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
[6226]	26/10/30	2,154	2,155	2,098	2,113	-52.0	-2.40	105,600	74,548,682,752
[6226]	26/10/29	2,154	2,201	2,136	2,165	+19	+0.885368	77,400	76,383,297,536
[6226]	26/10/28	2,169	2,228	2,131	2,146	-9	-0.417633	88,800	75,712,954,368
[6226]	26/10/27	2,167	2,194	2,140	2,155	+10	+0.4662	100,300	76,030,484,480
[6226]	26/10/26	2,159	2,180	2,125	2,145	-22	-1.015228	84,400	75,677,679,616
[6226]	26/10/23	2,294	2,297	2,109	2,167	-130	-5.659556	200,400	76,453,855,232
[6226]	26/10/22	2,307	2,336	2,295	2,297	-10	-0.433463	83,000	81,040,384,000
[6226]	26/10/21	2,313	2,323	2,277	2,307	+9	+0.391645	72,600	81,393,197,056
[6226]	26/10/20	2,320	2,343	2,281	2,298	-19	-0.820026	99,800	81,075,666,944
[6226]	26/10/19	2,247	2,325	2,247	2,317	+23	+1.002616	66,800	81,746,001,920
[6226]	26/10/16	2,232	2,305	2,232	2,294	+64	+2.869955	58,500	80,934,543,360
[6226]	26/10/15	2,270	2,286	2,221	2,230	-61	-2.662593	161,300	78,676,557,824
[6226]	26/10/14	2,320	2,328	2,285	2,291	+1	+0.043668	87,600	80,828,694,528
[6226]	26/10/13	2,305	2,315	2,279	2,290	-23	-0.99438	107,000	80,793,419,776
[6226]	26/10/09	2,230	2,323	2,230	2,313	+80	+3.582624	171,400	81,604,878,336
[6226]	26/10/08	2,245	2,253	2,214	2,233	-36	-1.586602	138,800	78,782,398,464
[6226]	26/10/07	2,282	2,323	2,261	2,269	-11	-0.482456	110,100	80,052,518,912
[6226]	26/10/06	2,195	2,284	2,192	2,280	+99	+4.539202	116,700	80,440,606,720
[6226]	26/10/05	2,187	2,205	2,161	2,181	+33	+1.536313	144,600	76,947,791,872
[6226]	26/10/02	2,217	2,238	2,146	2,148	-85	-3.806538	162,900	75,783,520,256
[6226]	26/10/01	2,240	2,253	2,207	2,233	-5	-0.223414	66,200	78,782,398,464
[6226]	26/09/30	2,191	2,252	2,191	2,238	+50	+2.285192	38,500	78,958,804,992
[6226]	26/09/29	2,211	2,224	2,185	2,188	-42	-1.883408	49,200	77,194,756,096
[6226]	26/09/28	2,250	2,262	2,219	2,230	+1	+0.044863	67,400	78,676,557,824
[6226]	26/09/25	2,170	2,233	2,170	2,229	+64	+2.95612	107,100	78,641,274,880
[6226]	26/09/24	2,290	2,308	2,156	2,165	-109	-4.793316	178,900	76,383,297,536
[6226]	26/09/18	2,265	2,285	2,260	2,274	+24	+1.066667	70,400	80,228,917,248
[6226]	26/09/17	2,200	2,250	2,200	2,250	+60	+2.739726	90,500	79,382,175,744
[6226]	26/09/16	2,202	2,222	2,169	2,190	-10	-0.454545	50,000	77,265,321,984
[6226]	26/09/15	2,231	2,245	2,199	2,200	+5	+0.22779	86,100	77,618,126,848
[6226]	26/09/14	2,123	2,197	2,121	2,195	+42	+1.950766	76,000	77,441,728,512
[6226]	26/09/11	2,160	2,166	2,099	2,153	-47	-2.136364	166,300	75,959,926,784
[6226]	26/09/10	2,198	2,231	2,155	2,200	-7	-0.317173	88,500	77,618,126,848
[6226]	26/09/09	2,226	2,279	2,207	2,207	-13	-0.585586	121,400	77,865,099,264
[6226]	26/09/08	2,205	2,239	2,181	2,220	+4	+0.180505	109,800	78,323,752,960
[6226]	26/09/07	2,130	2,244	2,130	2,216	+118	+5.624404	167,600	78,182,621,184
[6226]	26/09/04	2,086	2,127	2,085	2,098	-2	-0.095238	111,800	74,019,471,360
[6226]	26/09/03	2,102	2,129	2,081	2,100	-25	-1.176471	124,400	74,090,029,056
[6226]	26/09/02	2,201	2,209	2,124	2,125	-105	-4.70852	137,800	74,972,053,504
[6226]	26/09/01	2,203	2,247	2,203	2,230	+11	+0.495719	93,800	78,676,557,824
[6226]	26/08/31	2,211	2,248	2,182	2,219	-14	-0.626959	109,400	78,288,470,016
[6226]	26/08/28	2,220	2,264	2,220	2,233	-10	-0.445831	106,200	78,782,398,464
[6226]	26/08/27	2,208	2,248	2,190	2,243	+26	+1.172756	125,100	79,135,211,520
[6226]	26/08/26	2,254	2,260	2,190	2,217	-64	-2.805787	192,600	78,217,904,128
[6226]	26/08/25	2,245	2,294	2,228	2,281	+37	+1.648841	154,400	80,475,889,664
[6226]	26/08/24	2,382	2,391	2,231	2,244	-171	-7.080745	365,300	79,170,494,464
[6226]	26/08/21	2,350	2,500	2,336	2,415	+25	+1.046025	239,300	85,203,533,824
[6226]	26/08/20	2,341	2,429	2,335	2,390	+55	+2.35546	139,600	84,321,517,568
[6226]	26/08/19	2,366	2,400	2,258	2,335	-31	-1.310228	280,200	82,381,062,144
[6226]	26/08/18	2,370	2,449	2,313	2,366	+146	+6.576577	593,400	83,474,767,872
[6226]	26/08/17	2,091	2,239	2,075	2,220	+179	+8.770211	363,300	78,323,752,960
[6226]	26/08/14	2,001	2,059	1,997	2,041	+36	+1.795511	173,900	72,008,458,240
[6226]	26/08/13	2,006	2,028	1,986	2,005	-30	-1.474201	319,100	70,738,337,792
[6226]	26/08/12	2,050	2,057	2,001	2,035	+4	+0.196947	286,900	71,796,768,768
[6226]	26/08/10	2,000	2,066	1,991	2,031	-8	-0.392349	228,500	71,655,645,184
[6226]	26/08/07	2,035	2,078	1,997	2,039	-39	-1.876805	380,500	71,937,892,352
[6226]	26/08/06	2,145	2,176	2,037	2,078	-117	-5.330296	536,600	73,313,853,440
[6226]	26/08/05	2,325	2,357	2,082	2,195	-95	-4.148472	519,200	77,441,728,512
[6226]	26/08/04	2,239	2,312	2,205	2,290	+1	+0.043687	148,100	80,793,419,776
[6226]	26/08/03	2,250	2,315	2,200	2,289	-42	-1.801802	153,100	80,758,136,832
[6226]	26/07/31	2,248	2,375	2,200	2,331	+132	+6.002729	271,600	82,239,938,560
[6226]	26/07/30	2,263	2,349	2,177	2,199	-98	-4.266434	221,900	77,582,852,096
[6226]	26/07/29	2,500	2,520	2,267	2,297	-203	-8.12	277,800	81,040,384,000
[6226]	26/07/28	2,621	2,624	2,423	2,500	-65	-2.534113	235,700	88,202,420,224
[6226]	26/07/27	2,611	2,647	2,524	2,565	-46	-1.761777	133,300	90,495,680,512
[6226]	26/07/24	2,487	2,625	2,450	2,611	+106	+4.231537	141,300	92,118,605,824
[6226]	26/07/23	2,582	2,607	2,497	2,505	-87	-3.356481	133,700	88,378,826,752
[6226]	26/07/22	2,495	2,630	2,462	2,592	+68	+2.694136	209,300	91,448,270,848
[6226]	26/07/21	2,486	2,525	2,410	2,524	+71	+2.894415	141,400	89,049,161,728
[6226]	26/07/17	2,627	2,634	2,385	2,453	-174	-6.623525	209,400	-
[6226]	26/07/16	2,624	2,739	2,600	2,627	-7	-0.265756	243,400	-
[6226]	26/07/15	2,571	2,663	2,501	2,634	+85	+3.334641	298,400	-
[6226]	26/07/14	2,440	2,570	2,356	2,549	+203	+8.653026	377,100	-
[6226]	26/07/13	2,390	2,421	2,306	2,346	+56	+2.445415	164,000	-
[6226]	26/07/10	2,331	2,377	2,277	2,290	-41	-1.758902	84,800	-
[6226]	26/07/09	2,256	2,335	2,256	2,331	+54	+2.371542	85,900	-
[6226]	26/07/08	2,315	2,363	2,257	2,277	-68	-2.899787	139,900	-
[6226]	26/07/07	2,320	2,370	2,266	2,345	0	0	195,900	-
[6226]	26/07/06	2,321	2,397	2,321	2,345	+25	+1.077586	148,800	-
[6226]	26/07/03	2,271	2,348	2,220	2,320	+60	+2.654867	220,200	-
[6226]	26/07/02	2,187	2,295	2,177	2,260	+68	+3.10219	237,800	-
[6226]	26/07/01	2,235	2,267	2,176	2,192	-43	-1.923937	225,200	-
[6226]	26/06/30	2,216	2,253	2,172	2,235	+50	+2.28833	164,800	-
[6226]	26/06/29	2,272	2,280	2,156	2,185	-54	-2.411791	154,300	-
[6226]	26/06/26	2,288	2,290	2,204	2,239	-43	-1.884312	152,700	-
[6226]	26/06/25	2,400	2,400	2,274	2,282	-78	-3.305085	101,600	-
[6226]	26/06/24	2,340	2,399	2,316	2,360	-12	-0.505902	128,400	-
[6226]	26/06/23	2,395	2,399	2,329	2,372	+3	+0.126636	143,500	-
[6226]	26/06/22	2,405	2,424	2,323	2,369	+14	+0.59448	166,400	-
[6226]	26/06/19	2,455	2,455	2,317	2,355	-50	-2.079002	177,400	-
[6226]	26/06/18	2,435	2,495	2,375	2,405	-26	-1.069519	209,400	-
[6226]	26/06/17	2,339	2,497	2,300	2,431	+110	+4.739336	315,400	-
[6226]	26/06/16	2,237	2,344	2,214	2,321	+90	+4.034065	209,400	-
[6226]	26/06/15	2,249	2,297	2,213	2,231	+74	+3.430691	179,100	-
[6226]	26/06/12	2,143	2,215	2,137	2,157	-36	-1.641587	182,200	-
[6226]	26/06/11	2,080	2,193	2,029	2,193	+203	+10.201005	335,700	-
[6226]	26/06/10	2,016	2,041	1,960	1,990	-22	-1.093439	194,900	-
[6226]	26/06/09	2,058	2,088	2,001	2,012	-35	-1.709819	284,800	-
[6226]	26/06/08	1,997	2,069	1,991	2,047	-35	-1.681076	219,300	-
[6226]	26/06/05	2,050	2,108	2,050	2,082	+15	+0.725689	177,000	-
[6226]	26/06/04	2,080	2,113	2,042	2,067	+10	+0.486145	156,800	-
[6226]	26/06/03	2,100	2,107	2,035	2,057	-42	-2.000953	177,900	-
[6226]	26/06/02	2,053	2,105	2,024	2,099	+22	+1.05922	275,900	-
[6226]	26/06/01	2,084	2,134	2,012	2,077	-14	-0.669536	292,200	-
[6226]	26/05/29	2,134	2,149	2,087	2,091	-34	-1.6	245,800	-
[6226]	26/05/28	2,183	2,204	2,072	2,125	-53	-2.433425	218,100	-
[6226]	26/05/27	2,264	2,264	2,105	2,178	-86	-3.798587	354,500	-
[6226]	26/05/26	2,271	2,288	2,213	2,264	+3	+0.132685	176,500	-
[6226]	26/05/25	2,216	2,278	2,154	2,261	+48	+2.169001	362,600	-
[6226]	26/05/22	2,374	2,374	2,155	2,213	-191	-7.945092	557,900	-
[6226]	26/05/21	2,384	2,443	2,320	2,404	+42	+1.778154	281,800	-
[6226]	26/05/20	2,270	2,362	2,207	2,362	+56	+2.428448	296,600	-
[6226]	26/05/19	2,372	2,480	2,302	2,306	-16	-0.689061	366,000	-
[6226]	26/05/18	2,340	2,439	2,285	2,322	-26	-1.107325	346,300	-
[6226]	26/05/15	2,187	2,369	2,185	2,348	+177	+8.152925	429,500	-
[6226]	26/05/14	2,265	2,268	2,140	2,171	-93	-4.107774	291,300	-
[6226]	26/05/13	2,103	2,268	2,101	2,264	+133	+6.241201	299,500	-
[6226]	26/05/12	2,260	2,295	2,083	2,131	-126	-5.582632	769,500	-
[6226]	26/05/11	2,090	2,349	1,900	2,257	+212	+10.366748	856,800	-
[6226]	26/05/08	2,059	2,100	2,014	2,045	-1	-0.048876	288,800	-
[6226]	26/05/07	2,132	2,150	2,023	2,046	-54	-2.571429	308,500	-
[6226]	26/05/01	2,100	2,185	2,090	2,100	+32	+1.547389	343,400	-
[6226]	26/04/30	2,017	2,068	1,999	2,068	+51	+2.528508	285,700	-
[6226]	26/04/28	1,945	2,045	1,923	2,017	+72	+3.701799	263,900	-
[6226]	26/04/27	1,850	1,983	1,849	1,945	+69	+3.678038	226,200	-
[6226]	26/04/24	1,860	1,888	1,835	1,876	+21	+1.132075	137,900	-
[6226]	26/04/23	1,893	1,900	1,827	1,855	-35	-1.851852	240,500	-
[6226]	26/04/22	1,915	1,928	1,879	1,890	-40	-2.072539	154,200	-
[6226]	26/04/21	1,887	1,930	1,851	1,930	+20	+1.04712	219,900	-
[6226]	26/04/20	1,933	1,949	1,872	1,910	-20	-1.036269	239,600	-
[6226]	26/04/17	2,000	2,000	1,930	1,930	-53	-2.672718	174,900	-
[6226]	26/04/16	2,000	2,010	1,976	1,983	-8	-0.401808	194,100	-
[6226]	26/04/15	2,099	2,115	1,982	1,991	-37	-1.824458	238,000	-
[6226]	26/04/14	2,082	2,105	2,028	2,028	-7	-0.34398	193,500	-
[6226]	26/04/13	1,980	2,035	1,971	2,035	+28	+1.395117	169,800	-
[6226]	26/04/10	2,069	2,090	2,003	2,007	-43	-2.097561	182,100	-
[6226]	26/04/09	2,170	2,170	2,031	2,050	-131	-6.006419	299,500	-
[6226]	26/04/08	2,100	2,208	2,087	2,181	+170	+8.453506	282,100	-
[6226]	26/04/07	2,001	2,036	1,995	2,011	+11	+0.55	118,000	-
[6226]	26/04/06	1,983	2,028	1,951	2,000	-33	-1.623217	156,000	-
[6226]	26/04/03	2,049	2,049	2,002	2,033	+29	+1.447106	111,400	-
[6226]	26/04/02	2,100	2,143	2,000	2,004	-58	-2.812803	319,500	-
[6226]	26/04/01	2,004	2,062	1,935	2,062	+154	+8.071279	238,800	-
[6226]	26/03/31	1,855	1,941	1,817	1,908	-7	-0.365535	262,600	-
[6226]	26/03/30	1,840	1,994	1,835	1,915	-110	-5.432099	234,700	-
[6226]	26/03/27	1,922	2,027	1,915	2,025	+33	+1.656627	217,400	-
[6226]	26/03/26	2,090	2,095	1,977	1,992	-75	-3.628447	178,800	-
[6226]	26/03/25	2,042	2,090	2,025	2,067	+95	+4.817444	218,200	-
[6226]	26/03/24	2,095	2,095	1,935	1,972	+5	+0.254194	250,400	-
[6226]	26/03/23	1,995	2,045	1,955	1,967	-120	-5.74988	317,400	-
[6226]	26/03/19	2,187	2,195	2,085	2,087	-188	-8.263736	323,800	-
[6226]	26/03/18	2,192	2,277	2,160	2,275	+135	+6.308411	258,600	-
[6226]	26/03/17	2,267	2,280	2,140	2,140	-65	-2.947846	273,200	-
[6226]	26/03/16	2,300	2,320	2,185	2,205	-132	-5.648267	439,400	-
[6226]	26/03/13	2,365	2,375	2,315	2,337	-78	-3.229814	390,400	-
[6226]	26/03/12	2,480	2,505	2,402	2,415	-165	-6.395349	350,800	-
[6226]	26/03/11	2,610	2,645	2,580	2,580	+20	+0.78125	162,200	-
[6226]	26/03/10	2,525	2,645	2,515	2,560	+73	+2.935263	248,200	-
[6226]	26/03/09	2,540	2,570	2,415	2,487	-253	-9.233577	334,200	-
[6226]	26/03/06	2,740	2,750	2,635	2,740	-5	-0.182149	207,200	-
[6226]	26/03/05	2,810	2,870	2,730	2,745	+35	+1.291513	250,800	-
[6226]	26/03/04	2,825	2,885	2,685	2,710	-195	-6.712565	279,800	-
[6226]	26/03/03	3,215	3,215	2,905	2,905	-310	-9.642302	253,400	-
[6226]	26/03/02	3,125	3,230	3,080	3,215	+50	+1.579779	158,000	-
[6226]	26/02/27	3,130	3,175	3,075	3,165	+135	+4.455446	158,400	-
[6226]	26/02/26	2,990	3,090	2,925	3,030	+65	+2.192243	169,400	-
[6226]	26/02/25	3,020	3,025	2,895	2,965	-55	-1.821192	220,600	-
[6226]	26/02/24	2,975	3,085	2,975	3,020	+70	+2.372881	262,400	-
[6226]	26/02/20	2,890	2,960	2,875	2,950	+60	+2.076125	158,400	-
[6226]	26/02/19	2,900	2,915	2,820	2,890	-35	-1.196581	259,000	-
[6226]	26/02/18	2,835	2,985	2,825	2,925	+125	+4.464286	247,400	-
[6226]	26/02/17	2,800	2,845	2,765	2,800	-20	-0.70922	144,000	-
[6226]	26/02/16	2,725	2,825	2,725	2,820	+100	+3.676471	123,600	-
[6226]	26/02/13	2,780	2,920	2,710	2,720	-50	-1.805054	227,400	-
[6226]	26/02/12	2,800	2,830	2,760	2,770	-80	-2.807018	285,400	-
[6226]	26/02/10	2,795	3,020	2,715	2,850	+105	+3.825137	554,800	-
[6226]	26/02/09	2,745	2,785	2,685	2,745	+150	+5.780347	229,400	-
[6226]	26/02/06	2,630	2,630	2,550	2,595	-35	-1.330798	112,200	-
[6226]	26/02/05	2,680	2,680	2,585	2,630	-50	-1.865672	67,600	-
[6226]	26/02/04	2,635	2,695	2,630	2,680	+5	+0.186916	65,600	-
[6226]	26/02/03	2,580	2,680	2,580	2,675	+125	+4.901961	79,600	-
[6226]	26/02/02	2,495	2,580	2,495	2,550	+35	+1.39165	100,800	-
[6226]	26/01/30	2,535	2,540	2,487.5	2,515	-25	-0.984252	45,400	-
[6226]	26/01/29	2,545	2,560	2,510	2,540	-5	-0.196464	47,800	-
[6226]	26/01/28	2,615	2,615	2,530	2,545	-70	-2.676864	53,400	-
[6226]	26/01/27	2,610	2,640	2,580	2,615	-30	-1.134216	94,600	-
[6226]	26/01/26	2,650	2,710	2,635	2,645	-40	-1.489758	59,800	-
[6226]	26/01/23	2,695	2,745	2,670	2,685	-50	-1.828154	93,000	-
[6226]	26/01/22	2,635	2,750	2,615	2,735	+105	+3.992395	134,000	-
[6226]	26/01/21	2,575	2,700	2,555	2,630	-10	-0.378788	99,400	-
[6226]	26/01/20	2,690	2,695	2,620	2,640	-60	-2.222222	94,200	-
[6226]	26/01/19	2,625	2,710	2,610	2,700	+95	+3.646833	178,200	-
[6226]	26/01/16	2,605	2,645	2,555	2,605	0	0	85,800	-
[6226]	26/01/15	2,550	2,635	2,540	2,605	+80	+3.168317	147,600	-
[6226]	26/01/14	2,495	2,555	2,495	2,525	+25	+1	79,400	-
[6226]	26/01/13	2,465	2,515	2,442.5	2,500	+45	+1.832994	145,800	-
[6226]	26/01/09	2,445	2,455	2,407.5	2,455	+42.5	+1.761658	49,800	-
[6226]	26/01/08	2,390	2,437.5	2,385	2,412.5	+22.5	+0.941423	66,000	-
[6226]	26/01/07	2,402.5	2,417.5	2,375	2,390	-42.5	-1.747174	138,800	-
[6226]	26/01/06	2,420	2,447.5	2,415	2,432.5	+12.5	+0.516529	97,600	-
[6226]	26/01/05	2,450	2,470	2,420	2,420	-22.5	-0.921187	120,600	-
[6226]	25/12/30	2,442.5	2,497.5	2,420	2,442.5	-27.5	-1.11336	100,800	-
[6226]	25/12/29	2,477.5	2,482.5	2,450	2,470	+27.5	+1.125896	77,000	-
[6226]	25/12/26	2,487.5	2,497.5	2,435	2,442.5	-52.5	-2.104208	124,000	-
[6226]	25/12/25	2,432.5	2,505	2,402.5	2,495	+95	+3.958333	144,600	-
[6226]	25/12/24	2,445	2,470	2,397.5	2,400	-35	-1.437372	85,000	-
[6226]	25/12/23	2,417.5	2,480	2,405	2,435	+42.5	+1.776385	130,400	-
[6226]	25/12/22	2,477.5	2,477.5	2,372.5	2,392.5	-52.5	-2.147239	183,200	-
[6226]	25/12/19	2,455	2,495	2,422.5	2,445	+15	+0.617284	182,400	-
[6226]	25/12/18	2,452.5	2,492.5	2,405	2,430	-70	-2.8	203,400	-
[6226]	25/12/17	2,545	2,545	2,480	2,500	-50	-1.960784	166,200	-
[6226]	25/12/16	2,665	2,680	2,540	2,550	-200	-7.272727	248,000	-
[6226]	25/12/15	2,670	2,750	2,655	2,750	+55	+2.040816	65,600	-
[6226]	25/12/12	2,665	2,700	2,640	2,695	+60	+2.27704	72,600	-
[6226]	25/12/11	2,650	2,690	2,620	2,635	-30	-1.125704	83,600	-
[6226]	25/12/10	2,715	2,740	2,635	2,665	-75	-2.737226	94,800	-
[6226]	25/12/09	2,825	2,830	2,710	2,740	-95	-3.35097	161,800	-
[6226]	25/12/08	2,710	2,845	2,705	2,835	+140	+5.194805	187,600	-
[6226]	25/12/05	2,600	2,725	2,600	2,695	+110	+4.255319	143,400	-
[6226]	25/12/04	2,635	2,660	2,575	2,585	-25	-0.957854	69,200	-
[6226]	25/12/03	2,600	2,630	2,580	2,610	+15	+0.578035	55,600	-
[6226]	25/12/02	2,630	2,635	2,570	2,595	-5	-0.192308	70,400	-
[6226]	25/12/01	2,710	2,720	2,590	2,600	-135	-4.936015	152,000	-
[6226]	25/11/28	2,715	2,735	2,655	2,735	+65	+2.434457	115,400	-
[6226]	25/11/27	2,457.5	2,670	2,445	2,670	+282.5	+11.832461	346,800	-
[6226]	25/11/26	2,435	2,460	2,335	2,387.5	-47.5	-1.950719	232,200	-
[6226]	25/11/25	2,555	2,565	2,420	2,435	-100	-3.944773	104,000	-
[6226]	25/11/21	2,467.5	2,560	2,452.5	2,535	-5	-0.19685	66,000	-
[6226]	25/11/20	2,560	2,575	2,500	2,540	+30	+1.195219	73,800	-
[6226]	25/11/19	2,467.5	2,530	2,387.5	2,510	+27.5	+1.107754	136,800	-
[6226]	25/11/18	2,555	2,590	2,450	2,482.5	-117.5	-4.519231	149,200	-
[6226]	25/11/17	2,565	2,600	2,510	2,600	+50	+1.960784	111,400	-
[6226]	25/11/14	2,650	2,690	2,525	2,550	-175	-6.422018	217,400	-
[6226]	25/11/13	2,610	2,725	2,595	2,725	+115	+4.40613	262,000	-
[6226]	25/11/12	2,545	2,685	2,485	2,610	+50	+1.953125	286,200	-
[6226]	25/11/11	2,645	2,645	2,550	2,560	-35	-1.348748	113,800	-
[6226]	25/11/10	2,515	2,625	2,505	2,595	+167.5	+6.900103	216,600	-
[6226]	25/11/07	2,530	2,540	2,420	2,427.5	-152.5	-5.910853	221,200	-
[6226]	25/11/06	2,575	2,600	2,555	2,580	+25	+0.978474	71,000	-
[6226]	25/11/05	2,495	2,560	2,440	2,555	+55	+2.2	130,000	-
[6226]	25/11/04	2,492.5	2,550	2,460	2,500	+37.5	+1.522843	75,600	-
[6226]	25/10/31	2,492.5	2,500	2,457.5	2,462.5	-12.5	-0.505051	42,800	-
[6226]	25/10/30	2,390	2,485	2,375	2,475	+67.5	+2.803738	84,200	-
[6226]	25/10/29	2,510	2,510	2,397.5	2,407.5	-97.5	-3.892216	128,600	-
[6226]	25/10/28	2,620	2,620	2,505	2,505	-115	-4.389313	157,200	-
[6226]	25/10/27	2,605	2,635	2,590	2,620	+65	+2.544031	92,400	-
[6226]	25/10/24	2,530	2,560	2,465	2,555	+50	+1.996008	91,800	-
[6226]	25/10/23	2,425	2,565	2,405	2,505	+80	+3.298969	157,400	-
[6226]	25/10/22	2,367.5	2,430	2,355	2,425	+57.5	+2.428722	67,400	-
[6226]	25/10/21	2,402.5	2,412.5	2,330	2,367.5	-37.5	-1.559252	102,800	-
[6226]	25/10/20	2,407.5	2,440	2,387.5	2,405	+5	+0.208333	63,200	-
[6226]	25/10/17	2,352.5	2,477.5	2,350	2,400	+35	+1.479915	95,000	-
[6226]	25/10/16	2,422.5	2,422.5	2,360	2,365	-22.5	-0.942408	46,600	-
[6226]	25/10/15	2,357.5	2,415	2,340	2,387.5	+52.5	+2.248394	84,400	-
[6226]	25/10/14	2,315	2,372.5	2,315	2,335	-12.5	-0.532481	79,400	-
[6226]	25/10/10	2,455	2,455	2,347.5	2,347.5	-125	-5.055612	106,400	-
[6226]	25/10/09	2,475	2,500	2,452.5	2,472.5	-2.5	-0.10101	74,000	-
[6226]	25/10/08	2,465	2,520	2,462.5	2,475	+25	+1.020408	57,400	-
[6226]	25/10/07	2,500	2,540	2,412.5	2,450	-25	-1.010101	104,600	-
[6226]	25/10/06	2,410	2,480	2,407.5	2,475	+112.5	+4.761905	127,000	-
[6226]	25/10/03	2,302.5	2,392.5	2,302.5	2,362.5	+42.5	+1.831897	125,800	-
[6226]	25/10/02	2,410	2,410	2,300	2,320	-82.5	-3.433923	187,000	-
[6226]	25/10/01	2,500	2,500	2,370	2,402.5	-97.5	-3.9	184,000	-
[6226]	25/09/30	2,495	2,500	2,450	2,500	+17.5	+0.704935	76,000	-
[6226]	25/09/29	2,497.5	2,520	2,477.5	2,482.5	-32.5	-1.292247	78,600	-
[6226]	25/09/26	2,500	2,545	2,500	2,515	+17.5	+0.700701	46,800	-
[6226]	25/09/25	2,545	2,555	2,490	2,497.5	-37.5	-1.47929	52,000	-
[6226]	25/09/24	2,505	2,545	2,482.5	2,535	+20	+0.795229	61,000	-
[6226]	25/09/22	2,570	2,595	2,505	2,515	-10	-0.39604	58,600	-
[6226]	25/09/19	2,470	2,550	2,470	2,525	+47.5	+1.917255	126,000	-
[6226]	25/09/18	2,455	2,497.5	2,437.5	2,477.5	+10	+0.405268	100,200	-
[6226]	25/09/17	2,525	2,525	2,467.5	2,467.5	-62.5	-2.470356	115,200	-
[6226]	25/09/16	2,565	2,570	2,510	2,530	-30	-1.171875	58,200	-
[6226]	25/09/12	2,520	2,560	2,480	2,560	+45	+1.789264	103,600	-
[6226]	25/09/11	2,535	2,560	2,500	2,515	-25	-0.984252	49,000	-
[6226]	25/09/10	2,505	2,545	2,495	2,540	+20	+0.793651	47,000	-
[6226]	25/09/09	2,575	2,605	2,497.5	2,520	-55	-2.135922	62,200	-
[6226]	25/09/08	2,615	2,635	2,570	2,575	-20	-0.770713	74,800	-
[6226]	25/09/05	2,550	2,595	2,525	2,595	+75	+2.97619	70,000	-