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
[6266]	26/10/30	3,190	3,230	3,090	3,095	-280.0	-8.30	303,500	44,855,635,968
[6266]	26/10/29	3,445	3,450	3,260	3,375	-25.0	-0.74	421,800	48,913,657,856
[6266]	26/10/28	3,410	3,450	3,310	3,400	+100.0	+3.03	331,100	49,275,981,824
[6266]	26/10/27	3,300	3,365	3,260	3,300	+140.0	+4.43	351,000	47,826,690,048
[6266]	26/10/26	3,250	3,265	3,120	3,160	-105.0	-3.22	280,100	45,797,679,104
[6266]	26/10/23	3,175	3,290	3,000	3,265	-90.0	-2.68	426,100	47,319,437,312
[6266]	26/10/22	3,620	3,645	3,325	3,355	-295.0	-8.08	316,000	48,623,800,320
[6266]	26/10/21	3,755	3,790	3,625	3,650	+25.0	+0.69	219,400	52,899,217,408
[6266]	26/10/20	3,830	3,850	3,585	3,625	-270.0	-6.93	299,700	52,536,893,440
[6266]	26/10/19	3,730	3,940	3,710	3,895	-45.0	-1.14	237,700	56,449,986,560
[6266]	26/10/16	4,010	4,030	3,835	3,940	+70.0	+1.81	269,600	57,102,168,064
[6266]	26/10/15	4,140	4,140	3,820	3,870	-480.0	-11.03	439,400	56,087,662,592
[6266]	26/10/14	4,375	4,560	4,290	4,350	-65.0	-1.47	233,800	63,044,272,128
[6266]	26/10/13	4,475	4,530	4,350	4,415	-340.0	-7.15	390,500	63,986,311,168
[6266]	26/10/09	4,285	4,795	4,250	4,755	+360.0	+8.19	593,100	68,913,913,856
[6266]	26/10/08	4,420	4,530	4,385	4,395	-75.0	-1.68	242,000	63,696,453,632
[6266]	26/10/07	4,350	4,525	4,340	4,470	+100.0	+2.29	297,100	64,783,425,536
[6266]	26/10/06	4,370	4,420	4,320	4,370	-25.0	-0.57	144,400	63,334,129,664
[6266]	26/10/05	4,300	4,445	4,290	4,395	+225.0	+5.40	243,000	63,696,453,632
[6266]	26/10/02	4,185	4,250	4,075	4,170	-20.0	-0.48	402,500	60,435,542,016
[6266]	26/10/01	3,990	4,200	3,990	4,190	+225.0	+5.67	243,600	60,725,403,648
[6266]	26/09/30	3,900	3,995	3,885	3,965	+170.0	+4.48	286,900	57,464,492,032
[6266]	26/09/29	3,665	3,850	3,660	3,795	+85.0	+2.29	184,700	55,000,690,688
[6266]	26/09/28	3,785	3,825	3,710	3,710	-35.0	-0.93	152,100	53,768,794,112
[6266]	26/09/25	3,700	3,770	3,660	3,745	+25.0	+0.67	150,100	54,276,046,848
[6266]	26/09/24	3,720	3,790	3,665	3,720	+130.0	+3.62	241,700	53,913,722,880
[6266]	26/09/18	3,500	3,615	3,500	3,590	+120.0	+3.46	178,300	52,029,640,704
[6266]	26/09/17	3,515	3,520	3,385	3,470	+15.0	+0.43	183,800	50,290,487,296
[6266]	26/09/16	3,385	3,470	3,340	3,455	+95.0	+2.83	175,100	50,073,092,096
[6266]	26/09/15	3,220	3,375	3,220	3,360	+70.0	+2.13	155,300	48,696,266,752
[6266]	26/09/14	3,190	3,290	3,145	3,290	-85.0	-2.52	293,700	47,681,761,280
[6266]	26/09/11	3,305	3,395	3,270	3,375	-140.0	-3.98	221,100	48,913,657,856
[6266]	26/09/10	3,450	3,520	3,390	3,515	+40.0	+1.15	204,700	50,942,668,800
[6266]	26/09/09	3,545	3,605	3,460	3,475	0	+0.00	190,000	50,362,953,728
[6266]	26/09/08	3,635	3,720	3,475	3,475	-200.0	-5.44	207,100	50,362,953,728
[6266]	26/09/07	3,555	3,700	3,555	3,675	+190.0	+5.45	213,600	53,261,541,376
[6266]	26/09/04	3,350	3,540	3,340	3,485	+165.0	+4.97	279,900	50,507,882,496
[6266]	26/09/03	3,345	3,385	3,280	3,320	+5.0	+0.15	235,600	48,116,547,584
[6266]	26/09/02	3,295	3,340	3,265	3,315	-130.0	-3.77	275,700	48,044,081,152
[6266]	26/09/01	3,475	3,535	3,425	3,445	-80.0	-2.27	221,600	49,928,163,328
[6266]	26/08/31	3,505	3,595	3,425	3,525	-50.0	-1.40	218,100	51,087,597,568
[6266]	26/08/28	3,595	3,630	3,540	3,575	+20.0	+0.56	270,700	51,812,245,504
[6266]	26/08/27	3,565	3,605	3,425	3,555	+110.0	+3.19	219,600	51,522,387,968
[6266]	26/08/26	3,505	3,505	3,415	3,445	-120.0	-3.37	219,200	49,928,163,328
[6266]	26/08/25	3,430	3,570	3,405	3,565	+95.0	+2.74	273,800	51,667,316,736
[6266]	26/08/24	3,515	3,610	3,460	3,470	-75.0	-2.12	174,900	50,290,487,296
[6266]	26/08/21	3,515	3,565	3,435	3,545	-75.0	-2.07	404,400	51,377,459,200
[6266]	26/08/20	3,690	3,705	3,575	3,620	0	+0.00	275,600	52,464,427,008
[6266]	26/08/19	3,730	3,785	3,615	3,620	-320.0	-8.12	387,000	52,464,427,008
[6266]	26/08/18	4,100	4,200	3,940	3,940	-110.0	-2.72	311,400	57,031,139,328
[6266]	26/08/17	4,040	4,090	3,850	4,050	+30.0	+0.75	296,700	58,623,377,408
[6266]	26/08/14	4,000	4,105	3,930	4,020	+110.0	+2.81	414,700	58,189,131,776
[6266]	26/08/13	3,845	4,035	3,780	3,910	+270.0	+7.42	650,700	56,596,889,600
[6266]	26/08/12	3,840	3,910	3,580	3,640	+150.0	+4.30	1,161,800	52,688,666,624
[6266]	26/08/10	3,510	3,565	3,435	3,490	+120.0	+3.56	425,900	50,517,430,272
[6266]	26/08/07	3,850	3,875	3,335	3,370	-515.0	-13.26	894,700	48,780,439,552
[6266]	26/08/06	3,900	3,925	3,885	3,885	-700.0	-15.27	726,200	56,235,016,192
[6266]	26/08/05	4,305	4,600	4,305	4,585	+420.0	+10.08	286,400	66,367,451,136
[6266]	26/08/04	4,075	4,220	4,055	4,165	+90.0	+2.21	303,100	60,287,991,808
[6266]	26/08/03	3,910	4,165	3,865	4,075	+70.0	+1.75	218,900	58,985,250,816
[6266]	26/07/31	3,990	4,075	3,865	4,005	+465.0	+13.14	362,600	57,972,006,912
[6266]	26/07/30	3,645	3,745	3,500	3,540	-75.0	-2.07	270,400	51,241,172,992
[6266]	26/07/29	3,990	4,060	3,510	3,615	-405.0	-10.07	363,200	52,326,793,216
[6266]	26/07/28	4,300	4,300	3,960	4,020	-475.0	-10.57	512,700	58,189,131,776
[6266]	26/07/27	4,460	4,590	4,355	4,495	+55.0	+1.24	241,700	65,064,710,144
[6266]	26/07/24	4,720	4,720	4,415	4,440	-420.0	-8.64	264,500	64,268,591,104
[6266]	26/07/23	4,905	5,090	4,775	4,860	+165.0	+3.51	317,600	70,348,054,528
[6266]	26/07/22	4,900	4,920	4,695	4,695	+45.0	+0.97	256,000	67,959,693,312
[6266]	26/07/21	4,610	4,780	4,400	4,650	+40.0	+0.87	287,300	67,308,322,816
[6266]	26/07/17	4,715	4,725	4,350	4,610	-385	-7.71	541,600	-
[6266]	26/07/16	5,110	5,120	4,870	4,995	-315	-5.93	345,900	-
[6266]	26/07/15	5,330	5,430	5,230	5,310	-60	-1.12	332,400	-
[6266]	26/07/14	4,990	5,440	4,950	5,370	+280	+5.50	446,800	-
[6266]	26/07/13	5,160	5,490	5,080	5,090	-120	-2.30	613,500	-
[6266]	26/07/10	5,050	5,410	5,050	5,210	+500	+10.62	661,700	-
[6266]	26/07/09	4,800	4,855	4,605	4,710	+80	+1.73	239,200	-
[6266]	26/07/08	4,370	4,830	4,350	4,630	+230	+5.23	522,200	-
[6266]	26/07/07	4,600	4,630	4,355	4,400	-230	-4.97	203,000	-
[6266]	26/07/06	4,860	4,860	4,545	4,630	-250	-5.12	197,500	-
[6266]	26/07/03	4,650	4,890	4,490	4,880	+95	+1.99	270,500	-
[6266]	26/07/02	4,760	4,845	4,595	4,785	-285	-5.62	184,500	-
[6266]	26/07/01	4,920	5,150	4,920	5,070	+360	+7.64	342,300	-
[6266]	26/06/30	4,715	4,850	4,600	4,710	+135	+2.95	168,800	-
[6266]	26/06/29	4,545	4,615	4,285	4,575	+45	+0.99	232,100	-
[6266]	26/06/26	4,750	4,750	4,450	4,530	-290	-6.02	236,700	-
[6266]	26/06/25	4,855	4,920	4,765	4,820	+240	+5.24	236,200	-
[6266]	26/06/24	4,760	5,100	4,530	4,580	-215	-4.48	384,400	-
[6266]	26/06/23	5,100	5,120	4,785	4,795	-275	-5.42	341,800	-
[6266]	26/06/22	4,650	5,160	4,650	5,070	+435	+9.39	334,200	-
[6266]	26/06/19	4,600	4,790	4,485	4,635	+20	+0.43	382,200	-
[6266]	26/06/18	4,325	4,710	4,325	4,615	+470	+11.34	541,300	-
[6266]	26/06/17	4,130	4,195	4,080	4,145	-55	-1.31	319,700	-
[6266]	26/06/16	4,125	4,235	4,000	4,200	+25	+0.60	286,200	-
[6266]	26/06/15	3,900	4,175	3,800	4,175	+475	+12.84	352,900	-
[6266]	26/06/12	3,615	3,820	3,605	3,700	+220	+6.32	290,300	-
[6266]	26/06/11	3,360	3,480	3,255	3,480	-20	-0.57	163,000	-
[6266]	26/06/10	3,490	3,575	3,440	3,500	-60	-1.69	161,900	-
[6266]	26/06/09	3,680	3,685	3,450	3,560	+20	+0.56	196,600	-
[6266]	26/06/08	3,615	3,675	3,495	3,540	-355	-9.11	259,400	-
[6266]	26/06/05	3,895	3,920	3,685	3,895	-70	-1.77	186,400	-
[6266]	26/06/04	3,910	4,005	3,890	3,965	+40	+1.02	170,800	-
[6266]	26/06/03	4,070	4,095	3,865	3,925	-85	-2.12	236,600	-
[6266]	26/06/02	3,900	4,025	3,725	4,010	+180	+4.70	257,300	-
[6266]	26/06/01	3,625	3,890	3,610	3,830	+135	+3.65	220,200	-
[6266]	26/05/29	3,800	3,800	3,695	3,695	-65	-1.73	150,300	-
[6266]	26/05/28	3,630	3,770	3,555	3,760	+10	+0.27	165,300	-
[6266]	26/05/27	3,900	4,045	3,735	3,750	-80	-2.09	263,000	-
[6266]	26/05/26	3,880	3,885	3,735	3,830	-10	-0.26	154,200	-
[6266]	26/05/25	3,880	3,970	3,830	3,840	+30	+0.79	185,000	-
[6266]	26/05/22	3,995	4,030	3,765	3,810	0	+0.00	290,600	-
[6266]	26/05/21	4,020	4,075	3,765	3,810	+130.0	+3.53	271,600	-
[6266]	26/05/20	3,750	3,770	3,515	3,680	-45.0	-1.21	354,900	-
[6266]	26/05/19	4,000	4,150	3,700	3,725	-170.0	-4.36	660,300	-
[6266]	26/05/18	3,755	3,895	3,720	3,895	+700.0	+21.91	719,500	-
[6266]	26/05/15	3,460	3,470	3,130	3,195	-225.0	-6.58	286,000	-
[6266]	26/05/14	3,415	3,550	3,410	3,420	+40.0	+1.18	356,200	-
[6266]	26/05/13	3,255	3,390	3,225	3,380	+45.0	+1.35	196,600	-
[6266]	26/05/12	3,360	3,415	3,290	3,335	-25.0	-0.74	162,800	-
[6266]	26/05/11	3,305	3,395	3,265	3,360	+155.0	+4.84	247,000	-
[6266]	26/05/08	3,155	3,205	3,095	3,205	-20.0	-0.62	176,600	-
[6266]	26/05/07	3,240	3,350	3,215	3,225	+195.0	+6.44	325,700	-
[6266]	26/05/01	2,935	3,075	2,934	3,030	+126.0	+4.34	302,500	-
[6266]	26/04/30	2,812	2,942	2,812	2,904	+142.0	+5.14	309,600	-
[6266]	26/04/28	2,786	2,793	2,741	2,762	-43.0	-1.53	138,900	-
[6266]	26/04/27	2,750	2,824	2,703	2,805	+97	+3.58	117,300	-
[6266]	26/04/24	2,680	2,725	2,664	2,708	+28	+1.04	105,500	-
[6266]	26/04/23	2,806	2,846	2,680	2,680	-97	-3.49	120,000	-
[6266]	26/04/22	2,771	2,790	2,719	2,777	-29	-1.03	158,300	-
[6266]	26/04/21	2,798	2,850	2,769	2,806	+49	+1.78	146,100	-
[6266]	26/04/20	2,700	2,860	2,673	2,757	+83	+3.10	188,300	-
[6266]	26/04/17	2,727	2,727	2,648	2,674	-65	-2.37	61,500	-
[6266]	26/04/16	2,745	2,783	2,727	2,739	+3	+0.11	117,000	-
[6266]	26/04/15	2,731	2,765	2,700	2,736	+55	+2.05	185,200	-
[6266]	26/04/14	2,638	2,712	2,638	2,681	+81	+3.12	175,100	-
[6266]	26/04/13	2,579	2,621	2,543	2,600	+23	+0.89	103,700	-
[6266]	26/04/10	2,553	2,638	2,553	2,577	+24	+0.94	169,100	-
[6266]	26/04/09	2,531	2,622	2,504	2,553	+22	+0.87	268,800	-
[6266]	26/04/08	2,389	2,531	2,385	2,531	+239	+10.43	211,400	-
[6266]	26/04/07	2,330	2,345	2,283	2,292	-15	-0.65	75,400	-
[6266]	26/04/06	2,263	2,320	2,254	2,307	+56	+2.49	90,500	-
[6266]	26/04/03	2,245	2,275	2,239	2,251	+44	+1.99	96,900	-
[6266]	26/04/02	2,272	2,290	2,193	2,207	-33	-1.47	119,200	-
[6266]	26/04/01	2,200	2,240	2,190	2,240	+154	+7.38	146,100	-
[6266]	26/03/31	2,100	2,171	2,082	2,086	-76	-3.52	145,600	-
[6266]	26/03/30	2,156	2,164	2,108	2,162	-94	-4.17	136,600	-
[6266]	26/03/27	2,198	2,256	2,186	2,256	-4	-0.18	161,600	-
[6266]	26/03/26	2,335	2,335	2,238	2,260	-75	-3.21	154,000	-
[6266]	26/03/25	2,287	2,360	2,284	2,335	+130	+5.90	129,100	-
[6266]	26/03/24	2,205	2,244	2,170	2,205	+50	+2.32	137,000	-
[6266]	26/03/23	2,210	2,224	2,148	2,155	-155	-6.71	152,000	-
[6266]	26/03/19	2,383	2,395	2,310	2,310	-123	-5.06	133,600	-
[6266]	26/03/18	2,395	2,438	2,387	2,433	+85	+3.62	83,300	-
[6266]	26/03/17	2,410	2,431	2,346	2,348	-14	-0.59	144,800	-
[6266]	26/03/16	2,338	2,402	2,328	2,362	-4	-0.17	86,500	-
[6266]	26/03/13	2,324	2,397	2,321	2,366	-57	-2.35	121,700	-
[6266]	26/03/12	2,455	2,459	2,400	2,423	-47	-1.90	164,500	-
[6266]	26/03/11	2,495	2,506	2,443	2,470	-26	-1.04	180,700	-
[6266]	26/03/10	2,450	2,520	2,405	2,496	+220	+9.67	218,200	-
[6266]	26/03/09	2,298	2,299	2,198	2,276	-170	-6.95	319,000	-
[6266]	26/03/06	2,425	2,460	2,385	2,446	-14	-0.57	132,900	-
[6266]	26/03/05	2,410	2,496	2,400	2,460	+162	+7.05	165,700	-
[6266]	26/03/04	2,400	2,477	2,263	2,298	-202	-8.08	279,400	-
[6266]	26/03/03	2,584	2,650	2,500	2,500	-47	-1.85	214,700	-
[6266]	26/03/02	2,515	2,580	2,495	2,547	-28	-1.09	166,700	-
[6266]	26/02/27	2,551	2,608	2,543	2,575	-50	-1.90	234,400	-
[6266]	26/02/26	2,560	2,630	2,541	2,625	+84	+3.31	177,700	-
[6266]	26/02/25	2,550	2,588	2,517	2,541	+23	+0.91	160,700	-
[6266]	26/02/24	2,590	2,596	2,500	2,518	-32	-1.25	308,900	-
[6266]	26/02/20	2,450	2,586	2,445	2,550	+62	+2.49	271,500	-
[6266]	26/02/19	2,525	2,532	2,478	2,488	-69	-2.70	196,900	-
[6266]	26/02/18	2,478	2,594	2,471	2,557	+99	+4.03	214,800	-
[6266]	26/02/17	2,454	2,538	2,427	2,458	+28	+1.15	296,600	-
[6266]	26/02/16	2,333	2,558	2,333	2,430	-353	-12.68	979,300	-
[6266]	26/02/13	2,789	2,820	2,728	2,783	-30	-1.07	247,200	-
[6266]	26/02/12	2,790	2,878	2,785	2,813	+53	+1.92	306,000	-
[6266]	26/02/10	2,728	2,770	2,700	2,760	+38	+1.40	213,100	-
[6266]	26/02/09	2,750	2,762	2,705	2,722	+64	+2.41	272,700	-
[6266]	26/02/06	2,565	2,700	2,540	2,658	+106	+4.15	342,000	-
[6266]	26/02/05	2,532	2,578	2,506	2,552	-16	-0.62	207,900	-
[6266]	26/02/04	2,529	2,594	2,510	2,568	+2	+0.08	198,900	-
[6266]	26/02/03	2,580	2,610	2,530	2,566	+86	+3.47	239,500	-
[6266]	26/02/02	2,500	2,553	2,478	2,480	-56	-2.21	439,700	-
[6266]	26/01/30	2,551	2,578	2,490	2,536	-26	-1.01	233,300	-
[6266]	26/01/29	2,631	2,645	2,527	2,562	-21	-0.81	245,400	-
[6266]	26/01/28	2,633	2,637	2,516	2,583	-70	-2.64	588,400	-
[6266]	26/01/27	2,627	2,716	2,620	2,653	-17	-0.64	233,900	-
[6266]	26/01/26	2,738	2,766	2,653	2,670	-140	-4.98	335,500	-
[6266]	26/01/23	2,883	2,901	2,793	2,810	-123	-4.19	521,900	-
[6266]	26/01/22	2,690	2,960	2,678	2,933	+287	+10.85	805,900	-
[6266]	26/01/21	2,528	2,676	2,525	2,646	+57	+2.20	369,600	-
[6266]	26/01/20	2,657	2,685	2,558	2,589	-84	-3.14	448,800	-
[6266]	26/01/19	2,623	2,724	2,558	2,673	+27	+1.02	482,800	-
[6266]	26/01/16	2,433	2,650	2,431	2,646	+254	+10.62	636,100	-
[6266]	26/01/15	2,303	2,392	2,277	2,392	+62	+2.66	246,800	-
[6266]	26/01/14	2,280	2,340	2,275	2,330	+69	+3.05	249,900	-
[6266]	26/01/13	2,231	2,268	2,184	2,261	+88	+4.05	262,700	-
[6266]	26/01/09	2,177	2,192	2,133	2,173	+46	+2.16	149,500	-
[6266]	26/01/08	2,184	2,194	2,126	2,127	-78	-3.54	199,300	-
[6266]	26/01/07	2,124	2,226	2,102	2,205	+107	+5.10	416,900	-
[6266]	26/01/06	2,120	2,172	2,098	2,098	+28	+1.35	183,800	-
[6266]	26/01/05	2,080	2,114	2,066	2,070	+7	+0.34	135,800	-
[6266]	25/12/30	2,118	2,118	2,063	2,063	-55	-2.60	117,300	-
[6266]	25/12/29	2,100	2,118	2,087	2,118	-9	-0.42	143,400	-
[6266]	25/12/26	2,111	2,147	2,105	2,127	-11	-0.51	139,200	-
[6266]	25/12/25	2,097	2,148	2,087	2,138	+33	+1.57	207,000	-
[6266]	25/12/24	2,040	2,134	2,035	2,105	+85	+4.21	218,000	-
[6266]	25/12/23	2,015	2,040	2,013	2,020	-8	-0.39	115,500	-
[6266]	25/12/22	1,980	2,035	1,969	2,028	+84	+4.32	211,000	-
[6266]	25/12/19	1,888	1,956	1,888	1,944	+53	+2.80	243,300	-
[6266]	25/12/18	1,900	1,910	1,870	1,891	-56	-2.88	280,700	-
[6266]	25/12/17	1,930	1,964	1,913	1,947	+8	+0.41	231,600	-
[6266]	25/12/16	1,995	1,995	1,926	1,939	-64	-3.20	240,300	-
[6266]	25/12/15	1,985	2,028	1,970	2,003	-14	-0.69	241,600	-
[6266]	25/12/12	2,079	2,079	2,008	2,017	-29	-1.42	256,100	-
[6266]	25/12/11	2,107	2,133	2,041	2,046	-61	-2.90	233,300	-
[6266]	25/12/10	2,140	2,167	2,103	2,107	-48	-2.23	183,400	-
[6266]	25/12/09	2,169	2,188	2,135	2,155	-13	-0.60	148,000	-
[6266]	25/12/08	2,150	2,170	2,098	2,168	+68	+3.24	163,600	-
[6266]	25/12/05	2,120	2,139	2,100	2,100	-33	-1.55	126,600	-
[6266]	25/12/04	2,081	2,146	2,076	2,133	+29	+1.38	215,300	-
[6266]	25/12/03	2,134	2,158	2,098	2,104	-18	-0.85	156,700	-
[6266]	25/12/02	2,200	2,208	2,120	2,122	-28	-1.30	148,400	-
[6266]	25/12/01	2,197	2,217	2,143	2,150	-8	-0.37	150,500	-
[6266]	25/11/28	2,150	2,175	2,138	2,158	-2	-0.09	89,400	-
[6266]	25/11/27	2,140	2,169	2,136	2,160	+60	+2.86	156,500	-
[6266]	25/11/26	2,147	2,147	2,087	2,100	-22	-1.04	182,800	-
[6266]	25/11/25	2,142	2,145	2,104	2,122	+50	+2.41	173,100	-
[6266]	25/11/21	2,060	2,120	2,060	2,072	-137	-6.20	293,000	-
[6266]	25/11/20	2,187	2,217	2,167	2,209	+129	+6.20	290,800	-
[6266]	25/11/19	2,147	2,165	2,053	2,080	-103	-4.72	392,900	-
[6266]	25/11/18	2,271	2,285	2,183	2,183	-188	-7.93	452,800	-
[6266]	25/11/17	2,411	2,418	2,295	2,371	+60	+2.60	368,500	-
[6266]	25/11/14	2,306	2,334	2,236	2,311	-45	-1.91	236,200	-
[6266]	25/11/13	2,378	2,389	2,327	2,356	-21	-0.88	159,500	-
[6266]	25/11/12	2,415	2,440	2,322	2,377	-51	-2.10	269,500	-
[6266]	25/11/11	2,458	2,472	2,414	2,428	0	0.00	184,300	-
[6266]	25/11/10	2,353	2,430	2,341	2,428	+85	+3.63	177,700	-
[6266]	25/11/07	2,358	2,358	2,306	2,343	-65	-2.70	297,200	-
[6266]	25/11/06	2,370	2,410	2,335	2,408	+81	+3.48	240,800	-
[6266]	25/11/05	2,337	2,355	2,250	2,327	-157	-6.32	430,600	-
[6266]	25/11/04	2,455	2,550	2,455	2,484	+97	+4.06	373,000	-
[6266]	25/10/31	2,340	2,397	2,336	2,387	+20	+0.84	245,100	-
[6266]	25/10/30	2,315	2,386	2,300	2,367	+51	+2.20	173,300	-
[6266]	25/10/29	2,360	2,374	2,316	2,316	-34	-1.45	144,400	-
[6266]	25/10/28	2,417	2,417	2,333	2,350	-67	-2.77	167,500	-
[6266]	25/10/27	2,418	2,435	2,390	2,417	+37	+1.55	195,100	-
[6266]	25/10/24	2,406	2,433	2,365	2,380	+23	+0.98	157,200	-
[6266]	25/10/23	2,352	2,397	2,336	2,357	-77	-3.16	201,800	-
[6266]	25/10/22	2,434	2,444	2,355	2,434	+13	+0.54	157,900	-
[6266]	25/10/21	2,484	2,484	2,389	2,421	-13	-0.53	194,000	-
[6266]	25/10/20	2,360	2,457	2,344	2,434	+114	+4.91	218,200	-
[6266]	25/10/17	2,387	2,401	2,314	2,320	-117	-4.80	212,800	-
[6266]	25/10/16	2,454	2,470	2,422	2,437	+10	+0.41	197,100	-
[6266]	25/10/15	2,390	2,442	2,360	2,427	+51	+2.15	175,800	-
[6266]	25/10/14	2,450	2,501	2,365	2,376	-108	-4.35	280,900	-
[6266]	25/10/10	2,544	2,560	2,471	2,484	-95	-3.68	210,500	-
[6266]	25/10/09	2,488	2,610	2,462	2,579	+132	+5.39	389,900	-
[6266]	25/10/08	2,479	2,497	2,438	2,447	-92	-3.62	317,600	-
[6266]	25/10/07	2,585	2,632	2,539	2,539	-42	-1.63	225,200	-
[6266]	25/10/06	2,642	2,642	2,552	2,581	+13	+0.51	301,500	-
[6266]	25/10/03	2,627	2,637	2,536	2,568	-82	-3.09	332,800	-
[6266]	25/10/02	2,478	2,650	2,469	2,650	+270	+11.34	619,100	-
[6266]	25/10/01	2,450	2,453	2,366	2,380	-60	-2.46	282,400	-
[6266]	25/09/30	2,452	2,492	2,412	2,440	+19	+0.78	357,400	-
[6266]	25/09/29	2,443	2,498	2,369	2,421	-17	-0.70	359,500	-
[6266]	25/09/26	2,403	2,440	2,375	2,438	+13	+0.54	522,500	-
[6266]	25/09/25	2,340	2,429	2,333	2,425	+58	+2.45	315,900	-
[6266]	25/09/24	2,349	2,435	2,315	2,367	+31	+1.33	405,800	-
[6266]	25/09/22	2,300	2,355	2,285	2,336	+43	+1.88	272,800	-
[6266]	25/09/19	2,376	2,388	2,200	2,293	+55	+2.46	434,800	-
[6266]	25/09/18	2,165	2,265	2,144	2,238	+76	+3.52	320,100	-
[6266]	25/09/17	2,220	2,220	2,162	2,162	-71	-3.18	216,400	-
[6266]	25/09/16	2,142	2,248	2,125	2,233	+97	+4.54	617,600	-
[6266]	25/09/12	2,134	2,180	2,108	2,136	+2	+0.09	289,900	-
[6266]	25/09/11	2,075	2,164	2,075	2,134	+64	+3.09	269,300	-
[6266]	25/09/10	2,052	2,078	2,041	2,070	+18	+0.88	128,400	-
[6266]	25/09/09	2,075	2,095	2,043	2,052	-1	-0.05	167,400	-
[6266]	25/09/08	2,051	2,055	2,030	2,053	+22	+1.08	164,900	-
[6266]	25/09/05	2,025	2,054	2,014	2,031	-14	-0.68	232,900	-