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
[6227]	26/10/29	6,160	6,250	5,840	5,860	-200	-3.30033	2,551,000	110,236,237,824
[6227]	26/10/28	6,060	6,160	5,790	6,060	+290	+5.025997	1,199,500	113,998,561,280
[6227]	26/10/27	5,920	6,050	5,700	5,770	+250	+4.528986	1,068,200	108,543,188,992
[6227]	26/10/26	5,410	5,660	5,360	5,520	-90	-1.604278	890,100	103,840,276,480
[6227]	26/10/23	5,500	5,690	5,220	5,610	-120	-2.094241	1,943,800	105,533,325,312
[6227]	26/10/22	6,320	6,360	5,720	5,730	-590	-9.335443	970,500	107,790,721,024
[6227]	26/10/21	6,450	6,480	6,210	6,320	+230	+3.776683	764,000	118,889,586,688
[6227]	26/10/20	6,790	6,790	6,070	6,090	-680	-10.044313	1,682,200	114,562,908,160
[6227]	26/10/19	6,550	6,900	6,530	6,770	-80	-1.167883	957,900	127,354,830,848
[6227]	26/10/16	6,900	7,080	6,670	6,850	+100	+1.481481	1,670,700	128,859,758,592
[6227]	26/10/15	7,940	8,020	6,800	6,750	-1,500	-18.181818	2,423,100	126,978,596,864
[6227]	26/10/14	8,760	8,860	8,090	8,250	-250	-2.941176	1,212,700	155,196,063,744
[6227]	26/10/13	8,800	9,050	8,480	8,500	-730	-7.908992	1,154,700	159,898,976,256
[6227]	26/10/09	8,190	9,300	8,060	9,230	+740	+8.716137	1,634,900	173,631,471,616
[6227]	26/10/08	8,610	8,720	8,400	8,490	-100	-1.164144	1,281,800	159,710,855,168
[6227]	26/10/07	8,670	8,740	8,230	8,590	-380	-4.236343	1,668,300	161,592,016,896
[6227]	26/10/06	8,450	9,010	8,330	8,970	+590	+7.040573	1,701,600	168,740,454,400
[6227]	26/10/05	8,090	8,480	7,940	8,380	+430	+5.408805	1,217,300	157,641,572,352
[6227]	26/10/02	7,880	8,520	7,870	7,950	+270	+3.515625	2,295,100	149,552,562,176
[6227]	26/10/01	7,380	7,690	7,300	7,680	+310	+4.206242	855,600	144,473,423,872
[6227]	26/09/30	7,140	7,380	7,070	7,370	+280	+3.949224	801,300	138,641,817,600
[6227]	26/09/29	7,210	7,340	7,010	7,090	+230	+3.35277	1,100,700	133,374,558,208
[6227]	26/09/28	6,620	6,990	6,600	6,860	+240	+3.625378	1,113,700	129,047,879,680
[6227]	26/09/25	6,610	6,850	6,500	6,620	+10	+0.151286	944,200	124,533,080,064
[6227]	26/09/24	6,370	6,930	6,300	6,610	+440	+7.13128	2,140,100	124,344,967,168
[6227]	26/09/18	5,800	6,170	5,710	6,170	+460	+8.056042	1,552,300	116,067,844,096
[6227]	26/09/17	5,750	5,800	5,450	5,710	+10	+0.175439	915,700	107,414,487,040
[6227]	26/09/16	5,310	5,700	5,250	5,700	+410	+7.750473	1,040,200	107,226,374,144
[6227]	26/09/15	5,300	5,450	5,230	5,290	-160	-2.93578	1,341,700	99,513,597,952
[6227]	26/09/14	5,400	5,460	5,120	5,450	-350	-6.034483	1,437,500	102,523,461,632
[6227]	26/09/11	6,200	6,220	5,800	5,800	-600	-9.375	1,096,800	109,107,535,872
[6227]	26/09/10	6,430	6,580	6,330	6,400	-40	-0.621118	386,800	120,394,522,624
[6227]	26/09/09	6,600	6,820	6,430	6,440	-60	-0.923077	683,800	121,146,990,592
[6227]	26/09/08	6,540	6,780	6,430	6,500	-90	-1.365706	800,300	122,275,684,352
[6227]	26/09/07	6,150	6,590	6,150	6,590	+640	+10.756303	1,472,200	123,968,733,184
[6227]	26/09/04	5,790	6,050	5,760	5,950	+160	+2.763385	517,100	111,929,278,464
[6227]	26/09/03	5,900	5,970	5,730	5,790	-100	-1.697793	746,700	108,919,414,784
[6227]	26/09/02	6,290	6,340	5,890	5,890	-560	-8.682171	884,300	110,800,584,704
[6227]	26/09/01	6,210	6,480	6,160	6,450	+130	+2.056962	551,800	121,335,103,488
[6227]	26/08/31	6,000	6,340	5,910	6,320	+70	+1.12	689,900	118,889,586,688
[6227]	26/08/28	6,350	6,600	6,220	6,250	-50	-0.793651	933,200	117,572,771,840
[6227]	26/08/27	6,390	6,490	6,100	6,300	+90	+1.449275	986,600	118,513,360,896
[6227]	26/08/26	6,550	6,560	6,060	6,210	-530	-7.863501	1,086,900	116,820,312,064
[6227]	26/08/25	6,140	6,850	6,110	6,740	+500	+8.012821	1,463,100	126,790,483,968
[6227]	26/08/24	5,960	6,330	5,770	6,240	+320	+5.405405	787,300	117,384,658,944
[6227]	26/08/21	5,920	6,110	5,730	5,920	-140	-2.310231	769,200	111,364,931,584
[6227]	26/08/20	5,940	6,130	5,860	6,060	+210	+3.589744	467,600	113,998,561,280
[6227]	26/08/19	6,090	6,120	5,820	5,850	-440	-6.995231	786,800	110,048,116,736
[6227]	26/08/18	6,600	6,740	6,290	6,290	-260	-3.969466	658,500	118,325,239,808
[6227]	26/08/17	6,450	6,630	6,280	6,550	+90	+1.393189	497,000	123,216,265,216
[6227]	26/08/14	6,380	6,580	6,260	6,460	+180	+2.866242	1,079,400	121,523,216,384
[6227]	26/08/13	6,690	6,820	6,250	6,280	-190	-2.936631	1,231,200	118,137,126,912
[6227]	26/08/12	6,520	6,700	6,260	6,470	-120	-1.820941	974,500	121,711,337,472
[6227]	26/08/10	6,480	7,090	6,420	6,590	-370	-5.316092	1,900,300	123,968,733,184
[6227]	26/08/07	7,300	7,370	6,660	6,960	-440	-5.945946	1,246,500	130,929,041,408
[6227]	26/08/06	7,080	7,430	6,950	7,400	+20	+0.271003	895,500	139,206,164,480
[6227]	26/08/05	7,180	7,600	7,080	7,380	+550	+8.052709	1,385,800	138,829,938,688
[6227]	26/08/04	6,450	6,840	6,310	6,830	+360	+5.564142	819,500	128,483,524,608
[6227]	26/08/03	6,310	6,740	6,310	6,470	-170	-2.560241	781,900	121,711,337,472
[6227]	26/07/31	6,390	6,670	6,220	6,640	+970	+17.107584	1,550,300	124,909,314,048
[6227]	26/07/30	5,550	5,940	5,490	5,670	+220	+4.036697	1,199,300	106,662,019,072
[6227]	26/07/29	6,020	6,140	5,440	5,450	-520	-8.710218	1,386,800	102,523,461,632
[6227]	26/07/28	6,410	6,430	5,920	5,970	-840	-12.334802	1,078,000	112,305,512,448
[6227]	26/07/27	7,100	7,110	6,620	6,810	-210	-2.991453	805,200	128,107,298,816
[6227]	26/07/24	7,090	7,350	6,750	7,020	-220	-3.038674	1,140,600	132,057,743,360
[6227]	26/07/23	6,830	7,630	6,830	7,240	+610	+9.200603	2,648,000	136,196,300,800
[6227]	26/07/22	7,260	7,280	6,470	6,630	-290	-4.190751	2,407,600	124,721,201,152
[6227]	26/07/21	7,060	7,060	6,520	6,920	-40	-0.574713	1,464,700	130,176,573,440
[6227]	26/07/17	6,880	7,200	6,510	6,960	-70	-0.995733	1,843,000	-
[6227]	26/07/16	7,250	7,420	6,780	7,030	-370	-5	1,323,300	-
[6227]	26/07/15	8,080	8,150	7,370	7,400	-700	-8.641975	1,908,000	-
[6227]	26/07/14	7,390	8,200	7,100	8,100	+310	+3.979461	2,402,500	-
[6227]	26/07/13	7,000	7,790	6,800	7,790	+1,000	+14.727541	4,280,900	-
[6227]	26/07/10	6,790	6,790	6,790	6,790	+1,000	+17.271157	69,800	-
[6227]	26/07/09	5,880	5,900	5,650	5,790	+110	+1.93662	904,400	-
[6227]	26/07/08	5,760	5,930	5,580	5,680	-280	-4.697987	1,072,700	-
[6227]	26/07/07	6,290	6,830	5,930	5,960	-430	-6.729264	1,379,300	-
[6227]	26/07/06	7,040	7,040	6,260	6,390	-550	-7.925072	1,269,500	-
[6227]	26/07/03	6,830	6,950	6,630	6,940	-140	-1.977401	1,040,100	-
[6227]	26/07/02	6,930	7,200	6,620	7,080	-370	-4.966443	1,219,300	-
[6227]	26/07/01	7,080	7,920	7,050	7,450	+490	+7.04023	1,709,100	-
[6227]	26/06/30	6,900	7,020	6,580	6,960	+230	+3.417533	952,900	-
[6227]	26/06/29	6,590	6,760	6,260	6,730	+140	+2.124431	876,200	-
[6227]	26/06/26	7,090	7,260	6,330	6,590	-800	-10.82544	1,625,500	-
[6227]	26/06/25	7,530	7,850	7,370	7,390	+290	+4.084507	1,310,400	-
[6227]	26/06/24	7,370	7,620	6,850	7,100	-150	-2.068966	1,165,500	-
[6227]	26/06/23	7,770	7,880	7,230	7,250	-670	-8.459596	1,282,000	-
[6227]	26/06/22	7,150	7,970	7,090	7,920	+950	+13.629842	1,776,700	-
[6227]	26/06/19	7,600	7,740	6,880	6,970	-360	-4.911323	1,346,800	-
[6227]	26/06/18	8,280	8,390	7,210	7,330	-830	-10.171569	2,292,200	-
[6227]	26/06/17	7,930	8,830	7,920	8,160	+80	+0.990099	1,363,100	-
[6227]	26/06/16	8,390	8,490	7,730	8,080	-260	-3.117506	1,607,600	-
[6227]	26/06/15	8,600	9,190	8,030	8,340	+490	+6.242038	2,551,200	-
[6227]	26/06/12	7,100	7,850	6,700	7,850	+1,000	+14.59854	1,744,300	-
[6227]	26/06/11	6,650	7,080	6,400	6,850	-150	-2.142857	1,288,600	-
[6227]	26/06/10	7,440	7,620	6,820	7,000	-580	-7.651715	1,698,900	-
[6227]	26/06/09	7,130	7,750	6,620	7,580	+520	+7.365439	2,887,500	-
[6227]	26/06/08	6,590	7,440	6,440	7,060	-380	-5.107527	2,869,100	-
[6227]	26/06/05	6,410	7,490	6,200	7,440	+950	+14.637904	2,426,200	-
[6227]	26/06/04	5,970	6,750	5,820	6,490	+420	+6.919275	1,733,900	-
[6227]	26/06/03	6,190	6,410	5,930	6,070	-70	-1.140065	1,304,800	-
[6227]	26/06/02	5,780	6,300	5,660	6,140	+190	+3.193277	1,180,700	-
[6227]	26/06/01	5,570	6,070	5,550	5,950	+280	+4.938272	1,280,800	-
[6227]	26/05/29	5,660	5,790	5,380	5,670	+30	+0.531915	771,600	-
[6227]	26/05/28	5,380	5,650	5,240	5,640	+150	+2.73224	1,051,000	-
[6227]	26/05/27	6,230	6,280	5,470	5,490	-700	-11.308562	1,493,600	-
[6227]	26/05/26	6,220	6,420	5,820	6,190	-30	-0.482315	1,185,000	-
[6227]	26/05/25	6,110	6,470	5,800	6,220	+170	+2.809917	1,344,400	-
[6227]	26/05/22	6,060	6,230	5,560	6,050	-10	-0.165017	2,369,300	-
[6227]	26/05/21	6,900	7,160	6,060	6,060	-540	-8.181818	2,233,700	-
[6227]	26/05/20	6,710	7,170	6,350	6,600	-270	-3.930131	1,396,300	-
[6227]	26/05/19	7,220	7,310	6,510	6,870	-380	-5.241379	2,189,500	-
[6227]	26/05/18	6,910	7,250	6,560	7,250	+1,000	+16	708,600	-
[6227]	26/05/15	6,790	6,930	6,120	6,250	-440	-6.576981	1,208,800	-
[6227]	26/05/14	6,590	7,150	6,560	6,690	+150	+2.293578	1,163,500	-
[6227]	26/05/13	6,670	6,780	6,410	6,540	-330	-4.803493	686,300	-
[6227]	26/05/12	6,520	7,220	6,440	6,870	+380	+5.855162	1,315,800	-
[6227]	26/05/11	6,900	6,940	6,320	6,490	-200	-2.989537	841,100	-
[6227]	26/05/08	6,690	6,840	6,490	6,690	-100	-1.472754	685,500	-
[6227]	26/05/07	6,510	6,920	6,440	6,790	+680	+11.129296	1,027,000	-
[6227]	26/05/01	6,280	6,330	6,080	6,110	-220	-3.475513	503,200	-
[6227]	26/04/30	6,060	6,560	6,040	6,330	+180	+2.926829	1,002,100	-
[6227]	26/04/28	6,450	6,530	6,100	6,150	-480	-7.239819	796,600	-
[6227]	26/04/27	6,680	6,690	6,240	6,630	+40	+0.60698	823,500	-
[6227]	26/04/24	6,480	6,700	6,420	6,590	+210	+3.291536	920,000	-
[6227]	26/04/23	7,060	7,060	6,160	6,380	-480	-6.997085	1,696,400	-
[6227]	26/04/22	7,150	7,190	6,630	6,860	-50	-0.723589	1,002,700	-
[6227]	26/04/21	7,450	7,610	6,870	6,910	-590	-7.866667	1,369,500	-
[6227]	26/04/20	8,120	8,290	7,470	7,500	-620	-7.635468	1,120,200	-
[6227]	26/04/17	8,000	8,220	7,800	8,120	-30	-0.368098	865,900	-
[6227]	26/04/16	8,420	8,680	8,020	8,150	-270	-3.206651	1,604,600	-
[6227]	26/04/15	8,000	8,800	7,750	8,420	+720	+9.350649	4,718,900	-
[6227]	26/04/14	7,150	7,700	6,960	7,700	+1,000	+14.925373	1,385,400	-
[6227]	26/04/13	6,020	6,780	6,000	6,700	+620	+10.197368	1,468,000	-
[6227]	26/04/10	6,100	6,270	5,980	6,080	+170	+2.876481	816,300	-
[6227]	26/04/09	5,990	6,000	5,700	5,910	-100	-1.663894	885,800	-
[6227]	26/04/08	6,090	6,320	5,840	6,010	+320	+5.623902	1,611,300	-
[6227]	26/04/07	5,940	5,990	5,620	5,690	-240	-4.047218	1,252,200	-
[6227]	26/04/06	5,350	6,300	5,290	5,930	+550	+10.223048	2,023,400	-
[6227]	26/04/03	5,490	5,560	5,170	5,380	-10	-0.185529	680,500	-
[6227]	26/04/02	5,780	5,780	5,110	5,390	-350	-6.097561	1,943,400	-
[6227]	26/04/01	5,700	5,800	5,390	5,740	+470	+8.918406	823,400	-
[6227]	26/03/31	5,270	5,510	5,130	5,270	-290	-5.215827	853,600	-
[6227]	26/03/30	5,480	5,790	5,420	5,560	-419	-7.007861	1,021,200	-
[6227]	26/03/27	6,166	6,259	5,839	5,979	-320	-5.080171	1,373,414	-
[6227]	26/03/26	6,983	7,046	6,173	6,299	-664	-9.536119	1,471,215	-
[6227]	26/03/25	6,599	7,079	6,599	6,963	+640	+10.121778	1,551,016	-
[6227]	26/03/24	6,409	6,456	6,136	6,323	+190	+3.097994	1,090,211	-
[6227]	26/03/23	6,436	6,583	6,133	6,133	-573	-8.544587	1,440,014	-
[6227]	26/03/19	6,299	7,026	6,276	6,706	+220	+3.391921	3,009,030	-
[6227]	26/03/18	6,733	6,836	6,313	6,486	-27	-0.414556	1,520,415	-
[6227]	26/03/17	7,599	7,599	6,513	6,513	-833	-11.339504	1,972,520	-
[6227]	26/03/16	7,599	7,726	7,049	7,346	-87	-1.170456	1,509,015	-
[6227]	26/03/13	7,176	7,463	7,019	7,433	-76	-1.012119	2,401,824	-
[6227]	26/03/12	7,999	8,156	7,419	7,509	-490	-6.125766	2,586,926	-
[6227]	26/03/11	7,533	8,249	7,466	7,999	+666	+9.082231	3,642,636	-
[6227]	26/03/10	7,333	7,516	7,119	7,333	+557	+8.220189	2,502,925	-
[6227]	26/03/09	6,863	7,079	6,299	6,776	-753	-10.001328	4,297,843	-
[6227]	26/03/06	6,796	7,529	6,603	7,529	+806	+11.988696	4,925,749	-
[6227]	26/03/05	6,686	7,086	6,479	6,723	+704	+11.696295	4,713,947	-
[6227]	26/03/04	6,199	6,709	5,933	6,019	-424	-6.580785	3,996,640	-
[6227]	26/03/03	6,499	7,196	6,366	6,443	+117	+1.84951	6,225,062	-
[6227]	26/03/02	6,006	6,639	5,999	6,326	+237	+3.892265	4,101,941	-
[6227]	26/02/27	6,133	6,679	5,963	6,089	-410	-6.308663	6,342,363	-
[6227]	26/02/26	7,499	7,883	6,499	6,499	-1,667	-20.413911	5,202,352	-
[6227]	26/02/25	8,569	9,309	7,056	8,166	+263	+3.32785	14,310,443	-
[6227]	26/02/24	6,893	8,066	6,879	7,903	+1,064	+15.55783	4,985,150	-
[6227]	26/02/20	6,216	6,889	6,216	6,839	+506	+7.989894	4,092,641	-
[6227]	26/02/19	5,926	6,399	5,876	6,333	+539.666667	+9.315305	3,861,639	-
[6227]	26/02/18	5,676.666667	6,073.333333	5,220	5,793.333333	+96.666666	+1.696899	5,498,700	-
[6227]	26/02/17	5,533.333333	5,696.666667	5,076.666667	5,696.666667	+1,000	+21.291696	5,821,800	-
[6227]	26/02/16	4,696.666667	4,696.666667	4,696.666667	4,696.666667	+1,000	+27.051398	135,300	-
[6227]	26/02/13	3,623.333333	3,780	3,566.666667	3,696.666667	-50	-1.33452	804,300	-
[6227]	26/02/12	3,943.333333	4,046.666667	3,680	3,746.666667	-206.666666	-5.227656	1,361,100	-
[6227]	26/02/10	3,513.333333	3,953.333333	3,486.666667	3,953.333333	+430	+12.204352	1,516,500	-
[6227]	26/02/09	3,226.666667	3,553.333333	3,210	3,523.333333	+396.666666	+12.686567	1,209,000	-
[6227]	26/02/06	3,106.666667	3,153.333333	3,043.333333	3,126.666667	-3.333333	-0.106496	533,100	-
[6227]	26/02/05	3,010	3,150	2,986.666667	3,130	+90	+2.960526	693,300	-
[6227]	26/02/04	3,083.333333	3,180	3,013.333333	3,040	-60	-1.935484	835,800	-
[6227]	26/02/03	3,076.666667	3,140	2,903.333333	3,100	+323.333333	+11.644658	1,468,800	-
[6227]	26/02/02	2,860	2,970	2,773.333333	2,776.666667	-123.333333	-4.252874	475,200	-
[6227]	26/01/30	2,923.333333	2,956.666667	2,820	2,900	-23.333333	-0.798176	581,100	-
[6227]	26/01/29	3,000	3,016.666667	2,903.333333	2,923.333333	-13.333334	-0.45403	546,000	-
[6227]	26/01/28	2,996.666667	3,003.333333	2,790	2,936.666667	-46.666666	-1.564246	1,407,900	-
[6227]	26/01/27	2,883.333333	3,026.666667	2,863.333333	2,983.333333	+66.666666	+2.285714	759,900	-
[6227]	26/01/26	2,850	2,956.666667	2,796.666667	2,916.666667	+33.333334	+1.156069	1,138,500	-
[6227]	26/01/23	2,776.666667	2,920	2,730	2,883.333333	+73.333333	+2.609727	897,600	-
[6227]	26/01/22	2,676.666667	2,900	2,586.666667	2,810	+196.666667	+7.52551	1,563,600	-
[6227]	26/01/21	2,300	2,813.333333	2,300	2,613.333333	+246.666666	+10.422535	2,135,100	-
[6227]	26/01/20	2,396.666667	2,396.666667	2,293.333333	2,366.666667	-16.666666	-0.699301	327,300	-
[6227]	26/01/19	2,320	2,406.666667	2,310	2,383.333333	+36.666666	+1.5625	376,500	-
[6227]	26/01/16	2,333.333333	2,440	2,323.333333	2,346.666667	+30	+1.294964	742,200	-
[6227]	26/01/15	2,103.333333	2,353.333333	2,103.333333	2,316.666667	+196.666667	+9.27673	1,259,400	-
[6227]	26/01/14	2,056.666667	2,123.333333	2,053.333333	2,120	+53.333333	+2.580645	303,300	-
[6227]	26/01/13	2,033.333333	2,123.333333	2,003.333333	2,066.666667	+73.333334	+3.67893	575,400	-
[6227]	26/01/09	2,016.666667	2,026.666667	1,926.666667	1,993.333333	-23.333334	-1.157025	754,200	-
[6227]	26/01/08	1,736.666667	2,060	1,736.666667	2,016.666667	+246.666667	+13.93597	1,738,800	-
[6227]	26/01/07	1,633.333333	1,773.333333	1,633.333333	1,770	+128.333333	+7.817259	671,400	-
[6227]	26/01/06	1,648.333333	1,696.666667	1,633.333333	1,641.666667	+1.666667	+0.101626	268,200	-
[6227]	26/01/05	1,666.666667	1,676.666667	1,631.666667	1,640	-3.333333	-0.20284	249,900	-
[6227]	25/12/30	1,665	1,665	1,636.666667	1,643.333333	-21.666667	-1.301301	156,300	-
[6227]	25/12/29	1,626.666667	1,673.333333	1,610	1,665	+58.333333	+3.630705	355,500	-
[6227]	25/12/26	1,641.666667	1,646.666667	1,600	1,606.666667	-35	-2.13198	223,200	-
[6227]	25/12/25	1,610	1,646.666667	1,610	1,641.666667	+33.333334	+2.072539	288,000	-
[6227]	25/12/24	1,596.666667	1,646.666667	1,595	1,608.333333	+8.333333	+0.520833	356,400	-
[6227]	25/12/23	1,546.666667	1,600	1,543.333333	1,600	+33.333333	+2.12766	214,200	-
[6227]	25/12/22	1,533.333333	1,576.666667	1,533.333333	1,566.666667	+66.666667	+4.444444	431,100	-
[6227]	25/12/19	1,476.666667	1,525	1,475	1,500	+40	+2.739726	208,800	-
[6227]	25/12/18	1,453.333333	1,478.333333	1,438.333333	1,460	-33.333333	-2.232143	191,700	-
[6227]	25/12/17	1,450	1,501.666667	1,435	1,493.333333	+46.666666	+3.225806	198,300	-
[6227]	25/12/16	1,503.333333	1,505	1,443.333333	1,446.666667	-68.333333	-4.510451	267,600	-
[6227]	25/12/15	1,510	1,528.333333	1,493.333333	1,515	-41.666667	-2.67666	247,500	-
[6227]	25/12/12	1,598.333333	1,598.333333	1,511.666667	1,556.666667	-18.333333	-1.164021	343,200	-
[6227]	25/12/11	1,600	1,641.666667	1,556.666667	1,575	-41.666667	-2.57732	303,600	-
[6227]	25/12/10	1,591.666667	1,665	1,586.666667	1,616.666667	+56.666667	+3.632479	408,000	-
[6227]	25/12/09	1,610	1,611.666667	1,556.666667	1,560	-51.666667	-3.205791	237,300	-
[6227]	25/12/08	1,525	1,628.333333	1,523.333333	1,611.666667	+73.333334	+4.767064	456,300	-
[6227]	25/12/05	1,535	1,553.333333	1,525	1,538.333333	-10	-0.645856	218,400	-
[6227]	25/12/04	1,583.333333	1,585	1,545	1,548.333333	-25	-1.588983	254,400	-
[6227]	25/12/03	1,546.666667	1,588.333333	1,540	1,573.333333	+36.666666	+2.386117	288,300	-
[6227]	25/12/02	1,570	1,591.666667	1,533.333333	1,536.666667	-33.333333	-2.123142	195,600	-
[6227]	25/12/01	1,585	1,616.666667	1,550	1,570	0	0	277,800	-
[6227]	25/11/28	1,550	1,571.666667	1,535	1,570	+20	+1.290323	199,800	-
[6227]	25/11/27	1,525	1,570	1,523.333333	1,550	+50	+3.333333	300,000	-
[6227]	25/11/26	1,500	1,530	1,456.666667	1,500	-5	-0.332226	605,100	-
[6227]	25/11/25	1,608.333333	1,658.333333	1,503.333333	1,505	-80	-5.047319	681,000	-
[6227]	25/11/21	1,600	1,605	1,535	1,585	-148.333333	-8.557692	1,106,100	-
[6227]	25/11/20	1,666.666667	1,743.333333	1,663.333333	1,733.333333	+160	+10.169492	908,100	-
[6227]	25/11/19	1,633.333333	1,640	1,543.333333	1,573.333333	-71.666667	-4.356636	684,600	-
[6227]	25/11/18	1,620	1,646.666667	1,596.666667	1,645	+1.666667	+0.10142	486,300	-
[6227]	25/11/17	1,683.333333	1,760	1,625	1,643.333333	+101.666666	+6.594595	1,318,500	-
[6227]	25/11/14	1,573.333333	1,578.333333	1,525	1,541.666667	-90	-5.515832	751,800	-
[6227]	25/11/13	1,666.666667	1,666.666667	1,620	1,631.666667	-33.333333	-2.002002	347,100	-
[6227]	25/11/12	1,656.666667	1,666.666667	1,616.666667	1,665	+8.333333	+0.503018	271,200	-
[6227]	25/11/11	1,703.333333	1,706.666667	1,630	1,656.666667	-36.666666	-2.165354	329,100	-
[6227]	25/11/10	1,600	1,693.333333	1,595	1,693.333333	+101.666666	+6.387435	408,000	-
[6227]	25/11/07	1,550	1,598.333333	1,550	1,591.666667	+18.333334	+1.165254	327,300	-
[6227]	25/11/06	1,571.666667	1,586.666667	1,530	1,573.333333	+26.666666	+1.724138	332,400	-
[6227]	25/11/05	1,598.333333	1,598.333333	1,485	1,546.666667	-153.333333	-9.019608	1,010,100	-
[6227]	25/11/04	1,706.666667	1,783.333333	1,700	1,700	+6.666667	+0.393701	370,200	-
[6227]	25/10/31	1,625	1,700	1,618.333333	1,693.333333	+56.666666	+3.462322	354,900	-
[6227]	25/10/30	1,633.333333	1,640	1,593.333333	1,636.666667	0	0	310,500	-
[6227]	25/10/29	1,663.333333	1,670	1,610	1,636.666667	-15	-0.908174	309,600	-
[6227]	25/10/28	1,683.333333	1,700	1,643.333333	1,651.666667	-48.333333	-2.843137	309,300	-
[6227]	25/10/27	1,730	1,753.333333	1,690	1,700	+20	+1.190476	330,000	-
[6227]	25/10/24	1,633.333333	1,683.333333	1,610	1,680	+86.666667	+5.439331	404,400	-
[6227]	25/10/23	1,631.666667	1,633.333333	1,585	1,593.333333	-71.666667	-4.304304	444,600	-
[6227]	25/10/22	1,700	1,706.666667	1,623.333333	1,665	-31.666667	-1.866405	387,600	-
[6227]	25/10/21	1,750	1,773.333333	1,686.666667	1,696.666667	-13.333333	-0.779727	426,000	-
[6227]	25/10/20	1,646.666667	1,710	1,631.666667	1,710	+110	+6.875	593,100	-
[6227]	25/10/17	1,640	1,648.333333	1,583.333333	1,600	-66.666667	-4	537,600	-
[6227]	25/10/16	1,640	1,673.333333	1,626.666667	1,666.666667	+50	+3.092784	419,700	-
[6227]	25/10/15	1,570	1,616.666667	1,556.666667	1,616.666667	+55	+3.521878	312,600	-
[6227]	25/10/14	1,621.666667	1,656.666667	1,556.666667	1,561.666667	-91.666666	-5.544355	591,900	-
[6227]	25/10/10	1,601.666667	1,656.666667	1,556.666667	1,653.333333	+48.333333	+3.011423	609,900	-
[6227]	25/10/09	1,570	1,616.666667	1,570	1,605	+48.333333	+3.104925	374,400	-
[6227]	25/10/08	1,558.333333	1,583.333333	1,538.333333	1,556.666667	-15	-0.954401	198,000	-
[6227]	25/10/07	1,611.666667	1,631.666667	1,561.666667	1,571.666667	-20	-1.256545	328,500	-
[6227]	25/10/06	1,610	1,613.333333	1,535	1,591.666667	+28.333334	+1.812367	493,500	-
[6227]	25/10/03	1,608.333333	1,608.333333	1,555	1,563.333333	-43.333334	-2.697095	421,500	-
[6227]	25/10/02	1,500	1,608.333333	1,500	1,606.666667	+146.666667	+10.045662	714,300	-
[6227]	25/10/01	1,516.666667	1,521.666667	1,460	1,460	-66.666667	-4.366812	301,200	-
[6227]	25/09/30	1,530	1,560	1,516.666667	1,526.666667	-3.333333	-0.217865	249,300	-
[6227]	25/09/29	1,520	1,538.333333	1,511.666667	1,530	+20	+1.324503	171,300	-
[6227]	25/09/26	1,556.666667	1,563.333333	1,508.333333	1,510	-63.333333	-4.025424	440,700	-
[6227]	25/09/25	1,536.666667	1,583.333333	1,533.333333	1,573.333333	-5	-0.31679	362,700	-
[6227]	25/09/24	1,600	1,623.333333	1,575	1,578.333333	-41.666667	-2.572016	363,300	-
[6227]	25/09/22	1,663.333333	1,696.666667	1,601.666667	1,620	-10	-0.613497	694,800	-
[6227]	25/09/19	1,591.666667	1,648.333333	1,525	1,630	+85	+5.501618	1,057,200	-
[6227]	25/09/18	1,481.666667	1,570	1,471.666667	1,545	+81.666667	+5.580866	829,800	-
[6227]	25/09/17	1,470	1,486.666667	1,451.666667	1,463.333333	-20	-1.348315	208,200	-
[6227]	25/09/16	1,473.333333	1,506.666667	1,468.333333	1,483.333333	+13.333333	+0.907029	311,400	-
[6227]	25/09/12	1,508.333333	1,531.666667	1,455	1,470	-8.333333	-0.563698	424,200	-
[6227]	25/09/11	1,500	1,523.333333	1,476.666667	1,478.333333	-21.666667	-1.444444	571,200	-
[6227]	25/09/10	1,456.666667	1,508.333333	1,433.333333	1,500	+55	+3.806228	624,300	-
[6227]	25/09/09	1,450	1,490	1,421.666667	1,445	+3.333333	+0.231214	710,100	-
[6227]	25/09/08	1,403.333333	1,446.666667	1,385	1,441.666667	+71.666667	+5.231144	492,900	-
[6227]	25/09/05	1,300	1,381.666667	1,296.666667	1,370	+90	+7.03125	676,800	-