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
[6638]	26/10/29	2,281	2,304	2,212	2,248	-57.0	-2.47	503,300	65,107,439,616
[6638]	26/10/28	2,312	2,312	2,267	2,305	+34.0	+1.50	161,000	66,758,295,552
[6638]	26/10/27	2,268	2,283	2,246	2,271	+22.0	+0.98	135,200	65,773,572,096
[6638]	26/10/26	2,247	2,275	2,218	2,249	+8.0	+0.36	145,000	65,136,402,432
[6638]	26/10/23	2,195	2,241	2,166	2,241	-21.0	-0.93	268,600	64,904,704,000
[6638]	26/10/22	2,330	2,358	2,253	2,262	-65.0	-2.79	140,800	65,512,910,848
[6638]	26/10/21	2,326	2,343	2,300	2,327	+45.0	+1.97	138,700	67,395,469,312
[6638]	26/10/20	2,351	2,392	2,267	2,282	-107.0	-4.48	116,900	66,092,158,976
[6638]	26/10/19	2,400	2,440	2,358	2,389	-51.0	-2.09	80,700	69,191,139,328
[6638]	26/10/16	2,364	2,448	2,351	2,440	+99.0	+4.23	193,400	70,668,214,272
[6638]	26/10/15	2,370	2,380	2,321	2,341	-67.0	-2.78	115,800	67,800,940,544
[6638]	26/10/14	2,400	2,412	2,373	2,408	+8.0	+0.33	76,100	69,741,420,544
[6638]	26/10/13	2,412	2,425	2,370	2,400	-33.0	-1.36	91,200	69,509,718,016
[6638]	26/10/09	2,325	2,433	2,293	2,433	+138.0	+6.01	237,900	70,465,478,656
[6638]	26/10/08	2,201	2,328	2,195	2,295	+35.0	+1.55	258,400	66,468,671,488
[6638]	26/10/07	2,226	2,269	2,222	2,260	-5.0	-0.22	62,900	65,454,989,312
[6638]	26/10/06	2,281	2,290	2,245	2,265	-37.0	-1.61	68,100	65,599,799,296
[6638]	26/10/05	2,291	2,358	2,276	2,302	+33.0	+1.45	160,100	66,671,407,104
[6638]	26/10/02	2,219	2,289	2,203	2,269	+35.0	+1.57	166,900	65,715,650,560
[6638]	26/10/01	2,177	2,237	2,155	2,234	+60.0	+2.76	140,200	64,701,964,288
[6638]	26/09/30	2,150	2,200	2,145	2,174	+23.0	+1.07	131,500	62,964,224,000
[6638]	26/09/29	2,168	2,198	2,140	2,151	-49.0	-2.23	131,500	62,298,087,424
[6638]	26/09/28	2,250	2,280	2,196	2,200	-42.0	-1.87	205,500	63,717,244,928
[6638]	26/09/25	2,160	2,242	2,160	2,242	+90.0	+4.18	150,600	64,933,666,816
[6638]	26/09/24	2,110	2,157	2,088	2,152	+60.0	+2.87	119,000	62,327,050,240
[6638]	26/09/18	2,070	2,099	2,060	2,092	+41.0	+2.00	123,100	60,589,305,856
[6638]	26/09/17	2,000	2,067	1,999	2,051	+54.0	+2.70	137,700	59,401,850,880
[6638]	26/09/16	1,950	1,997	1,928	1,997	+42.0	+2.15	112,200	57,837,879,296
[6638]	26/09/15	1,900	1,955	1,885	1,955	+35.0	+1.82	98,600	56,621,461,504
[6638]	26/09/14	1,966	1,974	1,885	1,920	-46.0	-2.34	125,300	55,607,779,328
[6638]	26/09/11	1,926	1,966	1,905	1,966	+33.0	+1.71	175,200	56,940,048,384
[6638]	26/09/10	1,919	1,982	1,905	1,933	+25.0	+1.31	213,200	55,984,287,744
[6638]	26/09/09	1,833	1,955	1,828	1,908	+68.0	+3.70	271,700	55,260,229,632
[6638]	26/09/08	1,926	1,944	1,840	1,840	-126.0	-6.41	79,600	53,290,786,816
[6638]	26/09/07	1,910	1,975	1,893	1,966	+66.0	+3.47	97,500	56,940,048,384
[6638]	26/09/04	1,911	1,911	1,880	1,900	-18.0	-0.94	71,300	55,028,531,200
[6638]	26/09/03	1,974	1,980	1,918	1,918	-17.0	-0.88	64,400	55,549,853,696
[6638]	26/09/02	1,953	1,972	1,935	1,935	-53.0	-2.67	56,100	56,042,213,376
[6638]	26/09/01	1,972	2,005	1,963	1,988	+18.0	+0.91	73,400	57,577,218,048
[6638]	26/08/31	1,976	1,982	1,931	1,970	-24.0	-1.20	87,000	57,055,895,552
[6638]	26/08/28	1,999	2,053	1,992	1,994	+10.0	+0.50	140,500	57,750,994,944
[6638]	26/08/27	2,034	2,060	1,966	1,984	-42.0	-2.07	101,100	57,461,370,880
[6638]	26/08/26	1,998	2,068	1,992	2,026	+45.0	+2.27	138,500	58,677,788,672
[6638]	26/08/25	1,932	1,986	1,927	1,981	+44.0	+2.27	63,400	57,374,482,432
[6638]	26/08/24	1,902	1,941	1,885	1,937	+52.0	+2.76	91,700	56,100,139,008
[6638]	26/08/21	1,899	1,899	1,840	1,885	-14.0	-0.74	85,800	54,594,093,056
[6638]	26/08/20	1,854	1,903	1,851	1,899	+48.0	+2.59	62,000	54,999,568,384
[6638]	26/08/19	1,895	1,901	1,846	1,851	-71.0	-3.69	92,100	53,609,373,696
[6638]	26/08/18	1,953	1,958	1,913	1,922	-43.0	-2.19	67,700	55,665,700,864
[6638]	26/08/17	1,981	2,021	1,951	1,965	-37.0	-1.85	103,500	56,911,085,568
[6638]	26/08/14	1,933	2,026	1,933	2,002	+69.0	+3.57	182,400	57,982,693,376
[6638]	26/08/13	1,905	1,937	1,875	1,933	+29.0	+1.52	110,800	55,984,287,744
[6638]	26/08/12	1,859	1,927	1,851	1,904	+37.0	+1.98	144,600	55,144,378,368
[6638]	26/08/10	1,893	1,893	1,805	1,867	-33.0	-1.74	267,300	54,072,770,560
[6638]	26/08/07	2,227	2,248	1,892	1,900	-328.0	-14.72	258,000	55,028,531,200
[6638]	26/08/06	2,217	2,246	2,204	2,228	+1.0	+0.04	157,200	64,528,191,488
[6638]	26/08/05	2,234	2,266	2,217	2,227	+5.0	+0.23	122,900	64,499,228,672
[6638]	26/08/04	2,130	2,231	2,130	2,222	+78.0	+3.64	150,000	64,354,418,688
[6638]	26/08/03	2,074	2,156	2,061	2,144	+28.0	+1.32	128,900	62,095,351,808
[6638]	26/07/31	2,137	2,152	2,084	2,116	+29.0	+1.39	111,500	61,284,405,248
[6638]	26/07/30	2,056	2,087	2,022	2,087	+25.0	+1.21	96,900	60,444,495,872
[6638]	26/07/29	2,117	2,125	2,034	2,062	-51.0	-2.41	100,600	59,720,437,760
[6638]	26/07/28	2,164	2,164	2,077	2,113	-85.0	-3.87	112,100	61,197,516,800
[6638]	26/07/27	2,230	2,230	2,174	2,198	-11.0	-0.50	77,800	63,659,319,296
[6638]	26/07/24	2,179	2,237	2,170	2,209	-1.0	-0.05	128,500	63,977,906,176
[6638]	26/07/23	2,250	2,266	2,193	2,210	-3.0	-0.14	190,100	64,006,868,992
[6638]	26/07/22	2,155	2,247	2,138	2,213	+89.0	+4.19	143,900	64,093,757,440
[6638]	26/07/21	2,045	2,134	2,031	2,124	+101.0	+4.99	102,900	61,516,103,680
[6638]	26/07/17	2,150	2,177	1,991	2,023	-166	-7.58	128,400	-
[6638]	26/07/16	2,143	2,201	2,130	2,189	+12	+0.55	132,800	-
[6638]	26/07/15	2,144	2,181	2,107	2,177	+71	+3.37	148,500	-
[6638]	26/07/14	2,077	2,113	2,031	2,106	+45	+2.18	128,500	-
[6638]	26/07/13	2,138	2,178	2,037	2,061	-39	-1.86	216,600	-
[6638]	26/07/10	2,049	2,111	2,027	2,100	+88	+4.37	140,500	-
[6638]	26/07/09	1,961	2,017	1,948	2,012	+41	+2.08	86,200	-
[6638]	26/07/08	1,985	1,998	1,960	1,971	-17	-0.86	115,800	-
[6638]	26/07/07	1,940	1,999	1,925	1,988	+51	+2.63	149,100	-
[6638]	26/07/06	1,884	1,937	1,872	1,937	+54	+2.87	80,300	-
[6638]	26/07/03	1,850	1,887	1,848	1,883	+48	+2.62	50,400	-
[6638]	26/07/02	1,850	1,859	1,826	1,835	+14	+0.77	63,900	-
[6638]	26/07/01	1,806	1,834	1,801	1,821	+36	+2.02	58,200	-
[6638]	26/06/30	1,815	1,815	1,770	1,785	-19	-1.05	59,600	-
[6638]	26/06/29	1,809	1,818	1,763	1,804	0	0.00	140,100	-
[6638]	26/06/26	1,815	1,815	1,771	1,804	-11	-0.61	129,400	-
[6638]	26/06/25	1,796	1,829	1,780	1,815	+15	+0.83	120,700	-
[6638]	26/06/24	1,858	1,893	1,781	1,800	-38	-2.07	98,800	-
[6638]	26/06/23	1,840	1,858	1,822	1,838	-42	-2.23	90,900	-
[6638]	26/06/22	1,840	1,892	1,830	1,880	+40	+2.17	68,600	-
[6638]	26/06/19	1,865	1,890	1,836	1,840	-65	-3.41	54,700	-
[6638]	26/06/18	1,892	1,909	1,874	1,905	+45	+2.42	84,200	-
[6638]	26/06/17	1,801	1,876	1,799	1,860	+58	+3.22	75,900	-
[6638]	26/06/16	1,800	1,828	1,762	1,802	-9	-0.50	57,600	-
[6638]	26/06/15	1,810	1,856	1,802	1,811	+28	+1.57	73,200	-
[6638]	26/06/12	1,799	1,803	1,751	1,783	+24	+1.36	74,600	-
[6638]	26/06/11	1,745	1,773	1,704	1,759	-15	-0.85	122,100	-
[6638]	26/06/10	1,790	1,821	1,766	1,774	-19	-1.06	56,500	-
[6638]	26/06/09	1,789	1,825	1,772	1,793	+17	+0.96	60,600	-
[6638]	26/06/08	1,783	1,808	1,760	1,776	-70	-3.79	103,800	-
[6638]	26/06/05	1,856	1,863	1,834	1,846	+7	+0.38	43,600	-
[6638]	26/06/04	1,822	1,848	1,807	1,839	+10	+0.55	48,300	-
[6638]	26/06/03	1,850	1,863	1,818	1,829	0	0.00	75,900	-
[6638]	26/06/02	1,820	1,849	1,778	1,829	+9	+0.49	136,600	-
[6638]	26/06/01	1,855	1,890	1,799	1,820	-8	-0.44	116,200	-
[6638]	26/05/29	1,814	1,868	1,810	1,828	+30	+1.67	70,500	-
[6638]	26/05/28	1,768	1,800	1,754	1,798	+25	+1.41	71,300	-
[6638]	26/05/27	1,766	1,789	1,755	1,773	+11	+0.62	67,500	-
[6638]	26/05/26	1,778	1,790	1,753	1,762	-16	-0.90	42,900	-
[6638]	26/05/25	1,752	1,780	1,748	1,778	+38	+2.18	62,200	-
[6638]	26/05/22	1,817	1,817	1,740	1,740	-64.0	-3.55	35,200	-
[6638]	26/05/21	1,763	1,843	1,763	1,804	+74.0	+4.28	90,000	-
[6638]	26/05/20	1,744	1,746	1,675	1,730	-28.0	-1.59	187,000	-
[6638]	26/05/19	1,788	1,802	1,744	1,758	-18.0	-1.01	106,500	-
[6638]	26/05/18	1,820	1,821	1,776	1,776	-38.0	-2.09	75,700	-
[6638]	26/05/15	1,857	1,880	1,787	1,814	-44.0	-2.37	139,000	-
[6638]	26/05/14	1,879	1,905	1,810	1,858	+14.0	+0.76	212,400	-
[6638]	26/05/13	1,763	1,870	1,735	1,844	+93.0	+5.31	213,600	-
[6638]	26/05/12	1,758	1,770	1,737	1,751	+9.0	+0.52	101,300	-
[6638]	26/05/11	1,746	1,761	1,728	1,742	+36.0	+2.11	170,000	-
[6638]	26/05/08	1,550	1,750	1,515	1,706	+153.0	+9.85	319,400	-
[6638]	26/05/07	1,537	1,565	1,519	1,553	+56.0	+3.74	87,600	-
[6638]	26/05/01	1,504	1,508	1,486	1,497	+2.0	+0.13	49,600	-
[6638]	26/04/30	1,498	1,515	1,487	1,495	-43.0	-2.80	75,000	-
[6638]	26/04/28	1,500	1,538	1,493	1,538	+33.0	+2.19	50,800	-
[6638]	26/04/27	1,503	1,516	1,485	1,505	+2	+0.13	55,300	-
[6638]	26/04/24	1,521	1,521	1,500	1,503	-18	-1.18	44,900	-
[6638]	26/04/23	1,523	1,535	1,495	1,521	-18	-1.17	55,500	-
[6638]	26/04/22	1,565	1,565	1,530	1,539	-25	-1.60	71,300	-
[6638]	26/04/21	1,600	1,604	1,564	1,564	-5	-0.32	41,000	-
[6638]	26/04/20	1,618	1,618	1,569	1,569	-22	-1.38	48,200	-
[6638]	26/04/17	1,605	1,621	1,588	1,591	-14	-0.87	61,700	-
[6638]	26/04/16	1,618	1,629	1,604	1,605	+2	+0.12	50,900	-
[6638]	26/04/15	1,610	1,611	1,580	1,603	+22	+1.39	87,200	-
[6638]	26/04/14	1,598	1,612	1,571	1,581	-15	-0.94	48,900	-
[6638]	26/04/13	1,600	1,610	1,580	1,596	-4	-0.25	68,300	-
[6638]	26/04/10	1,610	1,636	1,594	1,600	+6	+0.38	66,100	-
[6638]	26/04/09	1,641	1,644	1,589	1,594	-54	-3.28	140,200	-
[6638]	26/04/08	1,658	1,670	1,624	1,648	+55	+3.45	212,600	-
[6638]	26/04/07	1,598	1,639	1,586	1,593	-5	-0.31	55,000	-
[6638]	26/04/06	1,598	1,609	1,592	1,598	0	0.00	51,100	-
[6638]	26/04/03	1,582	1,634	1,582	1,598	+3	+0.19	109,600	-
[6638]	26/04/02	1,645	1,663	1,594	1,595	-41	-2.51	55,700	-
[6638]	26/04/01	1,626	1,636	1,600	1,636	+71	+4.54	56,600	-
[6638]	26/03/31	1,544	1,599	1,543	1,565	+26	+1.69	129,500	-
[6638]	26/03/30	1,514	1,550	1,502	1,539	-80	-4.94	88,000	-
[6638]	26/03/27	1,612	1,638	1,604	1,619	-8	-0.49	81,200	-
[6638]	26/03/26	1,650	1,655	1,602	1,627	-5	-0.31	60,100	-
[6638]	26/03/25	1,606	1,640	1,606	1,632	+63	+4.02	61,100	-
[6638]	26/03/24	1,598	1,602	1,562	1,569	+11	+0.71	88,000	-
[6638]	26/03/23	1,575	1,576	1,520	1,558	-72	-4.42	126,700	-
[6638]	26/03/19	1,680	1,689	1,630	1,630	-124	-7.07	100,100	-
[6638]	26/03/18	1,735	1,760	1,726	1,754	+75	+4.47	253,200	-
[6638]	26/03/17	1,686	1,696	1,671	1,679	+11	+0.66	48,500	-
[6638]	26/03/16	1,687	1,702	1,654	1,668	-44	-2.57	147,300	-
[6638]	26/03/13	1,692	1,723	1,678	1,712	-20	-1.15	76,800	-
[6638]	26/03/12	1,749	1,784	1,726	1,732	-36	-2.04	75,800	-
[6638]	26/03/11	1,759	1,790	1,743	1,768	+25	+1.43	71,800	-
[6638]	26/03/10	1,750	1,753	1,722	1,743	+49	+2.89	61,600	-
[6638]	26/03/09	1,701	1,701	1,644	1,694	-133	-7.28	177,000	-
[6638]	26/03/06	1,818	1,874	1,801	1,827	+13	+0.72	86,100	-
[6638]	26/03/05	1,764	1,827	1,762	1,814	+130	+7.72	91,200	-
[6638]	26/03/04	1,720	1,763	1,670	1,684	-106	-5.92	112,500	-
[6638]	26/03/03	1,893	1,908	1,783	1,790	-112	-5.89	126,500	-
[6638]	26/03/02	1,837	1,904	1,810	1,902	+39	+2.09	135,200	-
[6638]	26/02/27	1,870	1,878	1,833	1,863	-6	-0.32	194,400	-
[6638]	26/02/26	1,868	1,908	1,865	1,869	+11	+0.59	87,200	-
[6638]	26/02/25	1,844	1,864	1,833	1,858	+14	+0.76	87,100	-
[6638]	26/02/24	1,867	1,875	1,841	1,844	+5	+0.27	82,900	-
[6638]	26/02/20	1,874	1,874	1,832	1,839	-51	-2.70	86,000	-
[6638]	26/02/19	1,883	1,904	1,860	1,890	+7	+0.37	55,100	-
[6638]	26/02/18	1,905	1,914	1,877	1,883	-4	-0.21	58,700	-
[6638]	26/02/17	1,860	1,904	1,830	1,887	+51	+2.78	177,700	-
[6638]	26/02/16	1,813	1,865	1,797	1,836	+26	+1.44	162,400	-
[6638]	26/02/13	1,850	1,868	1,726	1,810	-46	-2.48	189,000	-
[6638]	26/02/12	1,880	1,899	1,842	1,856	-30	-1.59	121,500	-
[6638]	26/02/10	1,879	1,920	1,879	1,886	+7	+0.37	86,700	-
[6638]	26/02/09	1,917	1,920	1,866	1,879	+31	+1.68	114,200	-
[6638]	26/02/06	1,823	1,859	1,803	1,848	+5	+0.27	93,000	-
[6638]	26/02/05	1,865	1,867	1,819	1,843	-6	-0.32	71,200	-
[6638]	26/02/04	1,815	1,864	1,811	1,849	+26	+1.43	113,300	-
[6638]	26/02/03	1,766	1,830	1,756	1,823	+83	+4.77	131,400	-
[6638]	26/02/02	1,759	1,786	1,728	1,740	-19	-1.08	106,100	-
[6638]	26/01/30	1,725	1,770	1,721	1,759	+27	+1.56	115,100	-
[6638]	26/01/29	1,708	1,735	1,680	1,732	+25	+1.46	107,600	-
[6638]	26/01/28	1,720	1,720	1,669	1,707	-21	-1.22	82,400	-
[6638]	26/01/27	1,733	1,742	1,696	1,728	-37	-2.10	117,700	-
[6638]	26/01/26	1,735	1,779	1,717	1,765	-10	-0.56	189,300	-
[6638]	26/01/23	1,749	1,792	1,744	1,775	+51	+2.96	137,500	-
[6638]	26/01/22	1,694	1,732	1,686	1,724	+37	+2.19	91,100	-
[6638]	26/01/21	1,670	1,701	1,664	1,687	-13	-0.76	94,000	-
[6638]	26/01/20	1,751	1,762	1,700	1,700	-45	-2.58	93,300	-
[6638]	26/01/19	1,696	1,755	1,696	1,745	+56	+3.32	126,000	-
[6638]	26/01/16	1,690	1,694	1,670	1,689	0	0.00	63,400	-
[6638]	26/01/15	1,675	1,690	1,653	1,689	+15	+0.90	90,400	-
[6638]	26/01/14	1,646	1,696	1,646	1,674	+44	+2.70	97,500	-
[6638]	26/01/13	1,660	1,660	1,598	1,630	-12	-0.73	201,700	-
[6638]	26/01/09	1,630	1,663	1,630	1,642	+13	+0.80	86,500	-
[6638]	26/01/08	1,666	1,670	1,629	1,629	-37	-2.22	85,900	-
[6638]	26/01/07	1,669	1,672	1,655	1,666	-15	-0.89	77,300	-
[6638]	26/01/06	1,673	1,692	1,667	1,681	+35	+2.13	97,700	-
[6638]	26/01/05	1,661	1,661	1,626	1,646	+9	+0.55	100,900	-
[6638]	25/12/30	1,645	1,651	1,620	1,637	-10	-0.61	53,900	-
[6638]	25/12/29	1,656	1,673	1,640	1,647	-9	-0.54	126,300	-
[6638]	25/12/26	1,640	1,661	1,640	1,656	+14	+0.85	66,300	-
[6638]	25/12/25	1,639	1,652	1,637	1,642	+16	+0.98	40,200	-
[6638]	25/12/24	1,633	1,641	1,618	1,626	-4	-0.25	67,600	-
[6638]	25/12/23	1,621	1,633	1,618	1,630	+3	+0.18	57,700	-
[6638]	25/12/22	1,630	1,659	1,625	1,627	+11	+0.68	89,400	-
[6638]	25/12/19	1,590	1,619	1,590	1,616	+26	+1.64	58,800	-
[6638]	25/12/18	1,595	1,597	1,577	1,590	-18	-1.12	67,300	-
[6638]	25/12/17	1,619	1,621	1,585	1,608	+7	+0.44	100,200	-
[6638]	25/12/16	1,599	1,638	1,597	1,601	+13	+0.82	197,400	-
[6638]	25/12/15	1,537	1,593	1,526	1,588	+32	+2.06	82,600	-
[6638]	25/12/12	1,526	1,556	1,513	1,556	+56	+3.73	151,700	-
[6638]	25/12/11	1,543	1,550	1,500	1,500	-33	-2.15	79,400	-
[6638]	25/12/10	1,555	1,564	1,520	1,533	-18	-1.16	82,700	-
[6638]	25/12/09	1,565	1,571	1,547	1,551	-14	-0.89	93,800	-
[6638]	25/12/08	1,549	1,566	1,545	1,565	+29	+1.89	91,900	-
[6638]	25/12/05	1,538	1,542	1,519	1,536	0	0.00	75,700	-
[6638]	25/12/04	1,503	1,545	1,503	1,536	+40	+2.67	86,300	-
[6638]	25/12/03	1,498	1,513	1,493	1,496	+4	+0.27	66,900	-
[6638]	25/12/02	1,545	1,554	1,492	1,492	-67	-4.30	99,000	-
[6638]	25/12/01	1,542	1,564	1,527	1,559	+2	+0.13	103,000	-
[6638]	25/11/28	1,554	1,560	1,548	1,557	+3	+0.19	48,900	-
[6638]	25/11/27	1,544	1,568	1,540	1,554	+21	+1.37	66,000	-
[6638]	25/11/26	1,512	1,539	1,498	1,533	+38	+2.54	123,100	-
[6638]	25/11/25	1,510	1,518	1,486	1,495	-10	-0.66	130,200	-
[6638]	25/11/21	1,500	1,520	1,488	1,505	-22	-1.44	115,600	-
[6638]	25/11/20	1,519	1,545	1,513	1,527	+53	+3.60	102,700	-
[6638]	25/11/19	1,490	1,497	1,463	1,474	-16	-1.07	130,300	-
[6638]	25/11/18	1,502	1,521	1,475	1,490	-39	-2.55	177,500	-
[6638]	25/11/17	1,559	1,567	1,517	1,529	-21	-1.35	142,300	-
[6638]	25/11/14	1,540	1,568	1,519	1,550	-21	-1.34	117,700	-
[6638]	25/11/13	1,572	1,580	1,557	1,571	+10	+0.64	130,000	-
[6638]	25/11/12	1,522	1,600	1,522	1,561	+30	+1.96	283,200	-
[6638]	25/11/11	1,662	1,671	1,450	1,531	-103	-6.30	609,600	-
[6638]	25/11/10	1,623	1,644	1,623	1,634	+19	+1.18	38,100	-
[6638]	25/11/07	1,613	1,634	1,602	1,615	-26	-1.58	99,600	-
[6638]	25/11/06	1,652	1,672	1,641	1,641	-26	-1.56	63,300	-
[6638]	25/11/05	1,680	1,680	1,595	1,667	-18	-1.07	154,700	-
[6638]	25/11/04	1,693	1,722	1,685	1,685	-19	-1.12	108,500	-
[6638]	25/10/31	1,690	1,713	1,678	1,704	+21	+1.25	66,700	-
[6638]	25/10/30	1,716	1,744	1,683	1,683	-18	-1.06	97,900	-
[6638]	25/10/29	1,709	1,714	1,675	1,701	-8	-0.47	96,600	-
[6638]	25/10/28	1,744	1,759	1,705	1,709	-35	-2.01	66,400	-
[6638]	25/10/27	1,759	1,759	1,728	1,744	+16	+0.93	49,300	-
[6638]	25/10/24	1,714	1,741	1,710	1,728	+31	+1.83	79,800	-
[6638]	25/10/23	1,682	1,705	1,675	1,697	+2	+0.12	173,100	-
[6638]	25/10/22	1,694	1,712	1,686	1,695	0	0.00	88,600	-
[6638]	25/10/21	1,708	1,716	1,686	1,695	-13	-0.76	53,000	-
[6638]	25/10/20	1,670	1,717	1,666	1,708	+42	+2.52	111,000	-
[6638]	25/10/17	1,660	1,681	1,655	1,666	-21	-1.24	62,500	-
[6638]	25/10/16	1,658	1,718	1,648	1,687	+39	+2.37	188,000	-
[6638]	25/10/15	1,657	1,685	1,641	1,648	+6	+0.37	735,400	-
[6638]	25/10/14	1,690	1,705	1,640	1,642	-85	-4.92	105,100	-
[6638]	25/10/10	1,764	1,775	1,718	1,727	-64	-3.57	132,800	-
[6638]	25/10/09	1,774	1,802	1,767	1,791	+8	+0.45	49,300	-
[6638]	25/10/08	1,790	1,802	1,760	1,783	-7	-0.39	148,800	-
[6638]	25/10/07	1,772	1,799	1,770	1,790	+18	+1.02	59,600	-
[6638]	25/10/06	1,777	1,777	1,753	1,772	+52	+3.02	61,200	-
[6638]	25/10/03	1,720	1,736	1,708	1,720	+13	+0.76	41,700	-
[6638]	25/10/02	1,741	1,762	1,707	1,707	-28	-1.61	78,500	-
[6638]	25/10/01	1,754	1,756	1,710	1,735	-33	-1.87	119,100	-
[6638]	25/09/30	1,778	1,784	1,741	1,768	-10	-0.56	104,400	-
[6638]	25/09/29	1,780	1,796	1,765	1,778	-31	-1.71	79,300	-
[6638]	25/09/26	1,823	1,827	1,802	1,809	-1	-0.06	55,800	-
[6638]	25/09/25	1,823	1,837	1,810	1,810	-22	-1.20	55,500	-
[6638]	25/09/24	1,808	1,845	1,801	1,832	+21	+1.16	57,700	-
[6638]	25/09/22	1,795	1,824	1,795	1,811	+17	+0.95	38,100	-
[6638]	25/09/19	1,842	1,849	1,794	1,794	-24	-1.32	71,600	-
[6638]	25/09/18	1,830	1,831	1,810	1,818	-4	-0.22	43,200	-
[6638]	25/09/17	1,861	1,861	1,811	1,822	-44	-2.36	81,900	-
[6638]	25/09/16	1,864	1,887	1,861	1,866	+14	+0.76	70,600	-
[6638]	25/09/12	1,852	1,866	1,843	1,852	0	0.00	65,200	-
[6638]	25/09/11	1,820	1,852	1,819	1,852	+24	+1.31	59,000	-
[6638]	25/09/10	1,829	1,830	1,812	1,828	+16	+0.88	31,000	-
[6638]	25/09/09	1,825	1,840	1,809	1,812	-7	-0.38	70,000	-
[6638]	25/09/08	1,809	1,819	1,805	1,819	+17	+0.94	43,600	-
[6638]	25/09/05	1,774	1,808	1,774	1,802	+29	+1.64	56,200	-