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
[6458]	26/10/29	1,203	1,203	1,183	1,186	-12.0	-1.00	798,600	79,633,588,224
[6458]	26/10/28	1,210	1,214	1,195	1,198	-9.0	-0.75	205,500	80,439,328,768
[6458]	26/10/27	1,211	1,215	1,204	1,207	-6.0	-0.49	189,000	81,043,628,032
[6458]	26/10/26	1,210	1,217	1,210	1,213	+5.0	+0.41	109,900	81,446,494,208
[6458]	26/10/23	1,226	1,226	1,202	1,208	-11.0	-0.90	174,200	81,110,769,664
[6458]	26/10/22	1,221	1,223	1,212	1,219	+1.0	+0.08	92,400	81,849,368,576
[6458]	26/10/21	1,217	1,221	1,210	1,218	+7.0	+0.58	155,900	81,782,218,752
[6458]	26/10/20	1,230	1,233	1,209	1,211	-18.0	-1.46	113,400	81,312,210,944
[6458]	26/10/19	1,236	1,240	1,229	1,229	-7.0	-0.57	120,400	82,520,809,472
[6458]	26/10/16	1,226	1,240	1,226	1,236	+12.0	+0.98	193,100	82,990,825,472
[6458]	26/10/15	1,231	1,239	1,216	1,224	-20.0	-1.61	155,900	82,185,084,928
[6458]	26/10/14	1,231	1,247	1,228	1,244	+9.0	+0.73	194,600	83,527,983,104
[6458]	26/10/13	1,218	1,238	1,212	1,235	+25.0	+2.07	209,100	82,923,683,840
[6458]	26/10/09	1,209	1,225	1,204	1,210	+3.0	+0.25	199,900	81,245,061,120
[6458]	26/10/08	1,208	1,209	1,200	1,207	-8.0	-0.66	277,600	81,043,628,032
[6458]	26/10/07	1,202	1,218	1,201	1,215	+15.0	+1.25	200,200	81,580,785,664
[6458]	26/10/06	1,207	1,209	1,196	1,200	-6.0	-0.50	159,400	80,573,612,032
[6458]	26/10/05	1,202	1,207	1,195	1,206	+6.0	+0.50	244,000	80,976,486,400
[6458]	26/10/02	1,209	1,211	1,199	1,200	-21.0	-1.72	213,800	80,573,612,032
[6458]	26/10/01	1,205	1,222	1,200	1,221	+11.0	+0.91	229,100	81,983,651,840
[6458]	26/09/30	1,210	1,215	1,200	1,210	+7.0	+0.58	221,300	81,245,061,120
[6458]	26/09/29	1,217	1,218	1,199	1,203	-31.0	-2.51	250,300	80,775,053,312
[6458]	26/09/28	1,255	1,256	1,234	1,234	-8.0	-0.64	189,600	82,856,534,016
[6458]	26/09/25	1,246	1,249	1,239	1,242	+1.0	+0.08	153,800	83,393,691,648
[6458]	26/09/24	1,242	1,250	1,237	1,241	0	+0.00	217,200	83,326,550,016
[6458]	26/09/18	1,251	1,256	1,238	1,241	-14.0	-1.12	167,800	83,326,550,016
[6458]	26/09/17	1,235	1,258	1,235	1,255	+23.0	+1.87	163,900	84,266,573,824
[6458]	26/09/16	1,222	1,232	1,220	1,232	+12.0	+0.98	237,800	82,722,242,560
[6458]	26/09/15	1,223	1,230	1,220	1,220	-8.0	-0.65	173,900	81,916,510,208
[6458]	26/09/14	1,225	1,232	1,221	1,228	+11.0	+0.90	221,400	82,453,667,840
[6458]	26/09/11	1,215	1,224	1,210	1,217	-14.0	-1.14	219,500	81,715,077,120
[6458]	26/09/10	1,228	1,235	1,223	1,231	+2.0	+0.16	154,100	82,655,100,928
[6458]	26/09/09	1,224	1,245	1,223	1,229	-3.0	-0.24	189,900	82,520,809,472
[6458]	26/09/08	1,256	1,259	1,232	1,232	-21.0	-1.68	182,500	82,722,242,560
[6458]	26/09/07	1,245	1,257	1,243	1,253	+12.0	+0.97	186,300	84,132,282,368
[6458]	26/09/04	1,230	1,244	1,228	1,241	+9.0	+0.73	203,400	83,326,550,016
[6458]	26/09/03	1,239	1,247	1,232	1,232	-4.0	-0.32	198,400	82,722,242,560
[6458]	26/09/02	1,243	1,250	1,236	1,236	-27.0	-2.14	246,700	82,990,825,472
[6458]	26/09/01	1,263	1,273	1,254	1,263	+2.0	+0.16	249,000	84,803,731,456
[6458]	26/08/31	1,240	1,261	1,230	1,261	+9.0	+0.72	1,717,200	84,669,440,000
[6458]	26/08/28	1,257	1,267	1,249	1,252	-4.0	-0.32	227,100	84,065,140,736
[6458]	26/08/27	1,273	1,275	1,256	1,256	-15.0	-1.18	201,800	84,333,715,456
[6458]	26/08/26	1,259	1,272	1,256	1,271	+12.0	+0.95	286,100	85,340,889,088
[6458]	26/08/25	1,261	1,265	1,248	1,259	0	+0.00	230,100	84,535,148,544
[6458]	26/08/24	1,243	1,262	1,236	1,259	+17.0	+1.37	285,100	84,535,148,544
[6458]	26/08/21	1,236	1,243	1,228	1,242	+5.0	+0.40	171,500	83,393,691,648
[6458]	26/08/20	1,225	1,237	1,216	1,237	+21.0	+1.73	170,100	83,057,967,104
[6458]	26/08/19	1,212	1,218	1,207	1,216	-9.0	-0.73	302,400	81,647,927,296
[6458]	26/08/18	1,230	1,236	1,219	1,225	-11.0	-0.89	231,000	82,252,234,752
[6458]	26/08/17	1,231	1,243	1,222	1,236	+4.0	+0.32	202,100	82,990,825,472
[6458]	26/08/14	1,216	1,234	1,214	1,232	+18.0	+1.48	205,300	82,722,242,560
[6458]	26/08/13	1,208	1,215	1,202	1,214	+6.0	+0.50	265,200	81,513,644,032
[6458]	26/08/12	1,208	1,219	1,202	1,208	+18.0	+1.51	313,300	81,112,514,560
[6458]	26/08/10	1,218	1,218	1,189	1,190	-14.0	-1.16	447,700	79,903,883,264
[6458]	26/08/07	1,225	1,225	1,200	1,204	-42.0	-3.37	454,200	80,843,931,648
[6458]	26/08/06	1,238	1,246	1,233	1,246	+5.0	+0.40	206,600	83,664,068,608
[6458]	26/08/05	1,237	1,242	1,230	1,241	+3.0	+0.24	159,600	83,328,335,872
[6458]	26/08/04	1,238	1,244	1,228	1,238	+1.0	+0.08	188,400	83,126,894,592
[6458]	26/08/03	1,224	1,240	1,208	1,237	+13.0	+1.06	249,800	83,059,752,960
[6458]	26/07/31	1,237	1,242	1,221	1,224	-11.0	-0.89	271,800	82,186,854,400
[6458]	26/07/30	1,228	1,241	1,218	1,235	-4.0	-0.32	287,600	82,925,461,504
[6458]	26/07/29	1,234	1,241	1,225	1,239	+5.0	+0.41	258,300	83,194,044,416
[6458]	26/07/28	1,247	1,254	1,230	1,234	-22.0	-1.75	229,500	82,858,311,680
[6458]	26/07/27	1,249	1,256	1,233	1,256	+19.0	+1.54	181,200	84,335,525,888
[6458]	26/07/24	1,232	1,239	1,229	1,237	-3.0	-0.24	138,400	83,059,752,960
[6458]	26/07/23	1,242	1,251	1,235	1,240	-3.0	-0.24	159,900	83,261,186,048
[6458]	26/07/22	1,249	1,251	1,241	1,243	-1.0	-0.08	188,800	83,462,627,328
[6458]	26/07/21	1,237	1,248	1,236	1,244	+7.0	+0.57	194,500	83,529,777,152
[6458]	26/07/17	1,261	1,264	1,228	1,237	-28	-2.21	281,000	-
[6458]	26/07/16	1,272	1,276	1,261	1,265	-7	-0.55	90,200	-
[6458]	26/07/15	1,256	1,272	1,256	1,272	+20	+1.60	116,200	-
[6458]	26/07/14	1,253	1,258	1,244	1,252	+3	+0.24	127,500	-
[6458]	26/07/13	1,268	1,276	1,246	1,249	-9	-0.72	147,500	-
[6458]	26/07/10	1,264	1,271	1,255	1,258	-3	-0.24	230,700	-
[6458]	26/07/09	1,265	1,267	1,256	1,261	-4	-0.32	151,700	-
[6458]	26/07/08	1,268	1,271	1,263	1,265	-4	-0.32	142,300	-
[6458]	26/07/07	1,283	1,288	1,264	1,269	-9	-0.70	164,400	-
[6458]	26/07/06	1,270	1,280	1,265	1,278	+16	+1.27	178,600	-
[6458]	26/07/03	1,262	1,270	1,255	1,262	+5	+0.40	130,900	-
[6458]	26/07/02	1,266	1,277	1,254	1,257	-9	-0.71	165,200	-
[6458]	26/07/01	1,250	1,266	1,247	1,266	+13	+1.04	116,700	-
[6458]	26/06/30	1,265	1,267	1,236	1,253	-6	-0.48	227,200	-
[6458]	26/06/29	1,260	1,264	1,253	1,259	+5	+0.40	262,800	-
[6458]	26/06/26	1,246	1,261	1,241	1,254	+7	+0.56	199,800	-
[6458]	26/06/25	1,250	1,256	1,242	1,247	+10	+0.81	195,800	-
[6458]	26/06/24	1,233	1,244	1,220	1,237	-4	-0.32	213,800	-
[6458]	26/06/23	1,246	1,262	1,241	1,241	-8	-0.64	226,500	-
[6458]	26/06/22	1,246	1,276	1,240	1,249	+2	+0.16	303,100	-
[6458]	26/06/19	1,250	1,261	1,240	1,247	-2	-0.16	177,400	-
[6458]	26/06/18	1,242	1,257	1,241	1,249	+9	+0.73	130,200	-
[6458]	26/06/17	1,240	1,251	1,234	1,240	+5	+0.40	123,400	-
[6458]	26/06/16	1,240	1,240	1,228	1,235	-5	-0.40	168,800	-
[6458]	26/06/15	1,248	1,252	1,240	1,240	+5	+0.40	145,300	-
[6458]	26/06/12	1,234	1,249	1,232	1,235	+8	+0.65	180,100	-
[6458]	26/06/11	1,227	1,240	1,217	1,227	-5	-0.41	238,600	-
[6458]	26/06/10	1,230	1,246	1,221	1,232	+2	+0.16	165,900	-
[6458]	26/06/09	1,220	1,234	1,218	1,230	+11	+0.90	220,100	-
[6458]	26/06/08	1,220	1,230	1,206	1,219	-13	-1.06	208,800	-
[6458]	26/06/05	1,212	1,237	1,206	1,232	+25	+2.07	161,900	-
[6458]	26/06/04	1,196	1,215	1,176	1,207	-10	-0.82	264,600	-
[6458]	26/06/03	1,213	1,226	1,206	1,217	+4	+0.33	193,100	-
[6458]	26/06/02	1,205	1,216	1,194	1,213	+8	+0.66	223,800	-
[6458]	26/06/01	1,222	1,223	1,200	1,205	-23	-1.87	304,800	-
[6458]	26/05/29	1,243	1,254	1,228	1,228	-15	-1.21	388,200	-
[6458]	26/05/28	1,240	1,252	1,227	1,243	+2	+0.16	168,500	-
[6458]	26/05/27	1,260	1,270	1,236	1,241	-13	-1.04	154,400	-
[6458]	26/05/26	1,256	1,290	1,251	1,254	-1	-0.08	290,300	-
[6458]	26/05/25	1,239	1,255	1,225	1,255	+30	+2.45	200,300	-
[6458]	26/05/22	1,241	1,245	1,217	1,225	-18.0	-1.45	257,000	-
[6458]	26/05/21	1,257	1,272	1,242	1,243	+5.0	+0.40	188,900	-
[6458]	26/05/20	1,263	1,266	1,224	1,238	-10.0	-0.80	297,300	-
[6458]	26/05/19	1,276	1,281	1,243	1,248	-18.0	-1.42	241,200	-
[6458]	26/05/18	1,273	1,283	1,236	1,266	-17.0	-1.33	390,900	-
[6458]	26/05/15	1,319	1,334	1,273	1,283	-19.0	-1.46	491,300	-
[6458]	26/05/14	1,287	1,323	1,274	1,302	+23.0	+1.80	389,700	-
[6458]	26/05/13	1,285	1,287	1,263	1,279	+19.0	+1.51	253,700	-
[6458]	26/05/12	1,272	1,282	1,259	1,260	-8.0	-0.63	200,500	-
[6458]	26/05/11	1,283	1,285	1,266	1,268	+2.0	+0.16	213,000	-
[6458]	26/05/08	1,279	1,283	1,263	1,266	-15.0	-1.17	296,600	-
[6458]	26/05/07	1,252	1,300	1,245	1,281	+56.0	+4.57	435,300	-
[6458]	26/05/01	1,215	1,229	1,209	1,225	+6.0	+0.49	140,900	-
[6458]	26/04/30	1,221	1,225	1,208	1,219	-4.0	-0.33	165,800	-
[6458]	26/04/28	1,220	1,224	1,215	1,223	+9.0	+0.74	155,500	-
[6458]	26/04/27	1,190	1,219	1,189	1,214	+25	+2.10	180,900	-
[6458]	26/04/24	1,200	1,205	1,183	1,189	+2	+0.17	112,300	-
[6458]	26/04/23	1,184	1,192	1,173	1,187	-3	-0.25	228,500	-
[6458]	26/04/22	1,220	1,230	1,190	1,190	-46	-3.72	206,900	-
[6458]	26/04/21	1,222	1,236	1,215	1,236	+16	+1.31	215,000	-
[6458]	26/04/20	1,235	1,238	1,215	1,220	+7	+0.58	87,200	-
[6458]	26/04/17	1,220	1,227	1,208	1,213	-3	-0.25	144,200	-
[6458]	26/04/16	1,214	1,226	1,213	1,216	+14	+1.16	110,700	-
[6458]	26/04/15	1,209	1,213	1,200	1,202	0	0.00	204,400	-
[6458]	26/04/14	1,220	1,221	1,201	1,202	-6	-0.50	232,400	-
[6458]	26/04/13	1,220	1,230	1,208	1,208	-17	-1.39	193,400	-
[6458]	26/04/10	1,230	1,239	1,225	1,225	-5	-0.41	212,200	-
[6458]	26/04/09	1,240	1,246	1,230	1,230	-10	-0.81	164,000	-
[6458]	26/04/08	1,250	1,253	1,234	1,240	+10	+0.81	152,100	-
[6458]	26/04/07	1,226	1,239	1,220	1,230	+7	+0.57	89,900	-
[6458]	26/04/06	1,223	1,233	1,218	1,223	+3	+0.25	86,500	-
[6458]	26/04/03	1,228	1,234	1,220	1,220	-8	-0.65	89,700	-
[6458]	26/04/02	1,240	1,247	1,220	1,228	-6	-0.49	92,100	-
[6458]	26/04/01	1,228	1,234	1,210	1,234	+35	+2.92	127,700	-
[6458]	26/03/31	1,200	1,213	1,192	1,199	-1	-0.08	131,600	-
[6458]	26/03/30	1,172	1,204	1,166	1,200	-50	-4.00	317,200	-
[6458]	26/03/27	1,256	1,260	1,244	1,250	-12	-0.95	266,500	-
[6458]	26/03/26	1,279	1,281	1,249	1,262	-19	-1.48	144,500	-
[6458]	26/03/25	1,277	1,286	1,271	1,281	+29	+2.32	130,000	-
[6458]	26/03/24	1,253	1,254	1,242	1,252	+29	+2.37	121,200	-
[6458]	26/03/23	1,257	1,260	1,218	1,223	-41	-3.24	259,200	-
[6458]	26/03/19	1,277	1,280	1,259	1,264	-37	-2.84	181,900	-
[6458]	26/03/18	1,283	1,301	1,277	1,301	+31	+2.44	223,800	-
[6458]	26/03/17	1,261	1,276	1,261	1,270	+13	+1.03	102,400	-
[6458]	26/03/16	1,265	1,272	1,255	1,257	-8	-0.63	124,500	-
[6458]	26/03/13	1,250	1,276	1,249	1,265	+4	+0.32	182,900	-
[6458]	26/03/12	1,270	1,276	1,259	1,261	-24	-1.87	260,900	-
[6458]	26/03/11	1,302	1,308	1,285	1,285	-12	-0.93	234,400	-
[6458]	26/03/10	1,294	1,309	1,286	1,297	+33	+2.61	267,200	-
[6458]	26/03/09	1,250	1,273	1,245	1,264	-66	-4.96	400,300	-
[6458]	26/03/06	1,323	1,341	1,315	1,330	-14	-1.04	216,500	-
[6458]	26/03/05	1,361	1,365	1,333	1,344	+13	+0.98	229,300	-
[6458]	26/03/04	1,350	1,354	1,305	1,331	-34	-2.49	367,200	-
[6458]	26/03/03	1,399	1,418	1,365	1,365	-42	-2.99	408,600	-
[6458]	26/03/02	1,414	1,423	1,403	1,407	-23	-1.61	304,800	-
[6458]	26/02/27	1,416	1,436	1,415	1,430	+15	+1.06	333,300	-
[6458]	26/02/26	1,418	1,438	1,415	1,415	-15	-1.05	162,000	-
[6458]	26/02/25	1,442	1,446	1,417	1,430	-10	-0.69	205,400	-
[6458]	26/02/24	1,437	1,453	1,432	1,440	+3	+0.21	223,800	-
[6458]	26/02/20	1,441	1,450	1,423	1,437	-21	-1.44	226,100	-
[6458]	26/02/19	1,475	1,489	1,457	1,458	-5	-0.34	360,000	-
[6458]	26/02/18	1,469	1,485	1,453	1,463	+19	+1.32	328,500	-
[6458]	26/02/17	1,466	1,471	1,437	1,444	-27	-1.84	195,000	-
[6458]	26/02/16	1,466	1,483	1,455	1,471	+5	+0.34	202,700	-
[6458]	26/02/13	1,468	1,490	1,439	1,466	-15	-1.01	379,400	-
[6458]	26/02/12	1,491	1,510	1,457	1,481	-137	-8.47	988,100	-
[6458]	26/02/10	1,578	1,621	1,576	1,618	+49	+3.12	301,900	-
[6458]	26/02/09	1,592	1,592	1,560	1,569	+17	+1.10	164,400	-
[6458]	26/02/06	1,530	1,568	1,528	1,552	+22	+1.44	172,300	-
[6458]	26/02/05	1,545	1,549	1,530	1,530	-9	-0.58	186,000	-
[6458]	26/02/04	1,527	1,543	1,518	1,539	+18	+1.18	130,000	-
[6458]	26/02/03	1,494	1,527	1,486	1,521	+40	+2.70	144,800	-
[6458]	26/02/02	1,500	1,512	1,479	1,481	-4	-0.27	107,800	-
[6458]	26/01/30	1,488	1,490	1,472	1,485	+4	+0.27	113,300	-
[6458]	26/01/29	1,491	1,491	1,462	1,481	-14	-0.94	153,400	-
[6458]	26/01/28	1,495	1,504	1,491	1,495	-15	-0.99	136,600	-
[6458]	26/01/27	1,501	1,513	1,494	1,510	+1	+0.07	115,400	-
[6458]	26/01/26	1,504	1,523	1,502	1,509	-5	-0.33	219,200	-
[6458]	26/01/23	1,525	1,531	1,510	1,514	-6	-0.39	157,900	-
[6458]	26/01/22	1,503	1,523	1,495	1,520	+30	+2.01	185,000	-
[6458]	26/01/21	1,468	1,499	1,467	1,490	-11	-0.73	145,900	-
[6458]	26/01/20	1,500	1,512	1,491	1,501	-3	-0.20	238,700	-
[6458]	26/01/19	1,490	1,514	1,488	1,504	+23	+1.55	215,800	-
[6458]	26/01/16	1,468	1,488	1,467	1,481	+22	+1.51	155,300	-
[6458]	26/01/15	1,450	1,467	1,450	1,459	+10	+0.69	133,000	-
[6458]	26/01/14	1,454	1,465	1,440	1,449	+2	+0.14	185,300	-
[6458]	26/01/13	1,453	1,461	1,439	1,447	+14	+0.98	203,500	-
[6458]	26/01/09	1,447	1,447	1,425	1,433	-1	-0.07	152,400	-
[6458]	26/01/08	1,444	1,456	1,434	1,434	-4	-0.28	160,200	-
[6458]	26/01/07	1,424	1,449	1,421	1,438	+1	+0.07	189,100	-
[6458]	26/01/06	1,430	1,444	1,427	1,437	+8	+0.56	136,200	-
[6458]	26/01/05	1,420	1,430	1,419	1,429	+13	+0.92	160,100	-
[6458]	25/12/30	1,431	1,435	1,416	1,416	-14	-0.98	121,400	-
[6458]	25/12/29	1,410	1,430	1,410	1,430	+21	+1.49	387,200	-
[6458]	25/12/26	1,410	1,426	1,403	1,409	+9	+0.64	142,900	-
[6458]	25/12/25	1,403	1,407	1,391	1,400	-3	-0.21	147,900	-
[6458]	25/12/24	1,416	1,423	1,399	1,403	-23	-1.61	100,400	-
[6458]	25/12/23	1,422	1,431	1,418	1,426	-4	-0.28	118,600	-
[6458]	25/12/22	1,428	1,433	1,422	1,430	+7	+0.49	153,700	-
[6458]	25/12/19	1,418	1,430	1,412	1,423	+16	+1.14	142,000	-
[6458]	25/12/18	1,401	1,415	1,394	1,407	+12	+0.86	98,100	-
[6458]	25/12/17	1,420	1,421	1,389	1,395	-24	-1.69	107,400	-
[6458]	25/12/16	1,435	1,436	1,419	1,419	-6	-0.42	150,600	-
[6458]	25/12/15	1,427	1,436	1,419	1,425	0	0.00	92,600	-
[6458]	25/12/12	1,418	1,425	1,402	1,425	+35	+2.52	132,400	-
[6458]	25/12/11	1,410	1,410	1,389	1,390	-11	-0.79	139,700	-
[6458]	25/12/10	1,396	1,407	1,394	1,401	+16	+1.16	268,300	-
[6458]	25/12/09	1,381	1,393	1,370	1,385	-10	-0.72	251,200	-
[6458]	25/12/08	1,369	1,400	1,369	1,395	+26	+1.90	121,300	-
[6458]	25/12/05	1,381	1,392	1,367	1,369	-12	-0.87	177,500	-
[6458]	25/12/04	1,353	1,385	1,351	1,381	+29	+2.14	116,400	-
[6458]	25/12/03	1,386	1,388	1,347	1,352	-42	-3.01	250,100	-
[6458]	25/12/02	1,404	1,406	1,383	1,394	+4	+0.29	223,700	-
[6458]	25/12/01	1,379	1,397	1,368	1,390	+13	+0.94	199,200	-
[6458]	25/11/28	1,339	1,381	1,336	1,377	+42	+3.15	247,600	-
[6458]	25/11/27	1,326	1,335	1,320	1,335	+10	+0.75	143,200	-
[6458]	25/11/26	1,313	1,329	1,309	1,325	+19	+1.45	158,900	-
[6458]	25/11/25	1,305	1,319	1,304	1,306	+2	+0.15	150,800	-
[6458]	25/11/21	1,269	1,304	1,262	1,304	+30	+2.35	180,900	-
[6458]	25/11/20	1,269	1,287	1,265	1,274	+19	+1.51	110,900	-
[6458]	25/11/19	1,260	1,282	1,252	1,255	-7	-0.55	154,900	-
[6458]	25/11/18	1,287	1,293	1,262	1,262	-41	-3.15	140,300	-
[6458]	25/11/17	1,320	1,328	1,292	1,303	-26	-1.96	152,500	-
[6458]	25/11/14	1,284	1,352	1,284	1,329	+34	+2.63	340,000	-
[6458]	25/11/13	1,305	1,309	1,278	1,295	-12	-0.92	151,100	-
[6458]	25/11/12	1,278	1,307	1,274	1,307	+29	+2.27	200,900	-
[6458]	25/11/11	1,291	1,298	1,271	1,278	-13	-1.01	118,800	-
[6458]	25/11/10	1,284	1,291	1,276	1,291	+10	+0.78	121,900	-
[6458]	25/11/07	1,281	1,286	1,270	1,281	0	0.00	63,000	-
[6458]	25/11/06	1,272	1,295	1,262	1,281	+9	+0.71	91,900	-
[6458]	25/11/05	1,274	1,276	1,245	1,272	-9	-0.70	140,500	-
[6458]	25/11/04	1,280	1,306	1,278	1,281	-8	-0.62	146,400	-
[6458]	25/10/31	1,295	1,295	1,274	1,289	-2	-0.15	164,200	-
[6458]	25/10/30	1,275	1,297	1,271	1,291	+15	+1.18	190,800	-
[6458]	25/10/29	1,297	1,300	1,272	1,276	-21	-1.62	158,000	-
[6458]	25/10/28	1,318	1,324	1,293	1,297	-33	-2.48	159,900	-
[6458]	25/10/27	1,314	1,330	1,311	1,330	+23	+1.76	134,400	-
[6458]	25/10/24	1,310	1,312	1,304	1,307	+5	+0.38	63,200	-
[6458]	25/10/23	1,285	1,303	1,278	1,302	+11	+0.85	97,200	-
[6458]	25/10/22	1,277	1,293	1,275	1,291	+17	+1.33	158,600	-
[6458]	25/10/21	1,300	1,306	1,273	1,274	-34	-2.60	145,500	-
[6458]	25/10/20	1,303	1,310	1,296	1,308	+18	+1.40	177,900	-
[6458]	25/10/17	1,290	1,290	1,277	1,290	0	0.00	87,200	-
[6458]	25/10/16	1,284	1,295	1,277	1,290	+6	+0.47	104,300	-
[6458]	25/10/15	1,261	1,284	1,257	1,284	+39	+3.13	128,200	-
[6458]	25/10/14	1,238	1,256	1,234	1,245	-17	-1.35	155,900	-
[6458]	25/10/10	1,258	1,269	1,251	1,262	-12	-0.94	173,000	-
[6458]	25/10/09	1,263	1,274	1,260	1,274	+5	+0.39	139,300	-
[6458]	25/10/08	1,280	1,289	1,264	1,269	-18	-1.40	150,400	-
[6458]	25/10/07	1,280	1,289	1,278	1,287	+12	+0.94	171,700	-
[6458]	25/10/06	1,280	1,284	1,264	1,275	+25	+2.00	172,800	-
[6458]	25/10/03	1,262	1,266	1,250	1,250	-12	-0.95	158,200	-
[6458]	25/10/02	1,260	1,273	1,257	1,262	+1	+0.08	161,300	-
[6458]	25/10/01	1,278	1,281	1,250	1,261	-32	-2.47	232,400	-
[6458]	25/09/30	1,292	1,301	1,288	1,293	+4	+0.31	187,900	-
[6458]	25/09/29	1,295	1,295	1,270	1,289	-19	-1.45	185,300	-
[6458]	25/09/26	1,290	1,321	1,289	1,308	+18	+1.40	273,800	-
[6458]	25/09/25	1,291	1,297	1,286	1,290	0	0.00	112,600	-
[6458]	25/09/24	1,301	1,302	1,289	1,290	-11	-0.85	104,000	-
[6458]	25/09/22	1,297	1,307	1,294	1,301	+4	+0.31	99,600	-
[6458]	25/09/19	1,321	1,323	1,288	1,297	-15	-1.14	227,000	-
[6458]	25/09/18	1,300	1,315	1,297	1,312	+12	+0.92	173,600	-
[6458]	25/09/17	1,330	1,333	1,300	1,300	-38	-2.84	168,200	-
[6458]	25/09/16	1,327	1,349	1,327	1,338	+13	+0.98	151,300	-
[6458]	25/09/12	1,328	1,340	1,320	1,325	-5	-0.38	139,200	-
[6458]	25/09/11	1,329	1,337	1,320	1,330	+1	+0.08	112,200	-
[6458]	25/09/10	1,341	1,341	1,321	1,329	-14	-1.04	129,700	-
[6458]	25/09/09	1,352	1,360	1,331	1,343	-9	-0.67	254,800	-
[6458]	25/09/08	1,340	1,355	1,328	1,352	+12	+0.90	310,900	-
[6458]	25/09/05	1,307	1,340	1,298	1,340	+51	+3.96	343,200	-