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
[6485]	26/10/29	1,458	1,464	1,438	1,438	-26.0	-1.78	258,200	28,836,007,936
[6485]	26/10/28	1,491	1,501	1,464	1,464	-32.0	-2.14	40,300	29,357,381,632
[6485]	26/10/27	1,507	1,515	1,493	1,496	-16.0	-1.06	31,000	29,999,073,280
[6485]	26/10/26	1,520	1,520	1,504	1,512	-9.0	-0.59	41,300	30,319,919,104
[6485]	26/10/23	1,531	1,533	1,512	1,521	-17.0	-1.11	29,400	30,500,392,960
[6485]	26/10/22	1,535	1,544	1,530	1,538	+3.0	+0.20	15,700	30,841,292,800
[6485]	26/10/21	1,546	1,548	1,528	1,535	+4.0	+0.26	16,100	30,781,134,848
[6485]	26/10/20	1,549	1,558	1,527	1,531	-20.0	-1.29	26,700	30,700,922,880
[6485]	26/10/19	1,552	1,557	1,536	1,551	-16.0	-1.02	19,700	31,101,980,672
[6485]	26/10/16	1,548	1,567	1,542	1,567	+27.0	+1.75	23,300	31,422,824,448
[6485]	26/10/15	1,570	1,578	1,540	1,540	-50.0	-3.14	20,400	30,881,398,784
[6485]	26/10/14	1,570	1,593	1,559	1,590	+20.0	+1.27	17,400	31,884,040,192
[6485]	26/10/13	1,561	1,580	1,561	1,570	+18.0	+1.16	19,000	31,482,984,448
[6485]	26/10/09	1,530	1,563	1,520	1,552	+22.0	+1.44	34,900	31,122,032,640
[6485]	26/10/08	1,600	1,601	1,523	1,530	-88.0	-5.44	69,000	30,680,868,864
[6485]	26/10/07	1,655	1,670	1,618	1,618	-43.0	-2.59	24,000	32,445,521,920
[6485]	26/10/06	1,652	1,672	1,652	1,661	+2.0	+0.12	21,200	33,307,793,408
[6485]	26/10/05	1,668	1,671	1,648	1,659	-9.0	-0.54	20,300	33,267,687,424
[6485]	26/10/02	1,667	1,678	1,655	1,668	-14.0	-0.83	16,800	33,448,163,328
[6485]	26/10/01	1,660	1,688	1,658	1,682	+10.0	+0.60	24,900	33,728,903,168
[6485]	26/09/30	1,643	1,683	1,643	1,672	+17.0	+1.03	23,500	33,528,375,296
[6485]	26/09/29	1,639	1,658	1,634	1,655	-14.0	-0.84	37,200	33,187,477,504
[6485]	26/09/28	1,683	1,683	1,663	1,669	-9.0	-0.54	66,300	33,468,217,344
[6485]	26/09/25	1,651	1,678	1,648	1,678	+30.0	+1.82	39,100	33,648,693,248
[6485]	26/09/24	1,672	1,672	1,628	1,648	-14.0	-0.84	32,600	33,047,107,584
[6485]	26/09/18	1,657	1,669	1,642	1,662	+4.0	+0.24	41,900	33,327,847,424
[6485]	26/09/17	1,644	1,658	1,644	1,658	+20.0	+1.22	15,700	33,247,635,456
[6485]	26/09/16	1,630	1,642	1,630	1,638	+13.0	+0.80	18,700	32,846,577,664
[6485]	26/09/15	1,625	1,633	1,620	1,625	+3.0	+0.18	16,100	32,585,891,840
[6485]	26/09/14	1,595	1,622	1,595	1,622	+29.0	+1.82	15,000	32,525,731,840
[6485]	26/09/11	1,574	1,595	1,563	1,593	-7.0	-0.44	43,100	31,944,200,192
[6485]	26/09/10	1,599	1,604	1,588	1,600	-7.0	-0.44	27,100	32,084,570,112
[6485]	26/09/09	1,610	1,622	1,603	1,607	-3.0	-0.19	15,400	32,224,940,032
[6485]	26/09/08	1,638	1,646	1,606	1,610	-40.0	-2.42	22,300	32,285,097,984
[6485]	26/09/07	1,661	1,670	1,646	1,650	-11.0	-0.66	20,800	33,087,211,520
[6485]	26/09/04	1,660	1,663	1,624	1,661	-8.0	-0.48	101,800	33,814,517,760
[6485]	26/09/03	1,680	1,685	1,650	1,669	-11.0	-0.65	31,700	33,977,380,864
[6485]	26/09/02	1,688	1,697	1,675	1,680	-19.0	-1.12	22,500	34,201,319,424
[6485]	26/09/01	1,695	1,714	1,688	1,699	-3.0	-0.18	22,100	34,588,119,040
[6485]	26/08/31	1,696	1,713	1,695	1,702	-9.0	-0.53	12,000	34,649,194,496
[6485]	26/08/28	1,699	1,716	1,696	1,711	+7.0	+0.41	24,700	34,832,416,768
[6485]	26/08/27	1,705	1,714	1,694	1,704	-1.0	-0.06	22,200	34,689,908,736
[6485]	26/08/26	1,685	1,705	1,682	1,705	+28.0	+1.67	25,600	34,710,265,856
[6485]	26/08/25	1,688	1,688	1,671	1,677	-6.0	-0.36	14,400	34,140,246,016
[6485]	26/08/24	1,664	1,694	1,664	1,683	+9.0	+0.54	18,000	34,262,392,832
[6485]	26/08/21	1,650	1,674	1,645	1,674	+16.0	+0.97	18,000	34,079,170,560
[6485]	26/08/20	1,649	1,658	1,636	1,658	+12.0	+0.73	13,500	33,753,444,352
[6485]	26/08/19	1,653	1,655	1,638	1,646	-13.0	-0.78	18,700	33,509,148,672
[6485]	26/08/18	1,676	1,676	1,651	1,659	-7.0	-0.42	16,900	33,773,803,520
[6485]	26/08/17	1,648	1,696	1,644	1,666	+21.0	+1.28	50,500	33,916,307,456
[6485]	26/08/14	1,621	1,648	1,619	1,645	+25.0	+1.54	23,100	33,488,791,552
[6485]	26/08/13	1,620	1,629	1,620	1,620	-2.0	-0.12	18,000	32,979,843,072
[6485]	26/08/12	1,621	1,632	1,610	1,622	+9.0	+0.56	22,500	33,020,559,360
[6485]	26/08/10	1,620	1,627	1,608	1,613	-10.0	-0.62	13,900	32,837,337,088
[6485]	26/08/07	1,640	1,644	1,614	1,623	+18.0	+1.12	38,900	33,040,916,480
[6485]	26/08/06	1,587	1,605	1,581	1,605	+18.0	+1.13	27,500	32,674,473,984
[6485]	26/08/05	1,580	1,592	1,571	1,587	+14.0	+0.89	16,900	32,308,031,488
[6485]	26/08/04	1,560	1,580	1,555	1,573	+4.0	+0.25	18,800	32,023,021,568
[6485]	26/08/03	1,571	1,571	1,540	1,569	-3.0	-0.19	26,200	31,941,588,992
[6485]	26/07/31	1,584	1,598	1,572	1,572	-16.0	-1.01	28,300	32,002,662,400
[6485]	26/07/30	1,595	1,597	1,577	1,588	-7.0	-0.44	24,600	32,328,390,656
[6485]	26/07/29	1,580	1,598	1,567	1,595	+28.0	+1.79	32,100	32,470,894,592
[6485]	26/07/28	1,592	1,592	1,561	1,567	-14.0	-0.89	15,000	31,900,872,704
[6485]	26/07/27	1,554	1,600	1,552	1,581	+37.0	+2.40	39,400	32,185,884,672
[6485]	26/07/24	1,535	1,550	1,529	1,544	0	+0.00	16,500	31,432,640,512
[6485]	26/07/23	1,544	1,548	1,537	1,544	0	+0.00	9,600	31,432,640,512
[6485]	26/07/22	1,532	1,550	1,528	1,544	+7.0	+0.46	23,500	31,432,640,512
[6485]	26/07/21	1,533	1,548	1,531	1,537	+11.0	+0.72	24,300	31,290,134,528
[6485]	26/07/17	1,550	1,556	1,519	1,526	-26	-1.68	27,700	-
[6485]	26/07/16	1,554	1,559	1,548	1,552	-2	-0.13	15,400	-
[6485]	26/07/15	1,541	1,564	1,539	1,554	+18	+1.17	17,200	-
[6485]	26/07/14	1,549	1,550	1,536	1,536	-3	-0.19	11,600	-
[6485]	26/07/13	1,575	1,579	1,539	1,539	-33	-2.10	40,200	-
[6485]	26/07/10	1,552	1,572	1,549	1,572	+26	+1.68	28,400	-
[6485]	26/07/09	1,551	1,561	1,537	1,546	-1	-0.06	18,600	-
[6485]	26/07/08	1,540	1,561	1,506	1,547	+20	+1.31	52,300	-
[6485]	26/07/07	1,524	1,541	1,524	1,527	+3	+0.20	13,700	-
[6485]	26/07/06	1,520	1,541	1,520	1,524	+4	+0.26	14,700	-
[6485]	26/07/03	1,538	1,555	1,518	1,520	-9	-0.59	21,300	-
[6485]	26/07/02	1,524	1,544	1,524	1,529	+10	+0.66	22,400	-
[6485]	26/07/01	1,496	1,522	1,496	1,519	+23	+1.54	15,000	-
[6485]	26/06/30	1,503	1,504	1,487	1,496	-13	-0.86	11,900	-
[6485]	26/06/29	1,502	1,515	1,494	1,509	+8	+0.53	20,200	-
[6485]	26/06/26	1,489	1,503	1,483	1,501	+18	+1.21	19,800	-
[6485]	26/06/25	1,477	1,485	1,473	1,483	+19	+1.30	14,500	-
[6485]	26/06/24	1,463	1,475	1,456	1,464	0	0.00	11,500	-
[6485]	26/06/23	1,470	1,470	1,449	1,464	-18	-1.21	21,300	-
[6485]	26/06/22	1,483	1,490	1,468	1,482	+23	+1.58	27,500	-
[6485]	26/06/19	1,474	1,488	1,459	1,459	-14	-0.95	60,700	-
[6485]	26/06/18	1,454	1,479	1,454	1,473	+19	+1.31	23,200	-
[6485]	26/06/17	1,458	1,469	1,454	1,454	+5	+0.35	17,700	-
[6485]	26/06/16	1,440	1,450	1,434	1,449	+9	+0.63	13,900	-
[6485]	26/06/15	1,430	1,449	1,430	1,440	+16	+1.12	11,800	-
[6485]	26/06/12	1,419	1,433	1,418	1,424	+13	+0.92	23,400	-
[6485]	26/06/11	1,435	1,437	1,405	1,411	-18	-1.26	15,300	-
[6485]	26/06/10	1,435	1,439	1,418	1,429	-5	-0.35	25,800	-
[6485]	26/06/09	1,419	1,445	1,419	1,434	+15	+1.06	17,800	-
[6485]	26/06/08	1,433	1,434	1,410	1,419	-16	-1.11	27,400	-
[6485]	26/06/05	1,420	1,443	1,420	1,435	+21	+1.49	11,400	-
[6485]	26/06/04	1,393	1,421	1,388	1,414	+12	+0.86	17,500	-
[6485]	26/06/03	1,381	1,402	1,374	1,402	+26	+1.89	19,300	-
[6485]	26/06/02	1,380	1,399	1,360	1,376	-12	-0.86	47,300	-
[6485]	26/06/01	1,417	1,417	1,387	1,388	-29	-2.05	38,200	-
[6485]	26/05/29	1,425	1,439	1,417	1,417	-8	-0.56	15,500	-
[6485]	26/05/28	1,420	1,429	1,407	1,425	+5	+0.35	21,800	-
[6485]	26/05/27	1,415	1,425	1,409	1,420	+5	+0.35	21,300	-
[6485]	26/05/26	1,412	1,424	1,402	1,415	+4	+0.28	20,500	-
[6485]	26/05/25	1,419	1,432	1,410	1,411	0	0.00	24,400	-
[6485]	26/05/22	1,420	1,421	1,410	1,411	0	+0.00	17,100	-
[6485]	26/05/21	1,430	1,435	1,410	1,411	-17.0	-1.19	27,400	-
[6485]	26/05/20	1,449	1,452	1,412	1,428	-27.0	-1.86	38,600	-
[6485]	26/05/19	1,456	1,478	1,445	1,455	+13.0	+0.90	21,500	-
[6485]	26/05/18	1,475	1,482	1,442	1,442	-55.0	-3.67	31,500	-
[6485]	26/05/15	1,491	1,508	1,486	1,497	+12.0	+0.81	12,800	-
[6485]	26/05/14	1,490	1,496	1,462	1,485	-15.0	-1.00	48,000	-
[6485]	26/05/13	1,510	1,518	1,500	1,500	-24.0	-1.57	29,400	-
[6485]	26/05/12	1,510	1,530	1,506	1,524	+16.0	+1.06	9,400	-
[6485]	26/05/11	1,515	1,529	1,508	1,508	+1.0	+0.07	16,500	-
[6485]	26/05/08	1,512	1,518	1,496	1,507	-5.0	-0.33	20,700	-
[6485]	26/05/07	1,510	1,521	1,505	1,512	+9.0	+0.60	18,000	-
[6485]	26/05/01	1,505	1,505	1,488	1,503	+10.0	+0.67	17,300	-
[6485]	26/04/30	1,515	1,523	1,492	1,493	-62.0	-3.99	37,400	-
[6485]	26/04/28	1,484	1,555	1,484	1,555	+64.0	+4.29	25,900	-
[6485]	26/04/27	1,519	1,519	1,486	1,491	-7	-0.47	39,800	-
[6485]	26/04/24	1,504	1,528	1,497	1,498	-6	-0.40	31,900	-
[6485]	26/04/23	1,522	1,527	1,501	1,504	-21	-1.38	28,700	-
[6485]	26/04/22	1,550	1,554	1,525	1,525	-29	-1.87	30,100	-
[6485]	26/04/21	1,565	1,566	1,554	1,554	0	0.00	14,600	-
[6485]	26/04/20	1,562	1,565	1,551	1,554	-1	-0.06	18,000	-
[6485]	26/04/17	1,564	1,569	1,555	1,555	-12	-0.77	15,400	-
[6485]	26/04/16	1,586	1,586	1,567	1,567	-9	-0.57	14,400	-
[6485]	26/04/15	1,591	1,605	1,568	1,576	+2	+0.13	25,600	-
[6485]	26/04/14	1,600	1,604	1,574	1,574	-20	-1.25	16,900	-
[6485]	26/04/13	1,606	1,617	1,591	1,594	-17	-1.06	22,200	-
[6485]	26/04/10	1,626	1,634	1,607	1,611	-8	-0.49	14,800	-
[6485]	26/04/09	1,629	1,638	1,618	1,619	-11	-0.67	16,300	-
[6485]	26/04/08	1,620	1,636	1,620	1,630	+25	+1.56	23,000	-
[6485]	26/04/07	1,589	1,608	1,589	1,605	+17	+1.07	12,100	-
[6485]	26/04/06	1,586	1,596	1,586	1,588	+2	+0.13	13,300	-
[6485]	26/04/03	1,580	1,594	1,580	1,586	+6	+0.38	8,000	-
[6485]	26/04/02	1,586	1,609	1,572	1,580	-6	-0.38	25,600	-
[6485]	26/04/01	1,572	1,593	1,572	1,586	+30	+1.93	23,500	-
[6485]	26/03/31	1,550	1,561	1,535	1,556	-17	-1.08	36,300	-
[6485]	26/03/30	1,581	1,582	1,541	1,573	-39	-2.42	79,900	-
[6485]	26/03/27	1,595	1,634	1,590	1,612	+12	+0.75	91,700	-
[6485]	26/03/26	1,602	1,609	1,581	1,600	-5	-0.31	38,700	-
[6485]	26/03/25	1,610	1,620	1,600	1,605	+25	+1.58	36,700	-
[6485]	26/03/24	1,588	1,589	1,565	1,580	+19	+1.22	44,300	-
[6485]	26/03/23	1,603	1,604	1,558	1,561	-76	-4.64	73,500	-
[6485]	26/03/19	1,654	1,662	1,629	1,637	-41	-2.44	61,800	-
[6485]	26/03/18	1,648	1,678	1,647	1,678	+51	+3.13	33,300	-
[6485]	26/03/17	1,637	1,653	1,627	1,627	-1	-0.06	30,400	-
[6485]	26/03/16	1,626	1,639	1,618	1,628	+2	+0.12	38,800	-
[6485]	26/03/13	1,629	1,636	1,621	1,626	-5	-0.31	38,800	-
[6485]	26/03/12	1,639	1,639	1,621	1,631	-13	-0.79	44,300	-
[6485]	26/03/11	1,654	1,665	1,643	1,644	+15	+0.92	25,100	-
[6485]	26/03/10	1,630	1,647	1,624	1,629	+19	+1.18	31,000	-
[6485]	26/03/09	1,600	1,617	1,583	1,610	-60	-3.59	71,600	-
[6485]	26/03/06	1,700	1,700	1,650	1,670	-42	-2.45	40,200	-
[6485]	26/03/05	1,717	1,729	1,701	1,712	+51	+3.07	47,100	-
[6485]	26/03/04	1,715	1,715	1,640	1,661	-58	-3.37	76,600	-
[6485]	26/03/03	1,729	1,749	1,712	1,719	-13	-0.75	45,900	-
[6485]	26/03/02	1,738	1,747	1,720	1,732	-18	-1.03	36,700	-
[6485]	26/02/27	1,715	1,756	1,713	1,750	+45	+2.64	69,800	-
[6485]	26/02/26	1,722	1,729	1,700	1,705	-4	-0.23	40,700	-
[6485]	26/02/25	1,699	1,718	1,691	1,709	+11	+0.65	28,900	-
[6485]	26/02/24	1,672	1,706	1,650	1,698	+45	+2.72	29,000	-
[6485]	26/02/20	1,664	1,664	1,651	1,653	-15	-0.90	25,700	-
[6485]	26/02/19	1,661	1,668	1,653	1,668	+7	+0.42	19,700	-
[6485]	26/02/18	1,674	1,675	1,661	1,661	+3	+0.18	15,200	-
[6485]	26/02/17	1,661	1,673	1,642	1,658	-1	-0.06	15,200	-
[6485]	26/02/16	1,650	1,661	1,641	1,659	+9	+0.55	21,900	-
[6485]	26/02/13	1,681	1,681	1,648	1,650	-25	-1.49	33,600	-
[6485]	26/02/12	1,704	1,711	1,662	1,675	-32	-1.87	85,100	-
[6485]	26/02/10	1,707	1,719	1,704	1,707	+1	+0.06	37,900	-
[6485]	26/02/09	1,708	1,715	1,692	1,706	+24	+1.43	28,500	-
[6485]	26/02/06	1,674	1,688	1,670	1,682	+8	+0.48	28,900	-
[6485]	26/02/05	1,676	1,685	1,664	1,674	+19	+1.15	37,100	-
[6485]	26/02/04	1,649	1,668	1,640	1,655	+6	+0.36	32,400	-
[6485]	26/02/03	1,629	1,652	1,621	1,649	+29	+1.79	23,900	-
[6485]	26/02/02	1,646	1,655	1,617	1,620	-13	-0.80	28,000	-
[6485]	26/01/30	1,638	1,638	1,609	1,633	+5	+0.31	25,500	-
[6485]	26/01/29	1,624	1,629	1,607	1,628	+7	+0.43	37,700	-
[6485]	26/01/28	1,641	1,641	1,621	1,621	-20	-1.22	38,900	-
[6485]	26/01/27	1,641	1,654	1,627	1,641	-4	-0.24	29,100	-
[6485]	26/01/26	1,680	1,682	1,645	1,645	-55	-3.24	46,800	-
[6485]	26/01/23	1,717	1,721	1,690	1,700	-6	-0.35	36,400	-
[6485]	26/01/22	1,688	1,716	1,680	1,706	+21	+1.25	24,300	-
[6485]	26/01/21	1,671	1,690	1,663	1,685	-8	-0.47	34,900	-
[6485]	26/01/20	1,736	1,736	1,693	1,693	-43	-2.48	42,000	-
[6485]	26/01/19	1,760	1,765	1,736	1,736	-30	-1.70	40,400	-
[6485]	26/01/16	1,782	1,787	1,743	1,766	-2	-0.11	59,300	-
[6485]	26/01/15	1,752	1,778	1,744	1,768	+16	+0.91	53,700	-
[6485]	26/01/14	1,705	1,783	1,682	1,752	+127	+7.82	118,100	-
[6485]	26/01/13	1,645	1,645	1,615	1,625	+17	+1.06	31,700	-
[6485]	26/01/09	1,581	1,608	1,581	1,608	+28	+1.77	16,400	-
[6485]	26/01/08	1,600	1,605	1,580	1,580	-10	-0.63	18,200	-
[6485]	26/01/07	1,595	1,608	1,590	1,590	-5	-0.31	15,700	-
[6485]	26/01/06	1,600	1,605	1,593	1,595	+7	+0.44	16,400	-
[6485]	26/01/05	1,593	1,620	1,588	1,588	+7	+0.44	22,600	-
[6485]	25/12/30	1,575	1,588	1,573	1,581	+6	+0.38	15,900	-
[6485]	25/12/29	1,580	1,581	1,569	1,575	+12	+0.77	21,600	-
[6485]	25/12/26	1,558	1,569	1,553	1,563	+5	+0.32	20,800	-
[6485]	25/12/25	1,561	1,561	1,550	1,558	+5	+0.32	11,100	-
[6485]	25/12/24	1,569	1,570	1,551	1,553	-6	-0.38	17,400	-
[6485]	25/12/23	1,537	1,560	1,537	1,559	+24	+1.56	14,900	-
[6485]	25/12/22	1,559	1,561	1,530	1,535	-21	-1.35	28,400	-
[6485]	25/12/19	1,550	1,560	1,550	1,556	+6	+0.39	12,100	-
[6485]	25/12/18	1,545	1,574	1,541	1,550	-5	-0.32	39,600	-
[6485]	25/12/17	1,544	1,555	1,519	1,555	+38	+2.50	39,200	-
[6485]	25/12/16	1,526	1,530	1,510	1,517	-9	-0.59	21,200	-
[6485]	25/12/15	1,501	1,526	1,501	1,526	+25	+1.67	10,700	-
[6485]	25/12/12	1,520	1,520	1,492	1,501	+7	+0.47	21,700	-
[6485]	25/12/11	1,516	1,516	1,491	1,494	-26	-1.71	34,100	-
[6485]	25/12/10	1,497	1,520	1,497	1,520	+19	+1.27	22,800	-
[6485]	25/12/09	1,515	1,515	1,489	1,501	+2	+0.13	19,900	-
[6485]	25/12/08	1,499	1,505	1,494	1,499	+11	+0.74	17,200	-
[6485]	25/12/05	1,488	1,499	1,485	1,488	0	0.00	11,900	-
[6485]	25/12/04	1,480	1,498	1,480	1,488	+8	+0.54	11,800	-
[6485]	25/12/03	1,491	1,492	1,480	1,480	-8	-0.54	13,000	-
[6485]	25/12/02	1,500	1,500	1,483	1,488	-9	-0.60	11,300	-
[6485]	25/12/01	1,531	1,531	1,497	1,497	-37	-2.41	13,900	-
[6485]	25/11/28	1,518	1,534	1,518	1,534	+13	+0.85	13,200	-
[6485]	25/11/27	1,520	1,521	1,503	1,521	+1	+0.07	16,600	-
[6485]	25/11/26	1,517	1,530	1,508	1,520	+12	+0.80	26,800	-
[6485]	25/11/25	1,493	1,511	1,488	1,508	+26	+1.75	18,300	-
[6485]	25/11/21	1,451	1,482	1,451	1,482	+31	+2.14	22,100	-
[6485]	25/11/20	1,428	1,455	1,428	1,451	+23	+1.61	21,500	-
[6485]	25/11/19	1,438	1,440	1,426	1,428	-10	-0.70	16,400	-
[6485]	25/11/18	1,460	1,460	1,436	1,438	-22	-1.51	21,700	-
[6485]	25/11/17	1,470	1,473	1,460	1,460	-5	-0.34	11,100	-
[6485]	25/11/14	1,471	1,471	1,462	1,465	-6	-0.41	10,400	-
[6485]	25/11/13	1,465	1,475	1,460	1,471	+21	+1.45	12,300	-
[6485]	25/11/12	1,450	1,460	1,444	1,450	-7	-0.48	36,900	-
[6485]	25/11/11	1,471	1,471	1,443	1,457	-6	-0.41	19,100	-
[6485]	25/11/10	1,452	1,464	1,452	1,463	+21	+1.46	10,100	-
[6485]	25/11/07	1,445	1,449	1,440	1,442	-3	-0.21	10,400	-
[6485]	25/11/06	1,440	1,465	1,435	1,445	+9	+0.63	16,600	-
[6485]	25/11/05	1,446	1,468	1,420	1,436	-19	-1.31	29,500	-
[6485]	25/11/04	1,428	1,468	1,425	1,455	+21	+1.46	26,300	-
[6485]	25/10/31	1,432	1,445	1,416	1,434	+4	+0.28	28,600	-
[6485]	25/10/30	1,430	1,456	1,430	1,430	-11	-0.76	46,500	-
[6485]	25/10/29	1,470	1,470	1,433	1,441	-18	-1.23	26,700	-
[6485]	25/10/28	1,491	1,491	1,458	1,459	-32	-2.15	22,500	-
[6485]	25/10/27	1,508	1,510	1,482	1,491	+13	+0.88	29,500	-
[6485]	25/10/24	1,477	1,478	1,461	1,478	+21	+1.44	11,600	-
[6485]	25/10/23	1,444	1,481	1,444	1,457	+6	+0.41	22,800	-
[6485]	25/10/22	1,428	1,461	1,425	1,451	+32	+2.26	23,900	-
[6485]	25/10/21	1,435	1,435	1,419	1,419	-17	-1.18	20,900	-
[6485]	25/10/20	1,439	1,439	1,424	1,436	+16	+1.13	13,600	-
[6485]	25/10/17	1,428	1,428	1,416	1,420	-7	-0.49	12,200	-
[6485]	25/10/16	1,426	1,437	1,426	1,427	-5	-0.35	12,300	-
[6485]	25/10/15	1,415	1,432	1,415	1,432	+16	+1.13	18,400	-
[6485]	25/10/14	1,414	1,429	1,403	1,416	-4	-0.28	21,700	-
[6485]	25/10/10	1,434	1,434	1,419	1,420	-26	-1.80	18,400	-
[6485]	25/10/09	1,443	1,450	1,440	1,446	+1	+0.07	13,400	-
[6485]	25/10/08	1,450	1,462	1,445	1,445	-6	-0.41	16,000	-
[6485]	25/10/07	1,460	1,466	1,451	1,451	-9	-0.62	13,800	-
[6485]	25/10/06	1,476	1,476	1,450	1,460	+12	+0.83	27,600	-
[6485]	25/10/03	1,444	1,455	1,440	1,448	+8	+0.56	9,100	-
[6485]	25/10/02	1,442	1,447	1,436	1,440	-2	-0.14	14,600	-
[6485]	25/10/01	1,486	1,487	1,440	1,442	-48	-3.22	27,800	-
[6485]	25/09/30	1,500	1,500	1,482	1,490	-11	-0.73	20,300	-
[6485]	25/09/29	1,501	1,513	1,487	1,501	-38	-2.47	27,700	-
[6485]	25/09/26	1,530	1,541	1,530	1,539	+8	+0.52	52,900	-
[6485]	25/09/25	1,529	1,543	1,527	1,531	+6	+0.39	23,000	-
[6485]	25/09/24	1,530	1,532	1,517	1,525	-6	-0.39	17,600	-
[6485]	25/09/22	1,569	1,579	1,531	1,531	-66	-4.13	77,400	-
[6485]	25/09/19	1,502	1,597	1,495	1,597	+95	+6.32	57,500	-
[6485]	25/09/18	1,510	1,510	1,492	1,502	+7	+0.47	12,500	-
[6485]	25/09/17	1,517	1,517	1,492	1,495	-22	-1.45	21,400	-
[6485]	25/09/16	1,499	1,517	1,491	1,517	+22	+1.47	17,600	-
[6485]	25/09/12	1,501	1,505	1,494	1,495	-10	-0.66	16,900	-
[6485]	25/09/11	1,495	1,505	1,495	1,505	+10	+0.67	12,600	-
[6485]	25/09/10	1,499	1,499	1,486	1,495	+3	+0.20	16,400	-
[6485]	25/09/09	1,502	1,519	1,487	1,492	-9	-0.60	31,500	-
[6485]	25/09/08	1,523	1,523	1,499	1,501	-2	-0.13	34,400	-
[6485]	25/09/05	1,560	1,566	1,494	1,503	-27	-1.76	84,600	-