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
[6498]	26/10/29	1,904	1,905	1,860	1,904	-10.0	-0.52	323,400	165,662,064,640
[6498]	26/10/28	1,919	1,925	1,895	1,914	+28.0	+1.48	206,700	166,532,136,960
[6498]	26/10/27	1,863	1,886	1,847	1,886	+63.0	+3.46	443,600	164,095,918,080
[6498]	26/10/26	1,839	1,851	1,811	1,823	+9.0	+0.50	333,400	158,614,454,272
[6498]	26/10/23	1,779	1,823	1,746	1,814	-23.0	-1.25	383,100	157,831,397,376
[6498]	26/10/22	1,900	1,901	1,830	1,837	-53.0	-2.80	250,900	159,832,571,904
[6498]	26/10/21	1,911	1,911	1,875	1,890	+14.0	+0.75	204,500	164,443,963,392
[6498]	26/10/20	1,940	1,940	1,870	1,876	-67.0	-3.45	212,700	163,225,845,760
[6498]	26/10/19	1,917	1,945	1,901	1,943	-7.0	-0.36	188,700	169,055,354,880
[6498]	26/10/16	1,925	1,955	1,909	1,950	+35.0	+1.83	267,800	169,664,397,312
[6498]	26/10/15	1,958	1,969	1,893	1,915	-106.0	-5.24	575,200	166,619,136,000
[6498]	26/10/14	2,044	2,059	2,021	2,021	-13.0	-0.64	234,900	175,841,918,976
[6498]	26/10/13	2,031	2,048	1,989	2,034	-12.0	-0.59	330,900	176,973,021,184
[6498]	26/10/09	1,980	2,046	1,963	2,046	+38.0	+1.89	687,800	178,017,107,968
[6498]	26/10/08	2,029	2,033	1,997	2,008	-63.0	-3.04	505,900	174,710,833,152
[6498]	26/10/07	2,136	2,136	2,040	2,071	-65.0	-3.04	647,200	180,192,296,960
[6498]	26/10/06	2,130	2,148	2,104	2,136	+19.0	+0.90	233,700	185,847,775,232
[6498]	26/10/05	2,098	2,121	2,089	2,117	+56.0	+2.72	264,700	184,194,629,632
[6498]	26/10/02	2,065	2,096	2,050	2,061	-14.0	-0.67	225,900	179,322,224,640
[6498]	26/10/01	2,042	2,079	2,042	2,075	+25.0	+1.22	214,000	180,540,325,888
[6498]	26/09/30	2,022	2,065	2,022	2,050	+48.0	+2.40	364,500	178,365,136,896
[6498]	26/09/29	1,983	2,013	1,981	2,002	+3.0	+0.15	250,000	174,188,789,760
[6498]	26/09/28	2,028	2,040	1,995	1,999	-5.0	-0.25	340,700	173,927,759,872
[6498]	26/09/25	2,007	2,008	1,985	2,004	+11.0	+0.55	358,400	174,362,804,224
[6498]	26/09/24	2,011	2,019	1,988	1,993	+20.0	+1.01	546,300	173,405,716,480
[6498]	26/09/18	1,972	1,984	1,943	1,973	+10.0	+0.51	386,800	171,665,571,840
[6498]	26/09/17	1,949	1,972	1,939	1,963	+19.0	+0.98	416,000	170,795,499,520
[6498]	26/09/16	1,928	1,953	1,928	1,944	+20.0	+1.04	208,100	169,142,353,920
[6498]	26/09/15	1,898	1,944	1,896	1,924	+7.0	+0.37	196,200	167,402,209,280
[6498]	26/09/14	1,891	1,929	1,887	1,917	+1.0	+0.05	256,200	166,793,150,464
[6498]	26/09/11	1,864	1,931	1,858	1,916	-9.0	-0.47	339,900	166,706,151,424
[6498]	26/09/10	1,926	1,940	1,894	1,925	-12.0	-0.62	357,600	167,489,208,320
[6498]	26/09/09	1,929	1,963	1,923	1,937	+41.0	+2.16	339,700	168,533,295,104
[6498]	26/09/08	1,940	1,964	1,892	1,896	-48.0	-2.47	473,400	164,966,006,784
[6498]	26/09/07	1,888	1,957	1,888	1,944	+60.0	+3.18	487,300	169,142,353,920
[6498]	26/09/04	1,866	1,890	1,857	1,884	+6.0	+0.32	368,600	163,921,903,616
[6498]	26/09/03	1,883	1,886	1,853	1,878	+8.0	+0.43	457,000	163,399,860,224
[6498]	26/09/02	1,864	1,880	1,838	1,870	-34.0	-1.79	546,200	162,703,802,368
[6498]	26/09/01	1,901	1,907	1,888	1,904	-15.0	-0.78	441,400	165,662,064,640
[6498]	26/08/31	1,890	1,927	1,874	1,919	+1.0	+0.05	1,183,900	166,967,164,928
[6498]	26/08/28	1,941	1,958	1,909	1,918	-33.0	-1.69	344,500	166,880,165,888
[6498]	26/08/27	1,996	2,003	1,930	1,951	-18.0	-0.91	809,000	169,751,412,736
[6498]	26/08/26	1,930	1,997	1,930	1,969	+27.0	+1.39	1,093,600	171,317,542,912
[6498]	26/08/25	1,920	1,942	1,906	1,942	+4.0	+0.21	264,600	168,968,339,456
[6498]	26/08/24	1,931	1,956	1,917	1,938	+11.0	+0.57	238,800	168,620,310,528
[6498]	26/08/21	1,903	1,929	1,890	1,927	-12.0	-0.62	287,000	167,663,222,784
[6498]	26/08/20	1,920	1,939	1,903	1,939	+27.0	+1.41	250,200	168,707,309,568
[6498]	26/08/19	1,984	1,994	1,906	1,912	-109.0	-5.39	419,300	166,358,122,496
[6498]	26/08/18	2,102	2,105	2,021	2,021	-73.0	-3.49	261,100	175,841,918,976
[6498]	26/08/17	2,090	2,098	2,055	2,094	+22.0	+1.06	221,100	182,193,455,104
[6498]	26/08/14	2,062	2,096	2,052	2,072	-9.0	-0.43	325,600	180,279,296,000
[6498]	26/08/13	2,121	2,124	2,051	2,081	-5.0	-0.24	494,800	181,062,369,280
[6498]	26/08/12	2,022	2,086	1,987	2,086	+63.0	+3.11	619,200	181,497,397,248
[6498]	26/08/10	2,125	2,129	2,018	2,023	-68.0	-3.25	645,500	175,849,242,624
[6498]	26/08/07	2,393	2,393	2,080	2,091	-310.0	-12.91	845,000	181,760,147,456
[6498]	26/08/06	2,417	2,458	2,370	2,401	-38.0	-1.56	227,400	208,706,879,488
[6498]	26/08/05	2,357	2,442	2,344	2,439	+122.0	+5.27	297,700	212,010,041,344
[6498]	26/08/04	2,237	2,338	2,234	2,317	+85.0	+3.81	305,400	201,405,186,048
[6498]	26/08/03	2,200	2,247	2,159	2,232	+32.0	+1.45	400,500	194,016,559,104
[6498]	26/07/31	2,150	2,241	2,140	2,200	+163.0	+8.00	432,200	191,234,965,504
[6498]	26/07/30	2,000	2,064	1,971	2,037	+6.0	+0.30	291,900	177,066,196,992
[6498]	26/07/29	2,134	2,135	1,987	2,031	-82.0	-3.88	374,900	176,544,645,120
[6498]	26/07/28	2,216	2,221	2,105	2,113	-177.0	-7.73	357,700	183,672,487,936
[6498]	26/07/27	2,300	2,303	2,226	2,290	+14.0	+0.62	182,100	199,058,210,816
[6498]	26/07/24	2,279	2,297	2,249	2,276	-39.0	-1.68	173,500	197,841,256,448
[6498]	26/07/23	2,331	2,336	2,294	2,315	+6.0	+0.26	158,800	201,231,335,424
[6498]	26/07/22	2,320	2,356	2,295	2,309	+19.0	+0.83	263,500	200,709,783,552
[6498]	26/07/21	2,239	2,296	2,204	2,290	+99.0	+4.52	255,800	199,058,210,816
[6498]	26/07/17	2,266	2,266	2,123	2,191	-175	-7.40	371,800	-
[6498]	26/07/16	2,393	2,394	2,322	2,366	-27	-1.13	226,400	-
[6498]	26/07/15	2,350	2,398	2,320	2,393	+71	+3.06	248,700	-
[6498]	26/07/14	2,338	2,338	2,289	2,322	-16	-0.68	200,200	-
[6498]	26/07/13	2,439	2,448	2,317	2,338	-62	-2.58	173,800	-
[6498]	26/07/10	2,437	2,452	2,396	2,400	+23	+0.97	203,800	-
[6498]	26/07/09	2,384	2,427	2,342	2,377	-3	-0.13	157,800	-
[6498]	26/07/08	2,400	2,454	2,368	2,380	-65	-2.66	232,200	-
[6498]	26/07/07	2,575	2,595	2,408	2,445	-150	-5.78	272,900	-
[6498]	26/07/06	2,590	2,606	2,564	2,595	+25	+0.97	165,900	-
[6498]	26/07/03	2,470	2,586	2,453	2,570	+65	+2.59	171,200	-
[6498]	26/07/02	2,590	2,599	2,491	2,505	-72	-2.79	207,100	-
[6498]	26/07/01	2,545	2,601	2,545	2,577	+52	+2.06	179,700	-
[6498]	26/06/30	2,570	2,585	2,525	2,525	-10	-0.39	206,600	-
[6498]	26/06/29	2,517	2,535	2,460	2,535	-18	-0.71	250,400	-
[6498]	26/06/26	2,613	2,639	2,517	2,553	-48	-1.85	403,100	-
[6498]	26/06/25	2,606	2,650	2,586	2,601	+45	+1.76	209,800	-
[6498]	26/06/24	2,533	2,597	2,507	2,556	-3	-0.12	252,400	-
[6498]	26/06/23	2,693	2,709	2,555	2,559	-119	-4.44	317,900	-
[6498]	26/06/22	2,690	2,731	2,662	2,678	-25	-0.92	286,800	-
[6498]	26/06/19	2,676	2,723	2,675	2,703	+98	+3.76	536,700	-
[6498]	26/06/18	2,584	2,657	2,577	2,605	+46	+1.80	359,400	-
[6498]	26/06/17	2,500	2,582	2,486	2,559	+29	+1.15	327,600	-
[6498]	26/06/16	2,540	2,564	2,497	2,530	-11	-0.43	298,100	-
[6498]	26/06/15	2,400	2,541	2,400	2,541	+282	+12.48	696,200	-
[6498]	26/06/12	2,275	2,290	2,243	2,259	+31	+1.39	314,600	-
[6498]	26/06/11	2,162	2,231	2,130	2,228	-2	-0.09	321,400	-
[6498]	26/06/10	2,190	2,260	2,186	2,230	+48	+2.20	350,600	-
[6498]	26/06/09	2,172	2,195	2,127	2,182	+46	+2.15	339,600	-
[6498]	26/06/08	2,169	2,184	2,102	2,136	-133	-5.86	410,900	-
[6498]	26/06/05	2,268	2,301	2,211	2,269	+38	+1.70	266,200	-
[6498]	26/06/04	2,265	2,285	2,192	2,231	-54	-2.36	328,800	-
[6498]	26/06/03	2,366	2,459	2,270	2,285	-49	-2.10	611,200	-
[6498]	26/06/02	2,371	2,386	2,281	2,334	-60	-2.51	428,100	-
[6498]	26/06/01	2,283	2,474	2,260	2,394	+157	+7.02	923,800	-
[6498]	26/05/29	2,191	2,410	2,168	2,237	+130	+6.17	960,500	-
[6498]	26/05/28	2,080	2,108	2,045	2,107	+4	+0.19	200,200	-
[6498]	26/05/27	2,183	2,209	2,095	2,103	-45	-2.09	174,000	-
[6498]	26/05/26	2,139	2,167	2,101	2,148	+15	+0.70	199,800	-
[6498]	26/05/25	2,110	2,139	2,089	2,133	+69	+3.34	214,900	-
[6498]	26/05/22	2,083	2,108	2,039	2,064	+9.0	+0.44	153,400	-
[6498]	26/05/21	2,036	2,090	2,018	2,055	+43.0	+2.14	160,100	-
[6498]	26/05/20	2,059	2,065	1,982	2,012	-83.0	-3.96	233,500	-
[6498]	26/05/19	2,153	2,164	2,075	2,095	-37.0	-1.74	202,000	-
[6498]	26/05/18	2,197	2,220	2,116	2,132	-66.0	-3.00	340,800	-
[6498]	26/05/15	2,155	2,222	2,142	2,198	+59.0	+2.76	339,100	-
[6498]	26/05/14	2,130	2,195	2,107	2,139	-112.0	-4.98	584,400	-
[6498]	26/05/13	2,272	2,286	2,226	2,251	-45.0	-1.96	411,700	-
[6498]	26/05/12	2,256	2,331	2,242	2,296	+77.0	+3.47	505,800	-
[6498]	26/05/11	2,250	2,279	2,215	2,219	-8.0	-0.36	267,300	-
[6498]	26/05/08	2,199	2,227	2,178	2,227	+17.0	+0.77	313,500	-
[6498]	26/05/07	2,172	2,220	2,154	2,210	+105.0	+4.99	377,900	-
[6498]	26/05/01	2,100	2,117	2,065	2,105	+11.0	+0.53	259,700	-
[6498]	26/04/30	2,103	2,120	2,076	2,094	-44.0	-2.06	273,700	-
[6498]	26/04/28	2,109	2,138	2,099	2,138	+29.0	+1.38	191,900	-
[6498]	26/04/27	2,056	2,130	2,050	2,109	+44	+2.13	244,700	-
[6498]	26/04/24	2,053	2,065	2,022	2,065	+19	+0.93	1,230,700	-
[6498]	26/04/23	2,060	2,064	2,014	2,046	-20	-0.97	559,600	-
[6498]	26/04/22	2,086	2,104	2,032	2,066	-38	-1.81	374,200	-
[6498]	26/04/21	2,116	2,150	2,094	2,104	+4	+0.19	349,200	-
[6498]	26/04/20	2,164	2,169	2,049	2,100	-29	-1.36	421,200	-
[6498]	26/04/17	2,213	2,213	2,129	2,129	-85	-3.84	1,694,300	-
[6498]	26/04/16	2,235	2,260	2,209	2,214	-5	-0.23	290,000	-
[6498]	26/04/15	2,280	2,294	2,210	2,219	-15	-0.67	387,600	-
[6498]	26/04/14	2,200	2,288	2,200	2,234	+66	+3.04	611,400	-
[6498]	26/04/13	2,076	2,176	2,071	2,168	+119	+5.81	506,900	-
[6498]	26/04/10	2,040	2,073	2,040	2,049	+10	+0.49	349,000	-
[6498]	26/04/09	2,068	2,084	2,030	2,039	-20	-0.97	287,000	-
[6498]	26/04/08	2,058	2,074	2,010	2,059	+91	+4.62	281,900	-
[6498]	26/04/07	1,952	1,980	1,952	1,968	+20	+1.03	211,600	-
[6498]	26/04/06	1,905	1,968	1,905	1,948	+34	+1.78	237,300	-
[6498]	26/04/03	1,880	1,934	1,880	1,914	+36	+1.92	217,900	-
[6498]	26/04/02	1,883	1,912	1,840	1,878	0	0.00	420,600	-
[6498]	26/04/01	1,849	1,878	1,832	1,878	+109	+6.16	277,700	-
[6498]	26/03/31	1,705	1,802	1,704	1,769	+30	+1.73	678,000	-
[6498]	26/03/30	1,700	1,741	1,682	1,739	-50	-2.79	326,600	-
[6498]	26/03/27	1,789	1,810	1,763	1,789	-23	-1.27	369,900	-
[6498]	26/03/26	1,841	1,850	1,786	1,812	-27	-1.47	179,400	-
[6498]	26/03/25	1,834	1,858	1,833	1,839	+59	+3.31	146,600	-
[6498]	26/03/24	1,780	1,789	1,752	1,780	+53	+3.07	192,600	-
[6498]	26/03/23	1,752	1,755	1,702	1,727	-102	-5.58	290,200	-
[6498]	26/03/19	1,877	1,877	1,829	1,829	-104	-5.38	283,800	-
[6498]	26/03/18	1,879	1,933	1,875	1,933	+68	+3.65	241,100	-
[6498]	26/03/17	1,880	1,890	1,852	1,865	+19	+1.03	223,800	-
[6498]	26/03/16	1,828	1,871	1,820	1,846	-4	-0.22	202,700	-
[6498]	26/03/13	1,841	1,875	1,840	1,850	-51	-2.68	267,300	-
[6498]	26/03/12	1,979	1,979	1,881	1,901	-15	-0.78	475,100	-
[6498]	26/03/11	1,937	1,945	1,916	1,916	-11	-0.57	321,100	-
[6498]	26/03/10	1,924	1,958	1,910	1,927	+55	+2.94	270,100	-
[6498]	26/03/09	1,839	1,877	1,797	1,872	-137	-6.82	456,100	-
[6498]	26/03/06	1,976	2,025	1,962	2,009	-12	-0.59	194,800	-
[6498]	26/03/05	2,049	2,067	1,994	2,021	+52	+2.64	294,500	-
[6498]	26/03/04	2,011	2,053	1,934	1,969	-131	-6.24	446,800	-
[6498]	26/03/03	2,169	2,219	2,086	2,100	-75	-3.45	341,000	-
[6498]	26/03/02	2,164	2,176	2,123	2,175	+13	+0.60	343,100	-
[6498]	26/02/27	2,123	2,169	2,105	2,162	+7	+0.32	409,500	-
[6498]	26/02/26	2,200	2,215	2,147	2,155	-35	-1.60	397,800	-
[6498]	26/02/25	2,213	2,213	2,171	2,190	-12	-0.54	352,600	-
[6498]	26/02/24	2,200	2,215	2,163	2,202	+1	+0.05	440,400	-
[6498]	26/02/20	2,171	2,209	2,164	2,201	-3	-0.14	227,400	-
[6498]	26/02/19	2,180	2,223	2,170	2,204	+20	+0.92	427,700	-
[6498]	26/02/18	2,200	2,200	2,155	2,184	0	0.00	215,500	-
[6498]	26/02/17	2,130	2,196	2,123	2,184	+59	+2.78	294,400	-
[6498]	26/02/16	2,150	2,156	2,067	2,125	-3	-0.14	384,900	-
[6498]	26/02/13	2,170	2,218	2,078	2,128	-178	-7.72	696,100	-
[6498]	26/02/12	2,250	2,351	2,231	2,306	+50	+2.22	672,500	-
[6498]	26/02/10	2,200	2,261	2,198	2,256	+62	+2.83	391,400	-
[6498]	26/02/09	2,189	2,200	2,170	2,194	+73	+3.44	297,800	-
[6498]	26/02/06	2,137	2,155	2,120	2,121	-43	-1.99	223,100	-
[6498]	26/02/05	2,190	2,207	2,153	2,164	+14	+0.65	238,900	-
[6498]	26/02/04	2,130	2,155	2,101	2,150	+26	+1.22	275,900	-
[6498]	26/02/03	2,041	2,140	2,026	2,124	+104	+5.15	390,800	-
[6498]	26/02/02	2,027	2,064	2,013	2,020	+9	+0.45	284,400	-
[6498]	26/01/30	1,967	2,014	1,967	2,011	+55	+2.81	252,800	-
[6498]	26/01/29	1,969	1,981	1,943	1,956	+6	+0.31	283,100	-
[6498]	26/01/28	1,969	1,972	1,935	1,950	-38	-1.91	305,200	-
[6498]	26/01/27	1,969	1,989	1,955	1,988	+20	+1.02	228,300	-
[6498]	26/01/26	1,952	1,985	1,944	1,968	+2	+0.10	435,600	-
[6498]	26/01/23	1,972	1,978	1,948	1,966	+1	+0.05	157,500	-
[6498]	26/01/22	1,937	1,970	1,922	1,965	+40	+2.08	169,400	-
[6498]	26/01/21	1,892	1,925	1,880	1,925	+1	+0.05	166,000	-
[6498]	26/01/20	1,970	1,970	1,909	1,924	-46	-2.34	344,900	-
[6498]	26/01/19	2,000	2,000	1,956	1,970	-49	-2.43	449,900	-
[6498]	26/01/16	1,968	2,023	1,968	2,019	+51	+2.59	218,700	-
[6498]	26/01/15	1,931	1,973	1,930	1,968	+14	+0.72	141,600	-
[6498]	26/01/14	1,915	1,955	1,914	1,954	+50	+2.63	219,900	-
[6498]	26/01/13	1,900	1,915	1,870	1,904	+66	+3.59	446,000	-
[6498]	26/01/09	1,860	1,879	1,825	1,838	-19	-1.02	265,100	-
[6498]	26/01/08	1,806	1,878	1,802	1,857	+51	+2.82	440,000	-
[6498]	26/01/07	1,750	1,830	1,739	1,806	+54	+3.08	462,000	-
[6498]	26/01/06	1,754	1,770	1,749	1,752	+11	+0.63	233,500	-
[6498]	26/01/05	1,762	1,763	1,728	1,741	+2	+0.12	168,900	-
[6498]	25/12/30	1,754	1,760	1,734	1,739	-16	-0.91	167,400	-
[6498]	25/12/29	1,734	1,764	1,728	1,755	+5	+0.29	356,100	-
[6498]	25/12/26	1,768	1,779	1,740	1,750	-16	-0.91	724,000	-
[6498]	25/12/25	1,735	1,775	1,735	1,766	+41	+2.38	344,900	-
[6498]	25/12/24	1,732	1,742	1,722	1,725	-8	-0.46	115,700	-
[6498]	25/12/23	1,718	1,740	1,716	1,733	+9	+0.52	154,400	-
[6498]	25/12/22	1,724	1,728	1,709	1,724	+16	+0.94	174,100	-
[6498]	25/12/19	1,673	1,715	1,673	1,708	+35	+2.09	243,000	-
[6498]	25/12/18	1,672	1,689	1,657	1,673	-6	-0.36	217,600	-
[6498]	25/12/17	1,680	1,695	1,658	1,679	-6	-0.36	246,500	-
[6498]	25/12/16	1,711	1,717	1,685	1,685	-36	-2.09	217,500	-
[6498]	25/12/15	1,720	1,730	1,713	1,721	-4	-0.23	168,800	-
[6498]	25/12/12	1,720	1,725	1,705	1,725	+34	+2.01	167,500	-
[6498]	25/12/11	1,728	1,731	1,691	1,691	-16	-0.94	156,800	-
[6498]	25/12/10	1,695	1,717	1,686	1,707	+17	+1.01	433,000	-
[6498]	25/12/09	1,725	1,731	1,690	1,690	-62	-3.54	338,900	-
[6498]	25/12/08	1,759	1,778	1,744	1,752	-8	-0.45	312,000	-
[6498]	25/12/05	1,735	1,772	1,723	1,760	-15	-0.85	346,000	-
[6498]	25/12/04	1,730	1,780	1,728	1,775	+55	+3.20	310,200	-
[6498]	25/12/03	1,722	1,738	1,713	1,720	-5	-0.29	269,100	-
[6498]	25/12/02	1,726	1,735	1,705	1,725	+6	+0.35	323,000	-
[6498]	25/12/01	1,701	1,723	1,695	1,719	+18	+1.06	372,300	-
[6498]	25/11/28	1,682	1,708	1,682	1,701	+4	+0.24	183,800	-
[6498]	25/11/27	1,688	1,697	1,676	1,697	+17	+1.01	136,600	-
[6498]	25/11/26	1,669	1,683	1,658	1,680	+39	+2.38	219,200	-
[6498]	25/11/25	1,668	1,668	1,631	1,641	+5	+0.31	175,700	-
[6498]	25/11/21	1,600	1,640	1,600	1,636	+19	+1.18	365,800	-
[6498]	25/11/20	1,650	1,654	1,613	1,617	+7	+0.43	361,600	-
[6498]	25/11/19	1,628	1,628	1,584	1,610	-15	-0.92	284,800	-
[6498]	25/11/18	1,664	1,676	1,623	1,625	-56	-3.33	276,500	-
[6498]	25/11/17	1,682	1,682	1,649	1,681	-3	-0.18	267,300	-
[6498]	25/11/14	1,686	1,702	1,670	1,684	-42	-2.43	308,800	-
[6498]	25/11/13	1,695	1,744	1,691	1,726	+71	+4.29	327,800	-
[6498]	25/11/12	1,788	1,795	1,578	1,655	-114	-6.44	1,475,600	-
[6498]	25/11/11	1,750	1,769	1,728	1,769	+47	+2.73	367,100	-
[6498]	25/11/10	1,714	1,750	1,701	1,722	+12	+0.70	500,100	-
[6498]	25/11/07	1,718	1,732	1,692	1,710	-34	-1.95	445,600	-
[6498]	25/11/06	1,730	1,753	1,716	1,744	+22	+1.28	242,900	-
[6498]	25/11/05	1,732	1,739	1,661	1,722	-46	-2.60	296,600	-
[6498]	25/11/04	1,749	1,793	1,748	1,768	+37	+2.14	283,800	-
[6498]	25/10/31	1,754	1,760	1,713	1,731	-18	-1.03	188,600	-
[6498]	25/10/30	1,716	1,749	1,707	1,749	+50	+2.94	298,600	-
[6498]	25/10/29	1,744	1,750	1,695	1,699	-29	-1.68	180,900	-
[6498]	25/10/28	1,764	1,771	1,726	1,728	-54	-3.03	371,400	-
[6498]	25/10/27	1,742	1,782	1,742	1,782	+85	+5.01	404,100	-
[6498]	25/10/24	1,730	1,732	1,689	1,697	-36	-2.08	371,800	-
[6498]	25/10/23	1,710	1,745	1,703	1,733	+10	+0.58	342,800	-
[6498]	25/10/22	1,703	1,724	1,693	1,723	+20	+1.17	269,900	-
[6498]	25/10/21	1,706	1,718	1,697	1,703	-3	-0.18	215,600	-
[6498]	25/10/20	1,709	1,718	1,684	1,706	+23	+1.37	179,500	-
[6498]	25/10/17	1,698	1,702	1,677	1,683	-16	-0.94	167,000	-
[6498]	25/10/16	1,719	1,727	1,686	1,699	-19	-1.11	136,700	-
[6498]	25/10/15	1,689	1,718	1,674	1,718	+42	+2.51	448,400	-
[6498]	25/10/14	1,682	1,704	1,664	1,676	-34	-1.99	272,800	-
[6498]	25/10/10	1,753	1,775	1,710	1,710	-64	-3.61	294,000	-
[6498]	25/10/09	1,745	1,774	1,731	1,774	+31	+1.78	275,700	-
[6498]	25/10/08	1,752	1,762	1,739	1,743	-2	-0.11	169,800	-
[6498]	25/10/07	1,750	1,763	1,739	1,745	+9	+0.52	365,400	-
[6498]	25/10/06	1,755	1,765	1,730	1,736	+21	+1.22	387,000	-
[6498]	25/10/03	1,676	1,721	1,676	1,715	+51	+3.06	340,000	-
[6498]	25/10/02	1,643	1,669	1,639	1,664	+20	+1.22	242,300	-
[6498]	25/10/01	1,671	1,673	1,629	1,644	-46	-2.72	393,300	-
[6498]	25/09/30	1,699	1,699	1,679	1,690	-3	-0.18	233,000	-
[6498]	25/09/29	1,684	1,703	1,678	1,693	-31	-1.80	244,100	-
[6498]	25/09/26	1,733	1,736	1,718	1,724	+12	+0.70	300,800	-
[6498]	25/09/25	1,716	1,727	1,706	1,712	+1	+0.06	375,100	-
[6498]	25/09/24	1,701	1,713	1,693	1,711	-7	-0.41	267,000	-
[6498]	25/09/22	1,708	1,728	1,706	1,718	+18	+1.06	265,300	-
[6498]	25/09/19	1,752	1,753	1,693	1,700	-35	-2.02	610,200	-
[6498]	25/09/18	1,700	1,750	1,698	1,735	+44	+2.60	474,200	-
[6498]	25/09/17	1,699	1,705	1,677	1,691	-22	-1.28	342,100	-
[6498]	25/09/16	1,688	1,719	1,683	1,713	+14	+0.82	370,700	-
[6498]	25/09/12	1,703	1,709	1,685	1,699	+2	+0.12	343,500	-
[6498]	25/09/11	1,677	1,708	1,669	1,697	+21	+1.25	259,900	-
[6498]	25/09/10	1,678	1,684	1,666	1,676	-2	-0.12	380,000	-
[6498]	25/09/09	1,681	1,719	1,665	1,678	+28	+1.70	580,100	-
[6498]	25/09/08	1,666	1,667	1,638	1,650	0	0.00	534,600	-
[6498]	25/09/05	1,594	1,657	1,582	1,650	+78	+4.96	1,007,000	-