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
[6258]	26/10/29	3,570	3,580	3,435	3,535	-35.0	-0.98	326,600	108,261,752,832
[6258]	26/10/28	3,600	3,610	3,520	3,570	+90.0	+2.59	225,900	109,333,651,456
[6258]	26/10/27	3,485	3,525	3,450	3,480	+95.0	+2.81	254,400	106,577,338,368
[6258]	26/10/26	3,395	3,465	3,360	3,385	-10.0	-0.29	221,600	103,667,900,416
[6258]	26/10/23	3,270	3,425	3,200	3,395	-85.0	-2.44	472,600	103,974,158,336
[6258]	26/10/22	3,785	3,790	3,440	3,480	-285.0	-7.57	403,100	106,577,338,368
[6258]	26/10/21	3,825	3,850	3,730	3,765	+55.0	+1.48	220,200	115,305,652,224
[6258]	26/10/20	3,980	3,990	3,710	3,710	-275.0	-6.90	279,400	113,621,245,952
[6258]	26/10/19	3,895	4,015	3,860	3,985	-115.0	-2.80	344,500	122,043,301,888
[6258]	26/10/16	4,155	4,170	4,030	4,100	+70.0	+1.74	299,500	125,565,255,680
[6258]	26/10/15	4,190	4,215	3,985	4,030	-365.0	-8.30	615,400	123,421,458,432
[6258]	26/10/14	4,490	4,645	4,350	4,395	-100.0	-2.22	485,200	134,599,827,456
[6258]	26/10/13	4,340	4,680	4,340	4,495	+125.0	+2.86	930,400	137,662,398,464
[6258]	26/10/09	3,895	4,400	3,870	4,370	+445.0	+11.34	928,200	133,834,186,752
[6258]	26/10/08	4,020	4,025	3,895	3,925	-145.0	-3.56	299,600	120,205,762,560
[6258]	26/10/07	4,225	4,230	4,065	4,070	-155.0	-3.67	275,800	124,646,481,920
[6258]	26/10/06	4,100	4,235	4,035	4,225	+150.0	+3.68	381,000	129,393,467,392
[6258]	26/10/05	3,950	4,095	3,915	4,075	+195.0	+5.03	343,500	124,799,614,976
[6258]	26/10/02	3,815	3,910	3,800	3,880	+40.0	+1.04	299,800	118,827,606,016
[6258]	26/10/01	3,830	3,870	3,785	3,840	+5.0	+0.13	179,400	117,602,582,528
[6258]	26/09/30	3,845	3,865	3,795	3,835	+30.0	+0.79	204,600	117,449,449,472
[6258]	26/09/29	3,785	3,845	3,760	3,805	+20.0	+0.53	224,800	116,530,683,904
[6258]	26/09/28	3,825	3,835	3,770	3,785	-10.0	-0.26	227,600	115,918,168,064
[6258]	26/09/25	3,760	3,820	3,695	3,795	0	+0.00	177,600	116,224,425,984
[6258]	26/09/24	3,790	3,865	3,780	3,795	+5.0	+0.13	318,500	116,224,425,984
[6258]	26/09/18	3,775	3,820	3,710	3,790	+205.0	+5.72	425,200	116,071,292,928
[6258]	26/09/17	3,620	3,655	3,545	3,585	+30.0	+0.84	199,800	109,793,034,240
[6258]	26/09/16	3,475	3,570	3,460	3,555	+65.0	+1.86	160,700	108,874,260,480
[6258]	26/09/15	3,380	3,565	3,365	3,490	+55.0	+1.60	257,200	106,883,596,288
[6258]	26/09/14	3,405	3,485	3,365	3,435	-15.0	-0.43	194,500	105,199,181,824
[6258]	26/09/11	3,395	3,470	3,370	3,450	-80.0	-2.27	282,400	105,658,564,608
[6258]	26/09/10	3,535	3,565	3,485	3,530	-45.0	-1.26	219,300	108,108,619,776
[6258]	26/09/09	3,655	3,710	3,530	3,575	-10.0	-0.28	292,400	109,486,776,320
[6258]	26/09/08	3,690	3,775	3,585	3,585	-60.0	-1.65	438,000	109,793,034,240
[6258]	26/09/07	3,500	3,680	3,500	3,645	+190.0	+5.50	461,000	111,630,573,568
[6258]	26/09/04	3,390	3,475	3,385	3,455	+70.0	+2.07	194,900	105,811,697,664
[6258]	26/09/03	3,450	3,450	3,325	3,385	-15.0	-0.44	289,200	103,667,900,416
[6258]	26/09/02	3,435	3,480	3,395	3,400	-105.0	-3.00	265,300	104,127,283,200
[6258]	26/09/01	3,580	3,600	3,485	3,505	-75.0	-2.09	288,600	107,342,979,072
[6258]	26/08/31	3,440	3,600	3,430	3,580	+80.0	+2.29	390,800	109,639,909,376
[6258]	26/08/28	3,575	3,590	3,490	3,500	+55.0	+1.60	298,000	107,189,854,208
[6258]	26/08/27	3,515	3,565	3,395	3,445	+55.0	+1.62	234,700	105,505,439,744
[6258]	26/08/26	3,460	3,460	3,365	3,390	-70.0	-2.02	172,400	103,821,025,280
[6258]	26/08/25	3,410	3,480	3,390	3,460	+20.0	+0.58	263,000	105,964,822,528
[6258]	26/08/24	3,480	3,575	3,435	3,440	-85.0	-2.41	390,000	105,352,314,880
[6258]	26/08/21	3,385	3,540	3,335	3,525	+100.0	+2.92	316,800	107,955,494,912
[6258]	26/08/20	3,485	3,490	3,360	3,425	0	+0.00	262,300	104,892,923,904
[6258]	26/08/19	3,540	3,560	3,405	3,425	-255.0	-6.93	315,300	104,892,923,904
[6258]	26/08/18	3,780	3,790	3,620	3,680	-105.0	-2.77	268,800	112,702,472,192
[6258]	26/08/17	3,785	3,900	3,750	3,785	-40.0	-1.05	313,500	115,918,168,064
[6258]	26/08/14	3,700	3,910	3,660	3,825	+185.0	+5.08	640,300	117,143,191,552
[6258]	26/08/13	3,670	3,685	3,595	3,640	+30.0	+0.83	554,700	111,477,448,704
[6258]	26/08/12	3,935	4,020	3,600	3,610	-255.0	-6.60	902,800	110,558,674,944
[6258]	26/08/10	3,515	3,865	3,515	3,865	+700.0	+22.12	893,400	118,368,223,232
[6258]	26/08/07	3,145	3,215	3,085	3,165	-50.0	-1.56	481,000	96,930,250,752
[6258]	26/08/06	3,130	3,220	3,115	3,215	+15.0	+0.47	244,500	98,461,532,160
[6258]	26/08/05	3,040	3,200	3,015	3,200	+215.0	+7.20	386,800	98,002,149,376
[6258]	26/08/04	2,900	3,005	2,897	2,985	+93.0	+3.22	201,800	91,417,632,768
[6258]	26/08/03	2,812	2,921	2,753	2,892	+38.0	+1.33	357,100	88,569,446,400
[6258]	26/07/31	2,807	2,895	2,763	2,854	+179.0	+6.69	308,600	87,405,666,304
[6258]	26/07/30	2,624	2,717	2,602	2,675	+35.0	+1.33	297,100	81,923,670,016
[6258]	26/07/29	2,752	2,761	2,551	2,640	-91.0	-3.33	532,000	80,851,771,392
[6258]	26/07/28	2,825	2,830	2,702	2,731	-218.0	-7.39	399,000	83,638,706,176
[6258]	26/07/27	2,929	2,949	2,856	2,949	+42.0	+1.44	248,600	90,315,104,256
[6258]	26/07/24	2,927	2,946	2,876	2,907	-70.0	-2.35	223,200	89,028,829,184
[6258]	26/07/23	2,928	2,996	2,926	2,977	+49.0	+1.67	136,700	91,172,626,432
[6258]	26/07/22	2,915	3,015	2,906	2,928	+41.0	+1.42	244,000	89,671,966,720
[6258]	26/07/21	2,884	2,901	2,803	2,887	+53.0	+1.87	271,200	88,416,313,344
[6258]	26/07/17	2,983	2,991	2,756	2,834	-266	-8.58	443,300	-
[6258]	26/07/16	3,060	3,180	3,035	3,100	-10	-0.32	261,800	-
[6258]	26/07/15	3,070	3,110	2,991	3,110	+65	+2.13	199,600	-
[6258]	26/07/14	3,010	3,085	2,968	3,045	+20	+0.66	225,700	-
[6258]	26/07/13	3,075	3,120	3,000	3,025	-50	-1.63	192,500	-
[6258]	26/07/10	3,035	3,165	3,030	3,075	+193	+6.70	365,800	-
[6258]	26/07/09	2,914	2,915	2,842	2,882	+35	+1.23	138,600	-
[6258]	26/07/08	2,850	2,951	2,826	2,847	-122	-4.11	253,600	-
[6258]	26/07/07	3,145	3,145	2,948	2,969	-151	-4.84	212,700	-
[6258]	26/07/06	3,125	3,150	3,060	3,120	+30	+0.97	175,200	-
[6258]	26/07/03	2,981	3,090	2,966	3,090	+20	+0.65	182,100	-
[6258]	26/07/02	3,040	3,100	2,970	3,070	-35	-1.13	214,500	-
[6258]	26/07/01	3,050	3,120	3,035	3,105	+108	+3.60	190,200	-
[6258]	26/06/30	3,050	3,060	2,968	2,997	+20	+0.67	221,900	-
[6258]	26/06/29	3,035	3,040	2,910	2,977	-58	-1.91	383,100	-
[6258]	26/06/26	3,080	3,130	3,005	3,035	-115	-3.65	223,700	-
[6258]	26/06/25	3,200	3,230	3,150	3,150	+45	+1.45	184,300	-
[6258]	26/06/24	3,040	3,175	3,015	3,105	-5	-0.16	414,400	-
[6258]	26/06/23	3,255	3,255	3,100	3,110	-110	-3.42	312,400	-
[6258]	26/06/22	3,130	3,295	3,125	3,220	+100	+3.21	316,600	-
[6258]	26/06/19	3,150	3,275	3,095	3,120	+30	+0.97	369,200	-
[6258]	26/06/18	2,999	3,130	2,982	3,090	+108	+3.62	467,100	-
[6258]	26/06/17	2,875	3,015	2,863	2,982	+107	+3.72	387,500	-
[6258]	26/06/16	2,877	2,915	2,849	2,875	+16	+0.56	276,300	-
[6258]	26/06/15	2,820	2,865	2,808	2,859	+189	+7.08	354,100	-
[6258]	26/06/12	2,648	2,714	2,635	2,670	+72	+2.77	402,700	-
[6258]	26/06/11	2,522	2,598	2,462	2,598	-24	-0.92	332,100	-
[6258]	26/06/10	2,730	2,737	2,595	2,622	-108	-3.96	430,000	-
[6258]	26/06/09	2,714	2,740	2,647	2,730	+78	+2.94	571,700	-
[6258]	26/06/08	2,670	2,694	2,609	2,652	-168	-5.96	466,000	-
[6258]	26/06/05	2,792	2,845	2,739	2,820	-3	-0.11	279,700	-
[6258]	26/06/04	2,772	2,862	2,760	2,823	-11	-0.39	268,800	-
[6258]	26/06/03	2,804	2,888	2,785	2,834	+69	+2.50	462,400	-
[6258]	26/06/02	2,807	2,811	2,658	2,765	-92	-3.22	493,400	-
[6258]	26/06/01	2,857	2,915	2,796	2,857	-20	-0.70	474,100	-
[6258]	26/05/29	2,915	2,937	2,836	2,877	-27	-0.93	418,800	-
[6258]	26/05/28	2,885	2,924	2,801	2,904	-29	-0.99	453,400	-
[6258]	26/05/27	3,120	3,160	2,916	2,933	-157	-5.08	469,200	-
[6258]	26/05/26	2,997	3,110	2,951	3,090	+96	+3.21	435,700	-
[6258]	26/05/25	2,932	3,015	2,922	2,994	+162	+5.72	551,700	-
[6258]	26/05/22	2,920	2,936	2,817	2,832	-173.0	-5.76	910,600	-
[6258]	26/05/21	2,978	3,040	2,938	3,005	+122.0	+4.23	365,700	-
[6258]	26/05/20	2,952	2,964	2,836	2,883	-117.0	-3.90	549,200	-
[6258]	26/05/19	3,110	3,120	2,914	3,000	-110.0	-3.54	577,100	-
[6258]	26/05/18	3,090	3,140	3,015	3,110	+60.0	+1.97	630,100	-
[6258]	26/05/15	3,250	3,290	2,984	3,050	-620.0	-16.89	1,390,000	-
[6258]	26/05/14	3,640	3,755	3,625	3,670	+65.0	+1.80	449,800	-
[6258]	26/05/13	3,535	3,630	3,450	3,605	-45.0	-1.23	354,700	-
[6258]	26/05/12	3,650	3,740	3,605	3,650	+30.0	+0.83	412,700	-
[6258]	26/05/11	3,565	3,630	3,495	3,620	+120.0	+3.43	444,200	-
[6258]	26/05/08	3,350	3,510	3,345	3,500	+95.0	+2.79	374,100	-
[6258]	26/05/07	3,350	3,470	3,350	3,405	+160.0	+4.93	515,700	-
[6258]	26/05/01	3,240	3,260	3,165	3,245	+10.0	+0.31	272,300	-
[6258]	26/04/30	3,140	3,270	3,115	3,235	+10.0	+0.31	355,200	-
[6258]	26/04/28	3,100	3,225	3,065	3,225	+160.0	+5.22	413,900	-
[6258]	26/04/27	3,030	3,120	3,005	3,065	+45	+1.49	258,700	-
[6258]	26/04/24	3,060	3,080	3,000	3,020	+5	+0.17	218,900	-
[6258]	26/04/23	3,095	3,120	2,980	3,015	-45	-1.47	305,300	-
[6258]	26/04/22	3,085	3,105	3,045	3,060	-75	-2.39	228,300	-
[6258]	26/04/21	3,140	3,155	3,095	3,135	+10	+0.32	217,800	-
[6258]	26/04/20	3,080	3,175	3,075	3,125	+65	+2.12	385,500	-
[6258]	26/04/17	3,015	3,070	2,975	3,060	-10	-0.33	379,800	-
[6258]	26/04/16	2,950	3,085	2,944	3,070	+100	+3.37	398,100	-
[6258]	26/04/15	3,050	3,110	2,940	2,970	-45	-1.49	565,800	-
[6258]	26/04/14	3,020	3,045	2,945	3,015	+85	+2.90	480,800	-
[6258]	26/04/13	2,889	2,963	2,871	2,930	+38	+1.31	736,800	-
[6258]	26/04/10	2,649	2,908	2,648	2,892	+350	+13.77	1,126,500	-
[6258]	26/04/09	2,582	2,584	2,520	2,542	-33	-1.28	198,900	-
[6258]	26/04/08	2,572	2,576	2,516	2,575	+153	+6.32	433,200	-
[6258]	26/04/07	2,488	2,507	2,415	2,422	-39	-1.58	159,600	-
[6258]	26/04/06	2,469	2,494	2,461	2,461	+15	+0.61	166,900	-
[6258]	26/04/03	2,448	2,464	2,414	2,446	+48	+2.00	327,500	-
[6258]	26/04/02	2,514	2,544	2,398	2,398	-92	-3.69	212,900	-
[6258]	26/04/01	2,470	2,490	2,441	2,490	+134	+5.69	202,900	-
[6258]	26/03/31	2,302	2,431	2,296	2,356	-20	-0.84	526,500	-
[6258]	26/03/30	2,313	2,376	2,285	2,376	-149	-5.90	429,900	-
[6258]	26/03/27	2,494	2,535	2,468	2,525	-7	-0.28	564,200	-
[6258]	26/03/26	2,567	2,579	2,495	2,532	-9	-0.35	366,500	-
[6258]	26/03/25	2,545	2,556	2,528	2,541	+79	+3.21	268,000	-
[6258]	26/03/24	2,459	2,480	2,407	2,462	+88	+3.71	302,100	-
[6258]	26/03/23	2,400	2,410	2,322	2,374	-137	-5.46	434,200	-
[6258]	26/03/19	2,575	2,583	2,510	2,511	-137	-5.17	336,900	-
[6258]	26/03/18	2,606	2,648	2,584	2,648	+90	+3.52	230,100	-
[6258]	26/03/17	2,637	2,656	2,548	2,558	-29	-1.12	202,800	-
[6258]	26/03/16	2,596	2,628	2,558	2,587	-14	-0.54	329,900	-
[6258]	26/03/13	2,583	2,636	2,572	2,601	-82	-3.06	580,500	-
[6258]	26/03/12	2,788	2,792	2,654	2,683	-115	-4.11	616,000	-
[6258]	26/03/11	2,850	2,873	2,786	2,798	+48	+1.75	278,700	-
[6258]	26/03/10	2,695	2,780	2,692	2,750	+112	+4.25	363,400	-
[6258]	26/03/09	2,615	2,663	2,540	2,638	-227	-7.92	491,700	-
[6258]	26/03/06	2,739	2,865	2,734	2,865	+131	+4.79	442,900	-
[6258]	26/03/05	2,755	2,815	2,704	2,734	+129	+4.95	405,500	-
[6258]	26/03/04	2,673	2,756	2,541	2,605	-205	-7.30	537,600	-
[6258]	26/03/03	2,975	3,005	2,804	2,810	-187	-6.24	378,000	-
[6258]	26/03/02	2,970	3,015	2,930	2,997	-58	-1.90	242,600	-
[6258]	26/02/27	2,978	3,060	2,968	3,055	+35	+1.16	254,300	-
[6258]	26/02/26	3,000	3,030	2,953	3,020	+22	+0.73	308,900	-
[6258]	26/02/25	2,967	3,050	2,941	2,998	+39	+1.32	563,900	-
[6258]	26/02/24	2,896	3,015	2,888	2,959	+111	+3.90	557,800	-
[6258]	26/02/20	2,853	2,899	2,818	2,848	-30	-1.04	231,400	-
[6258]	26/02/19	2,810	2,907	2,805	2,878	+67	+2.38	384,600	-
[6258]	26/02/18	2,830	2,904	2,808	2,811	+43	+1.55	502,200	-
[6258]	26/02/17	2,810	2,810	2,748	2,768	-30	-1.07	290,700	-
[6258]	26/02/16	2,745	2,813	2,700	2,798	-47	-1.65	649,900	-
[6258]	26/02/13	2,903	2,918	2,790	2,845	-83	-2.83	512,000	-
[6258]	26/02/12	2,931	2,965	2,905	2,928	0	0.00	293,500	-
[6258]	26/02/10	2,860	2,928	2,853	2,928	+75	+2.63	386,200	-
[6258]	26/02/09	2,869	2,882	2,831	2,853	+79	+2.85	395,100	-
[6258]	26/02/06	2,703	2,790	2,698	2,774	+32	+1.17	348,200	-
[6258]	26/02/05	2,756	2,774	2,714	2,742	+1	+0.04	290,300	-
[6258]	26/02/04	2,725	2,760	2,695	2,741	-2	-0.07	401,200	-
[6258]	26/02/03	2,698	2,767	2,667	2,743	+143	+5.50	440,400	-
[6258]	26/02/02	2,686	2,712	2,600	2,600	+32	+1.25	512,600	-
[6258]	26/01/30	2,550	2,583	2,522	2,568	+7	+0.27	145,600	-
[6258]	26/01/29	2,613	2,615	2,549	2,561	-47	-1.80	202,000	-
[6258]	26/01/28	2,610	2,614	2,577	2,608	-23	-0.87	232,200	-
[6258]	26/01/27	2,602	2,655	2,576	2,631	+38	+1.47	275,600	-
[6258]	26/01/26	2,629	2,631	2,580	2,593	-71	-2.67	444,900	-
[6258]	26/01/23	2,667	2,700	2,643	2,664	-4	-0.15	225,400	-
[6258]	26/01/22	2,648	2,699	2,618	2,668	+70	+2.69	363,500	-
[6258]	26/01/21	2,538	2,606	2,501	2,598	-22	-0.84	313,100	-
[6258]	26/01/20	2,680	2,680	2,614	2,620	-59	-2.20	279,400	-
[6258]	26/01/19	2,666	2,693	2,637	2,679	-34	-1.25	235,800	-
[6258]	26/01/16	2,671	2,722	2,664	2,713	+51	+1.92	327,900	-
[6258]	26/01/15	2,585	2,668	2,571	2,662	+63	+2.42	456,600	-
[6258]	26/01/14	2,556	2,613	2,555	2,599	+34	+1.33	326,400	-
[6258]	26/01/13	2,566	2,586	2,530	2,565	+59	+2.35	316,700	-
[6258]	26/01/09	2,500	2,548	2,471	2,506	+6	+0.24	304,000	-
[6258]	26/01/08	2,455	2,548	2,440	2,500	+45	+1.83	413,300	-
[6258]	26/01/07	2,436	2,492	2,428	2,455	-11	-0.45	251,100	-
[6258]	26/01/06	2,448	2,496	2,440	2,466	+51	+2.11	314,600	-
[6258]	26/01/05	2,390	2,418	2,372	2,415	+65	+2.77	257,500	-
[6258]	25/12/30	2,389	2,392	2,350	2,350	-32	-1.34	170,400	-
[6258]	25/12/29	2,421	2,426	2,375	2,382	-39	-1.61	276,500	-
[6258]	25/12/26	2,454	2,464	2,402	2,421	-24	-0.98	259,900	-
[6258]	25/12/25	2,399	2,454	2,392	2,445	+60	+2.52	386,300	-
[6258]	25/12/24	2,360	2,407	2,352	2,385	+7	+0.29	257,500	-
[6258]	25/12/23	2,388	2,388	2,359	2,378	-12	-0.50	157,900	-
[6258]	25/12/22	2,360	2,400	2,340	2,390	+62	+2.66	254,500	-
[6258]	25/12/19	2,300	2,334	2,292	2,328	+38	+1.66	198,500	-
[6258]	25/12/18	2,280	2,297	2,245	2,290	-40	-1.72	254,200	-
[6258]	25/12/17	2,320	2,339	2,279	2,330	+30	+1.30	219,100	-
[6258]	25/12/16	2,390	2,400	2,300	2,300	-107	-4.45	307,300	-
[6258]	25/12/15	2,360	2,429	2,334	2,407	+46	+1.95	270,700	-
[6258]	25/12/12	2,357	2,389	2,327	2,361	+73	+3.19	299,400	-
[6258]	25/12/11	2,360	2,362	2,276	2,288	-53	-2.26	232,900	-
[6258]	25/12/10	2,370	2,414	2,338	2,341	-25	-1.06	299,600	-
[6258]	25/12/09	2,376	2,385	2,353	2,366	-9	-0.38	197,800	-
[6258]	25/12/08	2,336	2,384	2,329	2,375	+70	+3.04	301,300	-
[6258]	25/12/05	2,301	2,353	2,301	2,305	-25	-1.07	262,100	-
[6258]	25/12/04	2,198	2,345	2,198	2,330	+132	+6.01	520,200	-
[6258]	25/12/03	2,203	2,219	2,184	2,198	+8	+0.37	161,200	-
[6258]	25/12/02	2,225	2,245	2,190	2,190	-27	-1.22	244,900	-
[6258]	25/12/01	2,290	2,290	2,217	2,217	-72	-3.15	350,600	-
[6258]	25/11/28	2,216	2,298	2,200	2,289	+123	+5.68	553,500	-
[6258]	25/11/27	2,148	2,177	2,137	2,166	+29	+1.36	207,000	-
[6258]	25/11/26	2,097	2,137	2,078	2,137	+68	+3.29	159,600	-
[6258]	25/11/25	2,103	2,137	2,064	2,069	-19	-0.91	156,100	-
[6258]	25/11/21	2,067	2,112	2,056	2,088	-45	-2.11	223,200	-
[6258]	25/11/20	2,131	2,149	2,112	2,133	+89	+4.35	304,500	-
[6258]	25/11/19	2,070	2,072	2,010	2,044	+24	+1.19	242,700	-
[6258]	25/11/18	2,061	2,071	2,020	2,020	-78	-3.72	317,700	-
[6258]	25/11/17	2,101	2,119	2,078	2,098	-21	-0.99	196,400	-
[6258]	25/11/14	2,120	2,143	2,100	2,119	-51	-2.35	233,000	-
[6258]	25/11/13	2,174	2,174	2,137	2,170	-6	-0.28	290,000	-
[6258]	25/11/12	2,102	2,186	2,092	2,176	+77	+3.67	541,300	-
[6258]	25/11/11	2,082	2,145	2,073	2,099	+21	+1.01	402,600	-
[6258]	25/11/10	2,092	2,180	2,078	2,078	+113	+5.75	848,200	-
[6258]	25/11/07	1,960	1,967	1,924	1,965	-39	-1.95	318,500	-
[6258]	25/11/06	1,990	2,012	1,979	2,004	+34	+1.73	185,800	-
[6258]	25/11/05	1,973	1,996	1,901	1,970	-103	-4.97	426,800	-
[6258]	25/11/04	2,045	2,109	2,040	2,073	+31	+1.52	367,800	-
[6258]	25/10/31	2,058	2,058	2,011	2,042	-14	-0.68	168,900	-
[6258]	25/10/30	2,025	2,062	2,021	2,056	+38	+1.88	127,100	-
[6258]	25/10/29	2,036	2,048	2,018	2,018	-18	-0.88	169,200	-
[6258]	25/10/28	2,100	2,108	2,035	2,036	-84	-3.96	198,200	-
[6258]	25/10/27	2,100	2,127	2,085	2,120	+33	+1.58	295,200	-
[6258]	25/10/24	2,094	2,094	2,063	2,087	+7	+0.34	223,900	-
[6258]	25/10/23	2,005	2,090	1,992	2,080	+54	+2.67	497,300	-
[6258]	25/10/22	2,013	2,039	2,003	2,026	+2	+0.10	124,600	-
[6258]	25/10/21	2,048	2,055	2,009	2,024	-9	-0.44	118,900	-
[6258]	25/10/20	2,000	2,040	1,994	2,033	+56	+2.83	122,300	-
[6258]	25/10/17	1,982	1,986	1,961	1,977	-27	-1.35	131,200	-
[6258]	25/10/16	1,985	2,005	1,976	2,004	+34	+1.73	140,200	-
[6258]	25/10/15	1,940	1,970	1,930	1,970	+59	+3.09	169,900	-
[6258]	25/10/14	1,952	1,987	1,898	1,911	-91	-4.55	300,700	-
[6258]	25/10/10	2,056	2,084	1,996	2,002	-82	-3.93	305,900	-
[6258]	25/10/09	2,021	2,118	2,017	2,084	+74	+3.68	498,700	-
[6258]	25/10/08	1,980	2,020	1,973	2,010	+34	+1.72	256,700	-
[6258]	25/10/07	2,015	2,030	1,975	1,976	-24	-1.20	223,500	-
[6258]	25/10/06	2,041	2,045	2,000	2,000	+33	+1.68	370,300	-
[6258]	25/10/03	1,959	1,973	1,942	1,967	+32	+1.65	231,200	-
[6258]	25/10/02	1,906	1,946	1,896	1,935	+49	+2.60	212,600	-
[6258]	25/10/01	1,920	1,921	1,870	1,886	-61	-3.13	252,200	-
[6258]	25/09/30	1,938	1,958	1,917	1,947	+5	+0.26	162,900	-
[6258]	25/09/29	1,962	1,970	1,942	1,942	-16	-0.82	193,300	-
[6258]	25/09/26	1,974	1,979	1,950	1,958	-34	-1.71	215,600	-
[6258]	25/09/25	1,980	2,003	1,965	1,992	+7	+0.35	208,600	-
[6258]	25/09/24	1,991	1,997	1,962	1,985	-5	-0.25	248,500	-
[6258]	25/09/22	1,940	1,998	1,938	1,990	+93	+4.90	478,800	-
[6258]	25/09/19	1,967	1,968	1,868	1,897	-28	-1.45	324,900	-
[6258]	25/09/18	1,880	1,933	1,870	1,925	+48	+2.56	244,100	-
[6258]	25/09/17	1,904	1,904	1,877	1,877	-40	-2.09	138,400	-
[6258]	25/09/16	1,899	1,917	1,894	1,917	+29	+1.54	139,100	-
[6258]	25/09/12	1,898	1,909	1,879	1,888	-3	-0.16	172,500	-
[6258]	25/09/11	1,875	1,897	1,871	1,891	+16	+0.85	213,800	-
[6258]	25/09/10	1,852	1,876	1,845	1,875	+30	+1.63	111,500	-
[6258]	25/09/09	1,866	1,876	1,838	1,845	-5	-0.27	176,500	-
[6258]	25/09/08	1,855	1,864	1,836	1,850	+14	+0.76	186,600	-
[6258]	25/09/05	1,815	1,836	1,815	1,836	+36	+2.00	228,100	-