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
[6497]	26/10/30	1,437	1,450	1,420	1,426	-11.0	-0.77	500	9,557,743,616
[6497]	26/10/29	1,420	1,445	1,420	1,437	+5.0	+0.35	1,800	9,631,470,592
[6497]	26/10/28	1,443	1,443	1,432	1,432	+12.0	+0.85	600	9,597,958,144
[6497]	26/10/27	1,427	1,427	1,420	1,420	+2.0	+0.14	400	9,517,529,088
[6497]	26/10/26	1,415	1,445	1,380	1,418	+3.0	+0.21	26,200	9,504,123,904
[6497]	26/10/23	1,428	1,430	1,411	1,415	-26.0	-1.80	1,600	9,484,016,640
[6497]	26/10/22	1,441	1,441	1,427	1,441	-1.0	-0.07	900	9,658,280,960
[6497]	26/10/21	1,423	1,442	1,420	1,442	+12.0	+0.84	5,100	9,664,983,040
[6497]	26/10/20	1,453	1,454	1,425	1,430	-23.0	-1.58	12,900	9,584,553,984
[6497]	26/10/19	1,446	1,453	1,443	1,453	+2.0	+0.14	800	9,738,711,040
[6497]	26/10/16	1,460	1,460	1,443	1,451	-9.0	-0.62	1,800	9,725,305,856
[6497]	26/10/15	1,445	1,460	1,445	1,460	+15.0	+1.04	1,500	9,785,627,648
[6497]	26/10/14	1,445	1,445	1,438	1,445	+3.0	+0.21	700	9,685,091,328
[6497]	26/10/13	1,445	1,459	1,436	1,442	-3.0	-0.21	3,800	9,664,983,040
[6497]	26/10/09	1,425	1,456	1,425	1,445	0	+0.00	5,700	9,685,091,328
[6497]	26/10/08	1,492	1,492	1,427	1,445	-51.0	-3.41	4,900	9,685,091,328
[6497]	26/10/07	1,480	1,496	1,471	1,496	+16.0	+1.08	2,500	10,026,917,888
[6497]	26/10/06	1,474	1,480	1,471	1,480	+8.0	+0.54	600	9,919,677,440
[6497]	26/10/05	1,453	1,473	1,442	1,472	-5.0	-0.34	7,200	9,866,057,728
[6497]	26/10/02	1,457	1,478	1,452	1,477	+15.0	+1.03	2,100	9,899,570,176
[6497]	26/10/01	1,466	1,481	1,447	1,462	-5.0	-0.34	12,000	9,799,032,832
[6497]	26/09/30	1,471	1,475	1,459	1,467	-7.0	-0.47	2,200	9,832,545,280
[6497]	26/09/29	1,467	1,474	1,457	1,474	+7.0	+0.48	5,100	9,879,462,912
[6497]	26/09/28	1,455	1,469	1,455	1,467	+12.0	+0.82	2,700	9,832,545,280
[6497]	26/09/25	1,431	1,469	1,422	1,455	+33.0	+2.32	7,800	9,752,115,200
[6497]	26/09/24	1,406	1,449	1,406	1,422	+16.0	+1.14	19,200	9,530,933,248
[6497]	26/09/18	1,416	1,446	1,403	1,406	-16.0	-1.13	10,400	9,423,693,824
[6497]	26/09/17	1,412	1,433	1,410	1,422	-50.0	-3.40	15,500	9,530,933,248
[6497]	26/09/16	1,509	1,516	1,450	1,472	+23.0	+1.59	30,000	9,866,057,728
[6497]	26/09/15	1,406	1,454	1,400	1,449	+19.0	+1.33	10,800	9,711,052,800
[6497]	26/09/14	1,460	1,490	1,417	1,430	-25.0	-1.72	18,900	9,583,717,376
[6497]	26/09/11	1,455	1,485	1,453	1,455	-25.0	-1.69	7,600	9,751,264,256
[6497]	26/09/10	1,480	1,482	1,452	1,480	+5.0	+0.34	3,800	9,918,812,160
[6497]	26/09/09	1,465	1,475	1,460	1,475	+10.0	+0.68	700	9,885,302,784
[6497]	26/09/08	1,469	1,479	1,465	1,465	-20.0	-1.35	1,500	9,818,283,008
[6497]	26/09/07	1,478	1,490	1,474	1,485	-2.0	-0.13	3,700	9,952,321,536
[6497]	26/09/04	1,441	1,488	1,441	1,487	+47.0	+3.26	3,400	9,965,725,696
[6497]	26/09/03	1,441	1,479	1,420	1,440	-3.0	-0.21	6,700	9,650,736,128
[6497]	26/09/02	1,447	1,475	1,433	1,443	-4.0	-0.28	8,800	9,670,841,344
[6497]	26/09/01	1,460	1,469	1,445	1,447	-5.0	-0.34	4,500	9,697,649,664
[6497]	26/08/31	1,439	1,488	1,432	1,452	+13.0	+0.90	8,000	9,731,159,040
[6497]	26/08/28	1,442	1,442	1,421	1,439	-11.0	-0.76	1,200	9,644,034,048
[6497]	26/08/27	1,458	1,460	1,419	1,450	-8.0	-0.55	9,300	9,717,754,880
[6497]	26/08/26	1,444	1,469	1,431	1,458	+14.0	+0.97	9,400	9,771,370,496
[6497]	26/08/25	1,450	1,456	1,438	1,444	-12.0	-0.82	1,800	9,677,543,424
[6497]	26/08/24	1,425	1,458	1,425	1,456	+31.0	+2.18	2,800	9,757,966,336
[6497]	26/08/21	1,412	1,426	1,412	1,425	+13.0	+0.92	1,200	9,550,208,000
[6497]	26/08/20	1,397	1,420	1,397	1,412	+15.0	+1.07	1,500	9,463,083,008
[6497]	26/08/19	1,399	1,410	1,381	1,397	-4.0	-0.29	2,600	9,362,553,856
[6497]	26/08/18	1,378	1,419	1,378	1,401	+18.0	+1.30	4,700	9,389,362,176
[6497]	26/08/17	1,430	1,439	1,380	1,383	-67.0	-4.62	12,800	9,268,727,808
[6497]	26/08/14	1,467	1,482	1,432	1,450	-17.0	-1.16	16,100	9,717,754,880
[6497]	26/08/13	1,458	1,487	1,458	1,467	+12.0	+0.82	3,400	9,831,687,168
[6497]	26/08/12	1,450	1,477	1,445	1,455	+16.0	+1.11	10,300	9,751,264,256
[6497]	26/08/10	1,404	1,444	1,400	1,439	+44.0	+3.15	8,300	9,644,034,048
[6497]	26/08/07	1,383	1,395	1,371	1,395	+16.0	+1.16	2,500	9,349,150,720
[6497]	26/08/06	1,400	1,417	1,377	1,379	-21.0	-1.50	6,800	9,241,920,512
[6497]	26/08/05	1,381	1,400	1,381	1,400	+27.0	+1.97	1,200	9,382,660,096
[6497]	26/08/04	1,380	1,400	1,348	1,373	+1.0	+0.07	12,800	9,201,709,056
[6497]	26/08/03	1,369	1,372	1,360	1,372	+3.0	+0.22	2,500	9,195,006,976
[6497]	26/07/31	1,370	1,370	1,351	1,369	+9.0	+0.66	2,200	9,174,900,736
[6497]	26/07/30	1,359	1,360	1,340	1,360	+5.0	+0.37	4,200	9,114,584,064
[6497]	26/07/29	1,360	1,360	1,355	1,355	-5.0	-0.37	600	9,081,074,688
[6497]	26/07/28	1,370	1,372	1,360	1,360	-5.0	-0.37	2,200	9,114,584,064
[6497]	26/07/27	1,363	1,383	1,345	1,365	+9.0	+0.66	8,100	9,148,093,440
[6497]	26/07/24	1,354	1,356	1,345	1,356	+3.0	+0.22	2,300	9,087,776,768
[6497]	26/07/23	1,346	1,359	1,340	1,353	+13.0	+0.97	1,800	9,067,670,528
[6497]	26/07/22	1,338	1,355	1,338	1,340	+10.0	+0.75	7,700	8,980,545,536
[6497]	26/07/21	1,322	1,338	1,322	1,330	+8.0	+0.61	3,900	8,913,526,784
[6497]	26/07/17	1,329	1,339	1,320	1,322	-7	-0.53	4,900	-
[6497]	26/07/16	1,330	1,343	1,325	1,329	-10	-0.75	5,200	-
[6497]	26/07/15	1,320	1,344	1,320	1,339	+10	+0.75	1,700	-
[6497]	26/07/14	1,328	1,343	1,320	1,329	+1	+0.08	2,100	-
[6497]	26/07/13	1,337	1,338	1,326	1,328	-17	-1.26	2,200	-
[6497]	26/07/10	1,336	1,346	1,312	1,345	+10	+0.75	2,800	-
[6497]	26/07/09	1,331	1,350	1,305	1,335	+1	+0.07	9,400	-
[6497]	26/07/08	1,325	1,344	1,304	1,334	+9	+0.68	4,400	-
[6497]	26/07/07	1,345	1,345	1,325	1,325	-10	-0.75	1,000	-
[6497]	26/07/06	1,332	1,347	1,332	1,335	+3	+0.23	3,100	-
[6497]	26/07/03	1,326	1,400	1,326	1,332	-9	-0.67	3,700	-
[6497]	26/07/02	1,348	1,352	1,338	1,341	+1	+0.07	1,000	-
[6497]	26/07/01	1,342	1,342	1,326	1,340	+5	+0.37	500	-
[6497]	26/06/30	1,331	1,335	1,331	1,335	-10	-0.74	200	-
[6497]	26/06/29	1,334	1,350	1,296	1,345	+11	+0.82	9,300	-
[6497]	26/06/26	1,346	1,347	1,311	1,334	-12	-0.89	3,900	-
[6497]	26/06/25	1,345	1,378	1,331	1,346	-2	-0.15	2,200	-
[6497]	26/06/24	1,349	1,375	1,342	1,348	-28	-2.03	6,600	-
[6497]	26/06/23	1,377	1,377	1,321	1,376	-1	-0.07	4,700	-
[6497]	26/06/22	1,365	1,380	1,357	1,377	+20	+1.47	5,100	-
[6497]	26/06/19	1,358	1,388	1,352	1,357	+11	+0.82	11,000	-
[6497]	26/06/18	1,368	1,368	1,341	1,346	-13	-0.96	700	-
[6497]	26/06/17	1,359	1,359	1,350	1,359	-5	-0.37	900	-
[6497]	26/06/16	1,335	1,373	1,279	1,364	+29	+2.17	18,300	-
[6497]	26/06/15	1,327	1,348	1,314	1,335	+11	+0.83	6,800	-
[6497]	26/06/12	1,327	1,346	1,313	1,324	-3	-0.23	1,500	-
[6497]	26/06/11	1,321	1,346	1,307	1,327	-13	-0.97	6,500	-
[6497]	26/06/10	1,318	1,340	1,318	1,340	+8	+0.60	9,400	-
[6497]	26/06/09	1,321	1,344	1,315	1,332	+11	+0.83	1,500	-
[6497]	26/06/08	1,350	1,350	1,314	1,321	-49	-3.58	8,100	-
[6497]	26/06/05	1,333	1,375	1,294	1,370	+28	+2.09	4,600	-
[6497]	26/06/04	1,346	1,347	1,303	1,342	-4	-0.30	7,100	-
[6497]	26/06/03	1,276	1,347	1,276	1,346	+59	+4.58	4,700	-
[6497]	26/06/02	1,275	1,303	1,270	1,287	-10	-0.77	6,600	-
[6497]	26/06/01	1,331	1,332	1,294	1,297	-38	-2.85	6,800	-
[6497]	26/05/29	1,321	1,347	1,321	1,335	+13	+0.98	2,000	-
[6497]	26/05/28	1,302	1,339	1,300	1,322	+16	+1.23	3,300	-
[6497]	26/05/27	1,305	1,309	1,288	1,306	+3	+0.23	2,300	-
[6497]	26/05/26	1,284	1,316	1,284	1,303	+19	+1.48	5,300	-
[6497]	26/05/25	1,279	1,295	1,270	1,284	+21	+1.66	7,700	-
[6497]	26/05/22	1,288	1,299	1,254	1,263	-35.0	-2.70	5,800	-
[6497]	26/05/21	1,269	1,298	1,247	1,298	+39.0	+3.10	4,300	-
[6497]	26/05/20	1,270	1,279	1,250	1,259	-9.0	-0.71	10,700	-
[6497]	26/05/19	1,273	1,292	1,262	1,268	-2.0	-0.16	1,800	-
[6497]	26/05/18	1,295	1,295	1,270	1,270	-30.0	-2.31	5,600	-
[6497]	26/05/15	1,300	1,317	1,290	1,300	0	+0.00	5,600	-
[6497]	26/05/14	1,271	1,309	1,270	1,300	-1.0	-0.08	17,000	-
[6497]	26/05/13	1,329	1,332	1,301	1,301	-20.0	-1.51	14,500	-
[6497]	26/05/12	1,330	1,330	1,315	1,321	-4.0	-0.30	2,900	-
[6497]	26/05/11	1,339	1,355	1,322	1,325	-5.0	-0.38	11,200	-
[6497]	26/05/08	1,324	1,341	1,322	1,330	-11.0	-0.82	1,400	-
[6497]	26/05/07	1,342	1,350	1,320	1,341	+12.0	+0.90	7,300	-
[6497]	26/05/01	1,337	1,344	1,322	1,329	-8.0	-0.60	4,700	-
[6497]	26/04/30	1,324	1,340	1,315	1,337	-12.0	-0.89	3,300	-
[6497]	26/04/28	1,331	1,349	1,300	1,349	+10.0	+0.75	5,400	-
[6497]	26/04/27	1,342	1,360	1,334	1,339	-2	-0.15	11,900	-
[6497]	26/04/24	1,359	1,369	1,305	1,341	-24	-1.76	16,200	-
[6497]	26/04/23	1,368	1,380	1,350	1,365	-4	-0.29	11,000	-
[6497]	26/04/22	1,352	1,370	1,340	1,369	+9	+0.66	5,700	-
[6497]	26/04/21	1,373	1,373	1,352	1,360	-13	-0.95	8,000	-
[6497]	26/04/20	1,388	1,400	1,360	1,373	-15	-1.08	42,300	-
[6497]	26/04/17	1,323	1,389	1,323	1,388	+70	+5.31	24,200	-
[6497]	26/04/16	1,313	1,340	1,306	1,318	+48	+3.78	39,900	-
[6497]	26/04/15	1,265	1,277	1,260	1,270	+14	+1.11	6,400	-
[6497]	26/04/14	1,270	1,279	1,256	1,256	-13	-1.02	9,400	-
[6497]	26/04/13	1,272	1,274	1,265	1,269	+2	+0.16	5,100	-
[6497]	26/04/10	1,265	1,275	1,265	1,267	0	0.00	2,100	-
[6497]	26/04/09	1,262	1,279	1,257	1,267	-1	-0.08	4,100	-
[6497]	26/04/08	1,257	1,287	1,255	1,268	+23	+1.85	13,100	-
[6497]	26/04/07	1,257	1,264	1,241	1,245	-5	-0.40	9,800	-
[6497]	26/04/06	1,259	1,272	1,244	1,250	-7	-0.56	12,400	-
[6497]	26/04/03	1,254	1,279	1,254	1,257	0	0.00	5,700	-
[6497]	26/04/02	1,281	1,292	1,255	1,257	-22	-1.72	7,700	-
[6497]	26/04/01	1,282	1,294	1,262	1,279	-1	-0.08	14,100	-
[6497]	26/03/31	1,291	1,291	1,269	1,280	-5	-0.39	3,400	-
[6497]	26/03/30	1,289	1,302	1,260	1,285	-21	-1.61	8,800	-
[6497]	26/03/27	1,288	1,317	1,286	1,306	-2	-0.15	6,400	-
[6497]	26/03/26	1,304	1,320	1,279	1,308	+4	+0.31	26,400	-
[6497]	26/03/25	1,450	1,450	1,293	1,304	-176	-11.89	51,600	-
[6497]	26/03/24	1,515	1,541	1,407	1,480	-75	-4.82	18,100	-
[6497]	26/03/23	1,539	1,620	1,510	1,555	+4	+0.26	20,100	-
[6497]	26/03/19	1,576	1,576	1,480	1,551	-26	-1.65	11,300	-
[6497]	26/03/18	1,475	1,578	1,468	1,577	+107	+7.28	10,100	-
[6497]	26/03/17	1,464	1,473	1,453	1,470	+6	+0.41	2,400	-
[6497]	26/03/16	1,445	1,464	1,440	1,464	+25	+1.74	4,800	-
[6497]	26/03/13	1,448	1,460	1,439	1,439	-9	-0.62	3,700	-
[6497]	26/03/12	1,420	1,450	1,385	1,448	+11	+0.77	11,300	-
[6497]	26/03/11	1,409	1,439	1,372	1,437	+28	+1.99	3,700	-
[6497]	26/03/10	1,429	1,431	1,400	1,409	+5	+0.36	3,000	-
[6497]	26/03/09	1,430	1,430	1,404	1,404	-33	-2.30	10,800	-
[6497]	26/03/06	1,419	1,437	1,399	1,437	+18	+1.27	1,900	-
[6497]	26/03/05	1,390	1,440	1,390	1,419	+30	+2.16	7,400	-
[6497]	26/03/04	1,374	1,415	1,374	1,389	-11	-0.79	12,900	-
[6497]	26/03/03	1,401	1,420	1,396	1,400	+8	+0.57	7,300	-
[6497]	26/03/02	1,378	1,403	1,378	1,392	-16	-1.14	3,000	-
[6497]	26/02/27	1,409	1,415	1,393	1,408	-7	-0.49	3,300	-
[6497]	26/02/26	1,417	1,417	1,376	1,415	-2	-0.14	8,500	-
[6497]	26/02/25	1,421	1,421	1,387	1,417	-4	-0.28	6,500	-
[6497]	26/02/24	1,445	1,466	1,421	1,421	-47	-3.20	3,100	-
[6497]	26/02/20	1,476	1,476	1,400	1,468	-8	-0.54	11,200	-
[6497]	26/02/19	1,394	1,478	1,394	1,476	+85	+6.11	12,900	-
[6497]	26/02/18	1,399	1,412	1,385	1,391	-8	-0.57	2,800	-
[6497]	26/02/17	1,371	1,409	1,371	1,399	+29	+2.12	4,400	-
[6497]	26/02/16	1,406	1,406	1,366	1,370	-37	-2.63	7,200	-
[6497]	26/02/13	1,335	1,420	1,320	1,407	+72	+5.39	10,000	-
[6497]	26/02/12	1,327	1,350	1,295	1,335	+8	+0.60	4,900	-
[6497]	26/02/10	1,320	1,333	1,314	1,327	-1	-0.08	2,300	-
[6497]	26/02/09	1,313	1,328	1,307	1,328	+15	+1.14	5,400	-
[6497]	26/02/06	1,280	1,313	1,223	1,313	+33	+2.58	12,400	-
[6497]	26/02/05	1,279	1,302	1,273	1,280	+1	+0.08	3,700	-
[6497]	26/02/04	1,267	1,279	1,266	1,279	+4	+0.31	1,000	-
[6497]	26/02/03	1,218	1,300	1,218	1,275	+57	+4.68	13,700	-
[6497]	26/02/02	1,216	1,226	1,216	1,218	-6	-0.49	1,500	-
[6497]	26/01/30	1,222	1,224	1,222	1,224	-8	-0.65	400	-
[6497]	26/01/29	1,223	1,237	1,215	1,232	+13	+1.07	6,000	-
[6497]	26/01/28	1,227	1,228	1,219	1,219	-8	-0.65	3,700	-
[6497]	26/01/27	1,228	1,230	1,227	1,227	-3	-0.24	3,100	-
[6497]	26/01/26	1,254	1,255	1,230	1,230	-24	-1.91	4,100	-
[6497]	26/01/23	1,252	1,254	1,247	1,254	-6	-0.48	900	-
[6497]	26/01/22	1,241	1,260	1,241	1,260	+19	+1.53	2,800	-
[6497]	26/01/21	1,265	1,265	1,240	1,241	-24	-1.90	8,900	-
[6497]	26/01/20	1,241	1,267	1,240	1,265	+28	+2.26	6,500	-
[6497]	26/01/19	1,240	1,243	1,223	1,237	-3	-0.24	6,000	-
[6497]	26/01/16	1,250	1,250	1,237	1,240	-17	-1.35	800	-
[6497]	26/01/15	1,226	1,261	1,226	1,257	+32	+2.61	4,700	-
[6497]	26/01/14	1,218	1,225	1,218	1,225	+7	+0.57	1,300	-
[6497]	26/01/13	1,218	1,220	1,217	1,218	+6	+0.50	2,200	-
[6497]	26/01/09	1,216	1,216	1,212	1,212	-4	-0.33	500	-
[6497]	26/01/08	1,222	1,222	1,212	1,216	-6	-0.49	700	-
[6497]	26/01/07	1,207	1,222	1,207	1,222	+15	+1.24	1,400	-
[6497]	26/01/06	1,223	1,223	1,207	1,207	-16	-1.31	1,300	-
[6497]	26/01/05	1,205	1,223	1,204	1,223	+19	+1.58	2,900	-
[6497]	25/12/30	1,205	1,212	1,200	1,204	-1	-0.08	6,300	-
[6497]	25/12/29	1,207	1,207	1,198	1,205	-6	-0.50	3,300	-
[6497]	25/12/26	1,205	1,212	1,205	1,211	+11	+0.92	2,100	-
[6497]	25/12/25	1,190	1,209	1,190	1,200	0	0.00	4,000	-
[6497]	25/12/24	1,196	1,213	1,170	1,200	-1	-0.08	11,300	-
[6497]	25/12/23	1,193	1,206	1,193	1,201	+2	+0.17	2,200	-
[6497]	25/12/22	1,201	1,214	1,193	1,199	-2	-0.17	5,800	-
[6497]	25/12/19	1,192	1,208	1,190	1,201	+9	+0.76	3,300	-
[6497]	25/12/18	1,186	1,208	1,186	1,192	-1	-0.08	2,500	-
[6497]	25/12/17	1,195	1,201	1,193	1,193	-8	-0.67	1,900	-
[6497]	25/12/16	1,192	1,209	1,192	1,201	+4	+0.33	2,400	-
[6497]	25/12/15	1,199	1,210	1,189	1,197	-2	-0.17	2,200	-
[6497]	25/12/12	1,195	1,215	1,191	1,199	+8	+0.67	2,500	-
[6497]	25/12/11	1,216	1,216	1,191	1,191	-40	-3.25	4,500	-
[6497]	25/12/10	1,187	1,237	1,182	1,231	+40	+3.36	8,500	-
[6497]	25/12/09	1,204	1,204	1,188	1,191	-21	-1.73	4,700	-
[6497]	25/12/08	1,208	1,213	1,203	1,212	-8	-0.66	1,600	-
[6497]	25/12/05	1,222	1,222	1,202	1,220	-2	-0.16	800	-
[6497]	25/12/04	1,204	1,223	1,195	1,222	+12	+0.99	2,300	-
[6497]	25/12/03	1,190	1,219	1,190	1,210	+18	+1.51	2,800	-
[6497]	25/12/02	1,203	1,209	1,184	1,192	-20	-1.65	5,100	-
[6497]	25/12/01	1,197	1,212	1,197	1,212	+3	+0.25	1,300	-
[6497]	25/11/28	1,208	1,216	1,193	1,209	-3	-0.25	4,300	-
[6497]	25/11/27	1,194	1,213	1,194	1,212	+18	+1.51	5,700	-
[6497]	25/11/26	1,190	1,200	1,190	1,194	+4	+0.34	1,300	-
[6497]	25/11/25	1,188	1,209	1,187	1,190	+3	+0.25	1,900	-
[6497]	25/11/21	1,185	1,194	1,185	1,187	+2	+0.17	3,100	-
[6497]	25/11/20	1,185	1,198	1,184	1,185	+1	+0.08	5,300	-
[6497]	25/11/19	1,170	1,200	1,167	1,184	+7	+0.59	11,500	-
[6497]	25/11/18	1,180	1,186	1,177	1,177	-9	-0.76	1,800	-
[6497]	25/11/17	1,191	1,194	1,181	1,186	-1	-0.08	4,600	-
[6497]	25/11/14	1,189	1,190	1,186	1,187	-12	-1.00	1,300	-
[6497]	25/11/13	1,192	1,199	1,188	1,199	-1	-0.08	2,100	-
[6497]	25/11/12	1,196	1,209	1,187	1,200	0	0.00	4,300	-
[6497]	25/11/11	1,189	1,201	1,186	1,200	+11	+0.93	4,300	-
[6497]	25/11/10	1,186	1,199	1,184	1,189	-3	-0.25	1,300	-
[6497]	25/11/07	1,182	1,192	1,180	1,192	+10	+0.85	1,600	-
[6497]	25/11/06	1,187	1,196	1,182	1,182	0	0.00	2,300	-
[6497]	25/11/05	1,188	1,200	1,174	1,182	-5	-0.42	3,300	-
[6497]	25/11/04	1,187	1,200	1,187	1,187	+2	+0.17	2,300	-
[6497]	25/10/31	1,188	1,199	1,185	1,185	-5	-0.42	1,600	-
[6497]	25/10/30	1,180	1,199	1,180	1,190	+5	+0.42	2,000	-
[6497]	25/10/29	1,186	1,200	1,182	1,185	-1	-0.08	2,300	-
[6497]	25/10/28	1,200	1,201	1,186	1,186	-14	-1.17	4,700	-
[6497]	25/10/27	1,187	1,203	1,187	1,200	+14	+1.18	3,600	-
[6497]	25/10/24	1,181	1,200	1,181	1,186	+5	+0.42	2,300	-
[6497]	25/10/23	1,198	1,198	1,181	1,181	-17	-1.42	7,000	-
[6497]	25/10/22	1,215	1,216	1,191	1,198	-17	-1.40	15,000	-
[6497]	25/10/21	1,200	1,215	1,200	1,215	+15	+1.25	8,300	-
[6497]	25/10/20	1,190	1,209	1,190	1,200	+10	+0.84	8,300	-
[6497]	25/10/17	1,195	1,199	1,185	1,190	-10	-0.83	2,400	-
[6497]	25/10/16	1,174	1,200	1,174	1,200	+18	+1.52	4,800	-
[6497]	25/10/15	1,181	1,195	1,164	1,182	+1	+0.08	5,600	-
[6497]	25/10/14	1,187	1,200	1,181	1,181	-19	-1.58	4,700	-
[6497]	25/10/10	1,190	1,200	1,190	1,200	+10	+0.84	2,000	-
[6497]	25/10/09	1,195	1,200	1,188	1,190	-11	-0.92	500	-
[6497]	25/10/08	1,193	1,228	1,187	1,201	+1	+0.08	1,800	-
[6497]	25/10/07	1,200	1,204	1,195	1,200	-4	-0.33	5,100	-
[6497]	25/10/06	1,201	1,219	1,195	1,204	+3	+0.25	4,200	-
[6497]	25/10/03	1,195	1,232	1,195	1,201	+4	+0.33	2,200	-
[6497]	25/10/02	1,204	1,240	1,197	1,197	-8	-0.66	4,300	-
[6497]	25/10/01	1,229	1,229	1,188	1,205	-24	-1.95	3,900	-
[6497]	25/09/30	1,200	1,269	1,200	1,229	+30	+2.50	8,800	-
[6497]	25/09/29	1,189	1,220	1,189	1,199	+10	+0.84	2,200	-
[6497]	25/09/26	1,175	1,200	1,175	1,189	+15	+1.28	1,600	-
[6497]	25/09/25	1,173	1,177	1,172	1,174	-1	-0.09	1,400	-
[6497]	25/09/24	1,182	1,182	1,175	1,175	-10	-0.84	1,900	-
[6497]	25/09/22	1,188	1,188	1,185	1,185	-8	-0.67	2,200	-
[6497]	25/09/19	1,172	1,194	1,171	1,193	+15	+1.27	2,200	-
[6497]	25/09/18	1,178	1,182	1,170	1,178	-8	-0.67	2,300	-
[6497]	25/09/17	1,189	1,192	1,162	1,186	-5	-0.42	11,700	-
[6497]	25/09/16	1,197	1,199	1,182	1,191	-8	-0.67	5,500	-
[6497]	25/09/12	1,235	1,239	1,195	1,199	-17	-1.40	3,800	-
[6497]	25/09/11	1,220	1,220	1,216	1,216	-23	-1.86	1,200	-
[6497]	25/09/10	1,225	1,239	1,214	1,239	+17	+1.39	300	-
[6497]	25/09/09	1,221	1,243	1,209	1,222	-19	-1.53	2,800	-
[6497]	25/09/08	1,215	1,241	1,211	1,241	+31	+2.56	1,700	-
[6497]	25/09/05	1,205	1,240	1,205	1,210	-17	-1.39	3,500	-