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
[6486]	26/09/28	3,010	3,040	3,005	3,005	-50.0	-1.64	403,100	137,327,861,760
[6486]	26/09/25	3,050	3,055	2,990	3,055	+40.0	+1.33	137,500	139,612,848,128
[6486]	26/09/24	3,025	3,025	2,996	3,015	0	+0.00	142,300	137,784,868,864
[6486]	26/09/18	3,025	3,050	2,986	3,015	+10.0	+0.33	120,100	137,784,868,864
[6486]	26/09/17	2,970	3,025	2,970	3,005	+46.0	+1.55	115,000	137,327,861,760
[6486]	26/09/16	2,980	2,989	2,959	2,959	-2.0	-0.07	76,600	135,225,671,680
[6486]	26/09/15	2,971	3,000	2,959	2,961	-31.0	-1.04	79,200	135,317,069,824
[6486]	26/09/14	2,969	3,020	2,966	2,992	-2.0	-0.07	101,700	136,733,769,728
[6486]	26/09/11	2,892	3,005	2,888	2,994	+52.0	+1.77	132,700	136,825,167,872
[6486]	26/09/10	2,949	2,952	2,911	2,942	-8.0	-0.27	117,300	134,448,775,168
[6486]	26/09/09	2,916	2,970	2,906	2,950	+34.0	+1.17	197,600	134,814,375,936
[6486]	26/09/08	3,020	3,035	2,916	2,916	-129.0	-4.24	164,300	133,260,582,912
[6486]	26/09/07	2,999	3,055	2,999	3,045	+50.0	+1.67	129,300	139,155,849,216
[6486]	26/09/04	3,035	3,055	2,988	2,995	-45.0	-1.48	101,000	136,870,862,848
[6486]	26/09/03	3,015	3,055	3,015	3,040	+25.0	+0.83	133,700	138,927,357,952
[6486]	26/09/02	3,045	3,080	2,999	3,015	-65.0	-2.11	168,900	137,784,868,864
[6486]	26/09/01	3,065	3,120	3,060	3,080	+15.0	+0.49	141,900	140,755,353,600
[6486]	26/08/31	3,020	3,090	3,015	3,065	+20.0	+0.66	109,900	140,069,847,040
[6486]	26/08/28	3,040	3,065	3,030	3,045	+10.0	+0.33	72,000	139,155,849,216
[6486]	26/08/27	3,030	3,085	3,025	3,035	+15.0	+0.50	152,500	138,698,850,304
[6486]	26/08/26	2,995	3,025	2,986	3,020	+25.0	+0.83	64,800	138,013,360,128
[6486]	26/08/25	3,005	3,020	2,974	2,995	-5.0	-0.17	66,300	136,870,862,848
[6486]	26/08/24	2,992	3,020	2,982	3,000	+10.0	+0.33	76,400	137,099,362,304
[6486]	26/08/21	2,995	2,999	2,975	2,990	-15.0	-0.50	57,500	136,642,363,392
[6486]	26/08/20	2,979	3,010	2,973	3,005	+48.0	+1.62	60,100	137,327,861,760
[6486]	26/08/19	3,030	3,045	2,950	2,957	-93.0	-3.05	100,800	135,134,273,536
[6486]	26/08/18	3,065	3,090	3,050	3,050	-30.0	-0.97	44,100	139,384,356,864
[6486]	26/08/17	3,095	3,100	3,050	3,080	-15.0	-0.48	64,600	140,755,353,600
[6486]	26/08/14	3,085	3,110	3,070	3,095	+10.0	+0.32	89,200	141,440,843,776
[6486]	26/08/13	3,075	3,090	3,070	3,085	+25.0	+0.82	110,200	140,983,844,864
[6486]	26/08/12	3,075	3,100	3,030	3,060	+15.0	+0.49	95,600	139,841,355,776
[6486]	26/08/10	3,045	3,070	3,015	3,045	+10.0	+0.33	114,400	139,155,849,216
[6486]	26/08/07	3,030	3,040	2,977	3,035	+58.0	+1.95	264,200	137,936,142,336
[6486]	26/08/06	2,938	2,977	2,938	2,977	+17.0	+0.57	94,800	135,300,128,768
[6486]	26/08/05	2,938	2,960	2,930	2,960	+66.0	+2.28	88,100	134,527,500,288
[6486]	26/08/04	2,950	2,950	2,893	2,894	-62.0	-2.10	99,200	131,527,901,184
[6486]	26/08/03	2,956	2,990	2,887	2,956	-44.0	-1.47	144,800	134,345,703,424
[6486]	26/07/31	3,005	3,040	2,961	3,000	+17.0	+0.57	123,200	136,345,436,160
[6486]	26/07/30	2,989	3,020	2,965	2,983	-7.0	-0.23	111,400	135,572,815,872
[6486]	26/07/29	2,976	3,000	2,926	2,990	+32.0	+1.08	141,400	135,890,952,192
[6486]	26/07/28	3,045	3,050	2,958	2,958	-87.0	-2.86	140,000	134,436,601,856
[6486]	26/07/27	2,972	3,045	2,972	3,045	+79.0	+2.66	191,700	138,390,618,112
[6486]	26/07/24	2,969	2,985	2,951	2,966	-17.0	-0.57	92,700	134,800,195,584
[6486]	26/07/23	2,985	3,015	2,965	2,983	+23.0	+0.78	92,600	135,572,815,872
[6486]	26/07/22	2,932	2,986	2,929	2,960	+28.0	+0.95	102,500	134,527,500,288
[6486]	26/07/21	2,880	2,932	2,880	2,932	+57.0	+1.98	103,500	133,254,946,816
[6486]	26/07/17	2,902	2,940	2,834	2,875	-66	-2.24	130,900	-
[6486]	26/07/16	2,965	2,994	2,941	2,941	-21	-0.71	82,000	-
[6486]	26/07/15	2,900	2,964	2,900	2,962	+69	+2.39	136,800	-
[6486]	26/07/14	2,878	2,915	2,872	2,893	+26	+0.91	117,500	-
[6486]	26/07/13	2,886	2,930	2,867	2,867	-12	-0.42	150,300	-
[6486]	26/07/10	2,885	2,925	2,866	2,879	+23	+0.81	123,000	-
[6486]	26/07/09	2,838	2,870	2,820	2,856	+30	+1.06	103,700	-
[6486]	26/07/08	2,860	2,876	2,826	2,826	-41	-1.43	93,400	-
[6486]	26/07/07	2,945	2,988	2,867	2,867	-67	-2.28	97,600	-
[6486]	26/07/06	2,931	2,962	2,931	2,934	+32	+1.10	86,200	-
[6486]	26/07/03	2,897	2,931	2,886	2,902	+2	+0.07	84,400	-
[6486]	26/07/02	2,871	2,926	2,870	2,900	+30	+1.05	146,800	-
[6486]	26/07/01	2,887	2,900	2,861	2,870	+20	+0.70	69,100	-
[6486]	26/06/30	2,900	2,903	2,850	2,850	-47	-1.62	76,400	-
[6486]	26/06/29	2,898	2,898	2,837	2,897	+36	+1.26	79,100	-
[6486]	26/06/26	2,873	2,910	2,847	2,861	-12	-0.42	74,100	-
[6486]	26/06/25	2,994	2,994	2,863	2,873	+29	+1.02	195,300	-
[6486]	26/06/24	2,870	2,892	2,824	2,844	-26	-0.91	68,300	-
[6486]	26/06/23	2,950	2,950	2,870	2,870	-59	-2.01	67,800	-
[6486]	26/06/22	2,960	2,962	2,929	2,929	-29	-0.98	68,100	-
[6486]	26/06/19	2,950	2,971	2,922	2,958	+23	+0.78	109,300	-
[6486]	26/06/18	2,950	2,959	2,920	2,935	-13	-0.44	93,200	-
[6486]	26/06/17	2,913	2,948	2,906	2,948	+22	+0.75	95,800	-
[6486]	26/06/16	2,921	2,942	2,899	2,926	+5	+0.17	99,600	-
[6486]	26/06/15	2,865	2,951	2,860	2,921	+95	+3.36	189,700	-
[6486]	26/06/12	2,884	2,894	2,823	2,826	-22	-0.77	118,800	-
[6486]	26/06/11	2,809	2,848	2,768	2,848	-27	-0.94	200,600	-
[6486]	26/06/10	2,955	2,980	2,856	2,875	-115	-3.85	170,700	-
[6486]	26/06/09	2,921	3,005	2,920	2,990	+98	+3.39	172,900	-
[6486]	26/06/08	2,873	2,919	2,845	2,892	-31	-1.06	112,700	-
[6486]	26/06/05	2,934	2,934	2,889	2,923	-2	-0.07	75,300	-
[6486]	26/06/04	2,880	2,931	2,860	2,925	+21	+0.72	156,600	-
[6486]	26/06/03	2,849	2,935	2,849	2,904	+62	+2.18	206,000	-
[6486]	26/06/02	2,800	2,847	2,738	2,842	+13	+0.46	196,800	-
[6486]	26/06/01	2,811	2,839	2,787	2,829	-3	-0.11	145,600	-
[6486]	26/05/29	2,802	2,861	2,802	2,832	+14	+0.50	94,500	-
[6486]	26/05/28	2,811	2,838	2,782	2,818	-13	-0.46	106,800	-
[6486]	26/05/27	2,835	2,866	2,815	2,831	0	0.00	89,200	-
[6486]	26/05/26	2,842	2,843	2,803	2,831	-25	-0.88	101,800	-
[6486]	26/05/25	2,847	2,880	2,829	2,856	+48	+1.71	104,100	-
[6486]	26/05/22	2,835	2,850	2,776	2,808	+10.0	+0.36	176,800	-
[6486]	26/05/21	2,799	2,843	2,798	2,798	+19.0	+0.68	125,300	-
[6486]	26/05/20	2,810	2,820	2,750	2,779	-24.0	-0.86	180,500	-
[6486]	26/05/19	2,854	2,882	2,730	2,803	-47.0	-1.65	195,600	-
[6486]	26/05/18	2,875	2,887	2,821	2,850	-29.0	-1.01	148,100	-
[6486]	26/05/15	2,863	2,910	2,843	2,879	+28.0	+0.98	127,000	-
[6486]	26/05/14	2,831	2,864	2,759	2,851	-30.0	-1.04	302,900	-
[6486]	26/05/13	2,943	2,943	2,842	2,881	-53.0	-1.81	158,000	-
[6486]	26/05/12	2,950	2,968	2,919	2,934	-1.0	-0.03	70,800	-
[6486]	26/05/11	2,956	2,987	2,920	2,935	-1.0	-0.03	128,100	-
[6486]	26/05/08	2,944	2,944	2,891	2,936	-8.0	-0.27	141,600	-
[6486]	26/05/07	2,903	3,000	2,892	2,944	+123.0	+4.36	145,300	-
[6486]	26/05/01	2,813	2,846	2,798	2,821	+8.0	+0.28	125,800	-
[6486]	26/04/30	2,800	2,831	2,778	2,813	+2.0	+0.07	92,300	-
[6486]	26/04/28	2,771	2,811	2,761	2,811	+40.0	+1.44	75,600	-
[6486]	26/04/27	2,789	2,807	2,753	2,771	-21	-0.75	129,900	-
[6486]	26/04/24	2,890	2,890	2,779	2,792	-62	-2.17	146,600	-
[6486]	26/04/23	2,894	2,894	2,820	2,854	-31	-1.07	107,600	-
[6486]	26/04/22	2,930	2,935	2,882	2,885	-43	-1.47	130,900	-
[6486]	26/04/21	2,930	2,961	2,928	2,928	+4	+0.14	85,000	-
[6486]	26/04/20	2,945	2,948	2,907	2,924	+23	+0.79	86,600	-
[6486]	26/04/17	2,874	2,915	2,874	2,901	+12	+0.42	101,900	-
[6486]	26/04/16	2,896	2,915	2,889	2,889	+1	+0.03	65,400	-
[6486]	26/04/15	2,920	2,947	2,888	2,888	-13	-0.45	67,300	-
[6486]	26/04/14	2,891	2,935	2,891	2,901	+10	+0.35	83,300	-
[6486]	26/04/13	2,901	2,941	2,874	2,891	-23	-0.79	86,300	-
[6486]	26/04/10	2,908	2,933	2,903	2,914	+11	+0.38	65,200	-
[6486]	26/04/09	2,960	2,970	2,903	2,903	-49	-1.66	87,900	-
[6486]	26/04/08	2,950	2,960	2,922	2,952	+87	+3.04	91,400	-
[6486]	26/04/07	2,872	2,900	2,857	2,865	-6	-0.21	60,500	-
[6486]	26/04/06	2,875	2,901	2,871	2,871	-20	-0.69	61,500	-
[6486]	26/04/03	2,880	2,906	2,878	2,891	+8	+0.28	54,800	-
[6486]	26/04/02	2,945	2,972	2,868	2,883	-46	-1.57	136,100	-
[6486]	26/04/01	2,917	2,929	2,875	2,929	+85	+2.99	80,300	-
[6486]	26/03/31	2,856	2,886	2,810	2,844	-20	-0.70	122,400	-
[6486]	26/03/30	2,805	2,868	2,799	2,864	-156	-5.17	147,000	-
[6486]	26/03/27	2,966	3,025	2,966	3,020	+10	+0.33	111,400	-
[6486]	26/03/26	3,025	3,045	2,973	3,010	-5	-0.17	83,600	-
[6486]	26/03/25	3,045	3,050	3,010	3,015	+47	+1.58	58,900	-
[6486]	26/03/24	3,005	3,005	2,947	2,968	+54	+1.85	70,400	-
[6486]	26/03/23	2,927	2,929	2,872	2,914	-63	-2.12	134,500	-
[6486]	26/03/19	3,015	3,050	2,977	2,977	-128	-4.12	92,800	-
[6486]	26/03/18	3,070	3,110	3,060	3,105	+65	+2.14	63,400	-
[6486]	26/03/17	3,065	3,085	3,025	3,040	-5	-0.16	35,000	-
[6486]	26/03/16	3,065	3,090	3,025	3,045	-20	-0.65	50,000	-
[6486]	26/03/13	3,030	3,095	3,025	3,065	-35	-1.13	97,800	-
[6486]	26/03/12	3,100	3,150	3,085	3,100	-55	-1.74	106,700	-
[6486]	26/03/11	3,160	3,195	3,155	3,155	+45	+1.45	74,900	-
[6486]	26/03/10	3,120	3,155	3,095	3,110	+60	+1.97	83,800	-
[6486]	26/03/09	2,942	3,065	2,942	3,050	-95	-3.02	191,400	-
[6486]	26/03/06	3,100	3,165	3,095	3,145	0	0.00	129,800	-
[6486]	26/03/05	3,175	3,185	3,130	3,145	+95	+3.11	140,000	-
[6486]	26/03/04	3,100	3,135	2,987	3,050	-145	-4.54	348,000	-
[6486]	26/03/03	3,325	3,335	3,185	3,195	-130	-3.91	148,500	-
[6486]	26/03/02	3,360	3,365	3,250	3,325	-100	-2.92	257,100	-
[6486]	26/02/27	3,390	3,425	3,370	3,425	+25	+0.74	143,600	-
[6486]	26/02/26	3,440	3,450	3,390	3,400	-35	-1.02	74,800	-
[6486]	26/02/25	3,535	3,535	3,430	3,435	-35	-1.01	89,500	-
[6486]	26/02/24	3,440	3,490	3,390	3,470	+50	+1.46	91,500	-
[6486]	26/02/20	3,405	3,420	3,360	3,420	-15	-0.44	99,500	-
[6486]	26/02/19	3,375	3,455	3,370	3,435	+70	+2.08	99,800	-
[6486]	26/02/18	3,350	3,370	3,335	3,365	+30	+0.90	40,200	-
[6486]	26/02/17	3,360	3,385	3,310	3,335	-25	-0.74	85,000	-
[6486]	26/02/16	3,460	3,475	3,340	3,360	-55	-1.61	145,600	-
[6486]	26/02/13	3,425	3,445	3,375	3,415	-15	-0.44	139,900	-
[6486]	26/02/12	3,440	3,445	3,385	3,430	0	0.00	120,300	-
[6486]	26/02/10	3,430	3,430	3,360	3,430	0	0.00	121,500	-
[6486]	26/02/09	3,450	3,450	3,370	3,430	+115	+3.47	326,800	-
[6486]	26/02/06	3,280	3,360	3,220	3,315	+105	+3.27	306,700	-
[6486]	26/02/05	3,240	3,245	3,180	3,210	+35	+1.10	101,900	-
[6486]	26/02/04	3,120	3,215	3,110	3,175	+55	+1.76	71,100	-
[6486]	26/02/03	3,070	3,135	3,070	3,120	+90	+2.97	72,500	-
[6486]	26/02/02	3,100	3,135	3,030	3,030	-65	-2.10	99,500	-
[6486]	26/01/30	3,050	3,095	3,050	3,095	+45	+1.48	64,500	-
[6486]	26/01/29	3,070	3,075	3,015	3,050	-30	-0.97	78,700	-
[6486]	26/01/28	3,160	3,160	3,070	3,080	-95	-2.99	111,100	-
[6486]	26/01/27	3,155	3,175	3,100	3,175	+20	+0.63	91,900	-
[6486]	26/01/26	3,215	3,215	3,130	3,155	-100	-3.07	178,000	-
[6486]	26/01/23	3,315	3,315	3,180	3,255	-125	-3.70	306,900	-
[6486]	26/01/22	3,150	3,380	3,145	3,380	+240	+7.64	237,600	-
[6486]	26/01/21	3,015	3,140	3,010	3,140	+60	+1.95	160,600	-
[6486]	26/01/20	3,125	3,125	3,050	3,080	-20	-0.65	60,700	-
[6486]	26/01/19	3,100	3,120	3,060	3,100	-5	-0.16	67,400	-
[6486]	26/01/16	3,090	3,130	3,065	3,105	+20	+0.65	58,500	-
[6486]	26/01/15	3,100	3,100	3,065	3,085	+5	+0.16	60,200	-
[6486]	26/01/14	3,055	3,090	3,025	3,080	+40	+1.32	107,300	-
[6486]	26/01/13	3,070	3,090	3,030	3,040	+90	+3.05	219,500	-
[6486]	26/01/09	2,951	2,982	2,947	2,950	+13	+0.44	55,700	-
[6486]	26/01/08	2,970	2,973	2,934	2,937	-34	-1.14	148,400	-
[6486]	26/01/07	2,930	2,988	2,896	2,971	+32	+1.09	82,700	-
[6486]	26/01/06	2,934	2,958	2,934	2,939	+22	+0.75	84,800	-
[6486]	26/01/05	2,885	2,923	2,872	2,917	+61	+2.14	113,200	-
[6486]	25/12/30	2,889	2,889	2,856	2,856	-33	-1.14	63,400	-
[6486]	25/12/29	2,863	2,889	2,849	2,889	+39	+1.37	84,800	-
[6486]	25/12/26	2,862	2,866	2,835	2,850	-4	-0.14	38,900	-
[6486]	25/12/25	2,850	2,880	2,821	2,854	+23	+0.81	99,100	-
[6486]	25/12/24	2,843	2,854	2,817	2,831	-6	-0.21	74,000	-
[6486]	25/12/23	2,840	2,855	2,818	2,837	+9	+0.32	76,100	-
[6486]	25/12/22	2,838	2,839	2,810	2,828	+29	+1.04	79,100	-
[6486]	25/12/19	2,770	2,817	2,765	2,799	+31	+1.12	64,300	-
[6486]	25/12/18	2,782	2,793	2,761	2,768	-9	-0.32	62,900	-
[6486]	25/12/17	2,734	2,790	2,720	2,777	+40	+1.46	48,800	-
[6486]	25/12/16	2,772	2,773	2,726	2,737	-39	-1.40	70,200	-
[6486]	25/12/15	2,793	2,803	2,770	2,776	-24	-0.86	85,600	-
[6486]	25/12/12	2,798	2,807	2,775	2,800	+23	+0.83	60,000	-
[6486]	25/12/11	2,780	2,790	2,763	2,777	+13	+0.47	50,300	-
[6486]	25/12/10	2,772	2,798	2,760	2,764	-2	-0.07	77,500	-
[6486]	25/12/09	2,791	2,793	2,763	2,766	-13	-0.47	50,000	-
[6486]	25/12/08	2,758	2,795	2,758	2,779	+27	+0.98	70,500	-
[6486]	25/12/05	2,775	2,806	2,752	2,752	-44	-1.57	60,400	-
[6486]	25/12/04	2,750	2,796	2,736	2,796	+55	+2.01	80,600	-
[6486]	25/12/03	2,725	2,764	2,711	2,741	+36	+1.33	83,100	-
[6486]	25/12/02	2,733	2,745	2,695	2,705	-47	-1.71	69,800	-
[6486]	25/12/01	2,800	2,800	2,752	2,752	-36	-1.29	67,600	-
[6486]	25/11/28	2,780	2,809	2,775	2,788	+17	+0.61	108,100	-
[6486]	25/11/27	2,737	2,775	2,726	2,771	+34	+1.24	96,100	-
[6486]	25/11/26	2,665	2,737	2,651	2,737	+75	+2.82	112,600	-
[6486]	25/11/25	2,680	2,680	2,644	2,662	+7	+0.26	53,200	-
[6486]	25/11/21	2,597	2,655	2,597	2,655	+54	+2.08	97,700	-
[6486]	25/11/20	2,608	2,617	2,583	2,601	+27	+1.05	69,000	-
[6486]	25/11/19	2,560	2,603	2,558	2,574	+3	+0.12	94,500	-
[6486]	25/11/18	2,672	2,672	2,565	2,571	-99	-3.71	149,200	-
[6486]	25/11/17	2,630	2,680	2,628	2,670	+31	+1.17	85,300	-
[6486]	25/11/14	2,623	2,654	2,603	2,639	-3	-0.11	91,700	-
[6486]	25/11/13	2,641	2,665	2,626	2,642	-20	-0.75	113,900	-
[6486]	25/11/12	2,650	2,680	2,623	2,662	+6	+0.23	140,100	-
[6486]	25/11/11	2,822	2,822	2,625	2,656	-116	-4.18	655,700	-
[6486]	25/11/10	2,792	2,792	2,746	2,772	+22	+0.80	112,900	-
[6486]	25/11/07	2,771	2,795	2,729	2,750	-25	-0.90	114,400	-
[6486]	25/11/06	2,760	2,809	2,749	2,775	+35	+1.28	81,600	-
[6486]	25/11/05	2,761	2,767	2,668	2,740	-41	-1.47	139,500	-
[6486]	25/11/04	2,750	2,823	2,736	2,781	+47	+1.72	155,100	-
[6486]	25/10/31	2,737	2,751	2,702	2,734	-13	-0.47	91,800	-
[6486]	25/10/30	2,697	2,760	2,696	2,747	+55	+2.04	95,900	-
[6486]	25/10/29	2,712	2,726	2,683	2,692	-13	-0.48	91,400	-
[6486]	25/10/28	2,800	2,800	2,704	2,705	-111	-3.94	139,300	-
[6486]	25/10/27	2,822	2,841	2,791	2,816	+77	+2.81	172,500	-
[6486]	25/10/24	2,690	2,739	2,679	2,739	+49	+1.82	98,500	-
[6486]	25/10/23	2,656	2,708	2,653	2,690	+26	+0.98	98,200	-
[6486]	25/10/22	2,640	2,683	2,631	2,664	+31	+1.18	130,000	-
[6486]	25/10/21	2,638	2,646	2,615	2,633	-5	-0.19	84,700	-
[6486]	25/10/20	2,646	2,652	2,622	2,638	+20	+0.76	93,700	-
[6486]	25/10/17	2,607	2,628	2,607	2,618	-26	-0.98	38,800	-
[6486]	25/10/16	2,641	2,670	2,634	2,644	+4	+0.15	36,500	-
[6486]	25/10/15	2,603	2,644	2,598	2,640	+43	+1.66	42,100	-
[6486]	25/10/14	2,596	2,637	2,580	2,597	-49	-1.85	110,100	-
[6486]	25/10/10	2,684	2,688	2,640	2,646	-73	-2.68	81,700	-
[6486]	25/10/09	2,700	2,735	2,682	2,719	+25	+0.93	71,100	-
[6486]	25/10/08	2,730	2,731	2,689	2,694	-20	-0.74	62,300	-
[6486]	25/10/07	2,675	2,729	2,675	2,714	+53	+1.99	87,000	-
[6486]	25/10/06	2,688	2,688	2,636	2,661	+73	+2.82	87,800	-
[6486]	25/10/03	2,562	2,588	2,551	2,588	+25	+0.98	59,400	-
[6486]	25/10/02	2,559	2,579	2,542	2,563	+8	+0.31	58,200	-
[6486]	25/10/01	2,604	2,604	2,542	2,555	-68	-2.59	79,800	-
[6486]	25/09/30	2,640	2,650	2,602	2,623	-22	-0.83	76,700	-
[6486]	25/09/29	2,641	2,655	2,610	2,645	-37	-1.38	64,100	-
[6486]	25/09/26	2,665	2,687	2,654	2,682	+27	+1.02	97,700	-
[6486]	25/09/25	2,660	2,668	2,641	2,655	-1	-0.04	54,500	-
[6486]	25/09/24	2,640	2,656	2,619	2,656	+26	+0.99	74,300	-
[6486]	25/09/22	2,627	2,645	2,618	2,630	+27	+1.04	69,100	-
[6486]	25/09/19	2,627	2,642	2,581	2,603	-12	-0.46	114,300	-
[6486]	25/09/18	2,605	2,627	2,597	2,615	+10	+0.38	55,000	-
[6486]	25/09/17	2,621	2,632	2,601	2,605	-48	-1.81	54,100	-
[6486]	25/09/16	2,652	2,669	2,636	2,653	+12	+0.45	44,500	-
[6486]	25/09/12	2,650	2,665	2,641	2,641	+8	+0.30	80,500	-
[6486]	25/09/11	2,621	2,645	2,621	2,633	-7	-0.27	37,800	-
[6486]	25/09/10	2,633	2,649	2,621	2,640	-8	-0.30	76,600	-
[6486]	25/09/09	2,674	2,674	2,634	2,648	-12	-0.45	57,900	-
[6486]	25/09/08	2,671	2,671	2,617	2,660	0	0.00	72,800	-
[6486]	25/09/05	2,634	2,668	2,619	2,660	+61	+2.35	102,300	-