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
[6653]	26/10/29	1,887	1,887	1,832	1,856	-23.0	-1.22	73,500	25,127,917,568
[6653]	26/10/28	1,892	1,908	1,878	1,879	+20.0	+1.08	63,400	25,439,309,824
[6653]	26/10/27	1,842	1,875	1,840	1,859	+38.0	+2.09	96,300	25,168,533,504
[6653]	26/10/26	1,840	1,853	1,817	1,821	-10.0	-0.55	93,400	24,654,061,568
[6653]	26/10/23	1,820	1,831	1,753	1,831	-47.0	-2.50	181,300	24,789,448,704
[6653]	26/10/22	1,926	1,927	1,868	1,878	-31.0	-1.62	74,000	25,425,770,496
[6653]	26/10/21	1,919	1,930	1,895	1,909	+26.0	+1.38	65,500	25,845,471,232
[6653]	26/10/20	2,017	2,017	1,881	1,883	-112.0	-5.61	165,300	25,493,465,088
[6653]	26/10/19	1,951	2,015	1,943	1,995	-4.0	-0.20	64,800	27,009,804,288
[6653]	26/10/16	1,985	2,006	1,960	1,999	+53.0	+2.72	69,800	27,063,959,552
[6653]	26/10/15	2,028	2,030	1,953	1,946	-132.0	-6.35	147,700	26,346,405,888
[6653]	26/10/14	2,099	2,120	2,070	2,078	-1.0	-0.05	38,500	28,133,521,408
[6653]	26/10/13	2,049	2,097	2,020	2,079	+35.0	+1.71	64,700	28,147,058,688
[6653]	26/10/09	2,007	2,052	1,990	2,044	+20.0	+0.99	73,000	27,673,202,688
[6653]	26/10/08	2,103	2,103	2,024	2,024	-96.0	-4.53	84,900	27,402,428,416
[6653]	26/10/07	2,134	2,165	2,120	2,120	-14.0	-0.66	41,300	28,702,148,608
[6653]	26/10/06	2,120	2,147	2,108	2,134	-10.0	-0.47	47,000	28,891,691,008
[6653]	26/10/05	2,127	2,150	2,109	2,144	+67.0	+3.23	56,400	29,027,078,144
[6653]	26/10/02	2,120	2,129	2,077	2,077	-45.0	-2.12	52,900	28,119,982,080
[6653]	26/10/01	2,130	2,140	2,088	2,122	-6.0	-0.28	45,500	28,729,225,216
[6653]	26/09/30	2,084	2,140	2,084	2,128	+44.0	+2.11	29,800	28,810,457,088
[6653]	26/09/29	2,100	2,114	2,079	2,084	-21.0	-1.00	44,400	28,214,753,280
[6653]	26/09/28	2,133	2,139	2,105	2,105	-8.0	-0.38	41,200	28,499,066,880
[6653]	26/09/25	2,145	2,153	2,110	2,113	-29.0	-1.35	44,100	28,607,377,408
[6653]	26/09/24	2,142	2,159	2,130	2,142	+28.0	+1.32	85,000	28,999,999,488
[6653]	26/09/18	2,122	2,128	2,100	2,114	+5.0	+0.24	45,100	28,620,914,688
[6653]	26/09/17	2,078	2,113	2,073	2,109	+43.0	+2.08	67,800	28,553,222,144
[6653]	26/09/16	2,055	2,072	2,053	2,066	+5.0	+0.24	37,500	27,971,055,616
[6653]	26/09/15	2,031	2,061	2,015	2,061	+31.0	+1.53	66,100	27,903,361,024
[6653]	26/09/14	2,035	2,056	2,013	2,030	-15.0	-0.73	69,700	27,483,660,288
[6653]	26/09/11	2,050	2,060	2,025	2,045	-64.0	-3.03	97,000	27,686,742,016
[6653]	26/09/10	2,101	2,116	2,072	2,109	+2.0	+0.09	142,900	28,553,222,144
[6653]	26/09/09	2,075	2,126	2,073	2,107	+34.0	+1.64	59,100	28,526,143,488
[6653]	26/09/08	2,178	2,188	2,073	2,073	-112.0	-5.13	102,100	28,065,826,816
[6653]	26/09/07	2,122	2,185	2,115	2,185	+75.0	+3.55	66,000	29,582,166,016
[6653]	26/09/04	2,140	2,160	2,104	2,110	-29.0	-1.36	44,600	28,566,759,424
[6653]	26/09/03	2,129	2,160	2,105	2,139	+23.0	+1.09	57,600	28,959,383,552
[6653]	26/09/02	2,172	2,189	2,116	2,116	-94.0	-4.25	81,700	28,647,993,344
[6653]	26/09/01	2,240	2,258	2,201	2,210	-49.0	-2.17	64,500	29,920,634,880
[6653]	26/08/31	2,200	2,275	2,173	2,259	+10.0	+0.44	125,200	30,584,033,280
[6653]	26/08/28	2,243	2,291	2,242	2,249	+28.0	+1.26	74,000	30,448,646,144
[6653]	26/08/27	2,190	2,246	2,164	2,221	+44.0	+2.02	85,600	30,069,561,344
[6653]	26/08/26	2,185	2,202	2,155	2,177	-1.0	-0.05	44,600	29,473,857,536
[6653]	26/08/25	2,145	2,185	2,121	2,178	+36.0	+1.68	71,900	29,487,394,816
[6653]	26/08/24	2,150	2,156	2,115	2,142	0	+0.00	45,400	28,999,999,488
[6653]	26/08/21	2,110	2,148	2,096	2,142	-4.0	-0.19	164,800	28,999,999,488
[6653]	26/08/20	2,137	2,148	2,095	2,146	+53.0	+2.53	61,400	29,054,154,752
[6653]	26/08/19	2,215	2,215	2,090	2,093	-150.0	-6.69	141,100	28,308,760,576
[6653]	26/08/18	2,305	2,341	2,242	2,243	-85.0	-3.65	90,800	30,337,576,960
[6653]	26/08/17	2,278	2,330	2,273	2,328	+51.0	+2.24	107,900	31,487,240,192
[6653]	26/08/14	2,279	2,294	2,266	2,277	+6.0	+0.26	48,600	30,797,443,072
[6653]	26/08/13	2,280	2,284	2,239	2,271	+16.0	+0.71	52,000	30,716,291,072
[6653]	26/08/12	2,252	2,274	2,227	2,255	-10.0	-0.44	76,500	30,499,883,008
[6653]	26/08/10	2,224	2,268	2,200	2,265	+75.0	+3.42	101,500	30,635,137,024
[6653]	26/08/07	2,314	2,326	2,188	2,190	-116.0	-5.03	119,400	29,620,729,856
[6653]	26/08/06	2,360	2,446	2,282	2,306	-54.0	-2.29	161,500	31,189,680,128
[6653]	26/08/05	2,252	2,374	2,217	2,360	+138.0	+6.21	160,500	31,920,054,272
[6653]	26/08/04	2,130	2,234	2,130	2,222	+97.0	+4.56	130,100	30,053,543,936
[6653]	26/08/03	2,087	2,144	2,016	2,125	+50.0	+2.41	131,200	28,741,574,656
[6653]	26/07/31	2,100	2,139	2,045	2,075	+47.0	+2.32	179,000	28,065,302,528
[6653]	26/07/30	2,006	2,050	1,959	2,028	+17.0	+0.85	152,600	27,429,607,424
[6653]	26/07/29	2,066	2,066	1,925	2,011	-88.0	-4.19	419,000	27,199,674,368
[6653]	26/07/28	2,202	2,202	2,055	2,099	-137.0	-6.13	322,800	28,389,912,576
[6653]	26/07/27	2,168	2,272	2,130	2,236	+18.0	+0.81	666,900	30,242,899,968
[6653]	26/07/24	2,235	2,250	2,153	2,218	-17.0	-0.76	439,500	29,999,441,920
[6653]	26/07/23	2,246	2,277	2,224	2,235	+15.0	+0.68	102,200	30,229,374,976
[6653]	26/07/22	2,234	2,290	2,220	2,220	+22.0	+1.00	132,000	30,026,491,904
[6653]	26/07/21	2,155	2,198	2,110	2,198	+69.0	+3.24	107,400	29,728,931,840
[6653]	26/07/17	2,224	2,224	2,057	2,129	-128	-5.67	226,700	-
[6653]	26/07/16	2,288	2,288	2,243	2,257	-58	-2.51	105,100	-
[6653]	26/07/15	2,277	2,318	2,228	2,315	+76	+3.39	79,000	-
[6653]	26/07/14	2,218	2,247	2,188	2,239	+7	+0.31	90,900	-
[6653]	26/07/13	2,328	2,340	2,215	2,232	-59	-2.58	94,800	-
[6653]	26/07/10	2,290	2,318	2,283	2,291	+44	+1.96	61,700	-
[6653]	26/07/09	2,244	2,266	2,226	2,247	+23	+1.03	39,800	-
[6653]	26/07/08	2,245	2,272	2,213	2,224	-49	-2.16	83,700	-
[6653]	26/07/07	2,380	2,398	2,259	2,273	-112	-4.70	113,500	-
[6653]	26/07/06	2,435	2,495	2,377	2,385	-28	-1.16	71,900	-
[6653]	26/07/03	2,339	2,414	2,312	2,413	+56	+2.38	111,300	-
[6653]	26/07/02	2,370	2,404	2,335	2,357	-63	-2.60	96,400	-
[6653]	26/07/01	2,365	2,458	2,365	2,420	+55	+2.33	66,000	-
[6653]	26/06/30	2,363	2,405	2,340	2,365	-2	-0.08	55,900	-
[6653]	26/06/29	2,422	2,446	2,337	2,367	-52	-2.15	56,900	-
[6653]	26/06/26	2,431	2,459	2,383	2,419	-56	-2.26	60,500	-
[6653]	26/06/25	2,511	2,515	2,469	2,475	+14	+0.57	50,100	-
[6653]	26/06/24	2,427	2,492	2,411	2,461	-12	-0.49	75,800	-
[6653]	26/06/23	2,593	2,607	2,469	2,473	-87	-3.40	103,300	-
[6653]	26/06/22	2,522	2,633	2,510	2,560	+61	+2.44	172,000	-
[6653]	26/06/19	2,476	2,499	2,421	2,499	+99	+4.13	126,500	-
[6653]	26/06/18	2,370	2,477	2,370	2,400	+46	+1.95	111,600	-
[6653]	26/06/17	2,280	2,368	2,275	2,354	+24	+1.03	73,600	-
[6653]	26/06/16	2,308	2,370	2,308	2,330	+39	+1.70	101,000	-
[6653]	26/06/15	2,318	2,330	2,279	2,291	+73	+3.29	96,700	-
[6653]	26/06/12	2,240	2,248	2,158	2,218	+28	+1.28	119,300	-
[6653]	26/06/11	2,220	2,223	2,141	2,190	-84	-3.69	166,200	-
[6653]	26/06/10	2,338	2,338	2,250	2,274	-98	-4.13	132,600	-
[6653]	26/06/09	2,411	2,443	2,347	2,372	+6	+0.25	99,000	-
[6653]	26/06/08	2,285	2,383	2,265	2,366	-169	-6.67	219,100	-
[6653]	26/06/05	2,359	2,550	2,335	2,535	+175	+7.42	244,400	-
[6653]	26/06/04	2,279	2,423	2,251	2,360	+49	+2.12	218,600	-
[6653]	26/06/03	2,200	2,334	2,175	2,311	+93	+4.19	201,700	-
[6653]	26/06/02	2,232	2,249	2,134	2,218	-14	-0.63	190,100	-
[6653]	26/06/01	2,300	2,300	2,162	2,232	-26	-1.15	216,000	-
[6653]	26/05/29	2,345	2,374	2,258	2,258	-54	-2.34	179,800	-
[6653]	26/05/28	2,299	2,312	2,223	2,312	+22	+0.96	124,900	-
[6653]	26/05/27	2,401	2,440	2,282	2,290	-61	-2.59	172,200	-
[6653]	26/05/26	2,388	2,389	2,290	2,351	-18	-0.76	125,400	-
[6653]	26/05/25	2,385	2,414	2,359	2,369	+25	+1.07	88,600	-
[6653]	26/05/22	2,306	2,363	2,306	2,344	+52.0	+2.27	68,900	-
[6653]	26/05/21	2,362	2,376	2,290	2,292	-20.0	-0.87	121,300	-
[6653]	26/05/20	2,379	2,394	2,260	2,312	-108.0	-4.46	178,100	-
[6653]	26/05/19	2,560	2,588	2,390	2,420	-128.0	-5.02	131,100	-
[6653]	26/05/18	2,650	2,656	2,542	2,548	-100.0	-3.78	103,900	-
[6653]	26/05/15	2,709	2,758	2,613	2,648	+15.0	+0.57	143,200	-
[6653]	26/05/14	2,669	2,715	2,624	2,633	-36.0	-1.35	108,200	-
[6653]	26/05/13	2,608	2,669	2,577	2,669	+64.0	+2.46	77,400	-
[6653]	26/05/12	2,667	2,674	2,567	2,605	-31.0	-1.18	90,000	-
[6653]	26/05/11	2,690	2,710	2,630	2,636	+18.0	+0.69	118,500	-
[6653]	26/05/08	2,570	2,658	2,500	2,618	+18.0	+0.69	174,500	-
[6653]	26/05/07	2,537	2,625	2,537	2,600	+124.0	+5.01	207,100	-
[6653]	26/05/01	2,570	2,571	2,463	2,476	-44.0	-1.75	113,600	-
[6653]	26/04/30	2,468	2,531	2,440	2,520	+8.0	+0.32	132,700	-
[6653]	26/04/28	2,497	2,541	2,493	2,512	+28	+1.13	120,000	-
[6653]	26/04/27	2,593	2,598	2,466	2,484	-9	-0.36	236,300	-
[6653]	26/04/24	2,585	2,616	2,489	2,493	-61	-2.39	260,900	-
[6653]	26/04/23	2,568	2,807	2,446	2,554	-164	-6.03	763,200	-
[6653]	26/04/22	2,813	2,813	2,672	2,718	-126	-4.43	412,900	-
[6653]	26/04/21	2,809	2,855	2,760	2,844	+35	+1.25	242,300	-
[6653]	26/04/20	2,660	2,826	2,654	2,809	+149	+5.60	270,100	-
[6653]	26/04/17	2,631	2,677	2,630	2,660	+30	+1.14	169,500	-
[6653]	26/04/16	2,560	2,630	2,515	2,630	+67	+2.61	137,900	-
[6653]	26/04/15	2,605	2,640	2,535	2,563	-37	-1.42	132,700	-
[6653]	26/04/14	2,564	2,600	2,552	2,600	+70	+2.77	112,800	-
[6653]	26/04/13	2,467	2,544	2,453	2,530	+43	+1.73	130,800	-
[6653]	26/04/10	2,449	2,500	2,449	2,487	+38	+1.55	101,700	-
[6653]	26/04/09	2,435	2,465	2,402	2,449	-12	-0.49	104,800	-
[6653]	26/04/08	2,385	2,461	2,362	2,461	+161	+7.00	152,700	-
[6653]	26/04/07	2,263	2,320	2,262	2,300	+25	+1.10	61,800	-
[6653]	26/04/06	2,226	2,293	2,226	2,275	+47	+2.11	49,500	-
[6653]	26/04/03	2,250	2,266	2,213	2,228	-19	-0.85	59,300	-
[6653]	26/04/02	2,300	2,310	2,215	2,247	-17	-0.75	97,600	-
[6653]	26/04/01	2,227	2,273	2,220	2,264	+137	+6.44	113,500	-
[6653]	26/03/31	2,107	2,188	2,084	2,127	-41	-1.89	149,500	-
[6653]	26/03/30	2,160	2,178	2,118	2,168	-92	-4.07	204,400	-
[6653]	26/03/27	2,231	2,279	2,215	2,260	-18	-0.79	59,600	-
[6653]	26/03/26	2,341	2,348	2,252	2,278	-45	-1.94	50,200	-
[6653]	26/03/25	2,299	2,338	2,285	2,323	+97	+4.36	76,300	-
[6653]	26/03/24	2,260	2,260	2,196	2,226	+91	+4.26	118,100	-
[6653]	26/03/23	2,180	2,196	2,103	2,135	-176	-7.62	191,900	-
[6653]	26/03/19	2,371	2,394	2,299	2,311	-135	-5.52	110,700	-
[6653]	26/03/18	2,370	2,446	2,359	2,446	+126	+5.43	107,600	-
[6653]	26/03/17	2,297	2,363	2,281	2,320	+73	+3.25	159,700	-
[6653]	26/03/16	2,245	2,300	2,230	2,247	-22	-0.97	66,700	-
[6653]	26/03/13	2,220	2,285	2,215	2,269	-27	-1.18	108,900	-
[6653]	26/03/12	2,340	2,351	2,274	2,296	-61	-2.59	98,000	-
[6653]	26/03/11	2,382	2,408	2,355	2,357	+14	+0.60	75,300	-
[6653]	26/03/10	2,310	2,381	2,297	2,343	+109	+4.88	123,300	-
[6653]	26/03/09	2,230	2,268	2,165	2,234	-169	-7.03	287,200	-
[6653]	26/03/06	2,384	2,444	2,356	2,403	-31	-1.27	132,100	-
[6653]	26/03/05	2,427	2,520	2,402	2,434	+153	+6.71	159,900	-
[6653]	26/03/04	2,450	2,452	2,205	2,281	-266	-10.44	425,900	-
[6653]	26/03/03	2,657	2,680	2,526	2,547	-110	-4.14	122,700	-
[6653]	26/03/02	2,611	2,695	2,572	2,657	-40	-1.48	115,800	-
[6653]	26/02/27	2,635	2,697	2,620	2,697	+46	+1.74	86,500	-
[6653]	26/02/26	2,667	2,672	2,571	2,651	-2	-0.08	150,100	-
[6653]	26/02/25	2,610	2,680	2,579	2,653	+53	+2.04	183,100	-
[6653]	26/02/24	2,533	2,602	2,491	2,600	+53	+2.08	161,300	-
[6653]	26/02/20	2,480	2,558	2,455	2,547	+38	+1.51	238,300	-
[6653]	26/02/19	2,302	2,542	2,302	2,509	+219	+9.56	595,200	-
[6653]	26/02/18	2,223	2,308	2,199	2,290	+55	+2.46	189,200	-
[6653]	26/02/17	2,265	2,265	2,195	2,235	-26	-1.15	234,600	-
[6653]	26/02/16	2,235	2,298	2,173	2,261	+1	+0.04	396,900	-
[6653]	26/02/13	2,292	2,345	2,231	2,260	-471	-17.25	1,115,800	-
[6653]	26/02/12	2,617	2,795	2,570	2,731	-1	-0.04	299,100	-
[6653]	26/02/10	2,636	2,735	2,636	2,732	+115	+4.39	232,600	-
[6653]	26/02/09	2,510	2,642	2,484	2,617	+157	+6.38	290,700	-
[6653]	26/02/06	2,439	2,490	2,381	2,460	+21	+0.86	146,200	-
[6653]	26/02/05	2,369	2,443	2,357	2,439	+44	+1.84	135,400	-
[6653]	26/02/04	2,299	2,403	2,283	2,395	+60	+2.57	142,000	-
[6653]	26/02/03	2,260	2,361	2,251	2,335	+102	+4.57	161,200	-
[6653]	26/02/02	2,208	2,294	2,199	2,233	+25	+1.13	143,700	-
[6653]	26/01/30	2,200	2,210	2,159	2,208	-10	-0.45	131,400	-
[6653]	26/01/29	2,247	2,268	2,208	2,218	+21	+0.96	103,500	-
[6653]	26/01/28	2,222	2,225	2,182	2,197	-50	-2.23	51,100	-
[6653]	26/01/27	2,222	2,250	2,192	2,247	+28	+1.26	67,600	-
[6653]	26/01/26	2,220	2,260	2,208	2,219	-34	-1.51	89,400	-
[6653]	26/01/23	2,284	2,297	2,250	2,253	-31	-1.36	65,700	-
[6653]	26/01/22	2,289	2,310	2,263	2,284	+3	+0.13	65,600	-
[6653]	26/01/21	2,235	2,286	2,235	2,281	-13	-0.57	80,500	-
[6653]	26/01/20	2,342	2,346	2,280	2,294	-42	-1.80	64,300	-
[6653]	26/01/19	2,351	2,367	2,292	2,336	-38	-1.60	82,400	-
[6653]	26/01/16	2,361	2,375	2,323	2,374	-2	-0.08	88,300	-
[6653]	26/01/15	2,324	2,388	2,320	2,376	+52	+2.24	121,700	-
[6653]	26/01/14	2,316	2,345	2,295	2,324	+6	+0.26	143,200	-
[6653]	26/01/13	2,380	2,393	2,318	2,318	-31	-1.32	156,600	-
[6653]	26/01/09	2,359	2,375	2,322	2,349	-25	-1.05	46,300	-
[6653]	26/01/08	2,370	2,402	2,361	2,374	-16	-0.67	46,700	-
[6653]	26/01/07	2,404	2,420	2,376	2,390	-40	-1.65	79,400	-
[6653]	26/01/06	2,346	2,484	2,346	2,430	+80	+3.40	219,300	-
[6653]	26/01/05	2,390	2,395	2,340	2,350	-6	-0.25	106,900	-
[6653]	25/12/30	2,323	2,384	2,318	2,356	-17	-0.72	56,500	-
[6653]	25/12/29	2,385	2,394	2,350	2,373	-24	-1.00	76,100	-
[6653]	25/12/26	2,420	2,439	2,370	2,397	-23	-0.95	207,300	-
[6653]	25/12/25	2,355	2,437	2,340	2,420	+74	+3.15	155,400	-
[6653]	25/12/24	2,371	2,378	2,331	2,346	-8	-0.34	106,400	-
[6653]	25/12/23	2,331	2,373	2,325	2,354	+27	+1.16	111,900	-
[6653]	25/12/22	2,300	2,360	2,285	2,327	+66	+2.92	173,400	-
[6653]	25/12/19	2,171	2,261	2,169	2,261	+99	+4.58	94,700	-
[6653]	25/12/18	2,203	2,218	2,150	2,162	-76	-3.40	104,700	-
[6653]	25/12/17	2,281	2,281	2,202	2,238	+1	+0.04	78,500	-
[6653]	25/12/16	2,317	2,317	2,224	2,237	-80	-3.45	87,900	-
[6653]	25/12/15	2,292	2,317	2,223	2,317	+43	+1.89	98,200	-
[6653]	25/12/12	2,265	2,303	2,255	2,274	+34	+1.52	86,300	-
[6653]	25/12/11	2,330	2,339	2,235	2,240	-45	-1.97	89,500	-
[6653]	25/12/10	2,277	2,318	2,269	2,285	+15	+0.66	58,900	-
[6653]	25/12/09	2,300	2,313	2,254	2,270	-30	-1.30	63,400	-
[6653]	25/12/08	2,244	2,306	2,243	2,300	+82	+3.70	93,700	-
[6653]	25/12/05	2,237	2,259	2,217	2,218	-24	-1.07	44,800	-
[6653]	25/12/04	2,250	2,274	2,230	2,242	+17	+0.76	82,000	-
[6653]	25/12/03	2,222	2,265	2,202	2,225	0	0.00	129,200	-
[6653]	25/12/02	2,256	2,283	2,223	2,225	-16	-0.71	94,200	-
[6653]	25/12/01	2,347	2,349	2,238	2,241	-107	-4.56	120,100	-
[6653]	25/11/28	2,315	2,352	2,291	2,348	+35	+1.51	103,800	-
[6653]	25/11/27	2,230	2,330	2,217	2,313	+105	+4.76	158,300	-
[6653]	25/11/26	2,144	2,230	2,134	2,208	+70	+3.27	148,000	-
[6653]	25/11/25	2,165	2,170	2,113	2,138	-16	-0.74	208,200	-
[6653]	25/11/21	2,173	2,215	2,122	2,154	-79	-3.54	231,500	-
[6653]	25/11/20	2,266	2,267	2,224	2,233	+57	+2.62	113,400	-
[6653]	25/11/19	2,210	2,230	2,141	2,176	-49	-2.20	209,400	-
[6653]	25/11/18	2,269	2,297	2,213	2,225	-78	-3.39	196,800	-
[6653]	25/11/17	2,255	2,318	2,203	2,303	+12	+0.52	237,600	-
[6653]	25/11/14	2,346	2,365	2,256	2,291	-119	-4.94	272,400	-
[6653]	25/11/13	2,325	2,413	2,312	2,410	+95	+4.10	194,900	-
[6653]	25/11/12	2,287	2,330	2,264	2,315	+4	+0.17	194,100	-
[6653]	25/11/11	2,311	2,329	2,279	2,311	+36	+1.58	160,500	-
[6653]	25/11/10	2,290	2,343	2,263	2,275	-13	-0.57	165,900	-
[6653]	25/11/07	2,328	2,368	2,267	2,288	-40	-1.72	286,900	-
[6653]	25/11/06	2,287	2,348	2,227	2,328	+71	+3.15	324,500	-
[6653]	25/11/05	2,220	2,315	2,095	2,257	+49	+2.22	481,100	-
[6653]	25/11/04	2,228	2,250	2,180	2,208	-2	-0.09	276,300	-
[6653]	25/10/31	2,186	2,210	2,121	2,210	+12	+0.55	277,000	-
[6653]	25/10/30	2,044	2,238	2,035	2,198	+170	+8.38	601,600	-
[6653]	25/10/29	2,121	2,147	2,016	2,028	-43	-2.08	458,200	-
[6653]	25/10/28	2,180	2,208	2,040	2,071	+151	+7.86	1,026,100	-
[6653]	25/10/27	1,920	1,930	1,891	1,920	+75	+4.07	381,800	-
[6653]	25/10/24	1,828	1,848	1,806	1,845	+17	+0.93	147,900	-
[6653]	25/10/23	1,815	1,830	1,786	1,828	+23	+1.27	182,800	-
[6653]	25/10/22	1,724	1,815	1,724	1,805	+87	+5.06	199,000	-
[6653]	25/10/21	1,757	1,757	1,712	1,718	-22	-1.26	108,300	-
[6653]	25/10/20	1,720	1,740	1,701	1,740	+55	+3.26	85,300	-
[6653]	25/10/17	1,698	1,714	1,680	1,685	-40	-2.32	76,500	-
[6653]	25/10/16	1,742	1,753	1,710	1,725	-8	-0.46	115,800	-
[6653]	25/10/15	1,657	1,734	1,657	1,733	+80	+4.84	212,900	-
[6653]	25/10/14	1,665	1,701	1,640	1,653	-38	-2.25	194,400	-
[6653]	25/10/10	1,764	1,764	1,685	1,691	-77	-4.36	201,200	-
[6653]	25/10/09	1,783	1,810	1,766	1,768	-9	-0.51	112,800	-
[6653]	25/10/08	1,757	1,810	1,750	1,777	+20	+1.14	150,300	-
[6653]	25/10/07	1,812	1,815	1,742	1,757	-51	-2.82	252,500	-
[6653]	25/10/06	1,880	1,880	1,802	1,808	+29	+1.63	232,400	-
[6653]	25/10/03	1,739	1,840	1,731	1,779	+80	+4.71	276,700	-
[6653]	25/10/02	1,713	1,732	1,685	1,699	-2	-0.12	96,100	-
[6653]	25/10/01	1,773	1,775	1,700	1,701	-69	-3.90	164,000	-
[6653]	25/09/30	1,775	1,793	1,757	1,770	-5	-0.28	84,500	-
[6653]	25/09/29	1,767	1,798	1,762	1,775	+48	+2.78	121,400	-
[6653]	25/09/26	1,744	1,756	1,724	1,727	-17	-0.97	48,600	-
[6653]	25/09/25	1,765	1,775	1,735	1,744	-21	-1.19	55,700	-
[6653]	25/09/24	1,779	1,779	1,747	1,765	-8	-0.45	58,800	-
[6653]	25/09/22	1,742	1,808	1,730	1,773	+33	+1.90	153,500	-
[6653]	25/09/19	1,759	1,766	1,708	1,740	-10	-0.57	122,400	-
[6653]	25/09/18	1,691	1,779	1,685	1,750	+73	+4.35	160,900	-
[6653]	25/09/17	1,734	1,734	1,677	1,677	-70	-4.01	125,000	-
[6653]	25/09/16	1,750	1,764	1,721	1,747	+32	+1.87	125,300	-
[6653]	25/09/12	1,730	1,733	1,705	1,715	+4	+0.23	73,700	-
[6653]	25/09/11	1,675	1,730	1,661	1,711	+39	+2.33	114,800	-
[6653]	25/09/10	1,647	1,676	1,631	1,672	+24	+1.46	64,000	-
[6653]	25/09/09	1,679	1,688	1,644	1,648	-25	-1.49	59,100	-
[6653]	25/09/08	1,670	1,700	1,662	1,673	+13	+0.78	106,600	-
[6653]	25/09/05	1,621	1,665	1,614	1,660	+73	+4.60	122,000	-