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
[6209]	26/10/29	3,845	3,845	3,785	3,810	-15.0	-0.39	158,500	102,507,913,216
[6209]	26/10/28	3,875	3,880	3,815	3,825	-20.0	-0.52	92,500	102,911,483,904
[6209]	26/10/27	3,850	3,875	3,830	3,845	-5.0	-0.13	104,800	103,449,583,616
[6209]	26/10/26	3,840	3,870	3,825	3,850	+10.0	+0.26	60,500	103,584,112,640
[6209]	26/10/23	3,880	3,890	3,760	3,840	-40.0	-1.03	155,400	103,315,062,784
[6209]	26/10/22	3,885	3,900	3,860	3,880	0	+0.00	60,500	104,391,262,208
[6209]	26/10/21	3,930	3,930	3,855	3,880	0	+0.00	77,700	104,391,262,208
[6209]	26/10/20	3,955	3,965	3,870	3,880	-50.0	-1.27	52,900	104,391,262,208
[6209]	26/10/19	3,960	3,970	3,910	3,930	-45.0	-1.13	72,900	105,736,511,488
[6209]	26/10/16	3,940	3,990	3,940	3,975	+70.0	+1.79	64,100	106,947,231,744
[6209]	26/10/15	3,935	3,960	3,905	3,905	-50.0	-1.26	96,400	105,063,882,752
[6209]	26/10/14	3,980	3,995	3,955	3,955	-30.0	-0.75	54,100	106,409,132,032
[6209]	26/10/13	3,890	4,000	3,860	3,985	+120.0	+3.10	93,600	107,216,281,600
[6209]	26/10/09	3,825	3,885	3,820	3,865	+40.0	+1.05	51,700	103,987,683,328
[6209]	26/10/08	3,865	3,865	3,805	3,825	-55.0	-1.42	64,700	102,911,483,904
[6209]	26/10/07	3,860	3,895	3,855	3,880	+10.0	+0.26	48,000	104,391,262,208
[6209]	26/10/06	3,850	3,880	3,835	3,870	+35.0	+0.91	37,000	104,122,212,352
[6209]	26/10/05	3,855	3,860	3,825	3,835	0	+0.00	53,400	103,180,533,760
[6209]	26/10/02	3,900	3,900	3,830	3,835	-80.0	-2.04	63,200	103,180,533,760
[6209]	26/10/01	3,940	3,945	3,890	3,915	-45.0	-1.14	77,600	105,332,932,608
[6209]	26/09/30	3,900	3,970	3,875	3,960	+70.0	+1.80	117,500	106,543,661,056
[6209]	26/09/29	3,900	3,920	3,860	3,890	-90.0	-2.26	79,100	104,660,312,064
[6209]	26/09/28	4,030	4,045	3,975	3,980	-30.0	-0.75	176,800	107,081,760,768
[6209]	26/09/25	3,975	4,015	3,955	4,010	+60.0	+1.52	92,600	107,888,902,144
[6209]	26/09/24	3,985	3,995	3,950	3,950	-20.0	-0.50	97,600	106,274,611,200
[6209]	26/09/18	3,960	3,980	3,935	3,970	+20.0	+0.51	204,200	106,812,710,912
[6209]	26/09/17	3,885	3,955	3,885	3,950	+85.0	+2.20	82,200	106,274,611,200
[6209]	26/09/16	3,830	3,875	3,815	3,865	+40.0	+1.05	52,700	103,987,683,328
[6209]	26/09/15	3,815	3,850	3,805	3,825	+10.0	+0.26	39,100	102,911,483,904
[6209]	26/09/14	3,820	3,835	3,790	3,815	+25.0	+0.66	58,400	102,642,434,048
[6209]	26/09/11	3,750	3,805	3,730	3,790	-10.0	-0.26	100,500	101,969,813,504
[6209]	26/09/10	3,810	3,810	3,770	3,800	-20.0	-0.52	85,700	102,238,863,360
[6209]	26/09/09	3,800	3,830	3,790	3,820	+20.0	+0.53	84,700	102,776,963,072
[6209]	26/09/08	3,905	3,905	3,800	3,800	-115.0	-2.94	117,200	102,238,863,360
[6209]	26/09/07	3,900	3,950	3,900	3,915	+25.0	+0.64	55,300	105,332,932,608
[6209]	26/09/04	3,950	3,950	3,890	3,890	-70.0	-1.77	76,500	104,660,312,064
[6209]	26/09/03	3,960	3,990	3,935	3,960	+15.0	+0.38	82,500	106,543,661,056
[6209]	26/09/02	3,990	3,990	3,945	3,945	-85.0	-2.11	84,900	106,140,082,176
[6209]	26/09/01	3,985	4,040	3,970	4,030	+45.0	+1.13	51,300	108,427,001,856
[6209]	26/08/31	3,960	4,000	3,945	3,985	+20.0	+0.50	59,300	107,216,281,600
[6209]	26/08/28	3,985	3,990	3,955	3,965	-20.0	-0.50	67,300	106,678,181,888
[6209]	26/08/27	4,000	4,025	3,970	3,985	-10.0	-0.25	135,000	107,216,281,600
[6209]	26/08/26	3,995	4,020	3,980	3,995	+35.0	+0.88	79,800	107,485,331,456
[6209]	26/08/25	3,995	4,010	3,955	3,960	-35.0	-0.88	129,600	106,543,661,056
[6209]	26/08/24	3,970	3,995	3,950	3,995	+45.0	+1.14	53,200	107,485,331,456
[6209]	26/08/21	4,000	4,010	3,940	3,950	-70.0	-1.74	76,100	106,274,611,200
[6209]	26/08/20	3,980	4,020	3,940	4,020	+75.0	+1.90	92,400	108,157,952,000
[6209]	26/08/19	4,025	4,025	3,915	3,945	-85.0	-2.11	111,500	106,140,082,176
[6209]	26/08/18	4,030	4,055	3,990	4,030	-5.0	-0.12	107,100	108,427,001,856
[6209]	26/08/17	4,030	4,040	4,000	4,035	+30.0	+0.75	115,100	108,561,530,880
[6209]	26/08/14	3,925	4,005	3,915	4,005	+80.0	+2.04	104,100	107,754,381,312
[6209]	26/08/13	3,870	3,935	3,850	3,925	+90.0	+2.35	128,200	105,601,982,464
[6209]	26/08/12	3,920	3,925	3,805	3,835	-60.0	-1.54	226,000	103,180,533,760
[6209]	26/08/10	3,850	3,905	3,775	3,895	-235.0	-5.69	375,500	104,794,832,896
[6209]	26/08/07	4,120	4,150	4,090	4,130	+10.0	+0.24	88,600	111,117,500,416
[6209]	26/08/06	4,100	4,130	4,060	4,120	+60.0	+1.48	93,800	110,848,450,560
[6209]	26/08/05	4,100	4,100	4,040	4,060	+25.0	+0.62	81,100	109,234,151,424
[6209]	26/08/04	4,040	4,065	3,995	4,035	-35.0	-0.86	110,600	108,561,530,880
[6209]	26/08/03	4,035	4,070	3,965	4,070	-5.0	-0.12	135,900	109,503,201,280
[6209]	26/07/31	4,115	4,115	3,985	4,075	+55.0	+1.37	147,800	109,637,730,304
[6209]	26/07/30	4,010	4,100	3,980	4,020	+10.0	+0.25	173,500	108,157,952,000
[6209]	26/07/29	4,050	4,050	3,945	4,010	+10.0	+0.25	132,400	107,888,902,144
[6209]	26/07/28	4,060	4,060	3,985	4,000	-65.0	-1.60	88,100	107,619,852,288
[6209]	26/07/27	3,975	4,090	3,975	4,065	+100.0	+2.52	115,400	109,368,680,448
[6209]	26/07/24	3,985	3,985	3,915	3,965	-20.0	-0.50	109,000	106,678,181,888
[6209]	26/07/23	4,030	4,030	3,965	3,985	+5.0	+0.13	76,600	107,216,281,600
[6209]	26/07/22	3,940	4,015	3,930	3,980	+20.0	+0.51	102,000	107,081,760,768
[6209]	26/07/21	3,925	3,960	3,870	3,960	+135.0	+3.53	113,800	106,543,661,056
[6209]	26/07/17	3,885	3,900	3,795	3,825	-85	-2.17	91,800	-
[6209]	26/07/16	3,950	3,950	3,900	3,910	-45	-1.14	43,200	-
[6209]	26/07/15	3,900	3,955	3,900	3,955	+85	+2.20	59,000	-
[6209]	26/07/14	3,890	3,895	3,840	3,870	+10	+0.26	78,700	-
[6209]	26/07/13	3,920	3,950	3,845	3,860	-45	-1.15	46,600	-
[6209]	26/07/10	3,905	3,925	3,865	3,905	+40	+1.03	44,700	-
[6209]	26/07/09	3,880	3,900	3,845	3,865	-20	-0.51	39,600	-
[6209]	26/07/08	3,955	3,955	3,885	3,885	-70	-1.77	64,000	-
[6209]	26/07/07	4,000	4,030	3,940	3,955	-10	-0.25	70,800	-
[6209]	26/07/06	3,975	4,010	3,960	3,965	0	0.00	47,500	-
[6209]	26/07/03	3,975	3,975	3,915	3,965	+5	+0.13	39,000	-
[6209]	26/07/02	3,930	4,000	3,910	3,960	+50	+1.28	39,600	-
[6209]	26/07/01	3,915	3,930	3,885	3,910	+40	+1.03	45,000	-
[6209]	26/06/30	3,940	3,940	3,845	3,870	-45	-1.15	57,100	-
[6209]	26/06/29	3,940	3,940	3,860	3,915	+15	+0.38	49,000	-
[6209]	26/06/26	3,880	3,910	3,850	3,900	+10	+0.26	87,500	-
[6209]	26/06/25	3,890	3,890	3,815	3,890	+70	+1.83	49,000	-
[6209]	26/06/24	3,815	3,855	3,795	3,820	-5	-0.13	44,800	-
[6209]	26/06/23	3,895	3,895	3,810	3,825	-60	-1.54	45,300	-
[6209]	26/06/22	3,925	3,950	3,880	3,885	-25	-0.64	47,600	-
[6209]	26/06/19	4,000	4,000	3,905	3,910	-65	-1.64	66,700	-
[6209]	26/06/18	3,940	4,000	3,915	3,975	+35	+0.89	76,400	-
[6209]	26/06/17	3,980	3,980	3,930	3,940	0	0.00	38,400	-
[6209]	26/06/16	3,965	3,970	3,905	3,940	-45	-1.13	40,500	-
[6209]	26/06/15	4,000	4,015	3,965	3,985	+75	+1.92	57,500	-
[6209]	26/06/12	3,935	4,000	3,895	3,910	+5	+0.13	76,000	-
[6209]	26/06/11	3,840	3,905	3,770	3,905	+20	+0.51	87,400	-
[6209]	26/06/10	3,965	3,995	3,860	3,885	-80	-2.02	65,800	-
[6209]	26/06/09	3,945	3,995	3,925	3,965	+75	+1.93	67,700	-
[6209]	26/06/08	3,860	3,935	3,840	3,890	-110	-2.75	98,600	-
[6209]	26/06/05	3,900	4,000	3,870	4,000	+125	+3.23	75,400	-
[6209]	26/06/04	3,875	3,910	3,820	3,875	-20	-0.51	58,000	-
[6209]	26/06/03	3,920	3,960	3,885	3,895	-35	-0.89	128,400	-
[6209]	26/06/02	3,860	3,930	3,775	3,930	+45	+1.16	106,800	-
[6209]	26/06/01	3,895	3,905	3,810	3,885	+15	+0.39	110,500	-
[6209]	26/05/29	3,805	3,880	3,800	3,870	+60	+1.57	140,300	-
[6209]	26/05/28	3,800	3,850	3,755	3,810	+35	+0.93	75,700	-
[6209]	26/05/27	3,810	3,855	3,760	3,775	-20	-0.53	96,200	-
[6209]	26/05/26	3,785	3,805	3,725	3,795	+10	+0.26	85,200	-
[6209]	26/05/25	3,760	3,820	3,750	3,785	+40	+1.07	62,500	-
[6209]	26/05/22	3,840	3,870	3,745	3,745	-80.0	-2.09	67,700	-
[6209]	26/05/21	3,810	3,870	3,800	3,825	+40.0	+1.06	72,800	-
[6209]	26/05/20	3,785	3,820	3,720	3,785	-25.0	-0.66	130,100	-
[6209]	26/05/19	3,890	3,920	3,800	3,810	-10.0	-0.26	95,500	-
[6209]	26/05/18	3,965	3,995	3,755	3,820	-215.0	-5.33	298,300	-
[6209]	26/05/15	3,960	4,170	3,895	4,035	+75.0	+1.89	229,300	-
[6209]	26/05/14	3,965	4,000	3,940	3,960	-5.0	-0.13	90,900	-
[6209]	26/05/13	3,925	4,030	3,920	3,965	+35.0	+0.89	55,100	-
[6209]	26/05/12	3,950	4,030	3,910	3,930	0	+0.00	59,500	-
[6209]	26/05/11	3,930	3,970	3,905	3,930	0	+0.00	63,200	-
[6209]	26/05/08	3,900	3,935	3,840	3,930	+10.0	+0.26	91,900	-
[6209]	26/05/07	3,925	3,955	3,875	3,920	+65.0	+1.69	44,800	-
[6209]	26/05/01	3,870	3,870	3,805	3,855	-25.0	-0.64	55,600	-
[6209]	26/04/30	3,830	3,895	3,805	3,880	+5.0	+0.13	70,200	-
[6209]	26/04/28	3,805	3,875	3,805	3,875	+70.0	+1.84	60,600	-
[6209]	26/04/27	3,785	3,825	3,755	3,805	-10	-0.26	54,400	-
[6209]	26/04/24	3,855	3,865	3,795	3,815	-60	-1.55	50,900	-
[6209]	26/04/23	3,900	3,905	3,815	3,875	-25	-0.64	56,800	-
[6209]	26/04/22	3,900	3,935	3,840	3,900	-70	-1.76	118,400	-
[6209]	26/04/21	4,005	4,040	3,960	3,970	-45	-1.12	61,800	-
[6209]	26/04/20	4,065	4,065	4,010	4,015	-5	-0.12	34,700	-
[6209]	26/04/17	4,130	4,165	4,015	4,020	-105	-2.55	58,300	-
[6209]	26/04/16	4,100	4,180	4,085	4,125	+25	+0.61	67,400	-
[6209]	26/04/15	3,980	4,135	3,980	4,100	+150	+3.80	142,200	-
[6209]	26/04/14	3,850	3,950	3,850	3,950	+115	+3.00	93,300	-
[6209]	26/04/13	3,830	3,850	3,790	3,835	-15	-0.39	67,500	-
[6209]	26/04/10	3,840	3,890	3,820	3,850	+10	+0.26	74,200	-
[6209]	26/04/09	3,850	3,895	3,825	3,840	-20	-0.52	40,400	-
[6209]	26/04/08	3,860	3,865	3,815	3,860	+110	+2.93	62,700	-
[6209]	26/04/07	3,750	3,785	3,705	3,750	-20	-0.53	44,800	-
[6209]	26/04/06	3,740	3,785	3,730	3,770	+35	+0.94	37,200	-
[6209]	26/04/03	3,755	3,790	3,735	3,735	-20	-0.53	36,800	-
[6209]	26/04/02	3,810	3,860	3,745	3,755	-40	-1.05	60,500	-
[6209]	26/04/01	3,810	3,820	3,750	3,795	+75	+2.02	66,200	-
[6209]	26/03/31	3,660	3,745	3,645	3,720	+25	+0.68	109,500	-
[6209]	26/03/30	3,550	3,715	3,545	3,695	-160	-4.15	185,800	-
[6209]	26/03/27	3,830	3,875	3,800	3,855	-25	-0.64	149,700	-
[6209]	26/03/26	3,945	3,945	3,840	3,880	-25	-0.64	64,000	-
[6209]	26/03/25	3,950	3,965	3,905	3,905	+25	+0.64	66,100	-
[6209]	26/03/24	3,875	3,885	3,825	3,880	+125	+3.33	102,000	-
[6209]	26/03/23	3,775	3,775	3,670	3,755	-135	-3.47	144,900	-
[6209]	26/03/19	3,950	3,955	3,875	3,890	-105	-2.63	132,200	-
[6209]	26/03/18	4,005	4,005	3,955	3,995	+60	+1.52	96,400	-
[6209]	26/03/17	3,965	3,970	3,905	3,935	+5	+0.13	57,400	-
[6209]	26/03/16	3,900	3,970	3,875	3,930	+5	+0.13	104,600	-
[6209]	26/03/13	3,970	3,985	3,925	3,925	-115	-2.85	103,200	-
[6209]	26/03/12	4,140	4,155	4,015	4,040	-145	-3.46	99,000	-
[6209]	26/03/11	4,195	4,260	4,180	4,185	+50	+1.21	110,400	-
[6209]	26/03/10	4,110	4,175	4,075	4,135	+115	+2.86	88,000	-
[6209]	26/03/09	3,960	4,035	3,910	4,020	-220	-5.19	143,700	-
[6209]	26/03/06	4,120	4,240	4,075	4,240	+50	+1.19	113,000	-
[6209]	26/03/05	4,190	4,260	4,150	4,190	+205	+5.14	176,500	-
[6209]	26/03/04	4,160	4,170	3,940	3,985	-285	-6.67	390,400	-
[6209]	26/03/03	4,420	4,420	4,250	4,270	-170	-3.83	97,400	-
[6209]	26/03/02	4,430	4,445	4,375	4,440	-125	-2.74	104,200	-
[6209]	26/02/27	4,405	4,570	4,380	4,565	+135	+3.05	172,300	-
[6209]	26/02/26	4,450	4,455	4,355	4,430	-15	-0.34	136,700	-
[6209]	26/02/25	4,290	4,490	4,220	4,445	+255	+6.09	226,500	-
[6209]	26/02/24	4,120	4,240	4,100	4,190	+70	+1.70	130,500	-
[6209]	26/02/20	4,105	4,120	4,040	4,120	-35	-0.84	88,700	-
[6209]	26/02/19	4,085	4,160	4,050	4,155	+70	+1.71	108,200	-
[6209]	26/02/18	4,065	4,120	4,015	4,085	+70	+1.74	111,800	-
[6209]	26/02/17	4,030	4,105	3,980	4,015	-35	-0.86	126,600	-
[6209]	26/02/16	4,040	4,135	4,000	4,050	+90	+2.27	322,400	-
[6209]	26/02/13	3,970	4,140	3,845	3,960	-15	-0.38	335,600	-
[6209]	26/02/12	3,935	4,000	3,925	3,975	+40	+1.02	108,400	-
[6209]	26/02/10	3,860	3,955	3,855	3,935	+105	+2.74	101,300	-
[6209]	26/02/09	3,840	3,855	3,805	3,830	+60	+1.59	75,300	-
[6209]	26/02/06	3,720	3,770	3,700	3,770	+50	+1.34	49,300	-
[6209]	26/02/05	3,765	3,780	3,715	3,720	-5	-0.13	54,700	-
[6209]	26/02/04	3,660	3,760	3,650	3,725	+65	+1.78	61,800	-
[6209]	26/02/03	3,625	3,670	3,620	3,660	+70	+1.95	50,400	-
[6209]	26/02/02	3,665	3,685	3,580	3,590	-40	-1.10	55,500	-
[6209]	26/01/30	3,620	3,635	3,590	3,630	+20	+0.55	47,500	-
[6209]	26/01/29	3,600	3,650	3,545	3,610	+5	+0.14	90,100	-
[6209]	26/01/28	3,660	3,665	3,600	3,605	-95	-2.57	65,600	-
[6209]	26/01/27	3,685	3,700	3,645	3,700	+10	+0.27	68,800	-
[6209]	26/01/26	3,685	3,710	3,625	3,690	-65	-1.73	126,400	-
[6209]	26/01/23	3,745	3,790	3,710	3,755	+5	+0.13	91,700	-
[6209]	26/01/22	3,685	3,765	3,685	3,750	+85	+2.32	75,100	-
[6209]	26/01/21	3,580	3,675	3,575	3,665	+15	+0.41	66,900	-
[6209]	26/01/20	3,740	3,740	3,645	3,650	-80	-2.14	60,000	-
[6209]	26/01/19	3,720	3,755	3,660	3,730	-15	-0.40	90,200	-
[6209]	26/01/16	3,655	3,745	3,620	3,745	+75	+2.04	91,800	-
[6209]	26/01/15	3,665	3,675	3,635	3,670	+15	+0.41	52,200	-
[6209]	26/01/14	3,645	3,670	3,630	3,655	+10	+0.27	85,400	-
[6209]	26/01/13	3,715	3,720	3,645	3,645	-5	-0.14	59,100	-
[6209]	26/01/09	3,650	3,665	3,615	3,650	+55	+1.53	43,800	-
[6209]	26/01/08	3,610	3,645	3,590	3,595	-40	-1.10	50,800	-
[6209]	26/01/07	3,610	3,680	3,605	3,635	0	0.00	54,000	-
[6209]	26/01/06	3,645	3,710	3,635	3,635	-10	-0.27	129,100	-
[6209]	26/01/05	3,650	3,665	3,615	3,645	+30	+0.83	80,900	-
[6209]	25/12/30	3,590	3,625	3,570	3,615	+25	+0.70	72,200	-
[6209]	25/12/29	3,565	3,590	3,540	3,590	+50	+1.41	65,300	-
[6209]	25/12/26	3,545	3,545	3,515	3,540	-5	-0.14	42,500	-
[6209]	25/12/25	3,520	3,545	3,490	3,545	+55	+1.58	30,600	-
[6209]	25/12/24	3,540	3,540	3,475	3,490	-40	-1.13	45,000	-
[6209]	25/12/23	3,545	3,565	3,520	3,530	-30	-0.84	43,500	-
[6209]	25/12/22	3,550	3,565	3,525	3,560	+50	+1.42	57,100	-
[6209]	25/12/19	3,505	3,535	3,475	3,510	+25	+0.72	58,500	-
[6209]	25/12/18	3,475	3,505	3,455	3,485	+5	+0.14	57,000	-
[6209]	25/12/17	3,480	3,535	3,415	3,480	+60	+1.75	127,400	-
[6209]	25/12/16	3,465	3,465	3,410	3,420	-45	-1.30	30,900	-
[6209]	25/12/15	3,400	3,470	3,395	3,465	+50	+1.46	27,100	-
[6209]	25/12/12	3,395	3,415	3,380	3,415	+65	+1.94	55,100	-
[6209]	25/12/11	3,420	3,420	3,350	3,350	-70	-2.05	24,600	-
[6209]	25/12/10	3,470	3,470	3,405	3,420	-5	-0.15	43,700	-
[6209]	25/12/09	3,390	3,425	3,380	3,425	+45	+1.33	31,800	-
[6209]	25/12/08	3,370	3,385	3,345	3,380	+50	+1.50	43,600	-
[6209]	25/12/05	3,405	3,425	3,330	3,330	-105	-3.06	61,000	-
[6209]	25/12/04	3,380	3,450	3,370	3,435	+55	+1.63	79,500	-
[6209]	25/12/03	3,395	3,440	3,375	3,380	0	0.00	67,200	-
[6209]	25/12/02	3,420	3,420	3,365	3,380	-25	-0.73	54,000	-
[6209]	25/12/01	3,400	3,440	3,380	3,405	+40	+1.19	84,800	-
[6209]	25/11/28	3,365	3,400	3,355	3,365	+10	+0.30	40,700	-
[6209]	25/11/27	3,370	3,380	3,330	3,355	+25	+0.75	62,900	-
[6209]	25/11/26	3,310	3,355	3,310	3,330	+30	+0.91	51,300	-
[6209]	25/11/25	3,300	3,325	3,275	3,300	+20	+0.61	47,700	-
[6209]	25/11/21	3,170	3,285	3,165	3,280	+70	+2.18	79,400	-
[6209]	25/11/20	3,275	3,275	3,210	3,210	-25	-0.77	59,200	-
[6209]	25/11/19	3,240	3,250	3,185	3,235	-25	-0.77	118,700	-
[6209]	25/11/18	3,345	3,375	3,260	3,260	-140	-4.12	91,900	-
[6209]	25/11/17	3,295	3,400	3,260	3,400	+130	+3.98	141,700	-
[6209]	25/11/14	3,280	3,390	3,220	3,270	-10	-0.30	165,800	-
[6209]	25/11/13	3,295	3,300	3,275	3,280	+25	+0.77	33,300	-
[6209]	25/11/12	3,200	3,275	3,200	3,255	+70	+2.20	81,900	-
[6209]	25/11/11	3,165	3,185	3,125	3,185	+20	+0.63	45,800	-
[6209]	25/11/10	3,155	3,165	3,130	3,165	+60	+1.93	43,300	-
[6209]	25/11/07	3,140	3,145	3,090	3,105	-40	-1.27	41,800	-
[6209]	25/11/06	3,110	3,165	3,110	3,145	+25	+0.80	77,400	-
[6209]	25/11/05	3,165	3,165	3,055	3,120	-55	-1.73	64,300	-
[6209]	25/11/04	3,090	3,175	3,085	3,175	+45	+1.44	49,200	-
[6209]	25/10/31	3,145	3,150	3,095	3,130	+10	+0.32	66,500	-
[6209]	25/10/30	3,085	3,120	3,080	3,120	+30	+0.97	202,800	-
[6209]	25/10/29	3,155	3,155	3,075	3,090	-65	-2.06	70,100	-
[6209]	25/10/28	3,225	3,225	3,155	3,155	-80	-2.47	78,600	-
[6209]	25/10/27	3,200	3,235	3,180	3,235	+40	+1.25	72,900	-
[6209]	25/10/24	3,200	3,200	3,160	3,195	+30	+0.95	42,800	-
[6209]	25/10/23	3,100	3,170	3,085	3,165	+15	+0.48	86,300	-
[6209]	25/10/22	3,100	3,150	3,085	3,150	+60	+1.94	97,700	-
[6209]	25/10/21	3,130	3,140	3,080	3,090	-55	-1.75	81,400	-
[6209]	25/10/20	3,130	3,145	3,085	3,145	+70	+2.28	62,900	-
[6209]	25/10/17	3,090	3,100	3,060	3,075	-40	-1.28	43,900	-
[6209]	25/10/16	3,085	3,120	3,085	3,115	+35	+1.14	28,500	-
[6209]	25/10/15	3,065	3,090	3,035	3,080	+40	+1.32	43,900	-
[6209]	25/10/14	3,010	3,080	3,000	3,040	-50	-1.62	81,600	-
[6209]	25/10/10	3,155	3,185	3,090	3,090	-120	-3.74	77,500	-
[6209]	25/10/09	3,200	3,210	3,175	3,210	+35	+1.10	66,600	-
[6209]	25/10/08	3,195	3,225	3,175	3,175	-35	-1.09	72,100	-
[6209]	25/10/07	3,190	3,235	3,180	3,210	+15	+0.47	93,000	-
[6209]	25/10/06	3,200	3,220	3,160	3,195	+65	+2.08	95,600	-
[6209]	25/10/03	3,075	3,135	3,075	3,130	+55	+1.79	47,000	-
[6209]	25/10/02	3,025	3,085	3,020	3,075	+20	+0.65	53,300	-
[6209]	25/10/01	3,070	3,070	3,015	3,055	-20	-0.65	80,600	-
[6209]	25/09/30	3,080	3,110	3,035	3,075	-30	-0.97	64,500	-
[6209]	25/09/29	3,130	3,145	3,095	3,105	-60	-1.90	51,700	-
[6209]	25/09/26	3,145	3,165	3,145	3,165	+20	+0.64	79,400	-
[6209]	25/09/25	3,145	3,165	3,120	3,145	+5	+0.16	77,500	-
[6209]	25/09/24	3,120	3,145	3,105	3,140	+20	+0.64	76,300	-
[6209]	25/09/22	3,120	3,140	3,115	3,120	0	0.00	51,900	-
[6209]	25/09/19	3,120	3,120	3,060	3,120	+30	+0.97	97,300	-
[6209]	25/09/18	3,110	3,110	3,070	3,090	-15	-0.48	54,400	-
[6209]	25/09/17	3,115	3,120	3,080	3,105	-25	-0.80	60,500	-
[6209]	25/09/16	3,085	3,135	3,080	3,130	+45	+1.46	58,900	-
[6209]	25/09/12	3,085	3,105	3,075	3,085	+15	+0.49	64,300	-
[6209]	25/09/11	3,100	3,105	3,060	3,070	-20	-0.65	46,500	-
[6209]	25/09/10	3,110	3,120	3,070	3,090	-30	-0.96	64,400	-
[6209]	25/09/09	3,050	3,140	3,030	3,120	+70	+2.30	133,200	-
[6209]	25/09/08	3,010	3,050	2,981	3,050	+40	+1.33	87,000	-
[6209]	25/09/05	3,025	3,050	2,999	3,010	+5	+0.17	77,900	-