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
[6469]	26/10/29	2,432	2,432	2,336	2,393	-61.0	-2.49	93,500	25,533,788,160
[6469]	26/10/28	2,441	2,477	2,422	2,454	+82.0	+3.46	61,000	26,184,671,232
[6469]	26/10/27	2,410	2,439	2,359	2,372	-3.0	-0.13	78,800	25,309,714,432
[6469]	26/10/26	2,356	2,422	2,328	2,375	0	+0.00	83,800	25,341,724,672
[6469]	26/10/23	2,390	2,391	2,314	2,375	-103.0	-4.16	105,600	25,341,724,672
[6469]	26/10/22	2,611	2,629	2,461	2,478	-117.0	-4.51	80,500	26,440,755,200
[6469]	26/10/21	2,589	2,620	2,561	2,595	+90.0	+3.59	46,700	27,689,168,896
[6469]	26/10/20	2,623	2,623	2,505	2,505	-97.0	-3.73	70,100	26,728,851,456
[6469]	26/10/19	2,504	2,632	2,500	2,602	-88.0	-3.27	111,200	27,763,859,456
[6469]	26/10/16	2,597	2,694	2,583	2,690	+143.0	+5.61	54,700	28,702,838,784
[6469]	26/10/15	2,653	2,664	2,546	2,547	-195.0	-7.11	131,900	27,203,819,520
[6469]	26/10/14	2,731	2,773	2,710	2,742	+61.0	+2.28	80,300	29,286,561,792
[6469]	26/10/13	2,661	2,740	2,640	2,681	-19.0	-0.70	87,900	28,635,037,696
[6469]	26/10/09	2,699	2,770	2,662	2,700	-29.0	-1.06	212,800	28,837,971,968
[6469]	26/10/08	2,890	2,930	2,715	2,729	-244.0	-8.21	375,400	29,147,711,488
[6469]	26/10/07	3,150	3,155	2,970	2,973	-132.0	-4.25	689,000	31,753,809,920
[6469]	26/10/06	3,000	3,150	2,936	3,105	+171.0	+5.83	457,700	33,163,667,456
[6469]	26/10/05	2,927	2,968	2,912	2,934	+51.0	+1.77	100,100	31,337,261,056
[6469]	26/10/02	2,902	2,944	2,871	2,883	-42.0	-1.44	54,200	30,792,544,256
[6469]	26/10/01	2,926	2,959	2,886	2,925	-1.0	-0.03	48,200	31,241,136,128
[6469]	26/09/30	2,914	2,964	2,878	2,926	+62.0	+2.16	55,400	31,251,816,448
[6469]	26/09/29	2,917	2,921	2,826	2,864	-11.0	-0.38	33,900	30,589,609,984
[6469]	26/09/28	2,967	2,981	2,875	2,875	-70.0	-2.38	31,800	30,707,099,648
[6469]	26/09/25	2,882	2,945	2,881	2,945	+59.0	+2.04	26,400	31,454,750,720
[6469]	26/09/24	2,966	2,966	2,850	2,886	+20.0	+0.70	36,100	30,824,587,264
[6469]	26/09/18	2,789	2,910	2,772	2,866	+91.0	+3.28	64,600	30,610,972,672
[6469]	26/09/17	2,735	2,856	2,735	2,775	+59.0	+2.17	110,700	29,639,026,688
[6469]	26/09/16	2,740	2,766	2,690	2,716	-23.0	-0.84	48,000	29,008,863,232
[6469]	26/09/15	2,671	2,789	2,640	2,739	+68.0	+2.55	51,600	29,254,518,784
[6469]	26/09/14	2,603	2,695	2,592	2,671	+27.0	+1.02	62,600	28,528,230,400
[6469]	26/09/11	2,600	2,671	2,561	2,644	-83.0	-3.04	73,700	28,239,849,472
[6469]	26/09/10	2,814	2,830	2,683	2,727	-137.0	-4.78	97,100	29,126,350,848
[6469]	26/09/09	2,841	2,930	2,818	2,864	-5.0	-0.17	69,800	30,589,609,984
[6469]	26/09/08	2,979	2,994	2,862	2,869	-77.0	-2.61	40,400	30,643,013,632
[6469]	26/09/07	2,811	2,968	2,811	2,946	+165.0	+5.93	52,600	31,465,431,040
[6469]	26/09/04	2,772	2,819	2,746	2,781	+21.0	+0.76	58,100	29,703,110,656
[6469]	26/09/03	2,770	2,839	2,750	2,760	0	+0.00	40,500	29,478,815,744
[6469]	26/09/02	2,844	2,848	2,748	2,760	-142.0	-4.89	50,700	29,478,815,744
[6469]	26/09/01	2,901	2,964	2,825	2,902	-39.0	-1.33	40,400	30,995,478,528
[6469]	26/08/31	2,950	2,974	2,891	2,941	-35.0	-1.18	36,500	31,412,027,392
[6469]	26/08/28	3,035	3,130	2,956	2,976	-64.0	-2.11	41,600	31,785,852,928
[6469]	26/08/27	2,945	3,040	2,925	3,040	+95.0	+3.23	36,300	32,469,420,032
[6469]	26/08/26	2,992	2,992	2,921	2,945	-54.0	-1.80	25,500	31,454,750,720
[6469]	26/08/25	2,958	3,000	2,897	2,999	+72.0	+2.46	37,600	32,031,508,480
[6469]	26/08/24	2,877	2,966	2,827	2,927	+100.0	+3.54	50,200	31,262,496,768
[6469]	26/08/21	2,866	2,866	2,768	2,827	-78.0	-2.69	37,300	30,194,423,808
[6469]	26/08/20	2,963	2,981	2,895	2,905	-8.0	-0.27	37,300	31,027,521,536
[6469]	26/08/19	3,005	3,020	2,900	2,913	-212.0	-6.78	86,400	31,112,966,144
[6469]	26/08/18	3,025	3,250	3,015	3,125	+35.0	+1.13	125,500	33,377,282,048
[6469]	26/08/17	2,982	3,100	2,970	3,090	+144.0	+4.89	93,000	33,003,456,512
[6469]	26/08/14	2,917	2,979	2,874	2,946	+47.0	+1.62	76,800	31,465,431,040
[6469]	26/08/13	2,862	2,915	2,843	2,899	+35.0	+1.22	55,000	30,963,435,520
[6469]	26/08/12	2,831	2,875	2,813	2,864	+83.0	+2.98	39,400	30,589,609,984
[6469]	26/08/10	2,810	2,845	2,760	2,781	+1.0	+0.04	36,400	29,703,110,656
[6469]	26/08/07	2,906	2,948	2,750	2,780	-130.0	-4.47	64,200	29,692,430,336
[6469]	26/08/06	2,782	2,926	2,774	2,910	+94.0	+3.34	80,500	31,080,925,184
[6469]	26/08/05	2,752	2,853	2,716	2,816	+96.0	+3.53	95,500	30,076,936,192
[6469]	26/08/04	2,577	2,740	2,562	2,720	+150.0	+5.84	96,200	29,051,586,560
[6469]	26/08/03	2,532	2,577	2,450	2,570	-12.0	-0.46	51,900	27,449,477,120
[6469]	26/07/31	2,482	2,607	2,432	2,582	+200.0	+8.40	109,000	27,577,645,056
[6469]	26/07/30	2,441	2,441	2,332	2,382	-88.0	-3.56	100,700	25,441,499,136
[6469]	26/07/29	2,491	2,491	2,347	2,470	-19.0	-0.76	146,300	26,381,402,112
[6469]	26/07/28	2,736	2,736	2,449	2,489	-276.0	-9.98	154,900	26,584,336,384
[6469]	26/07/27	2,760	2,814	2,661	2,765	+55.0	+2.03	142,100	29,532,219,392
[6469]	26/07/24	2,590	2,768	2,560	2,710	+91.0	+3.47	215,500	28,944,779,264
[6469]	26/07/23	2,529	2,660	2,479	2,619	+122.0	+4.89	102,500	27,972,831,232
[6469]	26/07/22	2,530	2,535	2,457	2,497	-10.0	-0.40	105,600	26,669,783,040
[6469]	26/07/21	2,410	2,522	2,398	2,507	+57.0	+2.33	65,700	26,776,590,336
[6469]	26/07/17	2,603	2,603	2,391	2,450	-219	-8.21	192,500	-
[6469]	26/07/16	2,850	2,850	2,646	2,669	-210	-7.29	145,200	-
[6469]	26/07/15	2,850	2,887	2,737	2,879	+79	+2.82	114,400	-
[6469]	26/07/14	2,779	2,826	2,727	2,800	-29	-1.03	100,800	-
[6469]	26/07/13	2,900	2,940	2,788	2,829	-74	-2.55	159,700	-
[6469]	26/07/10	3,035	3,070	2,876	2,903	-80	-2.68	249,700	-
[6469]	26/07/09	3,190	3,295	2,938	2,983	-252	-7.79	744,900	-
[6469]	26/07/08	3,235	3,235	3,235	3,235	+500	+18.28	185,100	-
[6469]	26/07/07	2,780	2,790	2,630	2,735	+55	+2.05	248,300	-
[6469]	26/07/06	2,630	2,739	2,609	2,680	+99	+3.84	114,400	-
[6469]	26/07/03	2,500	2,584	2,438	2,581	+92	+3.70	53,400	-
[6469]	26/07/02	2,463	2,532	2,430	2,489	+26	+1.06	45,200	-
[6469]	26/07/01	2,525	2,549	2,433	2,463	-81	-3.18	50,700	-
[6469]	26/06/30	2,535	2,547	2,450	2,544	+18	+0.71	43,300	-
[6469]	26/06/29	2,620	2,735	2,467	2,526	+91	+3.74	92,400	-
[6469]	26/06/26	2,503	2,520	2,430	2,435	-100	-3.94	46,400	-
[6469]	26/06/25	2,685	2,699	2,535	2,535	-50	-1.93	36,300	-
[6469]	26/06/24	2,615	2,646	2,536	2,585	+20	+0.78	30,600	-
[6469]	26/06/23	2,799	2,803	2,551	2,565	-185	-6.73	75,300	-
[6469]	26/06/22	2,611	2,770	2,611	2,750	+134	+5.12	70,800	-
[6469]	26/06/19	2,660	2,719	2,601	2,616	-4	-0.15	54,100	-
[6469]	26/06/18	2,628	2,690	2,601	2,620	0	0.00	46,800	-
[6469]	26/06/17	2,446	2,662	2,446	2,620	+149	+6.03	77,600	-
[6469]	26/06/16	2,465	2,515	2,432	2,471	+6	+0.24	26,000	-
[6469]	26/06/15	2,429	2,482	2,417	2,465	+82	+3.44	39,200	-
[6469]	26/06/12	2,420	2,484	2,383	2,383	+13	+0.55	43,200	-
[6469]	26/06/11	2,346	2,386	2,275	2,370	-52	-2.15	61,000	-
[6469]	26/06/10	2,477	2,503	2,317	2,422	-76	-3.04	81,100	-
[6469]	26/06/09	2,588	2,600	2,470	2,498	-75	-2.91	53,900	-
[6469]	26/06/08	2,573	2,604	2,500	2,573	-100	-3.74	72,100	-
[6469]	26/06/05	2,575	2,726	2,575	2,673	+63	+2.41	45,800	-
[6469]	26/06/04	2,557	2,635	2,532	2,610	+8	+0.31	38,600	-
[6469]	26/06/03	2,600	2,654	2,600	2,602	+32	+1.25	47,900	-
[6469]	26/06/02	2,631	2,642	2,516	2,570	-100	-3.75	66,100	-
[6469]	26/06/01	2,752	2,760	2,646	2,670	-74	-2.70	47,400	-
[6469]	26/05/29	2,816	2,884	2,744	2,744	-22	-0.80	54,300	-
[6469]	26/05/28	2,787	2,842	2,707	2,766	-21	-0.75	55,000	-
[6469]	26/05/27	2,975	2,995	2,760	2,787	-101	-3.50	70,900	-
[6469]	26/05/26	2,890	2,899	2,760	2,888	-2	-0.07	48,800	-
[6469]	26/05/25	2,814	2,890	2,751	2,890	+126	+4.56	67,000	-
[6469]	26/05/22	2,700	2,797	2,684	2,764	+110.0	+4.14	65,400	-
[6469]	26/05/21	2,648	2,685	2,571	2,654	+21.0	+0.80	71,700	-
[6469]	26/05/20	2,646	2,665	2,581	2,633	-63.0	-2.34	59,200	-
[6469]	26/05/19	2,737	2,800	2,658	2,696	-79.0	-2.85	103,900	-
[6469]	26/05/18	2,839	2,842	2,725	2,775	-49.0	-1.74	49,100	-
[6469]	26/05/15	2,853	2,900	2,771	2,824	-44.0	-1.53	90,600	-
[6469]	26/05/14	3,090	3,090	2,851	2,868	-217.0	-7.03	98,600	-
[6469]	26/05/13	3,040	3,110	3,000	3,085	+20.0	+0.65	75,700	-
[6469]	26/05/12	3,185	3,195	3,050	3,065	-110.0	-3.46	66,600	-
[6469]	26/05/11	3,095	3,180	3,075	3,175	+60.0	+1.93	83,500	-
[6469]	26/05/08	2,950	3,150	2,887	3,115	+180.0	+6.13	130,500	-
[6469]	26/05/07	2,920	2,980	2,899	2,935	+19.0	+0.65	100,000	-
[6469]	26/05/01	2,869	2,954	2,854	2,916	-3.0	-0.10	74,000	-
[6469]	26/04/30	2,872	2,919	2,775	2,919	-28.0	-0.95	165,400	-
[6469]	26/04/28	2,924	2,973	2,897	2,947	-2.0	-0.07	110,800	-
[6469]	26/04/27	3,165	3,165	2,901	2,949	-251	-7.84	293,000	-
[6469]	26/04/24	3,415	3,470	3,190	3,200	-270	-7.78	198,000	-
[6469]	26/04/23	3,520	3,550	3,340	3,470	-30	-0.86	221,100	-
[6469]	26/04/22	3,350	3,515	3,305	3,500	+150	+4.48	231,200	-
[6469]	26/04/21	3,325	3,425	3,245	3,350	+50	+1.52	152,800	-
[6469]	26/04/20	3,340	3,385	3,260	3,300	+30	+0.92	132,800	-
[6469]	26/04/17	3,250	3,345	3,185	3,270	+45	+1.40	180,300	-
[6469]	26/04/16	3,215	3,275	3,160	3,225	+50	+1.57	82,800	-
[6469]	26/04/15	3,200	3,285	3,115	3,175	+75	+2.42	134,200	-
[6469]	26/04/14	3,100	3,150	3,025	3,100	+30	+0.98	114,800	-
[6469]	26/04/13	3,085	3,170	3,020	3,070	-25	-0.81	99,300	-
[6469]	26/04/10	3,250	3,250	3,065	3,095	-145	-4.48	235,100	-
[6469]	26/04/09	3,310	3,380	3,210	3,240	-230	-6.63	235,500	-
[6469]	26/04/08	3,325	3,500	3,235	3,470	-30	-0.86	535,700	-
[6469]	26/04/07	3,630	3,630	3,420	3,500	-80	-2.23	203,500	-
[6469]	26/04/06	3,705	3,820	3,550	3,580	+225	+6.71	402,300	-
[6469]	26/04/03	3,480	3,540	3,355	3,355	-160	-4.55	148,400	-
[6469]	26/04/02	3,470	3,645	3,415	3,515	+75	+2.18	154,800	-
[6469]	26/04/01	3,410	3,445	3,315	3,440	+205	+6.34	92,900	-
[6469]	26/03/31	3,205	3,335	3,140	3,235	-35	-1.07	91,400	-
[6469]	26/03/30	3,225	3,280	3,195	3,270	-210	-6.03	91,800	-
[6469]	26/03/27	3,390	3,480	3,355	3,480	-10	-0.29	60,300	-
[6469]	26/03/26	3,650	3,725	3,430	3,490	-170	-4.64	98,500	-
[6469]	26/03/25	3,640	3,680	3,585	3,660	+170	+4.87	80,700	-
[6469]	26/03/24	3,695	3,695	3,440	3,490	-15	-0.43	77,900	-
[6469]	26/03/23	3,655	3,685	3,490	3,505	-385	-9.90	136,400	-
[6469]	26/03/19	4,000	4,055	3,860	3,890	-235	-5.70	112,900	-
[6469]	26/03/18	4,030	4,125	3,950	4,125	+225	+5.77	74,200	-
[6469]	26/03/17	4,075	4,140	3,845	3,900	-105	-2.62	98,100	-
[6469]	26/03/16	3,950	4,090	3,910	4,005	-55	-1.35	91,000	-
[6469]	26/03/13	4,050	4,155	4,005	4,060	-135	-3.22	116,800	-
[6469]	26/03/12	4,140	4,310	4,060	4,195	-45	-1.06	160,600	-
[6469]	26/03/11	4,025	4,330	3,935	4,240	+260	+6.53	201,500	-
[6469]	26/03/10	3,860	3,995	3,805	3,980	+300	+8.15	125,300	-
[6469]	26/03/09	3,690	3,755	3,540	3,680	-320	-8.00	187,700	-
[6469]	26/03/06	3,910	4,100	3,850	4,000	+90	+2.30	151,200	-
[6469]	26/03/05	3,915	4,060	3,800	3,910	+205	+5.53	171,600	-
[6469]	26/03/04	3,990	4,135	3,620	3,705	-495	-11.79	294,800	-
[6469]	26/03/03	4,235	4,540	4,190	4,200	+35	+0.84	344,200	-
[6469]	26/03/02	4,180	4,320	4,040	4,165	-85	-2.00	183,100	-
[6469]	26/02/27	4,100	4,280	4,060	4,250	+165	+4.04	196,100	-
[6469]	26/02/26	3,945	4,240	3,945	4,085	+190	+4.88	275,400	-
[6469]	26/02/25	3,870	3,995	3,790	3,895	-25	-0.64	147,500	-
[6469]	26/02/24	4,160	4,160	3,830	3,920	-290	-6.89	247,200	-
[6469]	26/02/20	4,245	4,470	4,065	4,210	-155	-3.55	388,500	-
[6469]	26/02/19	4,950	5,090	4,240	4,365	-45	-1.02	1,259,000	-
[6469]	26/02/18	4,400	4,410	4,235	4,410	+700	+18.87	347,900	-
[6469]	26/02/17	3,770	3,950	3,590	3,710	+10	+0.27	289,200	-
[6469]	26/02/16	3,510	3,750	3,510	3,700	+235	+6.78	168,500	-
[6469]	26/02/13	3,600	3,615	3,425	3,465	-150	-4.15	129,900	-
[6469]	26/02/12	3,600	3,755	3,540	3,615	+55	+1.54	200,900	-
[6469]	26/02/10	3,450	3,650	3,405	3,560	+170	+5.01	233,000	-
[6469]	26/02/09	3,570	3,570	3,350	3,390	-45	-1.31	241,200	-
[6469]	26/02/06	3,270	3,435	3,165	3,435	+160	+4.89	166,400	-
[6469]	26/02/05	3,240	3,360	3,180	3,275	+105	+3.31	209,000	-
[6469]	26/02/04	3,095	3,210	3,045	3,170	+75	+2.42	139,700	-
[6469]	26/02/03	3,230	3,235	3,035	3,095	-10	-0.32	111,800	-
[6469]	26/02/02	3,200	3,285	3,075	3,105	+20	+0.65	201,600	-
[6469]	26/01/30	3,045	3,125	2,989	3,085	-5	-0.16	100,100	-
[6469]	26/01/29	2,940	3,140	2,922	3,090	+200	+6.92	159,500	-
[6469]	26/01/28	3,050	3,050	2,867	2,890	-150	-4.93	163,500	-
[6469]	26/01/27	3,110	3,110	3,035	3,040	-75	-2.41	88,700	-
[6469]	26/01/26	3,050	3,175	3,020	3,115	+10	+0.32	119,800	-
[6469]	26/01/23	3,120	3,235	3,085	3,105	-30	-0.96	135,000	-
[6469]	26/01/22	3,355	3,360	3,100	3,135	-165	-5.00	223,000	-
[6469]	26/01/21	3,275	3,590	3,235	3,300	-135	-3.93	285,300	-
[6469]	26/01/20	3,620	3,635	3,410	3,435	-235	-6.40	192,300	-
[6469]	26/01/19	3,350	3,715	3,340	3,670	+210	+6.07	210,700	-
[6469]	26/01/16	3,565	3,595	3,335	3,460	-105	-2.95	216,800	-
[6469]	26/01/15	3,450	3,630	3,440	3,565	+70	+2.00	186,400	-
[6469]	26/01/14	3,280	3,720	3,250	3,495	+215	+6.55	450,900	-
[6469]	26/01/13	3,215	3,315	3,110	3,280	+205	+6.67	244,000	-
[6469]	26/01/09	3,230	3,250	2,965	3,075	+154	+5.27	459,700	-
[6469]	26/01/08	2,890	3,015	2,870	2,921	+34	+1.18	222,400	-
[6469]	26/01/07	2,907	2,929	2,841	2,887	-43	-1.47	128,000	-
[6469]	26/01/06	2,968	2,995	2,911	2,930	-16	-0.54	204,000	-
[6469]	26/01/05	2,800	2,952	2,758	2,946	+202	+7.36	263,100	-
[6469]	25/12/30	2,768	2,779	2,702	2,744	-58	-2.07	114,600	-
[6469]	25/12/29	2,700	2,802	2,649	2,802	+171	+6.50	204,700	-
[6469]	25/12/26	2,632	2,659	2,608	2,631	-26	-0.98	84,800	-
[6469]	25/12/25	2,690	2,693	2,574	2,657	+1	+0.04	123,100	-
[6469]	25/12/24	2,696	2,727	2,573	2,656	+10	+0.38	197,000	-
[6469]	25/12/23	2,400	2,696	2,400	2,646	+228	+9.43	280,000	-
[6469]	25/12/22	2,499	2,499	2,389	2,418	-35	-1.43	186,900	-
[6469]	25/12/19	2,250	2,453	2,245	2,453	+227	+10.20	236,200	-
[6469]	25/12/18	2,205	2,242	2,192	2,226	-19	-0.85	36,800	-
[6469]	25/12/17	2,219	2,258	2,189	2,245	+68	+3.12	66,600	-
[6469]	25/12/16	2,233	2,233	2,170	2,177	-38	-1.72	38,700	-
[6469]	25/12/15	2,123	2,218	2,105	2,215	+92	+4.33	65,600	-
[6469]	25/12/12	2,177	2,222	2,107	2,123	-38	-1.76	57,000	-
[6469]	25/12/11	2,191	2,202	2,155	2,161	-21	-0.96	53,600	-
[6469]	25/12/10	2,211	2,250	2,151	2,182	-9	-0.41	58,500	-
[6469]	25/12/09	2,170	2,220	2,151	2,191	+26	+1.20	73,000	-
[6469]	25/12/08	2,140	2,200	2,099	2,165	+75	+3.59	92,500	-
[6469]	25/12/05	2,100	2,122	2,069	2,090	+64	+3.16	103,500	-
[6469]	25/12/04	1,950	2,034	1,942	2,026	+77	+3.95	96,500	-
[6469]	25/12/03	1,920	1,949	1,883	1,949	+59	+3.12	65,900	-
[6469]	25/12/02	1,959	1,970	1,890	1,890	-68	-3.47	78,200	-
[6469]	25/12/01	2,032	2,041	1,941	1,958	-94	-4.58	80,400	-
[6469]	25/11/28	2,038	2,124	2,038	2,052	-3	-0.15	79,400	-
[6469]	25/11/27	2,000	2,075	1,977	2,055	+78	+3.95	75,000	-
[6469]	25/11/26	1,937	2,000	1,920	1,977	+67	+3.51	64,500	-
[6469]	25/11/25	1,974	1,974	1,893	1,910	-38	-1.95	63,900	-
[6469]	25/11/21	1,969	2,008	1,933	1,948	-121	-5.85	116,700	-
[6469]	25/11/20	1,986	2,099	1,982	2,069	+112	+5.72	166,700	-
[6469]	25/11/19	2,040	2,060	1,921	1,957	-76	-3.74	136,800	-
[6469]	25/11/18	2,155	2,164	2,032	2,033	-151	-6.91	118,100	-
[6469]	25/11/17	2,170	2,212	2,155	2,184	-13	-0.59	68,100	-
[6469]	25/11/14	2,270	2,287	2,166	2,197	-123	-5.30	144,400	-
[6469]	25/11/13	2,296	2,340	2,223	2,320	+105	+4.74	131,900	-
[6469]	25/11/12	2,183	2,220	2,150	2,215	+15	+0.68	63,900	-
[6469]	25/11/11	2,255	2,255	2,165	2,200	-57	-2.53	133,400	-
[6469]	25/11/10	2,295	2,325	2,243	2,257	-3	-0.13	104,600	-
[6469]	25/11/07	2,264	2,297	2,218	2,260	-54	-2.33	145,100	-
[6469]	25/11/06	2,330	2,338	2,251	2,314	+174	+8.13	267,100	-
[6469]	25/11/05	2,175	2,175	2,035	2,140	-85	-3.82	178,100	-
[6469]	25/11/04	2,296	2,296	2,181	2,225	-72	-3.13	178,700	-
[6469]	25/10/31	2,168	2,328	2,154	2,297	+129	+5.95	212,700	-
[6469]	25/10/30	2,139	2,234	2,120	2,168	+68	+3.24	165,100	-
[6469]	25/10/29	2,360	2,360	2,089	2,100	-160	-7.08	457,100	-
[6469]	25/10/28	2,275	2,329	2,163	2,260	+185	+8.92	647,500	-
[6469]	25/10/27	2,055	2,149	2,040	2,075	+46	+2.27	166,000	-
[6469]	25/10/24	2,022	2,038	1,951	2,029	+12	+0.59	120,700	-
[6469]	25/10/23	1,968	2,055	1,956	2,017	+79	+4.08	221,900	-
[6469]	25/10/22	1,893	1,960	1,856	1,938	+45	+2.38	90,300	-
[6469]	25/10/21	1,965	1,970	1,884	1,893	-66	-3.37	98,400	-
[6469]	25/10/20	1,941	1,965	1,915	1,959	+29	+1.50	81,500	-
[6469]	25/10/17	1,919	1,978	1,902	1,930	+22	+1.15	109,300	-
[6469]	25/10/16	1,922	1,928	1,883	1,908	+26	+1.38	66,900	-
[6469]	25/10/15	1,893	1,900	1,813	1,882	+62	+3.41	82,900	-
[6469]	25/10/14	1,825	1,884	1,791	1,820	-45	-2.41	92,400	-
[6469]	25/10/10	1,890	1,900	1,806	1,865	-46	-2.41	108,300	-
[6469]	25/10/09	1,950	1,950	1,871	1,911	-32	-1.65	108,300	-
[6469]	25/10/08	1,876	1,962	1,876	1,943	+69	+3.68	172,700	-
[6469]	25/10/07	1,932	1,932	1,785	1,874	-9	-0.48	183,400	-
[6469]	25/10/06	1,900	1,933	1,820	1,883	+139	+7.97	320,000	-
[6469]	25/10/03	1,773	1,773	1,673	1,744	-56	-3.11	366,400	-
[6469]	25/10/02	1,807	1,810	1,710	1,800	+24	+1.35	209,200	-
[6469]	25/10/01	1,900	1,900	1,735	1,776	-121	-6.38	259,200	-
[6469]	25/09/30	1,969	1,975	1,871	1,897	-48	-2.47	146,700	-
[6469]	25/09/29	1,950	1,970	1,905	1,945	+68	+3.62	127,700	-
[6469]	25/09/26	1,885	1,926	1,865	1,877	-9	-0.48	50,400	-
[6469]	25/09/25	1,892	1,922	1,878	1,886	-8	-0.42	50,000	-
[6469]	25/09/24	1,908	1,926	1,874	1,894	-12	-0.63	63,700	-
[6469]	25/09/22	1,929	1,939	1,876	1,906	-24	-1.24	60,100	-
[6469]	25/09/19	1,820	1,938	1,814	1,930	+117	+6.45	154,900	-
[6469]	25/09/18	1,794	1,828	1,770	1,813	0	0.00	76,400	-
[6469]	25/09/17	1,822	1,834	1,789	1,813	-9	-0.49	44,100	-
[6469]	25/09/16	1,839	1,850	1,806	1,822	-17	-0.92	43,800	-
[6469]	25/09/12	1,694	1,843	1,665	1,839	+159	+9.46	169,100	-
[6469]	25/09/11	1,685	1,713	1,667	1,680	-4	-0.24	37,400	-
[6469]	25/09/10	1,693	1,704	1,656	1,684	+7	+0.42	46,700	-
[6469]	25/09/09	1,704	1,727	1,659	1,677	-4	-0.24	50,400	-
[6469]	25/09/08	1,707	1,745	1,672	1,681	-7	-0.41	54,500	-
[6469]	25/09/05	1,661	1,693	1,637	1,688	+20	+1.20	69,300	-