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
[6430]	26/10/29	2,306	2,312	2,271	2,288	-21.0	-0.91	140,700	33,444,820,992
[6430]	26/10/28	2,336	2,347	2,309	2,309	-28.0	-1.20	39,400	33,751,789,568
[6430]	26/10/27	2,351	2,360	2,335	2,337	-29.0	-1.23	29,300	34,161,078,272
[6430]	26/10/26	2,350	2,377	2,343	2,366	+7.0	+0.30	30,900	34,584,985,600
[6430]	26/10/23	2,394	2,395	2,339	2,359	-16.0	-0.67	32,400	34,482,663,424
[6430]	26/10/22	2,378	2,402	2,370	2,375	-3.0	-0.13	24,500	34,716,545,024
[6430]	26/10/21	2,383	2,391	2,366	2,378	+8.0	+0.34	22,400	34,760,396,800
[6430]	26/10/20	2,372	2,388	2,358	2,370	-2.0	-0.08	26,900	34,643,456,000
[6430]	26/10/19	2,378	2,398	2,371	2,372	-7.0	-0.29	27,400	34,672,689,152
[6430]	26/10/16	2,346	2,379	2,346	2,379	+49.0	+2.10	38,700	34,775,015,424
[6430]	26/10/15	2,338	2,347	2,320	2,330	-13.0	-0.55	29,600	34,058,756,096
[6430]	26/10/14	2,351	2,353	2,329	2,343	-2.0	-0.09	21,900	34,248,783,872
[6430]	26/10/13	2,322	2,345	2,304	2,345	+47.0	+2.05	31,700	34,278,019,072
[6430]	26/10/09	2,265	2,323	2,263	2,298	+33.0	+1.46	47,100	33,590,996,992
[6430]	26/10/08	2,251	2,276	2,245	2,265	-6.0	-0.26	38,400	33,108,619,264
[6430]	26/10/07	2,283	2,296	2,270	2,271	-30.0	-1.30	39,000	33,196,324,864
[6430]	26/10/06	2,285	2,311	2,285	2,301	-5.0	-0.22	33,000	33,634,848,768
[6430]	26/10/05	2,321	2,328	2,285	2,306	-28.0	-1.20	58,000	33,707,935,744
[6430]	26/10/02	2,375	2,375	2,325	2,334	-38.0	-1.60	50,300	34,117,226,496
[6430]	26/10/01	2,373	2,395	2,365	2,372	-6.0	-0.25	46,300	34,672,689,152
[6430]	26/09/30	2,406	2,406	2,378	2,378	-36.0	-1.49	54,100	34,760,396,800
[6430]	26/09/29	2,415	2,426	2,385	2,414	-84.0	-3.36	75,900	35,286,626,304
[6430]	26/09/28	2,510	2,510	2,489	2,498	+8.0	+0.32	70,700	36,514,496,512
[6430]	26/09/25	2,471	2,490	2,471	2,490	+13.0	+0.52	40,700	36,397,555,712
[6430]	26/09/24	2,488	2,498	2,475	2,477	+9.0	+0.36	30,700	36,207,525,888
[6430]	26/09/18	2,495	2,499	2,465	2,468	-33.0	-1.32	52,500	36,075,970,560
[6430]	26/09/17	2,490	2,508	2,489	2,501	+12.0	+0.48	32,500	36,558,348,288
[6430]	26/09/16	2,491	2,510	2,484	2,489	-10.0	-0.40	34,200	36,382,937,088
[6430]	26/09/15	2,459	2,499	2,459	2,499	+19.0	+0.77	37,800	36,529,111,040
[6430]	26/09/14	2,425	2,480	2,425	2,480	+53.0	+2.18	35,700	36,251,381,760
[6430]	26/09/11	2,434	2,437	2,401	2,427	-6.0	-0.25	105,300	35,476,652,032
[6430]	26/09/10	2,411	2,435	2,409	2,433	+4.0	+0.16	28,100	35,564,359,680
[6430]	26/09/09	2,435	2,447	2,412	2,429	-9.0	-0.37	42,600	35,505,889,280
[6430]	26/09/08	2,461	2,467	2,436	2,438	-31.0	-1.26	44,100	35,637,444,608
[6430]	26/09/07	2,511	2,511	2,469	2,469	-49.0	-1.95	51,900	36,090,589,184
[6430]	26/09/04	2,500	2,520	2,480	2,518	+17.0	+0.68	41,100	36,806,844,416
[6430]	26/09/03	2,521	2,530	2,501	2,501	-9.0	-0.36	44,800	36,558,348,288
[6430]	26/09/02	2,526	2,531	2,510	2,510	-38.0	-1.49	30,600	36,689,903,616
[6430]	26/09/01	2,561	2,578	2,539	2,548	-22.0	-0.86	34,100	37,245,370,368
[6430]	26/08/31	2,558	2,576	2,534	2,570	+27.0	+1.06	40,500	37,566,955,520
[6430]	26/08/28	2,549	2,554	2,530	2,543	+17.0	+0.67	32,800	37,172,281,344
[6430]	26/08/27	2,540	2,557	2,523	2,526	-14.0	-0.55	37,300	36,923,785,216
[6430]	26/08/26	2,508	2,554	2,508	2,540	+38.0	+1.52	51,700	37,128,429,568
[6430]	26/08/25	2,490	2,502	2,475	2,502	+42.0	+1.71	53,900	36,572,966,912
[6430]	26/08/24	2,475	2,495	2,460	2,460	-2.0	-0.08	48,300	35,959,029,760
[6430]	26/08/21	2,451	2,468	2,451	2,462	+1.0	+0.04	36,000	35,988,267,008
[6430]	26/08/20	2,452	2,471	2,442	2,461	+27.0	+1.11	51,100	35,973,648,384
[6430]	26/08/19	2,435	2,451	2,421	2,434	-10.0	-0.41	39,700	35,578,974,208
[6430]	26/08/18	2,432	2,462	2,425	2,444	-12.0	-0.49	42,100	35,725,152,256
[6430]	26/08/17	2,440	2,489	2,429	2,456	-18.0	-0.73	54,500	35,758,923,776
[6430]	26/08/14	2,440	2,474	2,431	2,474	+32.0	+1.31	39,800	36,020,998,144
[6430]	26/08/13	2,444	2,457	2,437	2,442	-6.0	-0.25	48,200	35,555,086,336
[6430]	26/08/12	2,461	2,464	2,430	2,448	-14.0	-0.57	40,700	35,642,445,824
[6430]	26/08/10	2,410	2,480	2,401	2,462	+55.0	+2.29	65,500	35,846,283,264
[6430]	26/08/07	2,370	2,417	2,370	2,407	+28.0	+1.18	36,500	35,045,490,688
[6430]	26/08/06	2,352	2,393	2,349	2,379	+27.0	+1.15	30,500	34,637,815,808
[6430]	26/08/05	2,397	2,400	2,346	2,352	-18.0	-0.76	40,000	34,244,702,208
[6430]	26/08/04	2,431	2,431	2,370	2,370	-45.0	-1.86	27,400	34,506,776,576
[6430]	26/08/03	2,450	2,452	2,371	2,415	-47.0	-1.91	42,600	35,161,968,640
[6430]	26/07/31	2,460	2,476	2,437	2,462	-32.0	-1.28	34,000	35,846,283,264
[6430]	26/07/30	2,465	2,507	2,460	2,494	+9.0	+0.36	42,600	36,312,195,072
[6430]	26/07/29	2,449	2,485	2,432	2,485	+65.0	+2.69	52,500	36,181,155,840
[6430]	26/07/28	2,425	2,446	2,400	2,420	-4.0	-0.17	83,100	35,234,770,944
[6430]	26/07/27	2,364	2,424	2,364	2,424	+63.0	+2.67	36,400	35,293,007,872
[6430]	26/07/24	2,363	2,373	2,346	2,361	-2.0	-0.08	20,000	34,375,741,440
[6430]	26/07/23	2,381	2,389	2,356	2,363	-18.0	-0.76	18,500	34,404,859,904
[6430]	26/07/22	2,390	2,394	2,363	2,381	+5.0	+0.21	40,300	34,666,934,272
[6430]	26/07/21	2,372	2,388	2,362	2,376	+21.0	+0.89	35,000	34,594,136,064
[6430]	26/07/17	2,386	2,388	2,347	2,355	-15	-0.63	41,500	-
[6430]	26/07/16	2,380	2,395	2,370	2,370	-13	-0.55	21,000	-
[6430]	26/07/15	2,380	2,387	2,366	2,383	+20	+0.85	15,800	-
[6430]	26/07/14	2,370	2,387	2,363	2,363	-8	-0.34	23,400	-
[6430]	26/07/13	2,380	2,389	2,368	2,371	-1	-0.04	23,500	-
[6430]	26/07/10	2,343	2,379	2,342	2,372	+37	+1.58	33,700	-
[6430]	26/07/09	2,332	2,340	2,321	2,335	+2	+0.09	24,100	-
[6430]	26/07/08	2,365	2,367	2,333	2,333	-18	-0.77	29,400	-
[6430]	26/07/07	2,333	2,354	2,324	2,351	+32	+1.38	38,300	-
[6430]	26/07/06	2,310	2,342	2,310	2,319	+21	+0.91	49,900	-
[6430]	26/07/03	2,300	2,309	2,289	2,298	+18	+0.79	53,600	-
[6430]	26/07/02	2,235	2,293	2,235	2,280	+61	+2.75	54,200	-
[6430]	26/07/01	2,225	2,239	2,213	2,219	-10	-0.45	38,500	-
[6430]	26/06/30	2,213	2,243	2,196	2,229	+31	+1.41	51,900	-
[6430]	26/06/29	2,167	2,205	2,164	2,198	+54	+2.52	106,500	-
[6430]	26/06/26	2,124	2,144	2,124	2,144	+14	+0.66	45,100	-
[6430]	26/06/25	2,104	2,139	2,104	2,130	+32	+1.53	49,600	-
[6430]	26/06/24	2,121	2,130	2,098	2,098	-13	-0.62	46,800	-
[6430]	26/06/23	2,151	2,151	2,111	2,111	-40	-1.86	44,200	-
[6430]	26/06/22	2,147	2,164	2,135	2,151	+16	+0.75	59,900	-
[6430]	26/06/19	2,100	2,136	2,100	2,135	+38	+1.81	52,200	-
[6430]	26/06/18	2,106	2,125	2,097	2,097	-9	-0.43	29,800	-
[6430]	26/06/17	2,093	2,120	2,087	2,106	+8	+0.38	54,800	-
[6430]	26/06/16	2,100	2,114	2,086	2,098	-11	-0.52	40,700	-
[6430]	26/06/15	2,094	2,113	2,090	2,109	+23	+1.10	53,300	-
[6430]	26/06/12	2,073	2,094	2,073	2,086	+14	+0.68	50,400	-
[6430]	26/06/11	2,059	2,072	2,034	2,072	+15	+0.73	42,700	-
[6430]	26/06/10	2,061	2,065	2,039	2,057	-5	-0.24	69,200	-
[6430]	26/06/09	2,092	2,101	2,062	2,062	-13	-0.63	47,600	-
[6430]	26/06/08	2,078	2,107	2,058	2,075	-34	-1.61	75,800	-
[6430]	26/06/05	2,086	2,125	2,086	2,109	+18	+0.86	39,900	-
[6430]	26/06/04	2,095	2,095	2,074	2,091	-4	-0.19	51,000	-
[6430]	26/06/03	2,114	2,123	2,078	2,095	-8	-0.38	74,600	-
[6430]	26/06/02	2,080	2,114	2,065	2,103	+18	+0.86	80,000	-
[6430]	26/06/01	2,139	2,139	2,070	2,085	-25	-1.18	104,900	-
[6430]	26/05/29	2,128	2,145	2,110	2,110	-8	-0.38	59,300	-
[6430]	26/05/28	2,097	2,118	2,085	2,118	+7	+0.33	68,800	-
[6430]	26/05/27	2,101	2,111	2,085	2,111	+11	+0.52	84,200	-
[6430]	26/05/26	2,119	2,131	2,100	2,100	-15	-0.71	69,800	-
[6430]	26/05/25	2,176	2,177	2,099	2,115	-62	-2.85	89,100	-
[6430]	26/05/22	2,179	2,189	2,160	2,177	+17.0	+0.79	51,800	-
[6430]	26/05/21	2,137	2,174	2,137	2,160	+35.0	+1.65	70,600	-
[6430]	26/05/20	2,143	2,143	2,103	2,125	-36.0	-1.67	101,400	-
[6430]	26/05/19	2,165	2,172	2,135	2,161	+9.0	+0.42	123,400	-
[6430]	26/05/18	2,296	2,320	2,121	2,152	-175.0	-7.52	286,500	-
[6430]	26/05/15	2,325	2,348	2,309	2,327	+18.0	+0.78	62,600	-
[6430]	26/05/14	2,337	2,337	2,307	2,309	-19.0	-0.82	42,700	-
[6430]	26/05/13	2,311	2,337	2,309	2,328	+24.0	+1.04	53,300	-
[6430]	26/05/12	2,340	2,349	2,303	2,304	-39.0	-1.66	50,000	-
[6430]	26/05/11	2,350	2,378	2,339	2,343	-8.0	-0.34	46,700	-
[6430]	26/05/08	2,345	2,365	2,327	2,351	+6.0	+0.26	54,200	-
[6430]	26/05/07	2,368	2,378	2,345	2,345	+10.0	+0.43	56,600	-
[6430]	26/05/01	2,356	2,356	2,329	2,335	-21.0	-0.89	36,400	-
[6430]	26/04/30	2,358	2,360	2,331	2,356	-2.0	-0.08	50,100	-
[6430]	26/04/28	2,335	2,358	2,322	2,358	+24.0	+1.03	54,600	-
[6430]	26/04/27	2,310	2,355	2,306	2,334	+26	+1.13	57,400	-
[6430]	26/04/24	2,309	2,320	2,296	2,308	-10	-0.43	72,400	-
[6430]	26/04/23	2,363	2,363	2,306	2,318	-37	-1.57	72,600	-
[6430]	26/04/22	2,381	2,388	2,352	2,355	-26	-1.09	56,400	-
[6430]	26/04/21	2,409	2,409	2,374	2,381	-8	-0.33	41,100	-
[6430]	26/04/20	2,421	2,423	2,380	2,389	-15	-0.62	56,200	-
[6430]	26/04/17	2,407	2,416	2,398	2,404	-7	-0.29	39,000	-
[6430]	26/04/16	2,446	2,446	2,408	2,411	-14	-0.58	39,700	-
[6430]	26/04/15	2,462	2,464	2,425	2,425	-16	-0.66	40,500	-
[6430]	26/04/14	2,460	2,479	2,440	2,441	-13	-0.53	36,100	-
[6430]	26/04/13	2,497	2,497	2,454	2,454	-17	-0.69	32,000	-
[6430]	26/04/10	2,492	2,510	2,468	2,471	-24	-0.96	46,900	-
[6430]	26/04/09	2,520	2,525	2,490	2,495	-14	-0.56	50,500	-
[6430]	26/04/08	2,500	2,518	2,498	2,509	+27	+1.09	63,400	-
[6430]	26/04/07	2,495	2,506	2,475	2,482	+12	+0.49	36,000	-
[6430]	26/04/06	2,465	2,485	2,460	2,470	+5	+0.20	36,800	-
[6430]	26/04/03	2,470	2,500	2,462	2,465	+5	+0.20	46,700	-
[6430]	26/04/02	2,500	2,510	2,460	2,460	-30	-1.20	64,400	-
[6430]	26/04/01	2,450	2,498	2,445	2,490	+69	+2.85	84,500	-
[6430]	26/03/31	2,435	2,463	2,418	2,421	-1	-0.04	54,500	-
[6430]	26/03/30	2,401	2,434	2,370	2,422	-73	-2.93	74,900	-
[6430]	26/03/27	2,486	2,512	2,479	2,495	+9	+0.36	110,300	-
[6430]	26/03/26	2,512	2,516	2,470	2,486	-5	-0.20	79,500	-
[6430]	26/03/25	2,530	2,530	2,491	2,491	-1	-0.04	140,300	-
[6430]	26/03/24	2,542	2,590	2,470	2,492	+115	+4.84	176,000	-
[6430]	26/03/23	2,413	2,414	2,372	2,377	-40	-1.65	83,500	-
[6430]	26/03/19	2,423	2,437	2,408	2,417	-38	-1.55	68,200	-
[6430]	26/03/18	2,420	2,455	2,411	2,455	+47	+1.95	35,400	-
[6430]	26/03/17	2,425	2,434	2,407	2,408	+7	+0.29	34,800	-
[6430]	26/03/16	2,405	2,427	2,401	2,401	-14	-0.58	43,600	-
[6430]	26/03/13	2,405	2,440	2,405	2,415	-27	-1.11	46,900	-
[6430]	26/03/12	2,481	2,481	2,432	2,442	-54	-2.16	56,200	-
[6430]	26/03/11	2,526	2,540	2,496	2,496	-29	-1.15	42,100	-
[6430]	26/03/10	2,490	2,539	2,479	2,525	+58	+2.35	51,800	-
[6430]	26/03/09	2,458	2,479	2,405	2,467	-47	-1.87	118,700	-
[6430]	26/03/06	2,500	2,526	2,470	2,514	+7	+0.28	68,900	-
[6430]	26/03/05	2,510	2,546	2,505	2,507	+39	+1.58	51,700	-
[6430]	26/03/04	2,486	2,497	2,424	2,468	-48	-1.91	100,200	-
[6430]	26/03/03	2,611	2,611	2,514	2,516	-104	-3.97	108,300	-
[6430]	26/03/02	2,652	2,659	2,611	2,620	-70	-2.60	91,300	-
[6430]	26/02/27	2,670	2,705	2,670	2,690	+8	+0.30	67,800	-
[6430]	26/02/26	2,648	2,690	2,648	2,682	+34	+1.28	52,900	-
[6430]	26/02/25	2,666	2,676	2,635	2,648	-18	-0.68	65,100	-
[6430]	26/02/24	2,630	2,677	2,597	2,666	+32	+1.21	54,300	-
[6430]	26/02/20	2,690	2,690	2,632	2,634	-54	-2.01	57,800	-
[6430]	26/02/19	2,710	2,710	2,662	2,688	+6	+0.22	67,100	-
[6430]	26/02/18	2,733	2,733	2,675	2,682	-32	-1.18	62,700	-
[6430]	26/02/17	2,733	2,739	2,695	2,714	-1	-0.04	48,000	-
[6430]	26/02/16	2,728	2,762	2,685	2,715	-12	-0.44	101,600	-
[6430]	26/02/13	2,902	2,917	2,719	2,727	-188	-6.45	177,500	-
[6430]	26/02/12	2,900	2,917	2,885	2,915	+49	+1.71	59,300	-
[6430]	26/02/10	2,833	2,868	2,833	2,866	+33	+1.16	35,500	-
[6430]	26/02/09	2,857	2,860	2,818	2,833	+13	+0.46	47,400	-
[6430]	26/02/06	2,811	2,820	2,795	2,820	-8	-0.28	24,900	-
[6430]	26/02/05	2,812	2,842	2,803	2,828	+16	+0.57	35,700	-
[6430]	26/02/04	2,789	2,823	2,789	2,812	+23	+0.82	30,800	-
[6430]	26/02/03	2,821	2,824	2,786	2,789	+18	+0.65	32,600	-
[6430]	26/02/02	2,850	2,855	2,771	2,771	-68	-2.40	68,100	-
[6430]	26/01/30	2,830	2,849	2,812	2,839	+9	+0.32	33,700	-
[6430]	26/01/29	2,806	2,850	2,770	2,830	+25	+0.89	66,600	-
[6430]	26/01/28	2,828	2,828	2,795	2,805	-43	-1.51	46,300	-
[6430]	26/01/27	2,841	2,851	2,820	2,848	+5	+0.18	35,500	-
[6430]	26/01/26	2,888	2,898	2,839	2,843	-63	-2.17	76,100	-
[6430]	26/01/23	2,880	2,914	2,870	2,906	+41	+1.43	39,800	-
[6430]	26/01/22	2,852	2,881	2,837	2,865	+39	+1.38	45,200	-
[6430]	26/01/21	2,861	2,861	2,826	2,826	-64	-2.21	67,400	-
[6430]	26/01/20	2,926	2,930	2,885	2,890	-36	-1.23	36,700	-
[6430]	26/01/19	2,964	2,964	2,900	2,926	-33	-1.12	39,700	-
[6430]	26/01/16	2,952	2,964	2,939	2,959	+11	+0.37	35,300	-
[6430]	26/01/15	2,922	2,950	2,916	2,948	+28	+0.96	48,800	-
[6430]	26/01/14	2,893	2,922	2,889	2,920	+45	+1.57	58,300	-
[6430]	26/01/13	2,920	2,930	2,873	2,875	-29	-1.00	60,200	-
[6430]	26/01/09	2,886	2,914	2,886	2,904	+19	+0.66	26,100	-
[6430]	26/01/08	2,904	2,920	2,882	2,885	-19	-0.65	41,000	-
[6430]	26/01/07	2,903	2,922	2,898	2,904	+4	+0.14	39,700	-
[6430]	26/01/06	2,860	2,903	2,860	2,900	+54	+1.90	42,900	-
[6430]	26/01/05	2,862	2,890	2,845	2,846	-13	-0.45	31,800	-
[6430]	25/12/30	2,856	2,886	2,852	2,859	-20	-0.69	23,900	-
[6430]	25/12/29	2,865	2,896	2,858	2,879	+20	+0.70	60,500	-
[6430]	25/12/26	2,868	2,872	2,842	2,859	-21	-0.73	60,100	-
[6430]	25/12/25	2,865	2,896	2,865	2,880	+15	+0.52	36,700	-
[6430]	25/12/24	2,915	2,915	2,864	2,865	-34	-1.17	27,300	-
[6430]	25/12/23	2,906	2,930	2,892	2,899	-7	-0.24	28,400	-
[6430]	25/12/22	2,899	2,918	2,889	2,906	+11	+0.38	24,800	-
[6430]	25/12/19	2,897	2,898	2,879	2,895	+10	+0.35	23,800	-
[6430]	25/12/18	2,885	2,894	2,871	2,885	0	0.00	17,300	-
[6430]	25/12/17	2,915	2,918	2,864	2,885	+21	+0.73	34,900	-
[6430]	25/12/16	2,940	2,940	2,862	2,864	-67	-2.29	24,400	-
[6430]	25/12/15	2,887	2,931	2,870	2,931	+51	+1.77	57,900	-
[6430]	25/12/12	2,900	2,900	2,865	2,880	+20	+0.70	45,000	-
[6430]	25/12/11	2,907	2,912	2,835	2,860	-47	-1.62	48,800	-
[6430]	25/12/10	2,890	2,919	2,890	2,907	+34	+1.18	33,500	-
[6430]	25/12/09	2,879	2,887	2,857	2,873	-19	-0.66	48,700	-
[6430]	25/12/08	2,856	2,907	2,856	2,892	+36	+1.26	45,100	-
[6430]	25/12/05	2,861	2,880	2,831	2,856	-19	-0.66	38,800	-
[6430]	25/12/04	2,877	2,890	2,852	2,875	+15	+0.52	39,400	-
[6430]	25/12/03	2,936	2,951	2,848	2,860	-77	-2.62	87,000	-
[6430]	25/12/02	3,040	3,055	2,937	2,937	-103	-3.39	80,200	-
[6430]	25/12/01	3,060	3,065	3,025	3,040	-20	-0.65	46,700	-
[6430]	25/11/28	3,070	3,070	3,020	3,060	+5	+0.16	53,500	-
[6430]	25/11/27	3,045	3,065	3,030	3,055	-5	-0.16	41,800	-
[6430]	25/11/26	2,980	3,070	2,968	3,060	+102	+3.45	143,500	-
[6430]	25/11/25	2,998	3,005	2,901	2,958	-39	-1.30	117,900	-
[6430]	25/11/21	2,915	2,997	2,908	2,997	+54	+1.83	110,000	-
[6430]	25/11/20	2,944	2,955	2,929	2,943	+9	+0.31	82,400	-
[6430]	25/11/19	2,940	2,960	2,875	2,934	-21	-0.71	103,200	-
[6430]	25/11/18	2,950	2,989	2,905	2,955	-25	-0.84	106,400	-
[6430]	25/11/17	2,855	3,025	2,855	2,980	+167	+5.94	386,100	-
[6430]	25/11/14	2,826	2,826	2,766	2,813	+9	+0.32	122,000	-
[6430]	25/11/13	2,812	2,827	2,781	2,804	-8	-0.28	66,700	-
[6430]	25/11/12	2,749	2,822	2,749	2,812	+80	+2.93	99,600	-
[6430]	25/11/11	2,745	2,774	2,732	2,732	-7	-0.26	88,300	-
[6430]	25/11/10	2,733	2,744	2,701	2,739	+19	+0.70	36,100	-
[6430]	25/11/07	2,712	2,738	2,693	2,720	-7	-0.26	71,800	-
[6430]	25/11/06	2,673	2,739	2,663	2,727	+61	+2.29	39,400	-
[6430]	25/11/05	2,717	2,718	2,633	2,666	-51	-1.88	90,200	-
[6430]	25/11/04	2,683	2,729	2,651	2,717	+43	+1.61	69,900	-
[6430]	25/10/31	2,668	2,684	2,655	2,674	+5	+0.19	48,600	-
[6430]	25/10/30	2,680	2,687	2,650	2,669	+9	+0.34	140,100	-
[6430]	25/10/29	2,701	2,724	2,660	2,660	-43	-1.59	71,000	-
[6430]	25/10/28	2,785	2,785	2,703	2,703	-72	-2.59	50,400	-
[6430]	25/10/27	2,741	2,787	2,740	2,775	+44	+1.61	63,000	-
[6430]	25/10/24	2,763	2,775	2,731	2,731	-31	-1.12	33,300	-
[6430]	25/10/23	2,759	2,778	2,744	2,762	+19	+0.69	31,500	-
[6430]	25/10/22	2,748	2,772	2,730	2,743	+17	+0.62	33,500	-
[6430]	25/10/21	2,817	2,834	2,726	2,726	-68	-2.43	111,300	-
[6430]	25/10/20	2,783	2,800	2,777	2,794	+25	+0.90	44,900	-
[6430]	25/10/17	2,750	2,771	2,742	2,769	+8	+0.29	21,900	-
[6430]	25/10/16	2,755	2,777	2,740	2,761	+6	+0.22	28,600	-
[6430]	25/10/15	2,685	2,755	2,685	2,755	+83	+3.11	53,400	-
[6430]	25/10/14	2,644	2,690	2,625	2,672	+12	+0.45	63,800	-
[6430]	25/10/10	2,680	2,706	2,660	2,660	-48	-1.77	68,200	-
[6430]	25/10/09	2,666	2,728	2,666	2,708	+41	+1.54	74,600	-
[6430]	25/10/08	2,662	2,716	2,659	2,667	-1	-0.04	63,800	-
[6430]	25/10/07	2,683	2,687	2,651	2,668	+7	+0.26	34,300	-
[6430]	25/10/06	2,652	2,696	2,640	2,661	+51	+1.95	65,900	-
[6430]	25/10/03	2,577	2,626	2,568	2,610	+41	+1.60	57,600	-
[6430]	25/10/02	2,550	2,594	2,550	2,569	+19	+0.75	58,000	-
[6430]	25/10/01	2,621	2,621	2,534	2,550	-82	-3.12	94,900	-
[6430]	25/09/30	2,648	2,665	2,614	2,632	-13	-0.49	53,500	-
[6430]	25/09/29	2,657	2,682	2,640	2,645	-41	-1.53	119,800	-
[6430]	25/09/26	2,669	2,693	2,664	2,686	+1	+0.04	152,200	-
[6430]	25/09/25	2,679	2,686	2,657	2,685	+23	+0.86	56,800	-
[6430]	25/09/24	2,688	2,698	2,651	2,662	-26	-0.97	116,800	-
[6430]	25/09/22	2,685	2,720	2,685	2,688	+5	+0.19	54,000	-
[6430]	25/09/19	2,800	2,800	2,655	2,683	-45	-1.65	189,900	-
[6430]	25/09/18	2,784	2,784	2,722	2,728	-21	-0.76	76,800	-
[6430]	25/09/17	2,780	2,782	2,718	2,749	-14	-0.51	58,300	-
[6430]	25/09/16	2,735	2,764	2,713	2,763	+41	+1.51	61,500	-
[6430]	25/09/12	2,710	2,722	2,690	2,722	+15	+0.55	57,500	-
[6430]	25/09/11	2,705	2,707	2,678	2,707	+7	+0.26	74,600	-
[6430]	25/09/10	2,710	2,712	2,682	2,700	-10	-0.37	48,200	-
[6430]	25/09/09	2,686	2,713	2,670	2,710	+28	+1.04	103,500	-
[6430]	25/09/08	2,703	2,713	2,667	2,682	+39	+1.48	116,300	-
[6430]	25/09/05	2,650	2,670	2,638	2,643	-12	-0.45	91,100	-