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
[6208]	26/10/29	1,681	1,708	1,648	1,659	-22.0	-1.31	54,900	10,347,544,576
[6208]	26/10/28	1,640	1,699	1,640	1,681	+48.0	+2.94	80,100	10,484,763,648
[6208]	26/10/27	1,600	1,674	1,594	1,633	+29.0	+1.81	162,900	10,185,376,768
[6208]	26/10/26	1,552	1,648	1,542	1,604	+49.0	+3.15	174,400	10,004,497,408
[6208]	26/10/23	1,595	1,608	1,520	1,555	-53.0	-3.30	130,900	9,698,874,368
[6208]	26/10/22	1,612	1,632	1,601	1,608	-10.0	-0.62	38,500	10,029,446,144
[6208]	26/10/21	1,635	1,654	1,603	1,618	-2.0	-0.12	40,600	10,091,819,008
[6208]	26/10/20	1,624	1,647	1,611	1,620	-4.0	-0.25	38,100	10,104,293,376
[6208]	26/10/19	1,636	1,666	1,624	1,624	-38.0	-2.29	60,500	10,129,242,112
[6208]	26/10/16	1,612	1,673	1,612	1,662	+66.0	+4.14	122,100	10,366,256,128
[6208]	26/10/15	1,650	1,700	1,592	1,596	-94.0	-5.56	122,400	9,954,599,936
[6208]	26/10/14	1,700	1,757	1,673	1,690	-26.0	-1.52	352,500	10,540,898,304
[6208]	26/10/13	1,621	1,716	1,620	1,716	+90.0	+5.54	140,600	10,703,066,112
[6208]	26/10/09	1,623	1,676	1,600	1,626	-19.0	-1.16	298,200	10,141,716,480
[6208]	26/10/08	1,689	1,702	1,616	1,645	-55.0	-3.24	309,300	10,260,224,000
[6208]	26/10/07	1,759	1,794	1,695	1,700	-72.0	-4.06	310,100	10,603,270,144
[6208]	26/10/06	1,735	1,809	1,730	1,772	+22.0	+1.26	232,600	11,052,350,464
[6208]	26/10/05	1,738	1,753	1,714	1,750	+27.0	+1.57	120,600	10,915,131,392
[6208]	26/10/02	1,782	1,808	1,710	1,723	-59.0	-3.31	252,700	10,746,726,400
[6208]	26/10/01	1,818	1,843	1,769	1,782	-30.0	-1.66	148,800	11,114,722,304
[6208]	26/09/30	1,859	1,859	1,749	1,812	-27.0	-1.47	206,800	11,301,838,848
[6208]	26/09/29	1,820	1,860	1,791	1,839	+17.0	+0.93	159,200	11,470,243,840
[6208]	26/09/28	1,800	1,864	1,786	1,822	+22.0	+1.22	180,200	11,364,210,688
[6208]	26/09/25	1,785	1,815	1,764	1,800	+19.0	+1.07	106,300	11,226,992,640
[6208]	26/09/24	1,810	1,830	1,780	1,781	-39.0	-2.14	93,500	11,108,485,120
[6208]	26/09/18	1,820	1,820	1,770	1,820	+5.0	+0.28	106,800	11,351,736,320
[6208]	26/09/17	1,801	1,864	1,790	1,815	+54.0	+3.07	274,000	11,320,550,400
[6208]	26/09/16	1,887	1,988	1,754	1,761	-86.0	-4.66	556,600	10,983,740,416
[6208]	26/09/15	1,719	2,010	1,687	1,847	+117.0	+6.76	899,000	11,520,141,312
[6208]	26/09/14	1,972	1,981	1,729	1,730	-125.0	-6.74	569,200	10,790,386,688
[6208]	26/09/11	1,647	2,032	1,627	1,855	+191.0	+11.48	4,046,700	11,570,039,808
[6208]	26/09/10	1,688	1,690	1,662	1,664	-19.0	-1.13	22,800	10,378,730,496
[6208]	26/09/09	1,667	1,698	1,655	1,683	+17.0	+1.02	36,000	10,497,238,016
[6208]	26/09/08	1,690	1,728	1,666	1,666	-23.0	-1.36	86,200	10,391,204,864
[6208]	26/09/07	1,613	1,691	1,613	1,689	+80.0	+4.97	59,900	10,534,661,120
[6208]	26/09/04	1,596	1,611	1,592	1,609	+7.0	+0.44	27,000	10,035,683,328
[6208]	26/09/03	1,595	1,613	1,593	1,602	+7.0	+0.44	33,200	9,992,023,040
[6208]	26/09/02	1,638	1,640	1,591	1,595	-63.0	-3.80	63,300	9,948,362,752
[6208]	26/09/01	1,670	1,677	1,643	1,658	-1.0	-0.06	39,900	10,341,307,392
[6208]	26/08/31	1,679	1,679	1,643	1,659	-15.0	-0.90	30,300	10,347,544,576
[6208]	26/08/28	1,687	1,698	1,663	1,674	-7.0	-0.42	28,900	10,441,103,360
[6208]	26/08/27	1,640	1,681	1,640	1,681	+34.0	+2.06	25,000	10,484,763,648
[6208]	26/08/26	1,659	1,659	1,636	1,647	+3.0	+0.18	15,100	10,272,698,368
[6208]	26/08/25	1,623	1,644	1,615	1,644	+17.0	+1.04	33,700	10,253,986,816
[6208]	26/08/24	1,620	1,650	1,620	1,627	+1.0	+0.06	50,000	10,147,953,664
[6208]	26/08/21	1,625	1,627	1,599	1,626	-2.0	-0.12	31,900	10,141,716,480
[6208]	26/08/20	1,626	1,653	1,624	1,628	+14.0	+0.87	31,000	10,154,190,848
[6208]	26/08/19	1,677	1,677	1,610	1,614	-71.0	-4.21	52,200	10,066,870,272
[6208]	26/08/18	1,692	1,715	1,675	1,685	-7.0	-0.41	32,500	10,509,712,384
[6208]	26/08/17	1,683	1,707	1,683	1,692	+9.0	+0.53	83,100	10,553,457,664
[6208]	26/08/14	1,684	1,686	1,668	1,683	+13.0	+0.78	34,400	10,497,321,984
[6208]	26/08/13	1,705	1,715	1,670	1,670	-29.0	-1.71	44,400	10,416,237,568
[6208]	26/08/12	1,664	1,705	1,662	1,699	+35.0	+2.10	31,900	10,597,117,952
[6208]	26/08/10	1,680	1,710	1,663	1,664	-54.0	-3.14	39,900	10,378,813,440
[6208]	26/08/07	1,718	1,720	1,672	1,718	+2.0	+0.12	37,200	10,715,626,496
[6208]	26/08/06	1,720	1,727	1,687	1,716	+1.0	+0.06	35,000	10,703,152,128
[6208]	26/08/05	1,677	1,719	1,665	1,715	+48.0	+2.88	54,800	10,696,914,944
[6208]	26/08/04	1,626	1,676	1,626	1,667	+27.0	+1.65	56,300	10,397,526,016
[6208]	26/08/03	1,610	1,640	1,577	1,640	+30.0	+1.86	33,700	10,229,120,000
[6208]	26/07/31	1,574	1,636	1,564	1,610	+54.0	+3.47	57,500	10,042,001,408
[6208]	26/07/30	1,549	1,574	1,525	1,556	+9.0	+0.58	37,000	9,705,189,376
[6208]	26/07/29	1,600	1,605	1,531	1,547	-43.0	-2.70	55,000	9,649,053,696
[6208]	26/07/28	1,650	1,650	1,589	1,590	-60.0	-3.64	57,700	9,917,255,680
[6208]	26/07/27	1,648	1,657	1,605	1,650	+26.0	+1.60	42,500	10,291,491,840
[6208]	26/07/24	1,643	1,643	1,610	1,624	-19.0	-1.16	54,200	10,129,323,008
[6208]	26/07/23	1,633	1,665	1,625	1,643	+4.0	+0.24	45,900	10,247,831,552
[6208]	26/07/22	1,649	1,660	1,603	1,639	-1.0	-0.06	54,800	10,222,881,792
[6208]	26/07/21	1,633	1,656	1,610	1,640	+9.0	+0.55	55,500	10,229,120,000
[6208]	26/07/17	1,718	1,718	1,600	1,631	-87	-5.06	150,400	-
[6208]	26/07/16	1,780	1,786	1,715	1,718	-62	-3.48	54,000	-
[6208]	26/07/15	1,765	1,784	1,731	1,780	+29	+1.66	38,800	-
[6208]	26/07/14	1,750	1,775	1,727	1,751	-5	-0.28	48,000	-
[6208]	26/07/13	1,742	1,793	1,722	1,756	+14	+0.80	41,400	-
[6208]	26/07/10	1,722	1,770	1,722	1,742	+27	+1.57	34,400	-
[6208]	26/07/09	1,707	1,733	1,702	1,715	+10	+0.59	33,200	-
[6208]	26/07/08	1,760	1,770	1,686	1,705	-61	-3.45	103,800	-
[6208]	26/07/07	1,850	1,865	1,758	1,766	-47	-2.59	69,700	-
[6208]	26/07/06	1,761	1,817	1,761	1,813	+73	+4.20	82,600	-
[6208]	26/07/03	1,720	1,750	1,718	1,740	+20	+1.16	37,200	-
[6208]	26/07/02	1,740	1,775	1,720	1,720	-21	-1.21	42,700	-
[6208]	26/07/01	1,739	1,745	1,716	1,741	+6	+0.35	15,300	-
[6208]	26/06/30	1,733	1,739	1,695	1,735	+5	+0.29	28,800	-
[6208]	26/06/29	1,731	1,756	1,692	1,730	+39	+2.31	28,600	-
[6208]	26/06/26	1,705	1,722	1,689	1,691	-17	-1.00	38,400	-
[6208]	26/06/25	1,734	1,754	1,700	1,708	-22	-1.27	37,300	-
[6208]	26/06/24	1,729	1,790	1,720	1,730	-6	-0.35	33,400	-
[6208]	26/06/23	1,822	1,822	1,728	1,736	-84	-4.62	50,600	-
[6208]	26/06/22	1,813	1,887	1,804	1,820	+29	+1.62	42,100	-
[6208]	26/06/19	1,898	1,898	1,768	1,791	-107	-5.64	73,200	-
[6208]	26/06/18	1,920	1,948	1,874	1,898	-5	-0.26	74,300	-
[6208]	26/06/17	1,813	1,977	1,802	1,903	+112	+6.25	106,100	-
[6208]	26/06/16	1,786	1,813	1,766	1,791	+43	+2.46	58,100	-
[6208]	26/06/15	1,735	1,765	1,731	1,748	+38	+2.22	44,300	-
[6208]	26/06/12	1,728	1,775	1,699	1,710	+22	+1.30	50,100	-
[6208]	26/06/11	1,703	1,706	1,651	1,688	-28	-1.63	63,400	-
[6208]	26/06/10	1,762	1,785	1,700	1,716	-56	-3.16	71,600	-
[6208]	26/06/09	1,842	1,846	1,771	1,772	-41	-2.26	34,000	-
[6208]	26/06/08	1,813	1,876	1,803	1,813	-110	-5.72	60,500	-
[6208]	26/06/05	1,789	1,940	1,787	1,923	+170	+9.70	109,200	-
[6208]	26/06/04	1,762	1,783	1,729	1,753	-47	-2.61	58,200	-
[6208]	26/06/03	1,826	1,837	1,783	1,800	-34	-1.85	42,300	-
[6208]	26/06/02	1,880	1,880	1,783	1,834	-31	-1.66	71,300	-
[6208]	26/06/01	1,947	1,988	1,851	1,865	-46	-2.41	98,400	-
[6208]	26/05/29	1,930	1,955	1,871	1,911	-24	-1.24	101,300	-
[6208]	26/05/28	1,862	1,935	1,860	1,935	+85	+4.59	77,400	-
[6208]	26/05/27	1,948	1,956	1,848	1,850	-80	-4.15	73,500	-
[6208]	26/05/26	1,980	2,021	1,921	1,930	-46	-2.33	108,200	-
[6208]	26/05/25	1,860	1,976	1,860	1,976	+124	+6.70	132,100	-
[6208]	26/05/22	1,735	1,867	1,735	1,852	+129.0	+7.49	122,600	-
[6208]	26/05/21	1,725	1,734	1,698	1,723	+21.0	+1.23	60,600	-
[6208]	26/05/20	1,775	1,780	1,677	1,702	-52.0	-2.96	99,600	-
[6208]	26/05/19	1,769	1,813	1,727	1,754	+4.0	+0.23	95,000	-
[6208]	26/05/18	1,759	1,765	1,730	1,750	0	+0.00	83,700	-
[6208]	26/05/15	1,756	1,797	1,713	1,750	-6.0	-0.34	115,000	-
[6208]	26/05/14	1,861	1,868	1,739	1,756	-127.0	-6.74	207,500	-
[6208]	26/05/13	1,843	1,915	1,830	1,883	+28.0	+1.51	105,100	-
[6208]	26/05/12	2,000	2,027	1,825	1,855	-236.0	-11.29	363,100	-
[6208]	26/05/11	2,100	2,120	2,065	2,091	-47.0	-2.20	130,400	-
[6208]	26/05/08	2,129	2,138	2,060	2,138	+10.0	+0.47	155,900	-
[6208]	26/05/07	2,222	2,232	2,119	2,128	-72.0	-3.27	117,600	-
[6208]	26/05/01	2,158	2,214	2,133	2,200	+53.0	+2.47	76,700	-
[6208]	26/04/30	2,251	2,252	2,145	2,147	-124.0	-5.46	111,100	-
[6208]	26/04/28	2,230	2,298	2,211	2,271	+52.0	+2.34	88,600	-
[6208]	26/04/27	2,241	2,250	2,165	2,219	-21	-0.94	107,200	-
[6208]	26/04/24	2,356	2,356	2,216	2,240	-90	-3.86	157,000	-
[6208]	26/04/23	2,500	2,500	2,268	2,330	-108	-4.43	423,700	-
[6208]	26/04/22	2,289	2,440	2,190	2,438	+182	+8.07	565,400	-
[6208]	26/04/21	2,129	2,276	2,048	2,256	+176	+8.46	291,900	-
[6208]	26/04/20	2,030	2,094	2,029	2,080	+55	+2.72	94,900	-
[6208]	26/04/17	2,030	2,031	1,981	2,025	-18	-0.88	97,300	-
[6208]	26/04/16	2,053	2,053	2,016	2,043	-27	-1.30	133,800	-
[6208]	26/04/15	2,124	2,145	2,055	2,070	-22	-1.05	138,600	-
[6208]	26/04/14	2,105	2,134	2,087	2,092	-2	-0.10	56,700	-
[6208]	26/04/13	2,060	2,154	2,060	2,094	-1	-0.05	86,000	-
[6208]	26/04/10	2,148	2,183	2,091	2,095	-56	-2.60	109,700	-
[6208]	26/04/09	2,260	2,260	2,146	2,151	-103	-4.57	160,500	-
[6208]	26/04/08	2,270	2,304	2,243	2,254	+66	+3.02	190,700	-
[6208]	26/04/07	2,211	2,287	2,174	2,188	+3	+0.14	130,700	-
[6208]	26/04/06	2,247	2,264	2,185	2,185	-37	-1.67	87,900	-
[6208]	26/04/03	2,214	2,274	2,214	2,222	+9	+0.41	94,500	-
[6208]	26/04/02	2,251	2,291	2,191	2,213	+3	+0.14	131,200	-
[6208]	26/04/01	2,110	2,210	2,110	2,210	+150	+7.28	130,100	-
[6208]	26/03/31	2,082	2,164	2,050	2,060	-50	-2.37	119,400	-
[6208]	26/03/30	2,145	2,150	2,055	2,110	-100	-4.52	124,500	-
[6208]	26/03/27	2,210	2,237	2,153	2,210	-10	-0.45	150,000	-
[6208]	26/03/26	2,370	2,370	2,210	2,220	-124	-5.29	116,900	-
[6208]	26/03/25	2,303	2,357	2,300	2,344	+98	+4.36	116,900	-
[6208]	26/03/24	2,328	2,328	2,200	2,246	+18	+0.81	136,000	-
[6208]	26/03/23	2,280	2,310	2,223	2,228	-74	-3.21	172,500	-
[6208]	26/03/19	2,352	2,375	2,283	2,302	-135	-5.54	168,700	-
[6208]	26/03/18	2,469	2,471	2,416	2,437	0	0.00	107,800	-
[6208]	26/03/17	2,478	2,544	2,432	2,437	-1	-0.04	150,200	-
[6208]	26/03/16	2,514	2,550	2,404	2,438	-79	-3.14	198,000	-
[6208]	26/03/13	2,551	2,654	2,508	2,517	-63	-2.44	225,400	-
[6208]	26/03/12	2,671	2,734	2,563	2,580	+3	+0.12	446,400	-
[6208]	26/03/11	2,530	2,660	2,525	2,577	+69	+2.75	282,900	-
[6208]	26/03/10	2,475	2,522	2,412	2,508	+98	+4.07	296,500	-
[6208]	26/03/09	2,507	2,529	2,333	2,410	-187	-7.20	387,200	-
[6208]	26/03/06	2,595	2,670	2,500	2,597	-55	-2.07	296,200	-
[6208]	26/03/05	2,600	2,730	2,550	2,652	+241	+10.00	509,600	-
[6208]	26/03/04	2,679	2,734	2,368	2,411	-418	-14.78	774,200	-
[6208]	26/03/03	2,917	3,135	2,824	2,829	-38	-1.33	1,436,900	-
[6208]	26/03/02	2,990	3,030	2,762	2,867	+177	+6.58	1,365,600	-
[6208]	26/02/27	2,644	2,790	2,557	2,690	+96	+3.70	523,000	-
[6208]	26/02/26	2,506	2,669	2,455	2,594	+88	+3.51	593,500	-
[6208]	26/02/25	2,662	2,700	2,423	2,506	-206	-7.60	695,600	-
[6208]	26/02/24	3,035	3,080	2,580	2,712	-187	-6.45	948,900	-
[6208]	26/02/20	2,598	2,979	2,514	2,899	+267	+10.14	1,132,700	-
[6208]	26/02/19	2,335	2,650	2,307	2,632	+338	+14.73	691,900	-
[6208]	26/02/18	2,233	2,314	2,233	2,294	+54	+2.41	175,200	-
[6208]	26/02/17	2,300	2,376	2,237	2,240	-40	-1.75	282,600	-
[6208]	26/02/16	2,280	2,350	2,190	2,280	+68	+3.07	469,100	-
[6208]	26/02/13	2,275	2,290	2,133	2,212	-113	-4.86	586,300	-
[6208]	26/02/12	2,163	2,385	2,163	2,325	+212	+10.03	1,412,500	-
[6208]	26/02/10	1,766	2,125	1,760	2,113	+387	+22.42	1,684,500	-
[6208]	26/02/09	1,725	1,733	1,702	1,726	+43	+2.55	221,300	-
[6208]	26/02/06	1,660	1,691	1,622	1,683	+23	+1.39	132,100	-
[6208]	26/02/05	1,693	1,695	1,654	1,660	-24	-1.43	109,700	-
[6208]	26/02/04	1,644	1,684	1,630	1,684	+53	+3.25	117,300	-
[6208]	26/02/03	1,623	1,631	1,595	1,631	+35	+2.19	62,500	-
[6208]	26/02/02	1,655	1,668	1,594	1,596	-24	-1.48	96,400	-
[6208]	26/01/30	1,607	1,621	1,575	1,620	+13	+0.81	87,400	-
[6208]	26/01/29	1,583	1,630	1,571	1,607	+27	+1.71	90,200	-
[6208]	26/01/28	1,619	1,619	1,580	1,580	-35	-2.17	46,800	-
[6208]	26/01/27	1,610	1,622	1,580	1,615	-1	-0.06	48,500	-
[6208]	26/01/26	1,647	1,669	1,610	1,616	-31	-1.88	78,400	-
[6208]	26/01/23	1,645	1,675	1,630	1,647	+9	+0.55	68,400	-
[6208]	26/01/22	1,622	1,653	1,602	1,638	+25	+1.55	73,400	-
[6208]	26/01/21	1,593	1,646	1,583	1,613	-31	-1.89	99,800	-
[6208]	26/01/20	1,721	1,728	1,641	1,644	-76	-4.42	171,500	-
[6208]	26/01/19	1,688	1,749	1,670	1,720	+33	+1.96	217,000	-
[6208]	26/01/16	1,685	1,697	1,646	1,687	0	0.00	100,500	-
[6208]	26/01/15	1,630	1,688	1,623	1,687	+47	+2.87	115,200	-
[6208]	26/01/14	1,632	1,656	1,622	1,640	+4	+0.24	118,100	-
[6208]	26/01/13	1,658	1,658	1,606	1,636	+34	+2.12	133,800	-
[6208]	26/01/09	1,600	1,606	1,570	1,602	+13	+0.82	142,600	-
[6208]	26/01/08	1,540	1,603	1,540	1,589	+54	+3.52	223,100	-
[6208]	26/01/07	1,517	1,562	1,510	1,535	+18	+1.19	101,100	-
[6208]	26/01/06	1,544	1,558	1,515	1,517	-18	-1.17	106,300	-
[6208]	26/01/05	1,501	1,540	1,501	1,535	+71	+4.85	150,100	-
[6208]	25/12/30	1,505	1,505	1,461	1,464	-41	-2.72	81,000	-
[6208]	25/12/29	1,458	1,510	1,450	1,505	+52	+3.58	104,000	-
[6208]	25/12/26	1,484	1,489	1,450	1,453	-29	-1.96	96,700	-
[6208]	25/12/25	1,470	1,485	1,466	1,482	+17	+1.16	41,600	-
[6208]	25/12/24	1,461	1,491	1,456	1,465	+4	+0.27	60,700	-
[6208]	25/12/23	1,452	1,478	1,450	1,461	+12	+0.83	63,000	-
[6208]	25/12/22	1,467	1,469	1,440	1,449	-6	-0.41	56,700	-
[6208]	25/12/19	1,425	1,462	1,424	1,455	+30	+2.11	55,200	-
[6208]	25/12/18	1,415	1,433	1,407	1,425	-3	-0.21	51,500	-
[6208]	25/12/17	1,470	1,470	1,424	1,428	-45	-3.05	147,500	-
[6208]	25/12/16	1,498	1,502	1,466	1,473	-35	-2.32	121,300	-
[6208]	25/12/15	1,490	1,508	1,478	1,508	+3	+0.20	61,100	-
[6208]	25/12/12	1,496	1,507	1,490	1,505	+20	+1.35	40,200	-
[6208]	25/12/11	1,541	1,541	1,476	1,485	-49	-3.19	142,600	-
[6208]	25/12/10	1,572	1,575	1,520	1,534	-35	-2.23	97,300	-
[6208]	25/12/09	1,597	1,607	1,561	1,569	-28	-1.75	108,800	-
[6208]	25/12/08	1,581	1,608	1,574	1,597	+46	+2.97	157,900	-
[6208]	25/12/05	1,541	1,567	1,537	1,551	+8	+0.52	116,700	-
[6208]	25/12/04	1,490	1,547	1,483	1,543	+53	+3.56	100,200	-
[6208]	25/12/03	1,481	1,496	1,476	1,490	+13	+0.88	29,000	-
[6208]	25/12/02	1,510	1,510	1,473	1,477	-23	-1.53	61,300	-
[6208]	25/12/01	1,547	1,547	1,496	1,500	-47	-3.04	91,300	-
[6208]	25/11/28	1,523	1,550	1,518	1,547	+31	+2.04	81,500	-
[6208]	25/11/27	1,510	1,523	1,506	1,516	+14	+0.93	36,800	-
[6208]	25/11/26	1,485	1,506	1,478	1,502	+32	+2.18	39,500	-
[6208]	25/11/25	1,509	1,518	1,460	1,470	-39	-2.58	88,100	-
[6208]	25/11/21	1,514	1,528	1,495	1,509	-17	-1.11	77,300	-
[6208]	25/11/20	1,505	1,528	1,495	1,526	+38	+2.55	58,000	-
[6208]	25/11/19	1,521	1,521	1,457	1,488	-33	-2.17	188,600	-
[6208]	25/11/18	1,562	1,562	1,511	1,521	-59	-3.73	151,600	-
[6208]	25/11/17	1,542	1,580	1,527	1,580	+49	+3.20	105,100	-
[6208]	25/11/14	1,552	1,559	1,522	1,531	-39	-2.48	112,400	-
[6208]	25/11/13	1,590	1,600	1,564	1,570	-22	-1.38	72,000	-
[6208]	25/11/12	1,560	1,594	1,550	1,592	+32	+2.05	106,600	-
[6208]	25/11/11	1,554	1,560	1,534	1,560	+5	+0.32	147,900	-
[6208]	25/11/10	1,568	1,590	1,527	1,555	-85	-5.18	333,700	-
[6208]	25/11/07	1,690	1,692	1,626	1,640	-50	-2.96	216,500	-
[6208]	25/11/06	1,674	1,696	1,645	1,690	+34	+2.05	199,500	-
[6208]	25/11/05	1,680	1,684	1,607	1,656	-64	-3.72	194,200	-
[6208]	25/11/04	1,736	1,747	1,705	1,720	-4	-0.23	87,800	-
[6208]	25/10/31	1,766	1,766	1,715	1,724	-13	-0.75	115,800	-
[6208]	25/10/30	1,680	1,759	1,675	1,737	+27	+1.58	177,200	-
[6208]	25/10/29	1,790	1,796	1,687	1,710	-56	-3.17	188,100	-
[6208]	25/10/28	1,850	1,882	1,755	1,766	-99	-5.31	318,600	-
[6208]	25/10/27	1,867	1,877	1,823	1,865	+49	+2.70	305,100	-
[6208]	25/10/24	1,800	1,860	1,741	1,816	+56	+3.18	437,600	-
[6208]	25/10/23	1,740	1,780	1,716	1,760	+51	+2.98	387,600	-
[6208]	25/10/22	1,670	1,710	1,653	1,709	+57	+3.45	124,700	-
[6208]	25/10/21	1,739	1,744	1,643	1,652	-55	-3.22	145,000	-
[6208]	25/10/20	1,640	1,709	1,630	1,707	+91	+5.63	208,300	-
[6208]	25/10/17	1,588	1,637	1,588	1,616	-2	-0.12	86,200	-
[6208]	25/10/16	1,606	1,621	1,584	1,618	+40	+2.53	129,900	-
[6208]	25/10/15	1,533	1,578	1,528	1,578	+50	+3.27	58,500	-
[6208]	25/10/14	1,544	1,573	1,521	1,528	-63	-3.96	111,400	-
[6208]	25/10/10	1,654	1,654	1,570	1,591	-72	-4.33	138,100	-
[6208]	25/10/09	1,700	1,700	1,655	1,663	-44	-2.58	94,000	-
[6208]	25/10/08	1,674	1,717	1,660	1,707	+32	+1.91	141,500	-
[6208]	25/10/07	1,675	1,708	1,621	1,675	+6	+0.36	197,900	-
[6208]	25/10/06	1,663	1,690	1,630	1,669	+166	+11.04	377,200	-
[6208]	25/10/03	1,473	1,506	1,473	1,503	+21	+1.42	35,200	-
[6208]	25/10/02	1,485	1,500	1,469	1,482	0	0.00	68,500	-
[6208]	25/10/01	1,537	1,541	1,482	1,482	-83	-5.30	136,900	-
[6208]	25/09/30	1,599	1,599	1,561	1,565	-28	-1.76	51,300	-
[6208]	25/09/29	1,578	1,601	1,562	1,593	+23	+1.46	82,300	-
[6208]	25/09/26	1,555	1,595	1,555	1,570	+15	+0.96	78,800	-
[6208]	25/09/25	1,567	1,589	1,552	1,555	-13	-0.83	45,400	-
[6208]	25/09/24	1,573	1,578	1,544	1,568	-12	-0.76	69,100	-
[6208]	25/09/22	1,602	1,638	1,575	1,580	-23	-1.43	103,500	-
[6208]	25/09/19	1,535	1,603	1,530	1,603	+68	+4.43	159,000	-
[6208]	25/09/18	1,553	1,553	1,524	1,535	-18	-1.16	67,800	-
[6208]	25/09/17	1,604	1,604	1,552	1,553	-37	-2.33	85,300	-
[6208]	25/09/16	1,570	1,626	1,561	1,590	+31	+1.99	83,100	-
[6208]	25/09/12	1,544	1,565	1,536	1,559	+15	+0.97	46,200	-
[6208]	25/09/11	1,549	1,557	1,537	1,544	+2	+0.13	47,700	-
[6208]	25/09/10	1,573	1,577	1,534	1,542	-20	-1.28	62,800	-
[6208]	25/09/09	1,604	1,610	1,556	1,562	-14	-0.89	106,000	-
[6208]	25/09/08	1,547	1,576	1,544	1,576	+51	+3.34	136,800	-
[6208]	25/09/05	1,536	1,542	1,511	1,525	+12	+0.79	64,100	-