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
[6419]	26/10/29	2,980	2,993	2,953	2,985	+14.0	+0.47	234,100	51,524,837,376
[6419]	26/10/28	3,025	3,045	2,959	2,971	-69.0	-2.27	89,600	51,283,181,568
[6419]	26/10/27	3,085	3,085	3,025	3,040	-45.0	-1.46	54,800	52,474,204,160
[6419]	26/10/26	3,105	3,110	3,085	3,085	-20.0	-0.64	55,300	53,250,961,408
[6419]	26/10/23	3,120	3,135	3,085	3,105	-15.0	-0.48	52,100	53,596,188,672
[6419]	26/10/22	3,100	3,125	3,100	3,120	+20.0	+0.65	29,000	53,855,105,024
[6419]	26/10/21	3,130	3,130	3,095	3,100	-25.0	-0.80	39,600	53,509,881,856
[6419]	26/10/20	3,145	3,160	3,105	3,125	-20.0	-0.64	45,400	53,941,411,840
[6419]	26/10/19	3,155	3,170	3,140	3,145	0	+0.00	48,500	54,286,639,104
[6419]	26/10/16	3,110	3,165	3,110	3,145	+20.0	+0.64	46,400	54,286,639,104
[6419]	26/10/15	3,075	3,125	3,075	3,125	+30.0	+0.97	40,600	53,941,411,840
[6419]	26/10/14	3,080	3,110	3,065	3,095	+20.0	+0.65	37,100	53,423,575,040
[6419]	26/10/13	3,045	3,080	3,045	3,075	+45.0	+1.49	41,700	53,078,351,872
[6419]	26/10/09	3,025	3,045	3,020	3,030	+25.0	+0.83	34,400	52,301,594,624
[6419]	26/10/08	3,025	3,025	2,975	3,005	-10.0	-0.33	55,000	51,870,060,544
[6419]	26/10/07	3,015	3,035	3,010	3,015	-15.0	-0.50	32,800	52,436,721,664
[6419]	26/10/06	3,030	3,055	3,005	3,030	+10.0	+0.33	49,100	52,697,604,096
[6419]	26/10/05	3,010	3,040	2,998	3,020	+5.0	+0.17	61,900	52,523,683,840
[6419]	26/10/02	3,050	3,065	3,010	3,015	-30.0	-0.99	55,700	52,436,721,664
[6419]	26/10/01	3,055	3,060	3,025	3,045	-5.0	-0.16	68,400	52,958,482,432
[6419]	26/09/30	3,035	3,060	3,005	3,050	+15.0	+0.49	86,400	53,045,440,512
[6419]	26/09/29	3,090	3,090	3,015	3,035	-140.0	-4.41	130,700	52,784,562,176
[6419]	26/09/28	3,175	3,195	3,155	3,175	+20.0	+0.63	143,500	55,219,433,472
[6419]	26/09/25	3,165	3,190	3,155	3,155	-10.0	-0.32	56,900	54,871,597,056
[6419]	26/09/24	3,160	3,185	3,145	3,165	0	+0.00	69,100	55,045,517,312
[6419]	26/09/18	3,215	3,215	3,165	3,165	-40.0	-1.25	71,900	55,045,517,312
[6419]	26/09/17	3,165	3,210	3,165	3,205	+40.0	+1.26	32,200	55,741,194,240
[6419]	26/09/16	3,205	3,205	3,160	3,165	-40.0	-1.25	53,700	55,045,517,312
[6419]	26/09/15	3,240	3,245	3,205	3,205	-30.0	-0.93	62,500	55,741,194,240
[6419]	26/09/14	3,200	3,235	3,200	3,235	+35.0	+1.09	69,900	56,262,950,912
[6419]	26/09/11	3,180	3,225	3,175	3,200	0	+0.00	57,300	55,654,232,064
[6419]	26/09/10	3,165	3,205	3,165	3,200	+25.0	+0.79	51,500	55,654,232,064
[6419]	26/09/09	3,170	3,190	3,140	3,175	0	+0.00	58,400	55,219,433,472
[6419]	26/09/08	3,190	3,200	3,165	3,175	-15.0	-0.47	37,100	55,219,433,472
[6419]	26/09/07	3,200	3,200	3,170	3,190	-10.0	-0.31	42,200	55,480,315,904
[6419]	26/09/04	3,175	3,205	3,175	3,200	0	+0.00	43,100	56,414,232,576
[6419]	26/09/03	3,200	3,225	3,185	3,200	0	+0.00	60,800	56,414,232,576
[6419]	26/09/02	3,195	3,210	3,175	3,200	0	+0.00	89,400	56,414,232,576
[6419]	26/09/01	3,220	3,255	3,200	3,200	-35.0	-1.08	70,700	56,414,232,576
[6419]	26/08/31	3,220	3,245	3,195	3,235	+40.0	+1.25	53,300	57,031,266,304
[6419]	26/08/28	3,215	3,230	3,190	3,195	-20.0	-0.62	44,100	56,326,086,656
[6419]	26/08/27	3,210	3,220	3,185	3,215	+5.0	+0.16	58,600	56,678,674,432
[6419]	26/08/26	3,180	3,220	3,180	3,210	+35.0	+1.10	62,800	56,590,528,512
[6419]	26/08/25	3,175	3,195	3,150	3,175	+35.0	+1.11	59,500	55,973,498,880
[6419]	26/08/24	3,160	3,190	3,135	3,140	-20.0	-0.63	62,200	55,356,465,152
[6419]	26/08/21	3,160	3,175	3,140	3,160	+5.0	+0.16	60,600	55,709,057,024
[6419]	26/08/20	3,160	3,190	3,130	3,155	-5.0	-0.16	64,700	55,620,907,008
[6419]	26/08/19	3,155	3,175	3,150	3,160	+5.0	+0.16	68,900	56,662,540,288
[6419]	26/08/18	3,175	3,200	3,155	3,155	-35.0	-1.10	97,100	56,572,887,040
[6419]	26/08/17	3,200	3,205	3,175	3,190	-10.0	-0.31	49,900	57,200,476,160
[6419]	26/08/14	3,140	3,200	3,135	3,200	+40.0	+1.27	59,400	57,379,790,848
[6419]	26/08/13	3,155	3,170	3,140	3,160	+5.0	+0.16	33,500	56,662,540,288
[6419]	26/08/12	3,160	3,170	3,135	3,155	0	+0.00	40,400	56,572,887,040
[6419]	26/08/10	3,140	3,160	3,120	3,155	+35.0	+1.12	55,600	56,572,887,040
[6419]	26/08/07	3,110	3,140	3,105	3,120	+20.0	+0.65	41,200	55,945,293,824
[6419]	26/08/06	3,050	3,105	3,050	3,100	+50.0	+1.64	46,800	55,586,668,544
[6419]	26/08/05	3,065	3,075	3,045	3,050	-15.0	-0.49	57,400	54,690,111,488
[6419]	26/08/04	3,110	3,120	3,060	3,065	-60.0	-1.92	83,200	54,959,079,424
[6419]	26/08/03	3,100	3,160	3,070	3,125	-15.0	-0.48	115,200	56,034,951,168
[6419]	26/07/31	3,085	3,185	3,025	3,140	-85.0	-2.64	162,400	56,303,919,104
[6419]	26/07/30	3,215	3,235	3,190	3,225	-5.0	-0.15	110,300	57,828,069,376
[6419]	26/07/29	3,165	3,245	3,160	3,230	+80.0	+2.54	122,800	57,917,722,624
[6419]	26/07/28	3,160	3,175	3,140	3,150	-15.0	-0.47	68,900	56,483,229,696
[6419]	26/07/27	3,140	3,165	3,135	3,165	+55.0	+1.77	44,500	56,752,197,632
[6419]	26/07/24	3,115	3,125	3,100	3,110	-25.0	-0.80	43,000	55,765,983,232
[6419]	26/07/23	3,140	3,140	3,120	3,135	-5.0	-0.16	32,500	56,214,261,760
[6419]	26/07/22	3,160	3,160	3,120	3,140	-15.0	-0.48	49,300	56,303,919,104
[6419]	26/07/21	3,120	3,175	3,120	3,155	+35.0	+1.12	70,500	56,572,887,040
[6419]	26/07/17	3,135	3,145	3,100	3,120	0	0.00	82,700	-
[6419]	26/07/16	3,130	3,160	3,115	3,120	-5	-0.16	52,000	-
[6419]	26/07/15	3,105	3,125	3,095	3,125	+30	+0.97	42,200	-
[6419]	26/07/14	3,110	3,130	3,095	3,095	+10	+0.32	37,100	-
[6419]	26/07/13	3,115	3,125	3,085	3,085	-10	-0.32	31,200	-
[6419]	26/07/10	3,100	3,105	3,085	3,095	+5	+0.16	44,100	-
[6419]	26/07/09	3,115	3,120	3,090	3,090	-25	-0.80	30,200	-
[6419]	26/07/08	3,100	3,130	3,085	3,115	+15	+0.48	57,100	-
[6419]	26/07/07	3,090	3,110	3,080	3,100	+10	+0.32	35,900	-
[6419]	26/07/06	3,095	3,120	3,090	3,090	-5	-0.16	42,200	-
[6419]	26/07/03	3,115	3,145	3,065	3,095	-20	-0.64	90,500	-
[6419]	26/07/02	3,045	3,115	3,045	3,115	+70	+2.30	123,000	-
[6419]	26/07/01	2,950	3,045	2,950	3,045	+100	+3.40	141,600	-
[6419]	26/06/30	2,942	2,960	2,915	2,945	+21	+0.72	92,800	-
[6419]	26/06/29	2,898	2,924	2,896	2,924	+30	+1.04	78,200	-
[6419]	26/06/26	2,924	2,928	2,879	2,894	-10	-0.34	82,200	-
[6419]	26/06/25	2,897	2,912	2,873	2,904	+7	+0.24	113,600	-
[6419]	26/06/24	2,970	2,979	2,888	2,897	-78	-2.62	88,600	-
[6419]	26/06/23	2,984	2,986	2,967	2,975	-9	-0.30	74,400	-
[6419]	26/06/22	2,973	3,010	2,965	2,984	+12	+0.40	87,200	-
[6419]	26/06/19	2,962	2,988	2,952	2,972	+6	+0.20	86,900	-
[6419]	26/06/18	2,972	2,972	2,939	2,966	-7	-0.24	45,200	-
[6419]	26/06/17	2,970	2,993	2,953	2,973	+9	+0.30	61,700	-
[6419]	26/06/16	2,972	2,978	2,947	2,964	-13	-0.44	56,800	-
[6419]	26/06/15	2,981	2,993	2,960	2,977	-4	-0.13	66,400	-
[6419]	26/06/12	2,962	2,981	2,958	2,981	+7	+0.24	57,400	-
[6419]	26/06/11	2,973	2,977	2,938	2,974	+1	+0.03	50,500	-
[6419]	26/06/10	2,930	2,974	2,926	2,973	+50	+1.71	48,800	-
[6419]	26/06/09	2,935	2,949	2,916	2,923	-12	-0.41	46,600	-
[6419]	26/06/08	2,935	2,957	2,916	2,935	-7	-0.24	93,400	-
[6419]	26/06/05	2,944	2,969	2,927	2,942	+18	+0.62	51,800	-
[6419]	26/06/04	2,915	2,930	2,902	2,924	+2	+0.07	59,500	-
[6419]	26/06/03	2,903	2,940	2,897	2,922	+16	+0.55	55,200	-
[6419]	26/06/02	2,957	2,957	2,906	2,906	-72	-2.42	104,800	-
[6419]	26/06/01	2,993	3,000	2,955	2,978	-16	-0.53	107,400	-
[6419]	26/05/29	2,993	3,045	2,991	2,994	-11	-0.37	82,500	-
[6419]	26/05/28	2,974	3,010	2,966	3,005	+33	+1.11	68,300	-
[6419]	26/05/27	2,996	3,000	2,915	2,972	-38	-1.26	117,500	-
[6419]	26/05/26	2,992	3,010	2,981	3,010	+17	+0.57	95,600	-
[6419]	26/05/25	3,040	3,050	2,977	2,993	-32	-1.06	110,900	-
[6419]	26/05/22	2,989	3,035	2,985	3,025	+36.0	+1.20	71,000	-
[6419]	26/05/21	2,937	3,000	2,937	2,989	+54.0	+1.84	112,500	-
[6419]	26/05/20	2,921	2,951	2,886	2,935	+19.0	+0.65	141,000	-
[6419]	26/05/19	2,918	2,932	2,905	2,916	+1.0	+0.03	97,100	-
[6419]	26/05/18	3,020	3,025	2,901	2,915	-84.0	-2.80	185,600	-
[6419]	26/05/15	2,934	3,025	2,921	2,999	+215.0	+7.72	286,300	-
[6419]	26/05/14	2,800	2,800	2,771	2,784	-1.0	-0.04	125,000	-
[6419]	26/05/13	2,800	2,806	2,782	2,785	+2.0	+0.07	72,700	-
[6419]	26/05/12	2,833	2,833	2,782	2,783	-48.0	-1.70	91,500	-
[6419]	26/05/11	2,835	2,860	2,827	2,831	-7.0	-0.25	49,000	-
[6419]	26/05/08	2,817	2,842	2,810	2,838	+6.0	+0.21	71,900	-
[6419]	26/05/07	2,815	2,848	2,815	2,832	+19.0	+0.68	67,200	-
[6419]	26/05/01	2,787	2,814	2,772	2,813	+23.0	+0.82	81,300	-
[6419]	26/04/30	2,810	2,810	2,782	2,790	-36.0	-1.27	114,000	-
[6419]	26/04/28	2,816	2,826	2,808	2,826	+11.0	+0.39	80,000	-
[6419]	26/04/27	2,818	2,823	2,804	2,815	-3	-0.11	70,200	-
[6419]	26/04/24	2,825	2,841	2,808	2,818	-7	-0.25	75,400	-
[6419]	26/04/23	2,850	2,854	2,801	2,825	-28	-0.98	171,700	-
[6419]	26/04/22	2,878	2,879	2,849	2,853	-17	-0.59	71,000	-
[6419]	26/04/21	2,888	2,890	2,856	2,870	-2	-0.07	76,900	-
[6419]	26/04/20	2,905	2,915	2,866	2,872	-16	-0.55	128,500	-
[6419]	26/04/17	2,902	2,918	2,886	2,888	-27	-0.93	98,100	-
[6419]	26/04/16	2,910	2,935	2,909	2,915	+9	+0.31	83,500	-
[6419]	26/04/15	2,890	2,909	2,887	2,906	+46	+1.61	124,100	-
[6419]	26/04/14	3,005	3,020	2,856	2,860	-160	-5.30	359,700	-
[6419]	26/04/13	3,065	3,065	3,020	3,020	-50	-1.63	66,600	-
[6419]	26/04/10	3,085	3,095	3,060	3,070	-20	-0.65	38,200	-
[6419]	26/04/09	3,120	3,125	3,085	3,090	-30	-0.96	42,800	-
[6419]	26/04/08	3,125	3,135	3,105	3,120	+25	+0.81	49,900	-
[6419]	26/04/07	3,110	3,125	3,085	3,095	-10	-0.32	31,700	-
[6419]	26/04/06	3,090	3,105	3,080	3,105	+25	+0.81	37,600	-
[6419]	26/04/03	3,095	3,120	3,065	3,080	0	0.00	45,300	-
[6419]	26/04/02	3,080	3,130	3,060	3,080	0	0.00	45,100	-
[6419]	26/04/01	3,060	3,080	3,035	3,080	+75	+2.50	46,200	-
[6419]	26/03/31	3,020	3,045	3,000	3,005	-15	-0.50	70,300	-
[6419]	26/03/30	2,988	3,035	2,980	3,020	-140	-4.43	137,400	-
[6419]	26/03/27	3,175	3,185	3,150	3,160	-5	-0.16	196,700	-
[6419]	26/03/26	3,175	3,175	3,155	3,165	-20	-0.63	77,200	-
[6419]	26/03/25	3,170	3,190	3,160	3,185	+40	+1.27	75,300	-
[6419]	26/03/24	3,140	3,160	3,125	3,145	+65	+2.11	68,800	-
[6419]	26/03/23	3,065	3,085	3,035	3,080	-10	-0.32	79,700	-
[6419]	26/03/19	3,080	3,110	3,075	3,090	-35	-1.12	96,700	-
[6419]	26/03/18	3,105	3,130	3,095	3,125	+45	+1.46	61,000	-
[6419]	26/03/17	3,085	3,095	3,075	3,080	+25	+0.82	27,200	-
[6419]	26/03/16	3,075	3,090	3,050	3,055	-20	-0.65	62,700	-
[6419]	26/03/13	3,085	3,115	3,075	3,075	-45	-1.44	72,800	-
[6419]	26/03/12	3,150	3,150	3,110	3,120	-35	-1.11	54,000	-
[6419]	26/03/11	3,165	3,180	3,145	3,155	+5	+0.16	47,800	-
[6419]	26/03/10	3,120	3,160	3,110	3,150	+60	+1.94	60,600	-
[6419]	26/03/09	3,025	3,105	3,010	3,090	-5	-0.16	124,500	-
[6419]	26/03/06	3,080	3,110	3,065	3,095	-5	-0.16	53,700	-
[6419]	26/03/05	3,085	3,130	3,080	3,100	+70	+2.31	78,500	-
[6419]	26/03/04	3,050	3,060	3,010	3,030	-50	-1.62	143,100	-
[6419]	26/03/03	3,130	3,140	3,075	3,080	-55	-1.75	195,400	-
[6419]	26/03/02	3,140	3,165	3,130	3,135	-30	-0.95	106,800	-
[6419]	26/02/27	3,150	3,175	3,145	3,165	+15	+0.48	54,200	-
[6419]	26/02/26	3,150	3,165	3,140	3,150	0	0.00	57,400	-
[6419]	26/02/25	3,185	3,195	3,150	3,150	-55	-1.72	64,700	-
[6419]	26/02/24	3,180	3,220	3,130	3,205	+45	+1.42	79,300	-
[6419]	26/02/20	3,185	3,195	3,155	3,160	-40	-1.25	55,900	-
[6419]	26/02/19	3,205	3,205	3,170	3,200	0	0.00	42,200	-
[6419]	26/02/18	3,235	3,235	3,200	3,200	-15	-0.47	26,800	-
[6419]	26/02/17	3,230	3,240	3,205	3,215	0	0.00	25,300	-
[6419]	26/02/16	3,245	3,250	3,210	3,215	-35	-1.08	43,300	-
[6419]	26/02/13	3,285	3,290	3,235	3,250	-35	-1.07	34,100	-
[6419]	26/02/12	3,295	3,300	3,270	3,285	-5	-0.15	59,400	-
[6419]	26/02/10	3,270	3,305	3,265	3,290	+40	+1.23	49,700	-
[6419]	26/02/09	3,275	3,290	3,250	3,250	0	0.00	44,600	-
[6419]	26/02/06	3,260	3,260	3,230	3,250	-10	-0.31	29,700	-
[6419]	26/02/05	3,260	3,270	3,235	3,260	+40	+1.24	41,500	-
[6419]	26/02/04	3,235	3,255	3,220	3,220	-40	-1.23	40,500	-
[6419]	26/02/03	3,230	3,265	3,215	3,260	+60	+1.88	56,700	-
[6419]	26/02/02	3,210	3,230	3,165	3,200	-60	-1.84	81,100	-
[6419]	26/01/30	3,255	3,260	3,225	3,260	0	0.00	60,800	-
[6419]	26/01/29	3,255	3,265	3,225	3,260	+10	+0.31	40,900	-
[6419]	26/01/28	3,295	3,295	3,250	3,250	-50	-1.52	34,300	-
[6419]	26/01/27	3,320	3,335	3,300	3,300	-30	-0.90	42,800	-
[6419]	26/01/26	3,310	3,330	3,295	3,330	-5	-0.15	48,100	-
[6419]	26/01/23	3,315	3,340	3,305	3,335	+35	+1.06	74,600	-
[6419]	26/01/22	3,275	3,300	3,265	3,300	+50	+1.54	29,000	-
[6419]	26/01/21	3,255	3,260	3,240	3,250	-30	-0.91	35,400	-
[6419]	26/01/20	3,285	3,295	3,275	3,280	-5	-0.15	32,500	-
[6419]	26/01/19	3,290	3,300	3,265	3,285	-5	-0.15	35,300	-
[6419]	26/01/16	3,290	3,290	3,275	3,290	-5	-0.15	34,000	-
[6419]	26/01/15	3,260	3,300	3,260	3,295	+25	+0.76	38,800	-
[6419]	26/01/14	3,260	3,275	3,255	3,270	+20	+0.62	28,700	-
[6419]	26/01/13	3,265	3,280	3,235	3,250	+10	+0.31	63,700	-
[6419]	26/01/09	3,225	3,255	3,225	3,240	+15	+0.47	29,300	-
[6419]	26/01/08	3,255	3,270	3,220	3,225	-25	-0.77	27,200	-
[6419]	26/01/07	3,225	3,260	3,190	3,250	+25	+0.78	54,300	-
[6419]	26/01/06	3,230	3,270	3,225	3,225	0	0.00	61,400	-
[6419]	26/01/05	3,200	3,235	3,200	3,225	+25	+0.78	66,100	-
[6419]	25/12/30	3,210	3,210	3,165	3,200	-5	-0.16	38,300	-
[6419]	25/12/29	3,210	3,220	3,185	3,205	+5	+0.16	43,000	-
[6419]	25/12/26	3,185	3,205	3,185	3,200	0	0.00	33,100	-
[6419]	25/12/25	3,190	3,200	3,170	3,200	+25	+0.79	26,800	-
[6419]	25/12/24	3,200	3,200	3,160	3,175	-15	-0.47	32,900	-
[6419]	25/12/23	3,180	3,200	3,180	3,190	+10	+0.31	39,900	-
[6419]	25/12/22	3,140	3,180	3,140	3,180	+45	+1.44	46,400	-
[6419]	25/12/19	3,100	3,140	3,100	3,135	+25	+0.80	32,200	-
[6419]	25/12/18	3,100	3,115	3,075	3,110	+15	+0.48	30,600	-
[6419]	25/12/17	3,090	3,100	3,070	3,095	-5	-0.16	39,300	-
[6419]	25/12/16	3,105	3,110	3,095	3,100	-5	-0.16	27,400	-
[6419]	25/12/15	3,075	3,105	3,065	3,105	+30	+0.98	39,000	-
[6419]	25/12/12	3,075	3,090	3,060	3,075	+25	+0.82	34,000	-
[6419]	25/12/11	3,095	3,095	3,045	3,050	-30	-0.97	17,100	-
[6419]	25/12/10	3,090	3,095	3,080	3,080	-10	-0.32	17,500	-
[6419]	25/12/09	3,090	3,100	3,075	3,090	-5	-0.16	24,000	-
[6419]	25/12/08	3,040	3,115	3,035	3,095	+75	+2.48	68,900	-
[6419]	25/12/05	3,055	3,060	3,010	3,020	-50	-1.63	50,600	-
[6419]	25/12/04	3,080	3,090	3,055	3,070	-10	-0.32	35,200	-
[6419]	25/12/03	3,090	3,115	3,055	3,080	-20	-0.65	41,300	-
[6419]	25/12/02	3,170	3,170	3,090	3,100	-50	-1.59	37,000	-
[6419]	25/12/01	3,160	3,180	3,135	3,150	-5	-0.16	35,600	-
[6419]	25/11/28	3,120	3,165	3,120	3,155	+25	+0.80	55,300	-
[6419]	25/11/27	3,130	3,130	3,115	3,130	+5	+0.16	29,200	-
[6419]	25/11/26	3,080	3,135	3,080	3,125	+40	+1.30	54,500	-
[6419]	25/11/25	3,100	3,105	3,065	3,085	-15	-0.48	62,500	-
[6419]	25/11/21	3,035	3,100	3,035	3,100	+65	+2.14	51,300	-
[6419]	25/11/20	3,015	3,045	3,005	3,035	+30	+1.00	41,500	-
[6419]	25/11/19	2,999	3,015	2,991	3,005	+14	+0.47	35,000	-
[6419]	25/11/18	3,000	3,015	2,985	2,991	-24	-0.80	58,600	-
[6419]	25/11/17	3,030	3,030	3,005	3,015	-10	-0.33	44,100	-
[6419]	25/11/14	3,000	3,030	2,995	3,025	+15	+0.50	46,100	-
[6419]	25/11/13	3,025	3,035	2,996	3,010	-20	-0.66	55,400	-
[6419]	25/11/12	3,020	3,060	3,015	3,030	-5	-0.16	68,300	-
[6419]	25/11/11	3,055	3,055	3,010	3,035	-10	-0.33	29,800	-
[6419]	25/11/10	3,040	3,055	3,025	3,045	+5	+0.16	27,000	-
[6419]	25/11/07	3,035	3,045	3,020	3,040	-5	-0.16	39,700	-
[6419]	25/11/06	3,015	3,070	3,005	3,045	+20	+0.66	46,700	-
[6419]	25/11/05	3,030	3,045	3,000	3,025	-20	-0.66	114,600	-
[6419]	25/11/04	3,055	3,060	3,030	3,045	-25	-0.81	60,900	-
[6419]	25/10/31	3,050	3,070	3,020	3,070	+30	+0.99	89,400	-
[6419]	25/10/30	3,040	3,065	3,025	3,040	+20	+0.66	274,200	-
[6419]	25/10/29	3,065	3,085	3,020	3,020	-55	-1.79	57,800	-
[6419]	25/10/28	3,105	3,130	3,075	3,075	-60	-1.91	50,600	-
[6419]	25/10/27	3,125	3,145	3,120	3,135	+35	+1.13	40,200	-
[6419]	25/10/24	3,125	3,130	3,100	3,100	-5	-0.16	30,000	-
[6419]	25/10/23	3,095	3,115	3,085	3,105	+25	+0.81	37,100	-
[6419]	25/10/22	3,080	3,100	3,080	3,080	+10	+0.33	24,200	-
[6419]	25/10/21	3,100	3,105	3,070	3,070	-10	-0.32	31,600	-
[6419]	25/10/20	3,075	3,095	3,070	3,080	+25	+0.82	42,800	-
[6419]	25/10/17	3,050	3,065	3,030	3,055	+5	+0.16	26,300	-
[6419]	25/10/16	3,060	3,075	3,050	3,050	-10	-0.33	26,400	-
[6419]	25/10/15	3,015	3,060	3,015	3,060	+60	+2.00	34,700	-
[6419]	25/10/14	2,989	3,015	2,977	3,000	-15	-0.50	80,100	-
[6419]	25/10/10	3,040	3,070	3,015	3,015	-55	-1.79	44,200	-
[6419]	25/10/09	3,065	3,075	3,050	3,070	+30	+0.99	39,300	-
[6419]	25/10/08	3,080	3,100	3,040	3,040	-35	-1.14	40,500	-
[6419]	25/10/07	3,080	3,100	3,065	3,075	-5	-0.16	33,800	-
[6419]	25/10/06	3,090	3,095	3,070	3,080	+35	+1.15	56,000	-
[6419]	25/10/03	3,025	3,055	3,025	3,045	+25	+0.83	32,700	-
[6419]	25/10/02	3,035	3,040	2,991	3,020	+20	+0.67	68,800	-
[6419]	25/10/01	3,060	3,060	3,000	3,000	-70	-2.28	86,500	-
[6419]	25/09/30	3,110	3,110	3,065	3,070	-25	-0.81	61,200	-
[6419]	25/09/29	3,105	3,115	3,080	3,095	-95	-2.98	86,500	-
[6419]	25/09/26	3,195	3,205	3,180	3,190	0	0.00	128,400	-
[6419]	25/09/25	3,220	3,220	3,185	3,190	-20	-0.62	44,300	-
[6419]	25/09/24	3,190	3,215	3,165	3,210	+25	+0.78	46,400	-
[6419]	25/09/22	3,195	3,195	3,170	3,185	0	0.00	32,000	-
[6419]	25/09/19	3,220	3,220	3,160	3,185	-35	-1.09	100,600	-
[6419]	25/09/18	3,225	3,235	3,210	3,220	+5	+0.16	37,400	-
[6419]	25/09/17	3,235	3,240	3,210	3,215	-35	-1.08	42,000	-
[6419]	25/09/16	3,220	3,250	3,210	3,250	+35	+1.09	56,900	-
[6419]	25/09/12	3,225	3,225	3,195	3,215	-5	-0.16	47,700	-
[6419]	25/09/11	3,225	3,225	3,195	3,220	0	0.00	33,500	-
[6419]	25/09/10	3,215	3,230	3,205	3,220	+5	+0.16	26,500	-
[6419]	25/09/09	3,235	3,235	3,195	3,215	-20	-0.62	47,800	-
[6419]	25/09/08	3,210	3,240	3,210	3,235	+30	+0.94	60,900	-
[6419]	25/09/05	3,215	3,215	3,190	3,205	+5	+0.16	41,600	-