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
[6254]	26/10/29	2,936	2,945	2,748	2,819	-111.0	-3.79	1,322,700	108,223,619,072
[6254]	26/10/28	2,908	2,956	2,874	2,930	+106.0	+3.75	744,200	112,484,999,168
[6254]	26/10/27	2,800	2,869	2,793	2,824	+74.0	+2.69	802,400	108,415,574,016
[6254]	26/10/26	2,841	2,855	2,726	2,750	-141.0	-4.88	1,532,500	105,574,653,952
[6254]	26/10/23	2,785	2,920	2,682	2,891	-19.0	-0.65	1,193,400	110,987,755,520
[6254]	26/10/22	3,090	3,095	2,900	2,910	-175.0	-5.67	738,600	111,717,179,392
[6254]	26/10/21	3,100	3,165	3,060	3,085	+70.0	+2.32	500,400	118,435,569,664
[6254]	26/10/20	3,130	3,165	3,005	3,015	-145.0	-4.59	616,500	115,748,216,832
[6254]	26/10/19	3,035	3,195	3,020	3,160	-15.0	-0.47	597,800	121,314,877,440
[6254]	26/10/16	3,150	3,205	3,050	3,175	+105.0	+3.42	632,300	121,890,742,272
[6254]	26/10/15	3,225	3,250	3,035	3,070	-365.0	-10.63	1,116,400	117,859,704,832
[6254]	26/10/14	3,460	3,535	3,400	3,435	-50.0	-1.43	657,800	131,872,342,016
[6254]	26/10/13	3,570	3,595	3,450	3,485	-295.0	-7.80	912,600	133,791,883,264
[6254]	26/10/09	3,565	3,820	3,545	3,780	+95.0	+2.58	609,700	145,117,167,616
[6254]	26/10/08	3,780	3,790	3,675	3,685	-115.0	-3.03	426,600	141,470,040,064
[6254]	26/10/07	3,780	3,840	3,685	3,800	+25.0	+0.66	488,700	145,884,971,008
[6254]	26/10/06	3,660	3,790	3,605	3,775	+110.0	+3.00	577,300	144,925,212,672
[6254]	26/10/05	3,610	3,700	3,600	3,665	+160.0	+4.56	784,800	140,702,220,288
[6254]	26/10/02	3,540	3,570	3,495	3,505	-40.0	-1.13	452,600	134,559,694,848
[6254]	26/10/01	3,510	3,580	3,480	3,545	+55.0	+1.58	616,100	136,095,326,208
[6254]	26/09/30	3,480	3,525	3,440	3,490	+55.0	+1.60	536,600	133,983,838,208
[6254]	26/09/29	3,360	3,470	3,345	3,435	-5.0	-0.15	520,500	131,872,342,016
[6254]	26/09/28	3,465	3,510	3,410	3,440	+20.0	+0.58	534,300	132,064,296,960
[6254]	26/09/25	3,400	3,455	3,365	3,420	+45.0	+1.33	445,400	131,296,477,184
[6254]	26/09/24	3,410	3,435	3,365	3,375	+75.0	+2.27	474,500	129,568,899,072
[6254]	26/09/18	3,230	3,320	3,230	3,300	+100.0	+3.12	658,600	126,689,591,296
[6254]	26/09/17	3,310	3,310	3,185	3,200	-50.0	-1.54	445,700	122,850,508,800
[6254]	26/09/16	3,225	3,260	3,175	3,250	+15.0	+0.46	425,700	124,770,050,048
[6254]	26/09/15	3,155	3,245	3,130	3,235	+10.0	+0.31	470,000	124,194,185,216
[6254]	26/09/14	3,155	3,235	3,140	3,225	-35.0	-1.07	403,500	123,810,275,328
[6254]	26/09/11	3,215	3,265	3,195	3,260	-95.0	-2.83	517,200	125,153,951,744
[6254]	26/09/10	3,300	3,365	3,285	3,355	-5.0	-0.15	321,700	128,801,079,296
[6254]	26/09/09	3,355	3,415	3,330	3,360	+20.0	+0.60	411,900	128,993,034,240
[6254]	26/09/08	3,505	3,510	3,340	3,340	-190.0	-5.38	468,500	128,225,214,464
[6254]	26/09/07	3,520	3,610	3,495	3,530	+75.0	+2.17	379,100	135,519,469,568
[6254]	26/09/04	3,390	3,470	3,360	3,455	+75.0	+2.22	405,400	132,640,161,792
[6254]	26/09/03	3,365	3,450	3,325	3,380	+65.0	+1.96	470,000	129,760,854,016
[6254]	26/09/02	3,355	3,400	3,305	3,315	-170.0	-4.88	632,900	127,265,447,936
[6254]	26/09/01	3,460	3,535	3,445	3,485	-45.0	-1.27	436,100	133,791,883,264
[6254]	26/08/31	3,500	3,555	3,440	3,530	-40.0	-1.12	444,500	135,519,469,568
[6254]	26/08/28	3,610	3,670	3,570	3,570	-50.0	-1.38	322,400	137,055,100,928
[6254]	26/08/27	3,685	3,725	3,575	3,620	+5.0	+0.14	391,600	138,974,642,176
[6254]	26/08/26	3,600	3,650	3,560	3,615	-5.0	-0.14	363,300	138,782,687,232
[6254]	26/08/25	3,530	3,620	3,480	3,620	+50.0	+1.40	402,000	138,974,642,176
[6254]	26/08/24	3,620	3,645	3,540	3,570	-65.0	-1.79	378,700	137,055,100,928
[6254]	26/08/21	3,520	3,695	3,520	3,635	+45.0	+1.25	654,300	139,550,507,008
[6254]	26/08/20	3,540	3,610	3,485	3,590	+90.0	+2.57	512,200	137,822,912,512
[6254]	26/08/19	3,560	3,600	3,470	3,500	-270.0	-7.16	1,024,700	134,367,739,904
[6254]	26/08/18	3,930	3,990	3,750	3,770	-190.0	-4.80	710,700	144,733,257,728
[6254]	26/08/17	3,930	3,960	3,825	3,960	+60.0	+1.54	382,800	152,027,496,448
[6254]	26/08/14	3,930	4,010	3,850	3,900	+5.0	+0.13	784,800	149,724,053,504
[6254]	26/08/13	4,045	4,045	3,835	3,895	-90.0	-2.26	1,016,600	149,532,098,560
[6254]	26/08/12	3,890	4,065	3,815	3,985	+165.0	+4.32	1,441,500	152,987,271,168
[6254]	26/08/10	3,805	3,865	3,690	3,820	-405.0	-9.59	2,095,300	146,263,162,880
[6254]	26/08/07	4,400	4,475	4,080	4,225	-190.0	-4.30	825,100	161,770,110,976
[6254]	26/08/06	4,535	4,610	4,390	4,415	-190.0	-4.13	749,500	169,044,983,808
[6254]	26/08/05	4,280	4,630	4,240	4,605	+395.0	+9.38	1,146,400	176,319,856,640
[6254]	26/08/04	3,955	4,255	3,945	4,210	+240.0	+6.05	942,600	161,195,786,240
[6254]	26/08/03	3,975	4,015	3,780	3,970	-40.0	-1.00	997,300	152,006,475,776
[6254]	26/07/31	3,900	4,115	3,755	4,010	+460.0	+12.96	1,493,400	153,538,019,328
[6254]	26/07/30	3,420	3,660	3,380	3,550	+110.0	+3.20	807,700	135,925,186,560
[6254]	26/07/29	3,685	3,740	3,390	3,440	-240.0	-6.52	1,005,700	131,713,417,216
[6254]	26/07/28	4,075	4,150	3,680	3,680	-460.0	-11.11	1,172,100	140,902,727,680
[6254]	26/07/27	4,245	4,245	4,045	4,140	+20.0	+0.49	728,000	158,515,560,448
[6254]	26/07/24	4,275	4,315	4,075	4,120	-180.0	-4.19	661,700	157,749,788,672
[6254]	26/07/23	4,240	4,345	4,185	4,300	+200.0	+4.88	745,500	164,641,767,424
[6254]	26/07/22	4,250	4,330	4,090	4,100	-15.0	-0.36	884,400	156,984,016,896
[6254]	26/07/21	3,885	4,135	3,820	4,115	+265.0	+6.88	748,000	157,558,341,632
[6254]	26/07/17	4,110	4,155	3,700	3,850	-400	-9.41	1,288,100	-
[6254]	26/07/16	4,255	4,295	4,155	4,250	-135	-3.08	748,400	-
[6254]	26/07/15	4,400	4,415	4,280	4,385	+10	+0.23	801,100	-
[6254]	26/07/14	4,255	4,375	4,155	4,375	+40	+0.92	808,200	-
[6254]	26/07/13	4,565	4,680	4,330	4,335	-290	-6.27	616,300	-
[6254]	26/07/10	4,515	4,730	4,510	4,625	+285	+6.57	826,100	-
[6254]	26/07/09	4,290	4,400	4,235	4,340	+120	+2.84	594,600	-
[6254]	26/07/08	4,320	4,430	4,190	4,220	-170	-3.87	921,600	-
[6254]	26/07/07	4,560	4,630	4,360	4,390	-310	-6.60	1,080,200	-
[6254]	26/07/06	4,980	4,980	4,630	4,700	-215	-4.37	817,400	-
[6254]	26/07/03	4,680	4,940	4,530	4,915	+215	+4.57	1,097,300	-
[6254]	26/07/02	4,920	4,970	4,665	4,700	-490	-9.44	1,307,500	-
[6254]	26/07/01	5,060	5,340	5,060	5,190	+270	+5.49	916,200	-
[6254]	26/06/30	5,010	5,150	4,810	4,920	-60	-1.20	1,063,900	-
[6254]	26/06/29	4,715	5,070	4,435	4,980	+335	+7.21	1,938,700	-
[6254]	26/06/26	4,810	4,830	4,535	4,645	-295	-5.97	748,900	-
[6254]	26/06/25	4,950	5,010	4,810	4,940	+200	+4.22	682,100	-
[6254]	26/06/24	5,000	5,040	4,675	4,740	-290	-5.77	933,000	-
[6254]	26/06/23	5,450	5,450	5,010	5,030	-420	-7.71	1,072,200	-
[6254]	26/06/22	4,840	5,500	4,840	5,450	+645	+13.42	1,401,700	-
[6254]	26/06/19	5,200	5,260	4,715	4,805	-265	-5.23	946,400	-
[6254]	26/06/18	4,970	5,180	4,940	5,070	+170	+3.47	1,177,000	-
[6254]	26/06/17	4,500	4,990	4,495	4,900	+300	+6.52	1,015,700	-
[6254]	26/06/16	4,615	4,655	4,485	4,600	+35	+0.77	649,800	-
[6254]	26/06/15	4,590	4,845	4,525	4,565	+245	+5.67	1,420,100	-
[6254]	26/06/12	4,090	4,395	4,090	4,320	+380	+9.64	981,300	-
[6254]	26/06/11	3,800	3,970	3,695	3,940	-25	-0.63	694,400	-
[6254]	26/06/10	4,065	4,225	3,915	3,965	-170	-4.11	597,700	-
[6254]	26/06/09	4,085	4,185	3,980	4,135	+120	+2.99	652,500	-
[6254]	26/06/08	3,980	4,115	3,905	4,015	-240	-5.64	895,700	-
[6254]	26/06/05	4,385	4,385	4,180	4,255	-200	-4.49	520,600	-
[6254]	26/06/04	4,315	4,515	4,290	4,455	+70	+1.60	672,900	-
[6254]	26/06/03	4,400	4,555	4,245	4,385	+25	+0.57	1,053,800	-
[6254]	26/06/02	4,545	4,545	4,200	4,360	-255	-5.53	867,000	-
[6254]	26/06/01	4,595	4,720	4,535	4,615	+25	+0.54	533,700	-
[6254]	26/05/29	4,850	4,850	4,575	4,590	-135	-2.86	680,800	-
[6254]	26/05/28	4,585	4,865	4,485	4,725	+30	+0.64	763,400	-
[6254]	26/05/27	5,150	5,250	4,625	4,695	-285	-5.72	1,079,800	-
[6254]	26/05/26	5,070	5,140	4,915	4,980	-150	-2.92	550,900	-
[6254]	26/05/25	5,200	5,290	5,090	5,130	+150	+3.01	819,500	-
[6254]	26/05/22	4,725	5,140	4,710	4,980	+395	+8.62	1,324,800	-
[6254]	26/05/21	4,600	4,725	4,475	4,585	+170	+3.85	753,700	-
[6254]	26/05/20	4,605	4,665	4,375	4,415	-260	-5.56	743,700	-
[6254]	26/05/19	4,845	4,910	4,595	4,675	-185	-3.81	919,900	-
[6254]	26/05/18	5,110	5,110	4,710	4,860	-90	-1.82	1,628,000	-
[6254]	26/05/15	4,845	5,060	4,750	4,950	+595	+13.66	3,298,800	-
[6254]	26/05/14	4,400	4,470	4,265	4,355	+30	+0.69	853,200	-
[6254]	26/05/13	4,420	4,440	4,260	4,325	-165	-3.67	1,135,600	-
[6254]	26/05/12	4,650	4,695	4,415	4,490	-140	-3.02	963,800	-
[6254]	26/05/11	4,550	4,675	4,510	4,630	+150	+3.35	1,073,500	-
[6254]	26/05/08	4,010	4,520	4,005	4,480	+410	+10.07	1,346,700	-
[6254]	26/05/07	3,900	4,115	3,900	4,070	+395	+10.75	1,466,100	-
[6254]	26/05/01	3,665	3,715	3,620	3,675	+20	+0.55	364,000	-
[6254]	26/04/30	3,715	3,760	3,655	3,655	-110	-2.92	385,300	-
[6254]	26/04/28	3,705	3,765	3,665	3,765	+30	+0.80	417,000	-
[6254]	26/04/27	3,660	3,790	3,620	3,735	+75	+2.05	564,800	-
[6254]	26/04/24	3,720	3,770	3,630	3,660	-60	-1.61	447,300	-
[6254]	26/04/23	3,750	3,775	3,600	3,720	0	0.00	686,500	-
[6254]	26/04/22	3,820	3,845	3,660	3,720	-130	-3.38	732,600	-
[6254]	26/04/21	3,810	3,915	3,795	3,850	+5	+0.13	939,200	-
[6254]	26/04/20	3,785	3,895	3,785	3,845	+130	+3.50	831,300	-
[6254]	26/04/17	3,735	3,760	3,660	3,715	-55	-1.46	540,100	-
[6254]	26/04/16	3,660	3,770	3,655	3,770	+120	+3.29	735,200	-
[6254]	26/04/15	3,670	3,695	3,565	3,650	0	0.00	671,800	-
[6254]	26/04/14	3,630	3,735	3,590	3,650	+85	+2.38	1,029,900	-
[6254]	26/04/13	3,565	3,645	3,500	3,565	0	0.00	606,200	-
[6254]	26/04/10	3,465	3,645	3,455	3,565	+140	+4.09	975,200	-
[6254]	26/04/09	3,380	3,455	3,335	3,425	-5	-0.15	685,900	-
[6254]	26/04/08	3,345	3,430	3,280	3,430	+280	+8.89	783,100	-
[6254]	26/04/07	3,200	3,240	3,150	3,150	+10	+0.32	342,300	-
[6254]	26/04/06	3,185	3,225	3,140	3,140	+5	+0.16	389,600	-
[6254]	26/04/03	3,250	3,300	3,120	3,135	-85	-2.64	720,400	-
[6254]	26/04/02	3,345	3,365	3,210	3,220	-80	-2.42	671,900	-
[6254]	26/04/01	3,175	3,300	3,165	3,300	+270	+8.91	672,200	-
[6254]	26/03/31	3,060	3,265	3,010	3,030	-85	-2.73	827,000	-
[6254]	26/03/30	3,090	3,140	3,035	3,115	-95	-2.96	709,400	-
[6254]	26/03/27	3,150	3,260	3,135	3,210	+25	+0.78	714,600	-
[6254]	26/03/26	3,115	3,300	3,110	3,185	+277	+9.53	1,846,800	-
[6254]	26/03/25	2,798	2,908	2,791	2,908	+204	+7.54	691,300	-
[6254]	26/03/24	2,761	2,762	2,652	2,704	+20	+0.75	491,600	-
[6254]	26/03/23	2,688	2,723	2,606	2,684	-150	-5.29	942,400	-
[6254]	26/03/19	2,979	2,984	2,834	2,834	-216	-7.08	913,000	-
[6254]	26/03/18	2,949	3,050	2,943	3,050	+132	+4.52	550,700	-
[6254]	26/03/17	2,944	2,970	2,891	2,918	+24	+0.83	367,900	-
[6254]	26/03/16	2,907	2,945	2,833	2,894	+3	+0.10	393,800	-
[6254]	26/03/13	2,858	2,904	2,853	2,891	-41	-1.40	459,400	-
[6254]	26/03/12	2,995	3,020	2,898	2,932	-103	-3.39	550,400	-
[6254]	26/03/11	3,080	3,140	3,025	3,035	-50	-1.62	672,700	-
[6254]	26/03/10	2,957	3,090	2,907	3,085	+208	+7.23	879,800	-
[6254]	26/03/09	2,850	2,894	2,764	2,877	-218	-7.04	1,139,800	-
[6254]	26/03/06	3,050	3,115	3,015	3,095	-15	-0.48	580,900	-
[6254]	26/03/05	3,165	3,245	3,045	3,110	+160	+5.42	992,200	-
[6254]	26/03/04	3,190	3,200	2,880	2,950	-310	-9.51	1,678,200	-
[6254]	26/03/03	3,555	3,575	3,260	3,260	-255	-7.25	868,000	-
[6254]	26/03/02	3,435	3,575	3,355	3,515	-25	-0.71	781,900	-
[6254]	26/02/27	3,505	3,550	3,435	3,540	0	0.00	547,900	-
[6254]	26/02/26	3,380	3,570	3,355	3,540	+185	+5.51	1,101,800	-
[6254]	26/02/25	3,330	3,430	3,325	3,355	+35	+1.05	678,600	-
[6254]	26/02/24	3,400	3,415	3,300	3,320	-145	-4.18	758,400	-
[6254]	26/02/20	3,260	3,475	3,205	3,465	+100	+2.97	1,063,600	-
[6254]	26/02/19	3,190	3,365	3,150	3,365	+220	+7.00	1,127,700	-
[6254]	26/02/18	3,180	3,225	3,120	3,145	+5	+0.16	691,100	-
[6254]	26/02/17	3,330	3,330	3,075	3,140	-250	-7.37	1,530,300	-
[6254]	26/02/16	3,305	3,460	3,275	3,390	-195	-5.44	1,306,300	-
[6254]	26/02/13	3,695	3,695	3,555	3,585	-105	-2.85	849,500	-
[6254]	26/02/12	3,580	3,715	3,540	3,690	+140	+3.94	805,000	-
[6254]	26/02/10	3,460	3,555	3,445	3,550	+120	+3.50	561,000	-
[6254]	26/02/09	3,500	3,500	3,390	3,430	+50	+1.48	709,200	-
[6254]	26/02/06	3,275	3,415	3,210	3,380	+60	+1.81	444,100	-
[6254]	26/02/05	3,390	3,410	3,245	3,320	-100	-2.92	698,900	-
[6254]	26/02/04	3,395	3,450	3,360	3,420	-5	-0.15	438,500	-
[6254]	26/02/03	3,395	3,455	3,350	3,425	+100	+3.01	750,100	-
[6254]	26/02/02	3,435	3,545	3,300	3,325	-165	-4.73	927,800	-
[6254]	26/01/30	3,520	3,575	3,435	3,490	-100	-2.79	652,700	-
[6254]	26/01/29	3,700	3,815	3,520	3,590	-10	-0.28	1,367,900	-
[6254]	26/01/28	3,645	3,660	3,510	3,600	-50	-1.37	616,600	-
[6254]	26/01/27	3,420	3,685	3,410	3,650	+200	+5.80	872,400	-
[6254]	26/01/26	3,515	3,580	3,410	3,450	-135	-3.77	709,900	-
[6254]	26/01/23	3,620	3,720	3,550	3,585	-75	-2.05	954,300	-
[6254]	26/01/22	3,665	3,710	3,530	3,660	+60	+1.67	1,390,500	-
[6254]	26/01/21	3,320	3,620	3,310	3,600	+155	+4.50	1,365,200	-
[6254]	26/01/20	3,625	3,625	3,425	3,445	-185	-5.10	961,900	-
[6254]	26/01/19	3,500	3,680	3,475	3,630	-55	-1.49	1,279,000	-
[6254]	26/01/16	3,480	3,725	3,445	3,685	+200	+5.74	2,249,400	-
[6254]	26/01/15	3,270	3,485	3,240	3,485	+265	+8.23	1,935,400	-
[6254]	26/01/14	3,070	3,290	3,055	3,220	+130	+4.21	1,361,600	-
[6254]	26/01/13	3,130	3,150	2,994	3,090	+65	+2.15	1,061,200	-
[6254]	26/01/09	3,040	3,055	2,933	3,025	+35	+1.17	734,600	-
[6254]	26/01/08	2,995	3,115	2,979	2,990	+15	+0.50	1,076,800	-
[6254]	26/01/07	2,995	3,080	2,964	2,975	-55	-1.82	813,700	-
[6254]	26/01/06	3,060	3,070	2,961	3,030	+5	+0.17	1,129,500	-
[6254]	26/01/05	3,020	3,055	2,945	3,025	+46	+1.54	1,398,400	-
[6254]	25/12/30	2,985	3,025	2,941	2,979	-76	-2.49	1,035,200	-
[6254]	25/12/29	3,120	3,165	3,025	3,055	-50	-1.61	1,156,000	-
[6254]	25/12/26	3,250	3,300	3,080	3,105	-95	-2.97	3,174,300	-
[6254]	25/12/25	2,971	3,200	2,956	3,200	+279	+9.55	3,105,500	-
[6254]	25/12/24	2,828	2,987	2,813	2,921	+126	+4.51	2,001,500	-
[6254]	25/12/23	2,810	2,840	2,767	2,795	+3	+0.11	991,200	-
[6254]	25/12/22	2,809	2,864	2,748	2,792	+183	+7.01	2,054,400	-
[6254]	25/12/19	2,604	2,647	2,604	2,609	+41	+1.60	621,200	-
[6254]	25/12/18	2,519	2,639	2,518	2,568	+25	+0.98	847,200	-
[6254]	25/12/17	2,570	2,597	2,539	2,543	-44	-1.70	618,300	-
[6254]	25/12/16	2,600	2,635	2,564	2,587	-49	-1.86	638,500	-
[6254]	25/12/15	2,589	2,657	2,556	2,636	-53	-1.97	781,500	-
[6254]	25/12/12	2,712	2,715	2,659	2,689	+19	+0.71	507,900	-
[6254]	25/12/11	2,738	2,757	2,662	2,670	-87	-3.16	748,900	-
[6254]	25/12/10	2,860	2,875	2,741	2,757	-129	-4.47	1,005,200	-
[6254]	25/12/09	2,966	2,966	2,858	2,886	-98	-3.28	1,012,800	-
[6254]	25/12/08	2,975	2,999	2,935	2,984	+9	+0.30	420,000	-
[6254]	25/12/05	2,921	2,988	2,921	2,975	+29	+0.98	439,600	-
[6254]	25/12/04	2,938	2,968	2,923	2,946	+19	+0.65	455,600	-
[6254]	25/12/03	2,922	2,975	2,913	2,927	+26	+0.90	495,300	-
[6254]	25/12/02	3,005	3,020	2,901	2,901	-99	-3.30	539,400	-
[6254]	25/12/01	3,090	3,100	2,984	3,000	-120	-3.85	469,800	-
[6254]	25/11/28	3,135	3,155	3,065	3,120	-30	-0.95	478,900	-
[6254]	25/11/27	3,040	3,175	3,025	3,150	+135	+4.48	600,500	-
[6254]	25/11/26	2,969	3,040	2,960	3,015	+84	+2.87	452,200	-
[6254]	25/11/25	3,075	3,075	2,920	2,931	-67	-2.23	889,000	-
[6254]	25/11/21	3,015	3,075	2,955	2,998	-172	-5.43	852,600	-
[6254]	25/11/20	3,250	3,270	3,140	3,170	+165	+5.49	902,700	-
[6254]	25/11/19	3,100	3,135	2,980	3,005	-130	-4.15	1,107,600	-
[6254]	25/11/18	3,380	3,390	3,125	3,135	-305	-8.87	940,400	-
[6254]	25/11/17	3,625	3,665	3,400	3,440	-115	-3.23	1,048,000	-
[6254]	25/11/14	3,585	3,650	3,520	3,555	-160	-4.31	800,900	-
[6254]	25/11/13	3,750	3,785	3,705	3,715	-105	-2.75	441,900	-
[6254]	25/11/12	3,720	3,820	3,700	3,820	-15	-0.39	535,200	-
[6254]	25/11/11	3,930	3,975	3,800	3,835	-90	-2.29	526,100	-
[6254]	25/11/10	3,810	3,990	3,785	3,925	+185	+4.95	942,300	-
[6254]	25/11/07	3,730	3,760	3,670	3,740	-160	-4.10	695,600	-
[6254]	25/11/06	3,945	3,960	3,770	3,900	+95	+2.50	954,900	-
[6254]	25/11/05	3,905	3,930	3,645	3,805	-295	-7.20	1,180,400	-
[6254]	25/11/04	3,945	4,155	3,915	4,100	+155	+3.93	1,150,100	-
[6254]	25/10/31	3,865	3,950	3,845	3,945	+30	+0.77	695,200	-
[6254]	25/10/30	3,915	4,060	3,860	3,915	+25	+0.64	1,241,100	-
[6254]	25/10/29	3,890	3,930	3,855	3,890	+50	+1.30	564,100	-
[6254]	25/10/28	3,915	3,915	3,815	3,840	-35	-0.90	488,700	-
[6254]	25/10/27	3,885	3,925	3,830	3,875	+60	+1.57	764,800	-
[6254]	25/10/24	3,780	3,920	3,780	3,815	+50	+1.33	1,018,200	-
[6254]	25/10/23	3,675	3,810	3,665	3,765	+65	+1.76	914,400	-
[6254]	25/10/22	3,750	3,755	3,640	3,700	-15	-0.40	526,500	-
[6254]	25/10/21	3,845	3,860	3,660	3,715	-80	-2.11	720,400	-
[6254]	25/10/20	3,800	3,810	3,695	3,795	+135	+3.69	745,000	-
[6254]	25/10/17	3,700	3,735	3,600	3,660	-40	-1.08	931,900	-
[6254]	25/10/16	3,500	3,715	3,485	3,700	+270	+7.87	1,506,600	-
[6254]	25/10/15	3,240	3,450	3,235	3,430	+185	+5.70	666,700	-
[6254]	25/10/14	3,340	3,410	3,210	3,245	-130	-3.85	751,500	-
[6254]	25/10/10	3,525	3,530	3,370	3,375	-170	-4.80	635,900	-
[6254]	25/10/09	3,530	3,610	3,495	3,545	+85	+2.46	804,000	-
[6254]	25/10/08	3,485	3,510	3,430	3,460	-65	-1.84	573,200	-
[6254]	25/10/07	3,585	3,670	3,500	3,525	+45	+1.29	1,282,900	-
[6254]	25/10/06	3,515	3,570	3,430	3,480	+100	+2.96	804,300	-
[6254]	25/10/03	3,430	3,435	3,345	3,380	0	0.00	629,100	-
[6254]	25/10/02	3,320	3,410	3,300	3,380	+165	+5.13	956,000	-
[6254]	25/10/01	3,305	3,315	3,185	3,215	-80	-2.43	620,500	-
[6254]	25/09/30	3,365	3,400	3,290	3,295	-55	-1.64	534,000	-
[6254]	25/09/29	3,230	3,360	3,215	3,350	+105	+3.24	616,600	-
[6254]	25/09/26	3,400	3,400	3,220	3,245	-190	-5.53	1,071,100	-
[6254]	25/09/25	3,465	3,510	3,375	3,435	0	0.00	812,200	-
[6254]	25/09/24	3,280	3,480	3,260	3,435	+150	+4.57	1,285,700	-
[6254]	25/09/22	3,360	3,385	3,285	3,285	-15	-0.45	635,200	-
[6254]	25/09/19	3,485	3,485	3,230	3,300	-85	-2.51	1,451,900	-
[6254]	25/09/18	3,340	3,445	3,330	3,385	+30	+0.89	793,000	-
[6254]	25/09/17	3,410	3,410	3,305	3,355	-110	-3.17	871,400	-
[6254]	25/09/16	3,325	3,470	3,285	3,465	+185	+5.64	1,266,800	-
[6254]	25/09/12	3,320	3,355	3,280	3,280	0	0.00	533,500	-
[6254]	25/09/11	3,320	3,380	3,240	3,280	-10	-0.30	827,200	-
[6254]	25/09/10	3,320	3,330	3,255	3,290	-5	-0.15	442,900	-
[6254]	25/09/09	3,345	3,345	3,255	3,295	-55	-1.64	689,300	-
[6254]	25/09/08	3,315	3,355	3,290	3,350	+70	+2.13	676,300	-
[6254]	25/09/05	3,205	3,330	3,205	3,280	+100	+3.14	864,400	-