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
[6098]	26/10/29	18,960	18,975	18,465	18,890	+90.0	+0.48	8,722,000	26,235,746,910,208
[6098]	26/10/28	18,880	19,165	18,590	18,800	+75.0	+0.40	3,832,400	26,110,748,262,400
[6098]	26/10/27	18,900	19,195	18,725	18,725	-330.0	-1.73	4,201,800	26,006,584,819,712
[6098]	26/10/26	18,705	19,055	18,330	19,055	-5.0	-0.03	5,254,900	26,464,911,097,856
[6098]	26/10/23	18,995	19,325	18,810	19,060	-115.0	-0.60	5,259,000	26,471,854,768,128
[6098]	26/10/22	19,200	19,560	19,000	19,175	+330.0	+1.75	4,205,600	26,631,575,961,600
[6098]	26/10/21	19,045	19,165	18,785	18,845	+45.0	+0.24	3,373,800	26,173,247,586,304
[6098]	26/10/20	18,530	18,800	18,355	18,800	+25.0	+0.13	2,802,600	26,110,748,262,400
[6098]	26/10/19	18,055	18,810	18,055	18,775	+355.0	+1.93	3,522,900	26,076,027,813,888
[6098]	26/10/16	18,450	19,065	18,240	18,420	+40.0	+0.22	5,104,400	25,582,978,990,080
[6098]	26/10/15	17,900	18,380	17,865	18,380	+80.0	+0.44	5,790,600	25,527,423,336,448
[6098]	26/10/14	18,420	18,425	17,930	18,300	+280.0	+1.55	3,841,500	25,416,314,126,336
[6098]	26/10/13	18,000	18,040	17,750	18,020	+265.0	+1.49	4,232,400	25,027,430,842,368
[6098]	26/10/09	17,635	17,810	17,435	17,755	+555.0	+3.23	4,034,700	24,659,380,666,368
[6098]	26/10/08	17,400	17,600	17,145	17,200	+200.0	+1.18	3,998,900	23,888,557,768,704
[6098]	26/10/07	16,975	17,125	16,840	17,000	+25.0	+0.15	3,087,500	23,610,783,694,848
[6098]	26/10/06	16,920	17,135	16,815	16,975	+340.0	+2.04	3,364,700	23,576,061,149,184
[6098]	26/10/05	16,500	16,735	16,450	16,635	-50.0	-0.30	2,917,200	23,103,845,433,344
[6098]	26/10/02	16,425	16,715	16,245	16,685	-70.0	-0.42	3,204,100	23,173,290,524,672
[6098]	26/10/01	16,985	16,985	16,630	16,755	-40.0	-0.24	3,702,000	23,270,510,297,088
[6098]	26/09/30	16,665	16,835	16,475	16,795	+95.0	+0.57	4,349,300	23,326,065,950,720
[6098]	26/09/29	16,445	16,700	16,340	16,700	+255.0	+1.55	4,102,400	23,194,123,632,640
[6098]	26/09/28	16,335	16,700	16,185	16,445	+110.0	+0.67	3,902,600	22,839,960,797,184
[6098]	26/09/25	16,000	16,450	15,995	16,335	+335.0	+2.09	4,023,900	22,687,185,371,136
[6098]	26/09/24	16,615	16,765	16,000	16,000	-1,350.0	-7.78	6,254,800	22,221,913,325,568
[6098]	26/09/18	17,400	17,540	16,985	17,350	-95.0	-0.54	4,860,600	24,096,888,848,384
[6098]	26/09/17	17,100	17,585	17,070	17,445	+290.0	+1.69	3,829,300	24,228,831,166,464
[6098]	26/09/16	16,785	17,205	16,685	17,155	+310.0	+1.84	5,367,800	23,826,058,444,800
[6098]	26/09/15	17,000	17,000	16,605	16,845	+360.0	+2.18	4,507,600	23,395,508,944,896
[6098]	26/09/14	15,900	16,485	15,830	16,485	+985.0	+6.35	5,294,900	22,895,516,450,816
[6098]	26/09/11	15,710	15,740	15,315	15,500	-350.0	-2.21	4,847,300	21,527,479,189,504
[6098]	26/09/10	15,705	15,850	15,335	15,850	+545.0	+3.56	4,943,400	21,989,293,031,424
[6098]	26/09/09	15,405	15,600	15,225	15,305	-385.0	-2.45	5,789,500	21,233,194,237,952
[6098]	26/09/08	15,910	16,060	15,615	15,690	-450.0	-2.79	3,086,400	21,767,317,880,832
[6098]	26/09/07	16,235	16,320	16,010	16,140	-95.0	-0.59	3,121,200	22,391,621,156,864
[6098]	26/09/04	16,355	16,815	16,210	16,235	-200.0	-1.22	6,130,000	22,523,416,674,304
[6098]	26/09/03	16,755	16,780	16,250	16,435	+80.0	+0.49	4,013,600	22,800,884,563,968
[6098]	26/09/02	17,095	17,300	16,355	16,355	-1,140.0	-6.52	5,991,200	22,689,899,085,824
[6098]	26/09/01	18,185	18,200	17,495	17,495	-720.0	-3.95	3,072,300	24,271,462,072,320
[6098]	26/08/31	17,475	18,215	17,440	18,215	+415.0	+2.33	5,950,100	25,270,346,055,680
[6098]	26/08/28	17,350	17,810	17,255	17,800	+830.0	+4.89	5,433,700	24,694,600,237,056
[6098]	26/08/27	16,755	17,195	16,620	16,970	-185.0	-1.08	3,791,200	23,543,110,696,960
[6098]	26/08/26	16,655	17,155	16,555	17,155	+550.0	+3.31	4,046,300	23,799,768,547,328
[6098]	26/08/25	16,355	16,770	16,320	16,605	+90.0	+0.54	3,012,400	23,036,732,375,040
[6098]	26/08/24	16,000	16,515	15,740	16,515	+615.0	+3.87	3,148,300	22,911,872,139,264
[6098]	26/08/21	16,000	16,100	15,780	15,900	-245.0	-1.52	2,758,200	22,058,660,528,128
[6098]	26/08/20	15,530	16,260	15,530	16,145	+405.0	+2.57	2,881,700	22,398,556,438,528
[6098]	26/08/19	16,090	16,240	15,710	15,740	-280.0	-1.75	3,545,200	21,836,685,377,536
[6098]	26/08/18	16,450	16,545	16,020	16,020	-360.0	-2.20	2,941,200	22,225,140,842,496
[6098]	26/08/17	16,460	16,630	16,315	16,380	-75.0	-0.46	3,258,000	22,724,581,785,600
[6098]	26/08/14	15,990	16,765	15,990	16,455	-335.0	-2.00	5,890,700	22,828,631,982,080
[6098]	26/08/13	16,980	16,980	16,510	16,790	+130.0	+0.78	4,955,300	23,374,558,396,416
[6098]	26/08/12	16,565	16,950	16,380	16,660	+495.0	+3.06	9,007,900	23,193,576,275,968
[6098]	26/08/10	16,165	16,165	15,790	16,165	+3,000.0	+22.79	6,071,700	22,504,450,031,616
[6098]	26/08/07	12,715	13,250	12,690	13,165	+320.0	+2.49	3,916,200	18,327,936,172,032
[6098]	26/08/06	12,555	12,875	12,490	12,845	+125.0	+0.98	3,746,900	17,882,442,366,976
[6098]	26/08/05	12,640	12,765	12,550	12,720	+305.0	+2.46	3,245,400	17,708,420,694,016
[6098]	26/08/04	12,535	12,545	12,190	12,415	+30.0	+0.24	3,354,300	17,283,808,231,424
[6098]	26/08/03	12,490	12,490	12,085	12,385	-165.0	-1.31	3,639,900	17,242,042,400,768
[6098]	26/07/31	12,575	12,645	12,385	12,550	-365.0	-2.83	5,277,600	17,471,750,799,360
[6098]	26/07/30	13,140	13,320	12,710	12,915	-185.0	-1.41	4,406,500	17,979,892,826,112
[6098]	26/07/29	12,850	13,270	12,640	13,100	+505.0	+4.01	5,734,800	18,237,446,160,384
[6098]	26/07/28	12,510	12,790	12,305	12,595	+85.0	+0.68	4,814,500	17,534,399,021,056
[6098]	26/07/27	12,335	12,645	12,280	12,510	+455.0	+3.77	3,937,600	17,416,064,073,728
[6098]	26/07/24	12,055	12,120	11,905	12,055	-300.0	-2.43	4,119,800	16,782,626,652,160
[6098]	26/07/23	12,275	12,395	12,190	12,355	+50.0	+0.41	3,322,700	17,200,277,618,688
[6098]	26/07/22	12,500	12,575	12,250	12,305	-615.0	-4.76	4,886,100	17,130,668,949,504
[6098]	26/07/21	12,520	12,920	12,500	12,920	+100.0	+0.78	4,766,200	17,986,855,370,752
[6098]	26/07/17	12,715	12,880	12,605	12,820	+205	+1.63	3,748,400	-
[6098]	26/07/16	12,600	12,815	12,580	12,615	+35	+0.28	3,125,400	-
[6098]	26/07/15	12,360	12,580	12,335	12,580	-80	-0.63	3,138,700	-
[6098]	26/07/14	12,600	12,885	12,545	12,660	+310	+2.51	3,951,800	-
[6098]	26/07/13	12,005	12,370	11,990	12,350	+110	+0.90	2,485,900	-
[6098]	26/07/10	12,605	12,610	12,105	12,240	-265	-2.12	5,272,800	-
[6098]	26/07/09	12,325	12,615	12,150	12,505	+325	+2.67	5,074,700	-
[6098]	26/07/08	12,320	12,425	12,180	12,180	-120	-0.98	4,395,900	-
[6098]	26/07/07	12,000	12,395	11,975	12,300	+405	+3.40	4,937,000	-
[6098]	26/07/06	11,765	11,940	11,720	11,895	-25	-0.21	2,763,900	-
[6098]	26/07/03	11,885	12,195	11,820	11,920	+290	+2.49	3,942,800	-
[6098]	26/07/02	11,985	12,040	11,585	11,630	+100	+0.87	5,231,300	-
[6098]	26/07/01	11,630	11,935	11,455	11,530	+200	+1.77	4,344,900	-
[6098]	26/06/30	11,335	11,670	11,240	11,330	+35	+0.31	3,968,600	-
[6098]	26/06/29	11,310	11,375	11,055	11,295	+255	+2.31	3,469,700	-
[6098]	26/06/26	11,220	11,240	10,915	11,040	-200	-1.78	4,029,100	-
[6098]	26/06/25	11,335	11,435	11,025	11,240	+15	+0.13	3,424,200	-
[6098]	26/06/24	11,045	11,270	10,865	11,225	+110	+0.99	3,668,000	-
[6098]	26/06/23	11,300	11,300	10,945	11,115	+65	+0.59	4,265,900	-
[6098]	26/06/22	10,820	11,230	10,770	11,050	+185	+1.70	2,822,700	-
[6098]	26/06/19	11,030	11,105	10,685	10,865	-300	-2.69	4,637,000	-
[6098]	26/06/18	11,300	11,385	11,165	11,165	+645	+6.13	5,207,500	-
[6098]	26/06/17	10,640	10,800	10,505	10,520	-230	-2.14	3,628,100	-
[6098]	26/06/16	10,560	10,815	10,520	10,750	+30	+0.28	2,743,600	-
[6098]	26/06/15	10,800	10,980	10,700	10,720	-70	-0.65	3,258,800	-
[6098]	26/06/12	11,140	11,140	10,760	10,790	-365	-3.27	7,113,000	-
[6098]	26/06/11	11,080	11,410	10,990	11,155	-225	-1.98	4,717,800	-
[6098]	26/06/10	11,400	11,755	11,125	11,380	+195	+1.74	6,072,500	-
[6098]	26/06/09	10,860	11,215	10,735	11,185	+430	+4.00	5,532,400	-
[6098]	26/06/08	10,775	10,845	10,635	10,755	+160	+1.51	4,476,500	-
[6098]	26/06/05	10,915	10,915	10,555	10,595	-20	-0.19	3,111,400	-
[6098]	26/06/04	10,620	10,775	10,560	10,615	-305	-2.79	3,122,600	-
[6098]	26/06/03	10,930	11,015	10,540	10,920	+75	+0.69	4,746,500	-
[6098]	26/06/02	11,105	11,190	10,695	10,845	-55	-0.50	7,506,200	-
[6098]	26/06/01	11,000	11,390	10,900	10,900	+330	+3.12	7,812,600	-
[6098]	26/05/29	10,375	10,855	10,325	10,570	+385	+3.78	17,460,900	-
[6098]	26/05/28	9,951	10,275	9,933	10,185	+278	+2.81	7,644,100	-
[6098]	26/05/27	10,075	10,100	9,907	9,907	+83	+0.84	5,574,200	-
[6098]	26/05/26	9,710	9,885	9,684	9,824	+136	+1.40	4,321,900	-
[6098]	26/05/25	9,693	9,819	9,537	9,688	-101	-1.03	3,397,800	-
[6098]	26/05/22	9,414	9,817	9,401	9,789	+225	+2.35	5,224,200	-
[6098]	26/05/21	9,648	9,747	9,504	9,564	-89	-0.92	4,791,900	-
[6098]	26/05/20	9,990	10,010	9,600	9,653	-193	-1.96	8,907,400	-
[6098]	26/05/19	9,322	9,912	9,308	9,846	+724	+7.94	16,251,100	-
[6098]	26/05/18	9,025	9,320	8,800	9,122	+1,297	+16.58	21,985,000	-
[6098]	26/05/15	7,805	7,842	7,670	7,825	+45	+0.58	8,557,900	-
[6098]	26/05/14	7,680	7,837	7,542	7,780	-20	-0.26	7,107,100	-
[6098]	26/05/13	7,688	7,846	7,660	7,800	+227	+3.00	4,579,200	-
[6098]	26/05/12	7,616	7,722	7,508	7,573	-127	-1.65	4,143,200	-
[6098]	26/05/11	7,822	7,871	7,680	7,700	-122	-1.56	4,240,800	-
[6098]	26/05/08	7,848	7,987	7,781	7,822	+347	+4.64	7,525,500	-
[6098]	26/05/07	7,570	7,592	7,358	7,475	+114	+1.55	8,411,200	-
[6098]	26/05/01	7,204	7,387	7,163	7,361	+58	+0.79	3,535,400	-
[6098]	26/04/30	7,164	7,400	7,102	7,303	-161	-2.16	7,038,100	-
[6098]	26/04/28	7,452	7,481	7,324	7,464	+162	+2.22	11,715,500	-
[6098]	26/04/27	7,340	7,435	7,273	7,302	-6	-0.08	3,826,700	-
[6098]	26/04/24	7,380	7,451	7,211	7,308	-253	-3.35	5,591,600	-
[6098]	26/04/23	7,567	7,682	7,382	7,561	-392	-4.93	8,410,200	-
[6098]	26/04/22	7,853	8,011	7,826	7,953	+100	+1.27	6,754,900	-
[6098]	26/04/21	7,620	7,860	7,572	7,853	+228	+2.99	5,620,900	-
[6098]	26/04/20	7,524	7,627	7,482	7,625	+101	+1.34	4,445,700	-
[6098]	26/04/17	7,300	7,614	7,270	7,524	+249	+3.42	6,301,300	-
[6098]	26/04/16	7,327	7,345	7,241	7,275	+112	+1.56	3,896,400	-
[6098]	26/04/15	6,966	7,163	6,960	7,163	+133	+1.89	4,604,200	-
[6098]	26/04/14	7,096	7,140	6,985	7,030	+34	+0.49	4,450,500	-
[6098]	26/04/13	6,975	7,113	6,902	6,996	-121	-1.70	4,658,000	-
[6098]	26/04/10	7,035	7,161	6,995	7,117	-62	-0.86	4,598,700	-
[6098]	26/04/09	7,210	7,284	7,102	7,179	-154	-2.10	5,972,300	-
[6098]	26/04/08	7,305	7,333	7,201	7,333	+356	+5.10	7,226,300	-
[6098]	26/04/07	6,940	7,077	6,931	6,977	+37	+0.53	3,006,200	-
[6098]	26/04/06	6,914	7,034	6,909	6,940	-2	-0.03	2,722,200	-
[6098]	26/04/03	7,098	7,128	6,876	6,942	+20	+0.29	4,164,100	-
[6098]	26/04/02	7,088	7,188	6,896	6,922	-223	-3.12	6,708,200	-
[6098]	26/04/01	7,026	7,145	6,865	7,145	+619	+9.49	10,341,400	-
[6098]	26/03/31	6,405	6,645	6,396	6,526	+210	+3.32	5,989,900	-
[6098]	26/03/30	6,307	6,340	6,117	6,316	-203	-3.11	6,078,400	-
[6098]	26/03/27	6,451	6,546	6,418	6,519	+120	+1.88	5,746,700	-
[6098]	26/03/26	6,390	6,472	6,375	6,399	-17	-0.26	4,099,700	-
[6098]	26/03/25	6,463	6,546	6,366	6,416	-123	-1.88	4,694,500	-
[6098]	26/03/24	6,472	6,539	6,345	6,539	+228	+3.61	5,149,600	-
[6098]	26/03/23	6,150	6,378	6,132	6,311	-21	-0.33	5,830,000	-
[6098]	26/03/19	6,346	6,452	6,264	6,332	-222	-3.39	7,249,300	-
[6098]	26/03/18	6,465	6,606	6,438	6,554	-11	-0.17	3,958,400	-
[6098]	26/03/17	6,535	6,593	6,448	6,565	+130	+2.02	3,618,100	-
[6098]	26/03/16	6,523	6,627	6,413	6,435	-79	-1.21	4,375,200	-
[6098]	26/03/13	6,303	6,514	6,303	6,514	-2	-0.03	5,699,100	-
[6098]	26/03/12	6,463	6,539	6,411	6,516	-12	-0.18	5,971,100	-
[6098]	26/03/11	6,639	6,680	6,509	6,528	-70	-1.06	5,523,300	-
[6098]	26/03/10	6,724	6,801	6,506	6,598	-102	-1.52	7,625,800	-
[6098]	26/03/09	6,500	6,722	6,492	6,700	-302	-4.31	7,012,200	-
[6098]	26/03/06	7,095	7,098	6,959	7,002	+77	+1.11	5,538,900	-
[6098]	26/03/05	7,060	7,122	6,901	6,925	+165	+2.44	8,188,400	-
[6098]	26/03/04	6,831	6,893	6,682	6,760	-24	-0.35	8,212,100	-
[6098]	26/03/03	6,809	6,876	6,694	6,784	+96	+1.44	9,344,200	-
[6098]	26/03/02	6,774	6,856	6,638	6,688	-178	-2.59	5,554,800	-
[6098]	26/02/27	6,888	6,966	6,695	6,866	+116	+1.72	10,472,600	-
[6098]	26/02/26	6,550	6,870	6,510	6,750	+460	+7.31	11,504,200	-
[6098]	26/02/25	6,188	6,343	6,170	6,290	+127	+2.06	10,681,900	-
[6098]	26/02/24	6,180	6,370	6,085	6,163	-121	-1.93	8,607,400	-
[6098]	26/02/20	6,416	6,425	6,255	6,284	-53	-0.84	6,210,800	-
[6098]	26/02/19	6,427	6,456	6,223	6,337	+10	+0.16	7,780,400	-
[6098]	26/02/18	6,085	6,327	6,081	6,327	+213	+3.48	6,597,800	-
[6098]	26/02/17	6,165	6,187	6,040	6,114	-251	-3.94	6,923,700	-
[6098]	26/02/16	6,256	6,375	6,156	6,365	+209	+3.40	11,063,800	-
[6098]	26/02/13	6,305	6,404	6,120	6,156	-649	-9.54	20,343,000	-
[6098]	26/02/12	7,060	7,230	6,805	6,805	-555	-7.54	13,324,800	-
[6098]	26/02/10	7,571	7,574	7,279	7,360	+207	+2.89	10,987,700	-
[6098]	26/02/09	7,087	7,218	7,032	7,153	+91	+1.29	8,874,300	-
[6098]	26/02/06	7,000	7,062	6,794	7,062	-88	-1.23	11,113,400	-
[6098]	26/02/05	7,450	7,467	7,100	7,150	-351	-4.68	9,516,500	-
[6098]	26/02/04	8,051	8,070	7,501	7,501	-843	-10.10	12,449,400	-
[6098]	26/02/03	8,270	8,419	8,216	8,344	+86	+1.04	6,265,400	-
[6098]	26/02/02	8,200	8,370	8,108	8,258	+158	+1.95	4,345,700	-
[6098]	26/01/30	8,162	8,178	8,055	8,100	-62	-0.76	6,058,500	-
[6098]	26/01/29	8,200	8,239	8,150	8,162	-297	-3.51	5,181,800	-
[6098]	26/01/28	8,510	8,576	8,426	8,459	-51	-0.60	4,051,700	-
[6098]	26/01/27	8,440	8,581	8,310	8,510	+142	+1.70	4,094,600	-
[6098]	26/01/26	8,492	8,500	8,276	8,368	-220	-2.56	4,943,400	-
[6098]	26/01/23	8,564	8,614	8,425	8,588	+89	+1.05	3,900,600	-
[6098]	26/01/22	8,591	8,706	8,499	8,499	+46	+0.54	4,383,800	-
[6098]	26/01/21	8,674	8,760	8,438	8,453	-320	-3.65	4,563,700	-
[6098]	26/01/20	8,913	9,077	8,745	8,773	-590	-6.30	6,000,800	-
[6098]	26/01/19	9,269	9,377	9,191	9,363	+172	+1.87	4,037,900	-
[6098]	26/01/16	9,102	9,288	9,099	9,191	-49	-0.53	3,041,000	-
[6098]	26/01/15	9,097	9,299	8,997	9,240	+143	+1.57	3,387,500	-
[6098]	26/01/14	9,174	9,224	9,036	9,097	-77	-0.84	3,644,200	-
[6098]	26/01/13	9,524	9,563	9,121	9,174	-158	-1.69	4,836,100	-
[6098]	26/01/09	9,255	9,373	9,077	9,332	+77	+0.83	4,610,900	-
[6098]	26/01/08	9,234	9,308	9,202	9,255	-55	-0.59	3,551,300	-
[6098]	26/01/07	9,009	9,381	8,982	9,310	+310	+3.44	4,461,600	-
[6098]	26/01/06	9,300	9,381	9,000	9,000	-20	-0.22	4,456,500	-
[6098]	26/01/05	9,108	9,160	9,020	9,020	+173	+1.96	4,466,100	-
[6098]	25/12/30	9,035	9,050	8,847	8,847	-157	-1.74	2,751,100	-
[6098]	25/12/29	9,041	9,086	8,959	9,004	-96	-1.05	2,369,600	-
[6098]	25/12/26	9,019	9,149	9,015	9,100	-10	-0.11	1,690,300	-
[6098]	25/12/25	9,094	9,137	8,963	9,110	+16	+0.18	1,829,400	-
[6098]	25/12/24	9,200	9,237	9,070	9,094	-11	-0.12	2,860,600	-
[6098]	25/12/23	9,200	9,205	9,021	9,105	+156	+1.74	3,812,900	-
[6098]	25/12/22	8,950	9,035	8,839	8,949	+100	+1.13	3,393,900	-
[6098]	25/12/19	8,970	9,090	8,844	8,849	0	0.00	7,165,300	-
[6098]	25/12/18	8,652	8,914	8,432	8,849	+217	+2.51	6,298,600	-
[6098]	25/12/17	8,544	8,643	8,409	8,632	+147	+1.73	3,565,700	-
[6098]	25/12/16	8,698	8,732	8,457	8,485	-135	-1.57	4,684,300	-
[6098]	25/12/15	8,301	8,638	8,281	8,620	+308	+3.71	4,724,900	-
[6098]	25/12/12	8,200	8,360	8,127	8,312	+181	+2.23	5,127,700	-
[6098]	25/12/11	8,247	8,280	8,086	8,131	+34	+0.42	4,174,200	-
[6098]	25/12/10	8,080	8,146	7,985	8,097	+17	+0.21	3,725,700	-
[6098]	25/12/09	8,167	8,193	8,074	8,080	-16	-0.20	2,779,500	-
[6098]	25/12/08	8,158	8,264	8,073	8,096	-153	-1.85	3,827,200	-
[6098]	25/12/05	8,272	8,364	8,138	8,249	-173	-2.05	4,715,000	-
[6098]	25/12/04	8,053	8,531	8,050	8,422	+219	+2.67	6,333,400	-
[6098]	25/12/03	7,892	8,215	7,843	8,203	+392	+5.02	5,384,200	-
[6098]	25/12/02	7,955	8,004	7,781	7,811	-166	-2.08	4,126,900	-
[6098]	25/12/01	7,910	8,072	7,878	7,977	-29	-0.36	3,158,600	-
[6098]	25/11/28	8,050	8,108	7,951	8,006	-23	-0.29	3,320,600	-
[6098]	25/11/27	8,036	8,050	7,977	8,029	-7	-0.09	3,605,500	-
[6098]	25/11/26	7,886	8,090	7,813	8,036	+290	+3.74	5,705,500	-
[6098]	25/11/25	7,901	7,976	7,746	7,746	+38	+0.49	5,506,500	-
[6098]	25/11/21	7,600	7,853	7,600	7,708	+69	+0.90	16,616,000	-
[6098]	25/11/20	7,650	7,759	7,633	7,639	+39	+0.51	5,059,900	-
[6098]	25/11/19	7,667	7,825	7,592	7,600	-95	-1.23	5,474,200	-
[6098]	25/11/18	7,856	7,948	7,695	7,695	-287	-3.60	3,815,500	-
[6098]	25/11/17	7,942	8,138	7,942	7,982	-121	-1.49	3,730,200	-
[6098]	25/11/14	8,102	8,200	8,014	8,103	-116	-1.41	4,219,800	-
[6098]	25/11/13	8,015	8,299	8,014	8,219	+54	+0.66	4,116,600	-
[6098]	25/11/12	8,350	8,372	8,107	8,165	-117	-1.41	4,137,700	-
[6098]	25/11/11	8,458	8,460	8,212	8,282	+175	+2.16	5,400,500	-
[6098]	25/11/10	8,350	8,400	8,046	8,107	-380	-4.48	6,896,600	-
[6098]	25/11/07	8,499	8,581	8,196	8,487	+1,176	+16.09	17,027,100	-
[6098]	25/11/06	7,258	7,355	7,208	7,311	+90	+1.25	6,434,200	-
[6098]	25/11/05	7,305	7,348	7,143	7,221	-123	-1.67	7,402,000	-
[6098]	25/11/04	7,429	7,524	7,344	7,344	-364	-4.72	6,497,700	-
[6098]	25/10/31	7,708	7,814	7,658	7,708	+97	+1.27	3,769,600	-
[6098]	25/10/30	7,557	7,653	7,487	7,611	+31	+0.41	4,182,300	-
[6098]	25/10/29	7,637	7,664	7,489	7,580	-139	-1.80	4,325,200	-
[6098]	25/10/28	7,860	7,899	7,644	7,719	-186	-2.35	4,147,900	-
[6098]	25/10/27	7,941	8,034	7,872	7,905	-25	-0.32	4,614,500	-
[6098]	25/10/24	7,879	7,982	7,840	7,930	+201	+2.60	3,654,000	-
[6098]	25/10/23	7,756	7,789	7,680	7,729	-142	-1.80	3,133,400	-
[6098]	25/10/22	7,839	7,954	7,803	7,871	-39	-0.49	3,435,200	-
[6098]	25/10/21	7,875	7,967	7,800	7,910	+109	+1.40	3,652,800	-
[6098]	25/10/20	7,610	7,843	7,607	7,801	+385	+5.19	4,617,700	-
[6098]	25/10/17	7,700	7,711	7,416	7,416	-230	-3.01	6,067,800	-
[6098]	25/10/16	7,728	7,797	7,646	7,646	-91	-1.18	3,793,700	-
[6098]	25/10/15	7,996	7,996	7,737	7,737	-259	-3.24	3,974,800	-
[6098]	25/10/14	7,934	7,996	7,832	7,996	-126	-1.55	5,014,000	-
[6098]	25/10/10	8,145	8,200	7,992	8,122	-23	-0.28	4,675,200	-
[6098]	25/10/09	8,100	8,145	8,036	8,145	+131	+1.63	4,326,800	-
[6098]	25/10/08	7,948	8,035	7,931	8,014	+121	+1.53	3,814,700	-
[6098]	25/10/07	7,959	7,959	7,817	7,893	-68	-0.85	3,302,200	-
[6098]	25/10/06	8,032	8,059	7,898	7,961	+79	+1.00	4,231,200	-
[6098]	25/10/03	7,650	7,921	7,646	7,882	+293	+3.86	3,661,200	-
[6098]	25/10/02	7,745	7,799	7,584	7,589	-210	-2.69	4,111,100	-
[6098]	25/10/01	7,800	7,834	7,720	7,799	-164	-2.06	4,615,900	-
[6098]	25/09/30	8,030	8,055	7,950	7,963	+7	+0.09	3,513,300	-
[6098]	25/09/29	8,130	8,229	7,924	7,956	-287	-3.48	4,136,500	-
[6098]	25/09/26	8,123	8,310	8,052	8,243	+221	+2.75	6,659,300	-
[6098]	25/09/25	7,869	8,040	7,843	8,022	+254	+3.27	4,959,500	-
[6098]	25/09/24	7,882	7,900	7,742	7,768	-203	-2.55	6,716,600	-
[6098]	25/09/22	7,815	8,022	7,811	7,971	+41	+0.52	4,503,000	-
[6098]	25/09/19	8,200	8,216	7,880	7,930	-277	-3.38	7,773,600	-
[6098]	25/09/18	8,311	8,336	8,175	8,207	-106	-1.28	3,564,000	-
[6098]	25/09/17	8,413	8,417	8,313	8,313	-157	-1.85	2,846,000	-
[6098]	25/09/16	8,530	8,549	8,422	8,470	-11	-0.13	2,780,100	-
[6098]	25/09/12	8,505	8,510	8,352	8,481	+126	+1.51	4,296,400	-
[6098]	25/09/11	8,310	8,388	8,262	8,355	+2	+0.02	2,645,600	-
[6098]	25/09/10	8,370	8,418	8,278	8,353	-75	-0.89	4,300,900	-
[6098]	25/09/09	8,569	8,658	8,428	8,428	-26	-0.31	3,229,400	-
[6098]	25/09/08	8,723	8,917	8,411	8,454	-7	-0.08	6,251,100	-
[6098]	25/09/05	8,613	8,733	8,407	8,461	-106	-1.24	3,952,800	-