/12/09	1,264	1,265	1,250	1,256	0	0.00	114,500	-
[6413]	25/12/08	1,245	1,256	1,240	1,256	+16	+1.29	100,700	-
[6413]	25/12/05	1,251	1,252	1,236	1,240	-11	-0.88	76,600	-
[6413]	25/12/04	1,228	1,261	1,228	1,251	+24	+1.96	89,300	-
[6413]	25/12/03	1,250	1,257	1,227	1,227	-23	-1.84	123,900	-
[6413]	25/12/02	1,238	1,253	1,237	1,250	+14	+1.13	70,700	-
[6413]	25/12/01	1,255	1,263	1,236	1,236	-18	-1.44	83,300	-
[6413]	25/11/28	1,248	1,260	1,246	1,254	+9	+0.72	93,100	-
[6413]	25/11/27	1,235	1,248	1,235	1,245	+13	+1.06	87,300	-
[6413]	25/11/26	1,229	1,233	1,220	1,232	+18	+1.48	97,100	-
[6413]	25/11/25	1,225	1,228	1,211	1,214	-11	-0.90	90,100	-
[6413]	25/11/21	1,190	1,226	1,190	1,225	+35	+2.94	118,900	-
[6413]	25/11/20	1,185	1,198	1,182	1,190	+15	+1.28	91,200	-
[6413]	25/11/19	1,190	1,191	1,171	1,175	-15	-1.26	102,200	-
[6413]	25/11/18	1,182	1,191	1,177	1,190	+7	+0.59	64,900	-
[6413]	25/11/17	1,199	1,200	1,175	1,183	-16	-1.33	57,800	-
[6413]	25/11/14	1,192	1,202	1,186	1,199	-6	-0.50	47,700	-
[6413]	25/11/13	1,210	1,223	1,205	1,205	+2	+0.17	63,100	-
[6413]	25/11/12	1,195	1,211	1,190	1,203	+14	+1.18	91,100	-
[6413]	25/11/11	1,191	1,202	1,178	1,189	-2	-0.17	102,100	-
[6413]	25/11/10	1,176	1,194	1,166	1,191	+15	+1.28	85,100	-
[6413]	25/11/07	1,171	1,177	1,155	1,176	-14	-1.18	99,600	-
[6413]	25/11/06	1,214	1,225	1,182	1,190	+23	+1.97	210,500	-
[6413]	25/11/05	1,171	1,188	1,158	1,167	-16	-1.35	103,900	-
[6413]	25/11/04	1,160	1,200	1,159	1,183	+13	+1.11	70,500	-
[6413]	25/10/31	1,163	1,179	1,159	1,170	+8	+0.69	97,900	-
[6413]	25/10/30	1,164	1,172	1,157	1,162	+5	+0.43	98,300	-
[6413]	25/10/29	1,169	1,179	1,152	1,157	-12	-1.03	74,300	-
[6413]	25/10/28	1,190	1,190	1,169	1,169	-25	-2.09	75,000	-
[6413]	25/10/27	1,206	1,207	1,192	1,194	-2	-0.17	55,700	-
[6413]	25/10/24	1,206	1,214	1,190	1,196	+2	+0.17	55,800	-
[6413]	25/10/23	1,185	1,201	1,179	1,194	+17	+1.44	82,800	-
[6413]	25/10/22	1,181	1,194	1,175	1,177	0	0.00	220,600	-
[6413]	25/10/21	1,183	1,192	1,177	1,177	-6	-0.51	49,800	-
[6413]	25/10/20	1,180	1,186	1,175	1,183	+18	+1.55	49,700	-
[6413]	25/10/17	1,157	1,173	1,155	1,165	-2	-0.17	43,200	-
[6413]	25/10/16	1,164	1,175	1,157	1,167	+5	+0.43	46,500	-
[6413]	25/10/15	1,147	1,162	1,145	1,162	+22	+1.93	62,300	-
[6413]	25/10/14	1,153	1,167	1,134	1,140	-38	-3.23	82,900	-
[6413]	25/10/10	1,187	1,194	1,174	1,178	-24	-2.00	57,700	-
[6413]	25/10/09	1,196	1,205	1,193	1,202	-2	-0.17	63,200	-
[6413]	25/10/08	1,218	1,222	1,200	1,204	-14	-1.15	49,000	-
[6413]	25/10/07	1,207	1,222	1,207	1,218	+4	+0.33	54,300	-
[6413]	25/10/06	1,203	1,214	1,197	1,214	+26	+2.19	80,700	-
[6413]	25/10/03	1,182	1,200	1,182	1,188	+6	+0.51	54,900	-
[6413]	25/10/02	1,180	1,195	1,172	1,182	+3	+0.25	74,600	-
[6413]	25/10/01	1,212	1,212	1,178	1,179	-35	-2.88	95,500	-
[6413]	25/09/30	1,226	1,226	1,209	1,214	-10	-0.82	50,900	-
[6413]	25/09/29	1,229	1,234	1,217	1,224	-15	-1.21	61,200	-
[6413]	25/09/26	1,230	1,242	1,228	1,239	+9	+0.73	81,000	-
[6413]	25/09/25	1,222	1,237	1,222	1,230	+8	+0.65	56,300	-
[6413]	25/09/24	1,213	1,233	1,211	1,222	+3	+0.25	97,000	-
[6413]	25/09/22	1,220	1,228	1,219	1,219	+7	+0.58	95,300	-
[6413]	25/09/19	1,260	1,261	1,212	1,212	-34	-2.73	153,900	-
[6413]	25/09/18	1,223	1,250	1,217	1,246	+32	+2.64	83,100	-
[6413]	25/09/17	1,215	1,230	1,208	1,214	-5	-0.41	55,300	-
[6413]	25/09/16	1,261	1,264	1,219	1,219	-42	-3.33	98,500	-
[6413]	25/09/12	1,215	1,261	1,214	1,261	+54	+4.47	197,000	-
[6413]	25/09/11	1,217	1,221	1,200	1,207	-10	-0.82	70,800	-
[6413]	25/09/10	1,217	1,222	1,214	1,217	0	0.00	67,900	-
[6413]	25/09/09	1,215	1,227	1,215	1,217	+3	+0.25	80,600	-
[6413]	25/09/08	1,218	1,225	1,211	1,214	-5	-0.41	55,000	-
[6413]	25/09/05	1,207	1,223	1,206	1,219	+12	+0.99	60,700	-