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
[6264]	26/10/30	1,699	1,710	1,620	1,621	-131.0	-7.48	753,300	45,984,002,048
[6264]	26/10/29	1,781	1,792	1,710	1,752	-13	-0.736544	1,038,000	49,700,167,680
[6264]	26/10/28	1,741	1,783	1,707	1,765	+94	+5.625374	722,900	50,068,946,944
[6264]	26/10/27	1,677	1,709	1,644	1,671	+52	+3.211859	841,000	47,402,385,408
[6264]	26/10/26	1,609	1,660	1,603	1,619	-29	-1.759709	765,000	45,927,268,352
[6264]	26/10/23	1,610	1,648	1,555	1,648	-42	-2.485207	1,374,300	46,749,929,472
[6264]	26/10/22	1,816	1,820	1,680	1,690	-115	-6.371191	1,132,600	47,941,373,952
[6264]	26/10/21	1,845	1,869	1,785	1,805	+24	+1.347558	802,400	51,203,653,632
[6264]	26/10/20	1,922	1,925	1,781	1,781	-147	-7.624481	1,340,800	50,522,832,896
[6264]	26/10/19	1,877	1,951	1,867	1,928	-79	-3.936223	1,307,300	54,692,880,384
[6264]	26/10/16	2,020	2,026	1,926	2,007	+27	+1.363636	946,400	56,933,924,864
[6264]	26/10/15	2,092	2,104	1,961	1,980	-262	-11.685995	1,537,200	56,168,026,112
[6264]	26/10/14	2,300	2,417	2,196	2,242	-33	-1.450549	1,918,100	63,600,361,472
[6264]	26/10/13	2,206	2,309	2,115	2,275	+32	+1.426661	2,833,200	64,536,494,080
[6264]	26/10/09	2,130	2,250	2,076	2,243	+159	+7.629559	1,481,900	63,628,730,368
[6264]	26/10/08	2,141	2,177	2,075	2,084	-94	-4.315886	546,200	59,118,264,320
[6264]	26/10/07	2,235	2,236	2,152	2,178	-56	-2.506714	430,500	61,784,829,952
[6264]	26/10/06	2,248	2,249	2,196	2,234	+4	+0.179372	412,600	63,373,418,496
[6264]	26/10/05	2,236	2,263	2,205	2,230	+114	+5.387524	712,300	63,259,947,008
[6264]	26/10/02	2,125	2,157	2,088	2,116	-10	-0.470367	459,900	60,026,032,128
[6264]	26/10/01	2,040	2,135	2,032	2,126	+89	+4.36917	627,900	60,309,708,800
[6264]	26/09/30	2,013	2,039	1,979	2,037	+87	+4.461538	495,700	57,784,983,552
[6264]	26/09/29	1,942	1,968	1,920	1,950	+14	+0.72314	335,200	55,316,996,096
[6264]	26/09/28	1,959	2,009	1,936	1,936	-4	-0.206186	403,300	54,919,847,936
[6264]	26/09/25	1,895	1,960	1,895	1,940	+45	+2.37467	383,900	55,033,319,424
[6264]	26/09/24	1,867	1,920	1,864	1,895	+62	+3.382433	483,800	53,756,772,352
[6264]	26/09/18	1,830	1,853	1,807	1,833	+34	+1.889939	376,700	51,997,974,528
[6264]	26/09/17	1,865	1,872	1,788	1,799	-47	-2.546046	469,400	51,033,473,024
[6264]	26/09/16	1,817	1,846	1,792	1,846	+29	+1.596037	269,000	52,366,753,792
[6264]	26/09/15	1,751	1,828	1,745	1,817	+29	+1.621924	419,600	51,544,092,672
[6264]	26/09/14	1,750	1,803	1,738	1,788	-22	-1.21547	549,300	50,721,431,552
[6264]	26/09/11	1,798	1,827	1,771	1,810	-81	-4.283448	655,400	51,345,518,592
[6264]	26/09/10	1,880	1,918	1,864	1,891	-17	-0.890985	381,000	53,643,300,864
[6264]	26/09/09	1,933	2,005	1,908	1,908	-25	-1.293326	401,800	54,125,551,616
[6264]	26/09/08	1,983	2,019	1,933	1,933	-96	-4.731395	409,100	54,834,745,344
[6264]	26/09/07	1,988	2,048	1,974	2,029	+102	+5.293202	549,200	57,558,044,672
[6264]	26/09/04	1,860	1,959	1,858	1,927	+42	+2.228117	582,300	54,664,540,160
[6264]	26/09/03	1,877	1,922	1,860	1,885	+15	+0.802139	399,300	53,473,095,680
[6264]	26/09/02	1,896	1,896	1,855	1,870	-83	-4.249872	631,900	53,047,578,624
[6264]	26/09/01	1,967	1,984	1,944	1,953	-47	-2.35	513,700	55,402,098,688
[6264]	26/08/31	1,985	2,016	1,960	2,000	-52	-2.534113	650,500	56,735,379,456
[6264]	26/08/28	2,105	2,135	2,052	2,052	-63	-2.978723	472,100	58,210,500,608
[6264]	26/08/27	2,200	2,209	2,096	2,115	0	0	677,000	59,997,663,232
[6264]	26/08/26	2,102	2,123	2,050	2,115	+11	+0.522814	478,800	59,997,663,232
[6264]	26/08/25	2,089	2,147	2,075	2,104	+14	+0.669856	562,700	59,685,621,760
[6264]	26/08/24	2,301	2,315	2,090	2,090	+45	+2.200489	1,686,700	59,288,473,600
[6264]	26/08/21	2,040	2,075	1,991	2,045	-39	-1.871401	405,100	58,011,926,528
[6264]	26/08/20	2,052	2,084	2,010	2,084	+59	+2.91358	284,900	59,118,264,320
[6264]	26/08/19	2,100	2,117	2,025	2,025	-175	-7.954545	460,100	57,444,573,184
[6264]	26/08/18	2,249	2,278	2,192	2,200	-32	-1.433692	494,300	62,408,916,992
[6264]	26/08/17	2,147	2,240	2,133	2,232	+85	+3.959013	450,200	63,316,684,800
[6264]	26/08/14	2,172	2,193	2,123	2,147	+14	+0.656353	362,500	60,905,431,040
[6264]	26/08/13	2,130	2,194	2,120	2,133	+47	+2.253116	385,900	60,508,282,880
[6264]	26/08/12	2,071	2,118	1,990	2,086	+33	+1.607404	486,600	59,175,002,112
[6264]	26/08/10	2,070	2,090	2,023	2,053	+17	+0.834971	394,200	58,238,869,504
[6264]	26/08/07	2,114	2,153	1,975	2,036	-98	-4.592315	661,700	57,756,618,752
[6264]	26/08/06	2,120	2,175	2,090	2,134	-48	-2.199817	523,100	60,536,651,776
[6264]	26/08/05	2,142	2,205	2,113	2,182	+109	+5.25808	693,500	61,206,167,552
[6264]	26/08/04	1,980	2,100	1,976	2,073	+78	+3.909774	572,100	58,148,667,392
[6264]	26/08/03	1,961	2,065	1,915	1,995	-24	-1.188707	638,000	55,960,727,552
[6264]	26/07/31	1,961	2,057	1,923	2,019	+220	+12.229016	1,141,600	56,633,937,920
[6264]	26/07/30	1,740	1,839	1,690	1,799	+69	+3.988439	729,700	50,462,830,592
[6264]	26/07/29	1,863	1,937	1,675	1,730	-100	-5.464481	1,037,300	48,527,347,712
[6264]	26/07/28	1,923	1,930	1,826	1,830	-169	-8.454227	609,300	51,332,395,008
[6264]	26/07/27	1,979	1,999	1,921	1,999	+31	+1.575203	437,900	56,072,929,280
[6264]	26/07/24	2,011	2,050	1,943	1,968	-77	-3.765281	611,800	55,203,364,864
[6264]	26/07/23	2,080	2,124	2,042	2,045	+37	+1.842629	673,700	57,363,251,200
[6264]	26/07/22	2,032	2,105	2,008	2,008	+24	+1.209677	852,500	56,325,382,144
[6264]	26/07/21	1,932	1,995	1,863	1,984	+52	+2.691511	899,800	55,652,171,776
[6264]	26/07/17	2,011	2,027	1,844	1,932	-159	-7.604017	1,564,300	-
[6264]	26/07/16	2,130	2,145	2,061	2,091	-97	-4.433272	830,700	-
[6264]	26/07/15	2,185	2,203	2,082	2,188	+19	+0.87598	1,165,100	-
[6264]	26/07/14	2,131	2,188	2,048	2,169	+27	+1.260504	1,065,600	-
[6264]	26/07/13	2,148	2,257	2,134	2,142	-73	-3.295711	1,261,000	-
[6264]	26/07/10	2,203	2,277	2,110	2,215	+102	+4.82726	2,372,500	-
[6264]	26/07/09	2,172	2,177	2,033	2,113	-11	-0.517891	1,973,000	-
[6264]	26/07/08	2,202	2,240	2,122	2,124	-157	-6.882946	1,862,700	-
[6264]	26/07/07	2,605	2,606	2,271	2,281	-324	-12.43762	2,649,600	-
[6264]	26/07/06	2,812	2,875	2,520	2,605	-357	-12.052667	3,309,700	-
[6264]	26/07/03	2,650	2,962	2,554	2,962	+239	+8.777084	1,443,600	-
[6264]	26/07/02	2,734	2,830	2,659	2,723	-211	-7.191547	998,900	-
[6264]	26/07/01	2,880	3,085	2,865	2,934	+116	+4.116395	1,147,600	-
[6264]	26/06/30	2,795	2,888	2,703	2,818	+155	+5.820503	904,900	-
[6264]	26/06/29	2,706	2,725	2,520	2,663	-68	-2.48993	713,400	-
[6264]	26/06/26	2,843	2,888	2,664	2,731	-162	-5.599723	810,900	-
[6264]	26/06/25	2,908	2,998	2,794	2,893	+135	+4.894851	975,500	-
[6264]	26/06/24	2,795	2,968	2,724	2,758	-35	-1.253133	980,800	-
[6264]	26/06/23	3,120	3,145	2,768	2,793	-312	-10.048309	976,700	-
[6264]	26/06/22	2,958	3,110	2,880	3,105	+188	+6.444978	892,500	-
[6264]	26/06/19	3,035	3,220	2,806	2,917	+35	+1.214434	1,998,600	-
[6264]	26/06/18	2,619	2,960	2,593	2,882	+327	+12.798434	2,131,500	-
[6264]	26/06/17	2,488	2,600	2,436	2,555	+44	+1.75229	1,100,900	-
[6264]	26/06/16	2,650	2,650	2,452	2,511	-149	-5.601504	1,880,800	-
[6264]	26/06/15	2,438	2,660	2,300	2,660	+345	+14.902808	3,123,100	-
[6264]	26/06/12	2,255	2,315	2,200	2,315	+400	+20.887728	2,083,000	-
[6264]	26/06/11	1,871	1,964	1,852	1,915	0	0	346,800	-
[6264]	26/06/10	1,949	1,958	1,873	1,915	-88	-4.39341	516,500	-
[6264]	26/06/09	2,009	2,052	1,913	2,003	+34	+1.726765	535,000	-
[6264]	26/06/08	1,950	2,013	1,908	1,969	-131	-6.238095	601,500	-
[6264]	26/06/05	2,068	2,139	2,040	2,100	-16	-0.756144	331,400	-
[6264]	26/06/04	2,042	2,145	2,030	2,116	+38	+1.828681	506,600	-
[6264]	26/06/03	2,110	2,122	2,035	2,078	-19	-0.906056	660,000	-
[6264]	26/06/02	2,197	2,199	2,025	2,097	-140	-6.258382	787,300	-
[6264]	26/06/01	2,201	2,330	2,172	2,237	+86	+3.99814	952,000	-
[6264]	26/05/29	2,263	2,282	2,151	2,151	-96	-4.272363	581,600	-
[6264]	26/05/28	2,230	2,260	2,145	2,247	-65	-2.811419	935,700	-
[6264]	26/05/27	2,440	2,453	2,290	2,312	-96	-3.986711	1,297,900	-
[6264]	26/05/26	2,275	2,450	2,200	2,408	-105	-4.178273	3,475,100	-
[6264]	26/05/25	2,631	2,719	2,505	2,513	+116	+4.839383	1,068,900	-
[6264]	26/05/22	2,286	2,471	2,286	2,397	+183	+8.265583	810,000	-
[6264]	26/05/21	2,237	2,270	2,183	2,214	+118	+5.629771	682,900	-
[6264]	26/05/20	2,150	2,170	2,023	2,096	-72	-3.321033	532,300	-
[6264]	26/05/19	2,166	2,270	2,127	2,168	-36	-1.633394	1,470,500	-
[6264]	26/05/18	2,454	2,539	2,204	2,204	-200	-8.319468	1,504,300	-
[6264]	26/05/15	2,629	2,659	2,362	2,404	-190	-7.324595	942,400	-
[6264]	26/05/14	2,650	2,833	2,570	2,594	+47	+1.845308	1,082,200	-
[6264]	26/05/13	2,350	2,616	2,346	2,547	+141	+5.860349	925,400	-
[6264]	26/05/12	2,402	2,516	2,303	2,406	+59	+2.513847	1,113,600	-
[6264]	26/05/11	2,250	2,398	2,191	2,347	-218	-8.499025	4,480,000	-
[6264]	26/05/08	2,275	2,569	2,257	2,565	+260	+11.279826	1,317,700	-
[6264]	26/05/07	2,132	2,339	2,132	2,305	+264	+12.934836	1,350,400	-
[6264]	26/05/01	1,926	2,069	1,921	2,041	+131	+6.858639	1,168,800	-
[6264]	26/04/30	1,960	1,995	1,858	1,910	-69	-3.486609	539,700	-
[6264]	26/04/28	1,935	1,979	1,898	1,979	+77	+4.04837	791,400	-
[6264]	26/04/27	1,980	2,024	1,846	1,902	-83	-4.18136	1,184,900	-
[6264]	26/04/24	1,821	1,990	1,816	1,985	+172	+9.487038	1,163,800	-
[6264]	26/04/23	1,800	1,878	1,786	1,813	+46	+2.603282	801,100	-
[6264]	26/04/22	1,714	1,787	1,703	1,767	+42	+2.434783	472,900	-
[6264]	26/04/21	1,735	1,779	1,705	1,725	-10	-0.576369	460,200	-
[6264]	26/04/20	1,786	1,845	1,729	1,735	-65	-3.611111	538,600	-
[6264]	26/04/17	1,851	1,852	1,800	1,800	-70	-3.743316	495,400	-
[6264]	26/04/16	1,840	1,930	1,811	1,870	+33	+1.796407	907,600	-
[6264]	26/04/15	1,901	1,943	1,815	1,837	-13	-0.702703	958,100	-
[6264]	26/04/14	1,975	2,039	1,850	1,850	-28	-1.490948	2,021,600	-
[6264]	26/04/13	1,833	1,946	1,782	1,878	+67	+3.699613	1,880,400	-
[6264]	26/04/10	1,633	1,864	1,628	1,811	+210	+13.116802	2,016,300	-
[6264]	26/04/09	1,643	1,644	1,566	1,601	-24	-1.476923	691,600	-
[6264]	26/04/08	1,508	1,643	1,490	1,625	+200	+14.035088	1,351,000	-
[6264]	26/04/07	1,521	1,550	1,408	1,425	-94	-6.188282	851,400	-
[6264]	26/04/06	1,554	1,564	1,471	1,519	-90	-5.593536	1,076,500	-
[6264]	26/04/03	1,561	1,609	1,556	1,609	+86	+5.64675	624,500	-
[6264]	26/04/02	1,583	1,605	1,491	1,523	-20	-1.296176	412,400	-
[6264]	26/04/01	1,569	1,580	1,497	1,543	+59	+3.975741	399,500	-
[6264]	26/03/31	1,452	1,516	1,434	1,484	-27	-1.786896	346,600	-
[6264]	26/03/30	1,412	1,577	1,402	1,511	-31	-2.010376	358,000	-
[6264]	26/03/27	1,542	1,560	1,490	1,542	-50	-3.140704	476,200	-
[6264]	26/03/26	1,695	1,715	1,577	1,592	-108	-6.352941	489,600	-
[6264]	26/03/25	1,632	1,700	1,622	1,700	+138	+8.834827	340,600	-
[6264]	26/03/24	1,567	1,587	1,525	1,562	+62	+4.133333	305,200	-
[6264]	26/03/23	1,512	1,537	1,479	1,500	-107	-6.65837	546,400	-
[6264]	26/03/19	1,647	1,647	1,595	1,607	-93	-5.470588	403,400	-
[6264]	26/03/18	1,640	1,700	1,625	1,700	+113	+7.120353	435,000	-
[6264]	26/03/17	1,742	1,747	1,587	1,587	-120	-7.029877	550,200	-
[6264]	26/03/16	1,677	1,727	1,657	1,707	+17	+1.005917	277,800	-
[6264]	26/03/13	1,680	1,722	1,677	1,690	-35	-2.028986	313,200	-
[6264]	26/03/12	1,770	1,817	1,720	1,725	-75	-4.166667	396,800	-
[6264]	26/03/11	1,762	1,862	1,750	1,800	+53	+3.033772	432,800	-
[6264]	26/03/10	1,712	1,775	1,705	1,747	+105	+6.394641	420,000	-
[6264]	26/03/09	1,662	1,707	1,550	1,642	-180	-9.879254	796,000	-
[6264]	26/03/06	1,765	1,830	1,720	1,822	+15	+0.830105	488,200	-
[6264]	26/03/05	1,727	1,860	1,717	1,807	+155	+9.382567	663,400	-
[6264]	26/03/04	1,702	1,780	1,617	1,652	-115	-6.508206	737,800	-
[6264]	26/03/03	1,802	1,895	1,760	1,767	-35	-1.942286	821,800	-
[6264]	26/03/02	1,752	1,815	1,720	1,802	+15	+0.839396	664,000	-
[6264]	26/02/27	1,727	1,805	1,687	1,787	-10	-0.556483	803,000	-
[6264]	26/02/26	1,817	1,832	1,687	1,797	-10	-0.553403	1,440,600	-
[6264]	26/02/25	1,802	1,857	1,742	1,807	-30	-1.633097	1,311,000	-
[6264]	26/02/24	2,100	2,100	1,795	1,837	-115	-5.891393	2,740,400	-
[6264]	26/02/20	1,857	1,960	1,837	1,952	+100	+5.399568	727,000	-
[6264]	26/02/19	1,795	1,920	1,787	1,852	+47	+2.603878	730,400	-
[6264]	26/02/18	1,750	1,840	1,742.5	1,805	+80	+4.637681	654,800	-
[6264]	26/02/17	1,657.5	1,725	1,617.5	1,725	+40	+2.373887	555,000	-
[6264]	26/02/16	1,600	1,707.5	1,590	1,685	+82.5	+5.148206	588,600	-
[6264]	26/02/13	1,610	1,642.5	1,575	1,602.5	-22.5	-1.384615	386,800	-
[6264]	26/02/12	1,595	1,632.5	1,585	1,625	+67.5	+4.333868	492,000	-
[6264]	26/02/10	1,560	1,585	1,542.5	1,557.5	+2.5	+0.160772	365,800	-
[6264]	26/02/09	1,567.5	1,605	1,535	1,555	+37.5	+2.47117	657,600	-
[6264]	26/02/06	1,532.5	1,547.5	1,491	1,517.5	-15	-0.978793	416,800	-
[6264]	26/02/05	1,490.5	1,545	1,460.5	1,532.5	+42.5	+2.852349	594,200	-
[6264]	26/02/04	1,425.5	1,505	1,410	1,490	+54.5	+3.796587	674,800	-
[6264]	26/02/03	1,364.5	1,439	1,359	1,435.5	+137.5	+10.59322	790,200	-
[6264]	26/02/02	1,342	1,370	1,295	1,298	-69	-5.047549	608,800	-
[6264]	26/01/30	1,333	1,395.5	1,328	1,367	+32.5	+2.435369	560,800	-
[6264]	26/01/29	1,427	1,427.5	1,327.5	1,334.5	-42.5	-3.08642	645,400	-
[6264]	26/01/28	1,410	1,417	1,347	1,377	-23.5	-1.677972	753,800	-
[6264]	26/01/27	1,334	1,402.5	1,324	1,400.5	+74	+5.57859	796,400	-
[6264]	26/01/26	1,351.5	1,388	1,305	1,326.5	-53	-3.841972	1,042,600	-
[6264]	26/01/23	1,320	1,431.5	1,310.5	1,379.5	+49.5	+3.721805	1,743,800	-
[6264]	26/01/22	1,289.5	1,339.5	1,252.5	1,330	+74.5	+5.933891	1,145,200	-
[6264]	26/01/21	1,189.5	1,287.5	1,181	1,255.5	+41	+3.375875	758,000	-
[6264]	26/01/20	1,237.5	1,237.5	1,196.5	1,214.5	-23	-1.858586	306,400	-
[6264]	26/01/19	1,220	1,245	1,187.5	1,237.5	-5	-0.402414	476,000	-
[6264]	26/01/16	1,202.5	1,252.5	1,199	1,242.5	+56.5	+4.763912	824,200	-
[6264]	26/01/15	1,140	1,190	1,132	1,186	+33	+2.862099	446,400	-
[6264]	26/01/14	1,145	1,184	1,140.5	1,153	+11	+0.963222	397,200	-
[6264]	26/01/13	1,163	1,165	1,120	1,142	+13	+1.151461	476,000	-
[6264]	26/01/09	1,127.5	1,141.5	1,111	1,129	+1.5	+0.133038	364,600	-
[6264]	26/01/08	1,162	1,167.5	1,125	1,127.5	-30	-2.591793	415,200	-
[6264]	26/01/07	1,145	1,205	1,145	1,157.5	+12	+1.047577	765,400	-
[6264]	26/01/06	1,191.5	1,194.5	1,138	1,145.5	-38.5	-3.251689	824,600	-
[6264]	26/01/05	1,172.5	1,214.5	1,167.5	1,184	+34.5	+3.001305	973,000	-
[6264]	25/12/30	1,101.5	1,179.5	1,090.5	1,149.5	+53	+4.833561	1,535,200	-
[6264]	25/12/29	1,045	1,113.5	1,023.5	1,096.5	+52.5	+5.028736	1,365,400	-
[6264]	25/12/26	1,035.5	1,044	1,013	1,044	+2	+0.191939	638,000	-
[6264]	25/12/25	984	1,043	981.5	1,042	+60	+6.10998	688,000	-
[6264]	25/12/24	974.5	1,007.5	972.5	982	+6.5	+0.666325	608,600	-
[6264]	25/12/23	957	981	950.5	975.5	+19	+1.986409	387,600	-
[6264]	25/12/22	965	976.5	944	956.5	+21	+2.244789	407,800	-
[6264]	25/12/19	929.5	943	925.5	935.5	+12	+1.299404	211,600	-
[6264]	25/12/18	925	931.5	910	923.5	-33	-3.450078	308,200	-
[6264]	25/12/17	949	964	931.5	956.5	+10.5	+1.109937	231,000	-
[6264]	25/12/16	960	961	941.5	946	-12.5	-1.304121	209,600	-
[6264]	25/12/15	940	962	930	958.5	-9.5	-0.981405	223,200	-
[6264]	25/12/12	982	994.5	960	968	-14.5	-1.475827	227,800	-
[6264]	25/12/11	986.5	993	965	982.5	+1.5	+0.152905	200,400	-
[6264]	25/12/10	994	998	968.5	981	-2.5	-0.254194	173,600	-
[6264]	25/12/09	985	1,006	976.5	983.5	-6.5	-0.656566	341,000	-
[6264]	25/12/08	975	990	970	990	+22.5	+2.325581	281,200	-
[6264]	25/12/05	951	967.5	945	967.5	+19.5	+2.056962	245,000	-
[6264]	25/12/04	945	956	940.5	948	-1	-0.105374	163,400	-
[6264]	25/12/03	928	962	928	949	+36	+3.943045	315,000	-
[6264]	25/12/02	921.5	929	908	913	+7	+0.772627	221,000	-
[6264]	25/12/01	940.5	944	906	906	-27.5	-2.945903	164,600	-
[6264]	25/11/28	939	947.5	927.5	933.5	-2	-0.213789	166,000	-
[6264]	25/11/27	921	939.5	919	935.5	+19.5	+2.128821	298,600	-
[6264]	25/11/26	917	921.5	896	916	+14	+1.552106	296,000	-
[6264]	25/11/25	922	927	899	902	-2.5	-0.276396	531,600	-
[6264]	25/11/21	919	921.5	892.5	904.5	-74.5	-7.609806	727,600	-
[6264]	25/11/20	994	1,007.5	970	979	+44.5	+4.761905	371,800	-
[6264]	25/11/19	965	967.5	930	934.5	-27.5	-2.858628	394,600	-
[6264]	25/11/18	989.5	995	960	962	-46	-4.563492	289,800	-
[6264]	25/11/17	962.5	1,013	960	1,008	+36.5	+3.757077	387,000	-
[6264]	25/11/14	1,020.5	1,024.5	971	971.5	-89.5	-8.435438	751,400	-
[6264]	25/11/13	1,053.5	1,072	1,046.5	1,061	-12.5	-1.164415	244,400	-
[6264]	25/11/12	1,075	1,075.5	1,039.5	1,073.5	-8.5	-0.785582	328,600	-
[6264]	25/11/11	1,086.5	1,108	1,070.5	1,082	+15.5	+1.453352	424,600	-
[6264]	25/11/10	1,018	1,076	1,006.5	1,066.5	+61	+6.066634	440,600	-
[6264]	25/11/07	1,025	1,030	994.5	1,005.5	-51	-4.82726	433,800	-
[6264]	25/11/06	1,040	1,066	1,021	1,056.5	+41.5	+4.08867	416,000	-
[6264]	25/11/05	1,030.5	1,043	986	1,015	-65.5	-6.062008	561,600	-
[6264]	25/11/04	1,087.5	1,117	1,075.5	1,080.5	-2.5	-0.23084	472,400	-
[6264]	25/10/31	1,055	1,083	1,037.5	1,083	+28	+2.654028	504,800	-
[6264]	25/10/30	1,106.5	1,119	1,051.5	1,055	-64.5	-5.761501	820,800	-
[6264]	25/10/29	1,088.5	1,120	1,062.5	1,119.5	+56	+5.265632	697,000	-
[6264]	25/10/28	1,070.5	1,090	1,050	1,063.5	-18	-1.664355	438,200	-
[6264]	25/10/27	1,050	1,085.5	1,023.5	1,081.5	+44	+4.240964	717,800	-
[6264]	25/10/24	1,061	1,068.5	1,016.5	1,037.5	0	0	440,600	-
[6264]	25/10/23	978	1,050	970.5	1,037.5	+36	+3.594608	878,400	-
[6264]	25/10/22	939.5	1,013	910.5	1,001.5	+54	+5.699208	961,400	-
[6264]	25/10/21	982.5	987.5	940	947.5	-38	-3.855911	579,600	-
[6264]	25/10/20	970	995	950.5	985.5	+40.5	+4.285714	481,400	-
[6264]	25/10/17	987.5	990	941.5	945	-57.5	-5.735661	700,400	-
[6264]	25/10/16	904.5	1,004.5	904.5	1,002.5	+104	+11.574847	1,314,200	-
[6264]	25/10/15	899	910.5	882	898.5	+9.5	+1.068616	630,800	-
[6264]	25/10/14	944.5	944.5	883	889	-95.5	-9.700356	1,818,200	-
[6264]	25/10/10	1,000.5	1,007	980.5	984.5	-37	-3.622124	644,000	-
[6264]	25/10/09	997	1,023	984.5	1,021.5	+37	+3.758253	475,600	-
[6264]	25/10/08	980	984.5	963.5	984.5	+1	+0.101678	213,800	-
[6264]	25/10/07	975	1,004	965.5	983.5	+13	+1.339516	431,400	-
[6264]	25/10/06	960	974.5	955.5	970.5	+40.5	+4.354839	440,400	-
[6264]	25/10/03	926	930	914	930	+10	+1.086957	205,000	-
[6264]	25/10/02	882	931	878.5	920	+58	+6.728538	359,800	-
[6264]	25/10/01	893	893	858	862	-37.5	-4.168983	220,600	-
[6264]	25/09/30	896.5	916.5	894.5	899.5	-2.5	-0.277162	178,800	-
[6264]	25/09/29	917.5	920	900	902	-5.5	-0.606061	180,200	-
[6264]	25/09/26	943	943	907.5	907.5	-44.5	-4.67437	343,200	-
[6264]	25/09/25	930	958	921.5	952	+5	+0.527983	377,000	-
[6264]	25/09/24	930	947	919	947	+6.5	+0.691122	350,400	-
[6264]	25/09/22	925	944.5	919	940.5	+21	+2.28385	327,600	-
[6264]	25/09/19	948	955	892.5	919.5	+27.5	+3.08296	636,400	-
[6264]	25/09/18	872	906.5	870	892	+21.5	+2.469845	350,200	-
[6264]	25/09/17	888.5	898.5	870	870.5	-23	-2.574147	272,800	-
[6264]	25/09/16	887.5	912	883.5	893.5	+12	+1.361316	280,800	-
[6264]	25/09/12	888	896.5	878.5	881.5	-8	-0.899382	243,200	-
[6264]	25/09/11	869	903.5	869	889.5	+21	+2.417962	482,600	-
[6264]	25/09/10	862	869.5	848	868.5	+11.5	+1.34189	209,400	-
[6264]	25/09/09	863	876	853.5	857	-6	-0.695249	353,800	-
[6264]	25/09/08	830	864.5	815	863	+38	+4.606061	617,400	-
[6264]	25/09/05	774.5	830	772	825	+58	+7.56193	787,000	-