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
[6459]	26/10/29	1,632	1,636	1,594	1,612	-20.0	-1.23	391,500	79,164,252,160
[6459]	26/10/28	1,650	1,658	1,632	1,632	-2.0	-0.12	118,700	80,146,440,192
[6459]	26/10/27	1,620	1,639	1,619	1,634	+13.0	+0.80	80,300	80,244,654,080
[6459]	26/10/26	1,621	1,632	1,615	1,621	-6.0	-0.37	66,600	79,606,235,136
[6459]	26/10/23	1,660	1,669	1,612	1,627	-18.0	-1.09	120,900	79,900,893,184
[6459]	26/10/22	1,660	1,670	1,642	1,645	-14.0	-0.84	82,800	80,784,859,136
[6459]	26/10/21	1,650	1,659	1,632	1,659	+27.0	+1.65	115,300	81,472,389,120
[6459]	26/10/20	1,645	1,652	1,623	1,632	-13.0	-0.79	108,900	80,146,440,192
[6459]	26/10/19	1,662	1,670	1,627	1,645	-17.0	-1.02	52,300	80,784,859,136
[6459]	26/10/16	1,651	1,666	1,649	1,662	+15.0	+0.91	53,700	81,619,714,048
[6459]	26/10/15	1,670	1,683	1,634	1,647	-33.0	-1.96	65,200	80,883,073,024
[6459]	26/10/14	1,672	1,688	1,658	1,680	+8.0	+0.48	92,200	82,503,688,192
[6459]	26/10/13	1,663	1,672	1,649	1,672	+34.0	+2.08	59,500	82,110,808,064
[6459]	26/10/09	1,614	1,640	1,612	1,638	+30.0	+1.87	68,800	80,441,090,048
[6459]	26/10/08	1,630	1,630	1,593	1,608	-40.0	-2.43	82,500	78,967,816,192
[6459]	26/10/07	1,633	1,659	1,628	1,648	0	+0.00	67,700	80,932,184,064
[6459]	26/10/06	1,629	1,664	1,629	1,648	+20.0	+1.23	63,900	80,932,184,064
[6459]	26/10/05	1,631	1,634	1,618	1,628	-3.0	-0.18	58,500	79,949,996,032
[6459]	26/10/02	1,641	1,651	1,630	1,631	-22.0	-1.33	67,700	80,097,329,152
[6459]	26/10/01	1,651	1,674	1,644	1,653	-8.0	-0.48	55,300	81,177,731,072
[6459]	26/09/30	1,663	1,675	1,651	1,661	-5.0	-0.30	56,600	81,570,603,008
[6459]	26/09/29	1,679	1,679	1,646	1,666	-13.0	-0.77	83,000	81,816,150,016
[6459]	26/09/28	1,704	1,704	1,678	1,679	-11.0	-0.65	80,200	82,454,577,152
[6459]	26/09/25	1,689	1,697	1,666	1,690	+2.0	+0.12	87,600	82,994,774,016
[6459]	26/09/24	1,663	1,691	1,663	1,688	+26.0	+1.56	97,900	82,896,560,128
[6459]	26/09/18	1,676	1,676	1,641	1,662	-10.0	-0.60	125,900	81,619,714,048
[6459]	26/09/17	1,660	1,677	1,655	1,672	+14.0	+0.84	106,900	82,110,808,064
[6459]	26/09/16	1,645	1,661	1,645	1,658	+28.0	+1.72	38,800	81,423,278,080
[6459]	26/09/15	1,616	1,637	1,616	1,630	0	+0.00	48,700	80,048,218,112
[6459]	26/09/14	1,625	1,641	1,620	1,630	+11.0	+0.68	50,300	80,048,218,112
[6459]	26/09/11	1,591	1,620	1,582	1,619	+6.0	+0.37	98,200	79,508,013,056
[6459]	26/09/10	1,605	1,618	1,597	1,613	-1.0	-0.06	61,800	79,213,355,008
[6459]	26/09/09	1,640	1,646	1,614	1,614	-24.0	-1.47	69,900	79,262,466,048
[6459]	26/09/08	1,655	1,667	1,636	1,638	-30.0	-1.80	69,900	80,441,090,048
[6459]	26/09/07	1,674	1,683	1,663	1,668	-12.0	-0.71	58,000	81,914,372,096
[6459]	26/09/04	1,686	1,695	1,671	1,680	0	+0.00	66,100	82,503,688,192
[6459]	26/09/03	1,690	1,690	1,659	1,680	+15.0	+0.90	71,700	82,503,688,192
[6459]	26/09/02	1,701	1,711	1,664	1,665	-63.0	-3.65	98,000	81,767,047,168
[6459]	26/09/01	1,722	1,741	1,704	1,728	-11.0	-0.63	159,300	84,860,936,192
[6459]	26/08/31	1,636	1,739	1,611	1,739	+76.0	+4.57	864,300	85,401,133,056
[6459]	26/08/28	1,697	1,709	1,661	1,663	-25.0	-1.48	119,800	81,668,825,088
[6459]	26/08/27	1,694	1,707	1,678	1,688	-8.0	-0.47	108,000	82,896,560,128
[6459]	26/08/26	1,700	1,716	1,689	1,696	+5.0	+0.30	81,000	83,289,432,064
[6459]	26/08/25	1,733	1,733	1,680	1,691	-44.0	-2.54	80,000	83,043,885,056
[6459]	26/08/24	1,678	1,744	1,673	1,735	+47.0	+2.78	118,500	85,204,697,088
[6459]	26/08/21	1,651	1,688	1,635	1,688	+29.0	+1.75	83,900	82,896,560,128
[6459]	26/08/20	1,643	1,660	1,643	1,659	+4.0	+0.24	95,400	81,472,389,120
[6459]	26/08/19	1,671	1,711	1,626	1,655	-43.0	-2.53	137,000	81,275,953,152
[6459]	26/08/18	1,689	1,716	1,687	1,698	-4.0	-0.24	96,000	83,387,654,144
[6459]	26/08/17	1,731	1,731	1,670	1,702	-60.0	-3.41	135,100	83,590,758,400
[6459]	26/08/14	1,720	1,787	1,720	1,762	+22.0	+1.26	89,200	86,537,560,064
[6459]	26/08/13	1,675	1,740	1,662	1,740	+25.0	+1.46	192,200	85,457,068,032
[6459]	26/08/12	1,688	1,717	1,627	1,715	+16.0	+0.94	198,600	84,229,234,688
[6459]	26/08/10	1,789	1,854	1,681	1,699	-73.0	-4.12	222,500	83,443,425,280
[6459]	26/08/07	1,788	1,788	1,750	1,772	-32.0	-1.77	78,700	87,028,686,848
[6459]	26/08/06	1,785	1,816	1,785	1,804	+11.0	+0.61	106,300	88,600,313,856
[6459]	26/08/05	1,791	1,812	1,757	1,793	+18.0	+1.01	101,300	88,060,067,840
[6459]	26/08/04	1,746	1,795	1,726	1,775	-4.0	-0.22	80,700	87,176,028,160
[6459]	26/08/03	1,739	1,799	1,706	1,779	+46.0	+2.65	119,400	87,372,480,512
[6459]	26/07/31	1,738	1,758	1,715	1,733	+23.0	+1.35	90,000	85,113,274,368
[6459]	26/07/30	1,707	1,737	1,669	1,710	-4.0	-0.23	289,700	83,983,671,296
[6459]	26/07/29	1,703	1,725	1,680	1,714	+25.0	+1.48	92,800	84,180,123,648
[6459]	26/07/28	1,730	1,732	1,683	1,689	-46.0	-2.65	70,400	82,952,290,304
[6459]	26/07/27	1,693	1,737	1,693	1,735	+42.0	+2.48	70,000	85,211,496,448
[6459]	26/07/24	1,683	1,709	1,679	1,693	+10.0	+0.59	53,900	83,148,742,656
[6459]	26/07/23	1,670	1,694	1,650	1,683	+16.0	+0.96	79,300	82,657,607,680
[6459]	26/07/22	1,669	1,682	1,661	1,667	+14.0	+0.85	63,000	81,871,798,272
[6459]	26/07/21	1,646	1,664	1,636	1,653	+30.0	+1.85	53,300	81,184,210,944
[6459]	26/07/17	1,657	1,657	1,616	1,623	-34	-2.05	66,400	-
[6459]	26/07/16	1,663	1,675	1,651	1,657	-20	-1.19	34,700	-
[6459]	26/07/15	1,643	1,677	1,643	1,677	+34	+2.07	37,100	-
[6459]	26/07/14	1,652	1,667	1,643	1,643	-9	-0.54	22,700	-
[6459]	26/07/13	1,687	1,705	1,649	1,652	-17	-1.02	35,300	-
[6459]	26/07/10	1,690	1,693	1,659	1,669	+8	+0.48	53,400	-
[6459]	26/07/09	1,684	1,684	1,661	1,661	-19	-1.13	47,700	-
[6459]	26/07/08	1,657	1,698	1,654	1,680	+23	+1.39	85,800	-
[6459]	26/07/07	1,680	1,706	1,652	1,657	-23	-1.37	37,700	-
[6459]	26/07/06	1,677	1,681	1,669	1,680	+7	+0.42	41,300	-
[6459]	26/07/03	1,644	1,677	1,635	1,673	+29	+1.76	66,200	-
[6459]	26/07/02	1,656	1,672	1,624	1,644	+8	+0.49	43,200	-
[6459]	26/07/01	1,635	1,649	1,631	1,636	+1	+0.06	41,100	-
[6459]	26/06/30	1,634	1,648	1,626	1,635	-13	-0.79	55,000	-
[6459]	26/06/29	1,667	1,680	1,628	1,648	-25	-1.49	70,700	-
[6459]	26/06/26	1,665	1,697	1,665	1,673	+1	+0.06	48,900	-
[6459]	26/06/25	1,700	1,700	1,660	1,672	-2	-0.12	40,200	-
[6459]	26/06/24	1,691	1,700	1,669	1,674	-30	-1.76	44,300	-
[6459]	26/06/23	1,708	1,721	1,704	1,704	-9	-0.53	54,500	-
[6459]	26/06/22	1,732	1,759	1,703	1,713	-19	-1.10	51,500	-
[6459]	26/06/19	1,720	1,754	1,720	1,732	+17	+0.99	60,300	-
[6459]	26/06/18	1,691	1,732	1,691	1,715	+38	+2.27	55,200	-
[6459]	26/06/17	1,676	1,703	1,676	1,677	+1	+0.06	41,500	-
[6459]	26/06/16	1,702	1,702	1,665	1,676	-28	-1.64	33,200	-
[6459]	26/06/15	1,728	1,728	1,697	1,704	+16	+0.95	31,600	-
[6459]	26/06/12	1,689	1,733	1,671	1,688	+26	+1.56	79,500	-
[6459]	26/06/11	1,652	1,676	1,630	1,662	+10	+0.61	57,600	-
[6459]	26/06/10	1,680	1,694	1,640	1,652	-28	-1.67	62,100	-
[6459]	26/06/09	1,667	1,683	1,657	1,680	+13	+0.78	60,200	-
[6459]	26/06/08	1,654	1,683	1,648	1,667	-49	-2.86	64,900	-
[6459]	26/06/05	1,690	1,728	1,676	1,716	+43	+2.57	47,800	-
[6459]	26/06/04	1,696	1,700	1,669	1,673	-23	-1.36	65,600	-
[6459]	26/06/03	1,675	1,706	1,660	1,696	+32	+1.92	60,900	-
[6459]	26/06/02	1,700	1,700	1,648	1,664	-58	-3.37	75,100	-
[6459]	26/06/01	1,745	1,796	1,705	1,722	-37	-2.10	79,100	-
[6459]	26/05/29	1,759	1,791	1,755	1,759	0	0.00	94,200	-
[6459]	26/05/28	1,757	1,784	1,734	1,759	-38	-2.11	82,900	-
[6459]	26/05/27	1,829	1,864	1,781	1,797	-39	-2.12	91,000	-
[6459]	26/05/26	1,816	1,870	1,796	1,836	+20	+1.10	88,900	-
[6459]	26/05/25	1,790	1,833	1,790	1,816	+40	+2.25	70,600	-
[6459]	26/05/22	1,761	1,784	1,742	1,776	+6.0	+0.34	33,900	-
[6459]	26/05/21	1,786	1,790	1,758	1,770	-3.0	-0.17	48,600	-
[6459]	26/05/20	1,812	1,823	1,739	1,773	-68.0	-3.69	82,200	-
[6459]	26/05/19	1,841	1,882	1,826	1,841	+18.0	+0.99	73,400	-
[6459]	26/05/18	1,900	1,903	1,823	1,823	-71.0	-3.75	44,000	-
[6459]	26/05/15	1,900	1,944	1,873	1,894	+16.0	+0.85	58,800	-
[6459]	26/05/14	1,900	1,906	1,863	1,878	-22.0	-1.16	47,000	-
[6459]	26/05/13	1,855	1,911	1,802	1,900	+48.0	+2.59	84,000	-
[6459]	26/05/12	1,980	1,986	1,828	1,852	-113.0	-5.75	63,700	-
[6459]	26/05/11	1,982	1,999	1,958	1,965	-15.0	-0.76	55,100	-
[6459]	26/05/08	1,992	2,015	1,954	1,980	-30.0	-1.49	136,800	-
[6459]	26/05/07	1,974	2,025	1,962	2,010	+69.0	+3.55	74,300	-
[6459]	26/05/01	1,949	1,952	1,911	1,941	+15.0	+0.78	55,600	-
[6459]	26/04/30	1,905	1,951	1,905	1,926	-7.0	-0.36	121,900	-
[6459]	26/04/28	1,901	1,933	1,900	1,933	+32.0	+1.68	54,000	-
[6459]	26/04/27	1,849	1,902	1,834	1,901	+70	+3.82	72,200	-
[6459]	26/04/24	1,830	1,849	1,805	1,831	+11	+0.60	49,200	-
[6459]	26/04/23	1,831	1,850	1,743	1,820	-18	-0.98	77,200	-
[6459]	26/04/22	1,860	1,860	1,831	1,838	-33	-1.76	67,200	-
[6459]	26/04/21	1,887	1,901	1,864	1,871	-2	-0.11	40,000	-
[6459]	26/04/20	1,891	1,899	1,858	1,873	-2	-0.11	40,400	-
[6459]	26/04/17	1,916	1,934	1,860	1,875	-28	-1.47	88,100	-
[6459]	26/04/16	1,930	1,947	1,903	1,903	-25	-1.30	41,000	-
[6459]	26/04/15	1,934	1,966	1,928	1,928	+3	+0.16	39,100	-
[6459]	26/04/14	1,957	1,984	1,913	1,925	-42	-2.14	53,900	-
[6459]	26/04/13	1,950	1,991	1,950	1,967	+23	+1.18	55,600	-
[6459]	26/04/10	2,003	2,028	1,943	1,944	-59	-2.95	86,500	-
[6459]	26/04/09	2,019	2,057	2,003	2,003	-18	-0.89	49,500	-
[6459]	26/04/08	2,060	2,060	2,019	2,021	+3	+0.15	68,500	-
[6459]	26/04/07	2,064	2,064	2,012	2,018	-32	-1.56	46,000	-
[6459]	26/04/06	2,050	2,086	2,035	2,050	+18	+0.89	69,500	-
[6459]	26/04/03	1,984	2,039	1,984	2,032	+45	+2.26	67,900	-
[6459]	26/04/02	2,018	2,040	1,987	1,987	-20	-1.00	57,500	-
[6459]	26/04/01	2,003	2,007	1,974	2,007	+76	+3.94	54,100	-
[6459]	26/03/31	1,953	1,985	1,905	1,931	-30	-1.53	99,800	-
[6459]	26/03/30	1,933	1,974	1,903	1,961	-12	-0.61	107,700	-
[6459]	26/03/27	1,968	1,997	1,950	1,973	+5	+0.25	131,100	-
[6459]	26/03/26	1,949	1,981	1,946	1,968	+19	+0.97	91,300	-
[6459]	26/03/25	1,894	1,958	1,894	1,949	+94	+5.07	92,300	-
[6459]	26/03/24	1,892	1,892	1,851	1,855	+40	+2.20	59,800	-
[6459]	26/03/23	1,900	1,900	1,813	1,815	-92	-4.82	71,700	-
[6459]	26/03/19	1,912	1,932	1,892	1,907	-7	-0.37	96,300	-
[6459]	26/03/18	1,875	1,930	1,875	1,914	+58	+3.13	68,200	-
[6459]	26/03/17	1,900	1,919	1,856	1,856	-26	-1.38	82,600	-
[6459]	26/03/16	1,799	1,889	1,799	1,882	+91	+5.08	145,300	-
[6459]	26/03/13	1,780	1,817	1,780	1,791	-41	-2.24	64,700	-
[6459]	26/03/12	1,833	1,863	1,812	1,832	-4	-0.22	87,900	-
[6459]	26/03/11	1,859	1,874	1,831	1,836	+11	+0.60	74,400	-
[6459]	26/03/10	1,773	1,839	1,755	1,825	+132	+7.80	189,400	-
[6459]	26/03/09	1,668	1,693	1,628	1,693	-10	-0.59	123,700	-
[6459]	26/03/06	1,712	1,715	1,683	1,703	-7	-0.41	54,800	-
[6459]	26/03/05	1,680	1,753	1,680	1,710	+70	+4.27	65,700	-
[6459]	26/03/04	1,750	1,779	1,625	1,640	-126	-7.13	82,800	-
[6459]	26/03/03	1,824	1,849	1,766	1,766	-94	-5.05	58,400	-
[6459]	26/03/02	1,857	1,888	1,847	1,860	-37	-1.95	58,700	-
[6459]	26/02/27	1,804	1,915	1,801	1,897	+93	+5.16	109,500	-
[6459]	26/02/26	1,959	1,959	1,804	1,804	-151	-7.72	204,200	-
[6459]	26/02/25	1,811	1,969	1,797	1,955	+146	+8.07	204,400	-
[6459]	26/02/24	1,726	1,858	1,726	1,809	+123	+7.30	132,500	-
[6459]	26/02/20	1,726	1,741	1,685	1,686	-65	-3.71	46,600	-
[6459]	26/02/19	1,716	1,757	1,711	1,751	+28	+1.63	50,600	-
[6459]	26/02/18	1,716	1,735	1,705	1,723	+7	+0.41	37,400	-
[6459]	26/02/17	1,697	1,754	1,693	1,716	+11	+0.65	69,000	-
[6459]	26/02/16	1,740	1,742	1,693	1,705	+5	+0.29	82,000	-
[6459]	26/02/13	1,792	1,802	1,700	1,700	-132	-7.21	131,900	-
[6459]	26/02/12	1,730	1,872	1,715	1,832	+127	+7.45	162,100	-
[6459]	26/02/10	1,636	1,786	1,615	1,705	+90	+5.57	115,100	-
[6459]	26/02/09	1,631	1,636	1,605	1,615	+21	+1.32	85,500	-
[6459]	26/02/06	1,607	1,639	1,592	1,594	-42	-2.57	42,100	-
[6459]	26/02/05	1,607	1,663	1,607	1,636	+58	+3.68	105,300	-
[6459]	26/02/04	1,583	1,594	1,570	1,578	-19	-1.19	51,500	-
[6459]	26/02/03	1,576	1,602	1,558	1,597	+38	+2.44	63,800	-
[6459]	26/02/02	1,569	1,588	1,559	1,559	+6	+0.39	68,800	-
[6459]	26/01/30	1,553	1,560	1,533	1,553	-2	-0.13	44,600	-
[6459]	26/01/29	1,567	1,570	1,543	1,555	-13	-0.83	68,300	-
[6459]	26/01/28	1,553	1,589	1,546	1,568	+5	+0.32	75,700	-
[6459]	26/01/27	1,561	1,584	1,555	1,563	-10	-0.64	70,400	-
[6459]	26/01/26	1,585	1,602	1,570	1,573	-37	-2.30	58,700	-
[6459]	26/01/23	1,592	1,618	1,592	1,610	+18	+1.13	53,400	-
[6459]	26/01/22	1,574	1,595	1,570	1,592	+13	+0.82	36,900	-
[6459]	26/01/21	1,576	1,589	1,571	1,579	-1	-0.06	34,900	-
[6459]	26/01/20	1,612	1,614	1,580	1,580	-44	-2.71	45,400	-
[6459]	26/01/19	1,633	1,642	1,620	1,624	+4	+0.25	48,100	-
[6459]	26/01/16	1,598	1,621	1,598	1,620	+14	+0.87	26,000	-
[6459]	26/01/15	1,598	1,617	1,598	1,606	-9	-0.56	31,500	-
[6459]	26/01/14	1,592	1,626	1,589	1,615	+13	+0.81	40,500	-
[6459]	26/01/13	1,621	1,621	1,593	1,602	+12	+0.75	39,100	-
[6459]	26/01/09	1,580	1,602	1,580	1,590	+10	+0.63	30,800	-
[6459]	26/01/08	1,591	1,607	1,578	1,580	-27	-1.68	38,700	-
[6459]	26/01/07	1,617	1,637	1,606	1,607	-24	-1.47	35,400	-
[6459]	26/01/06	1,599	1,646	1,599	1,631	+41	+2.58	39,700	-
[6459]	26/01/05	1,616	1,616	1,586	1,590	0	0.00	23,200	-
[6459]	25/12/30	1,621	1,621	1,590	1,590	-21	-1.30	18,400	-
[6459]	25/12/29	1,596	1,612	1,596	1,611	-9	-0.56	29,300	-
[6459]	25/12/26	1,616	1,620	1,605	1,620	+19	+1.19	22,000	-
[6459]	25/12/25	1,622	1,622	1,601	1,601	-5	-0.31	25,100	-
[6459]	25/12/24	1,623	1,633	1,605	1,606	-20	-1.23	21,300	-
[6459]	25/12/23	1,632	1,640	1,618	1,626	-7	-0.43	26,900	-
[6459]	25/12/22	1,644	1,644	1,628	1,633	+7	+0.43	20,100	-
[6459]	25/12/19	1,606	1,635	1,606	1,626	+28	+1.75	29,200	-
[6459]	25/12/18	1,597	1,615	1,597	1,598	+3	+0.19	19,100	-
[6459]	25/12/17	1,589	1,603	1,586	1,595	+1	+0.06	15,000	-
[6459]	25/12/16	1,602	1,612	1,594	1,594	-21	-1.30	33,300	-
[6459]	25/12/15	1,606	1,619	1,602	1,615	+8	+0.50	16,100	-
[6459]	25/12/12	1,602	1,620	1,599	1,607	+27	+1.71	37,900	-
[6459]	25/12/11	1,579	1,590	1,558	1,580	-5	-0.32	21,800	-
[6459]	25/12/10	1,589	1,610	1,581	1,585	-4	-0.25	22,700	-
[6459]	25/12/09	1,611	1,613	1,570	1,589	-30	-1.85	37,200	-
[6459]	25/12/08	1,587	1,632	1,570	1,619	+57	+3.65	57,300	-
[6459]	25/12/05	1,564	1,581	1,551	1,562	-16	-1.01	25,400	-
[6459]	25/12/04	1,551	1,588	1,551	1,578	+27	+1.74	28,900	-
[6459]	25/12/03	1,577	1,578	1,551	1,551	-15	-0.96	40,600	-
[6459]	25/12/02	1,577	1,579	1,562	1,566	-11	-0.70	22,600	-
[6459]	25/12/01	1,599	1,599	1,575	1,577	-22	-1.38	26,200	-
[6459]	25/11/28	1,588	1,603	1,585	1,599	+13	+0.82	31,500	-
[6459]	25/11/27	1,579	1,591	1,569	1,586	+14	+0.89	39,300	-
[6459]	25/11/26	1,577	1,582	1,565	1,572	+16	+1.03	32,700	-
[6459]	25/11/25	1,569	1,584	1,547	1,556	-12	-0.77	54,700	-
[6459]	25/11/21	1,519	1,568	1,519	1,568	+63	+4.19	79,400	-
[6459]	25/11/20	1,519	1,519	1,495	1,505	+3	+0.20	54,000	-
[6459]	25/11/19	1,494	1,520	1,481	1,502	+8	+0.54	45,400	-
[6459]	25/11/18	1,520	1,525	1,493	1,494	-26	-1.71	37,300	-
[6459]	25/11/17	1,535	1,535	1,510	1,520	-20	-1.30	31,000	-
[6459]	25/11/14	1,550	1,551	1,538	1,540	-10	-0.65	28,400	-
[6459]	25/11/13	1,527	1,559	1,527	1,550	+35	+2.31	39,300	-
[6459]	25/11/12	1,521	1,543	1,510	1,515	-10	-0.66	73,800	-
[6459]	25/11/11	1,575	1,577	1,515	1,525	-43	-2.74	36,600	-
[6459]	25/11/10	1,575	1,575	1,555	1,568	+18	+1.16	23,300	-
[6459]	25/11/07	1,561	1,580	1,545	1,550	-19	-1.21	23,300	-
[6459]	25/11/06	1,512	1,600	1,511	1,569	+51	+3.36	73,200	-
[6459]	25/11/05	1,549	1,549	1,505	1,518	-35	-2.25	65,900	-
[6459]	25/11/04	1,575	1,588	1,553	1,553	-26	-1.65	41,000	-
[6459]	25/10/31	1,592	1,592	1,556	1,579	+12	+0.77	53,400	-
[6459]	25/10/30	1,565	1,579	1,561	1,567	+7	+0.45	61,400	-
[6459]	25/10/29	1,612	1,612	1,560	1,560	-42	-2.62	40,400	-
[6459]	25/10/28	1,645	1,655	1,602	1,602	-65	-3.90	36,600	-
[6459]	25/10/27	1,670	1,685	1,656	1,667	+17	+1.03	27,400	-
[6459]	25/10/24	1,658	1,665	1,645	1,650	+2	+0.12	20,600	-
[6459]	25/10/23	1,634	1,659	1,627	1,648	-3	-0.18	22,500	-
[6459]	25/10/22	1,647	1,667	1,641	1,651	+11	+0.67	14,000	-
[6459]	25/10/21	1,650	1,655	1,632	1,640	+1	+0.06	24,600	-
[6459]	25/10/20	1,640	1,646	1,621	1,639	+33	+2.05	20,800	-
[6459]	25/10/17	1,626	1,631	1,606	1,606	-17	-1.05	18,600	-
[6459]	25/10/16	1,662	1,667	1,620	1,623	-29	-1.76	22,300	-
[6459]	25/10/15	1,610	1,654	1,610	1,652	+51	+3.19	23,500	-
[6459]	25/10/14	1,580	1,622	1,569	1,601	-1	-0.06	47,500	-
[6459]	25/10/10	1,665	1,665	1,600	1,602	-68	-4.07	64,200	-
[6459]	25/10/09	1,622	1,685	1,621	1,670	+46	+2.83	62,600	-
[6459]	25/10/08	1,643	1,656	1,617	1,624	-24	-1.46	27,700	-
[6459]	25/10/07	1,646	1,656	1,635	1,648	-5	-0.30	20,300	-
[6459]	25/10/06	1,650	1,656	1,624	1,653	+42	+2.61	32,400	-
[6459]	25/10/03	1,601	1,637	1,601	1,611	+12	+0.75	20,100	-
[6459]	25/10/02	1,620	1,628	1,599	1,599	-9	-0.56	39,200	-
[6459]	25/10/01	1,657	1,669	1,605	1,608	-53	-3.19	41,000	-
[6459]	25/09/30	1,700	1,700	1,661	1,661	-25	-1.48	28,200	-
[6459]	25/09/29	1,724	1,724	1,685	1,686	-55	-3.16	30,400	-
[6459]	25/09/26	1,724	1,741	1,709	1,741	+17	+0.99	46,100	-
[6459]	25/09/25	1,725	1,725	1,711	1,724	+15	+0.88	23,700	-
[6459]	25/09/24	1,708	1,718	1,688	1,709	-13	-0.75	19,400	-
[6459]	25/09/22	1,716	1,734	1,706	1,722	+6	+0.35	11,200	-
[6459]	25/09/19	1,712	1,732	1,701	1,716	+17	+1.00	45,200	-
[6459]	25/09/18	1,697	1,704	1,679	1,699	+18	+1.07	22,400	-
[6459]	25/09/17	1,701	1,701	1,680	1,681	-23	-1.35	24,900	-
[6459]	25/09/16	1,689	1,710	1,678	1,704	+21	+1.25	17,000	-
[6459]	25/09/12	1,710	1,710	1,681	1,683	-23	-1.35	29,800	-
[6459]	25/09/11	1,688	1,706	1,688	1,706	+3	+0.18	13,500	-
[6459]	25/09/10	1,699	1,714	1,691	1,703	+4	+0.24	17,600	-
[6459]	25/09/09	1,711	1,731	1,695	1,699	-12	-0.70	22,400	-
[6459]	25/09/08	1,701	1,711	1,695	1,711	+12	+0.71	18,700	-
[6459]	25/09/05	1,673	1,704	1,665	1,699	+40	+2.41	35,200	-