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
[6268]	26/10/29	4,400	4,425	4,282	4,384	-36.0	-0.81	1,322,800	505,707,855,872
[6268]	26/10/28	4,388	4,458	4,368	4,420	+135.0	+3.15	1,032,400	509,860,577,280
[6268]	26/10/27	4,260	4,336	4,238	4,285	+145.0	+3.50	1,084,800	494,287,912,960
[6268]	26/10/26	4,136	4,233	4,119	4,140	+22.0	+0.53	1,282,200	477,561,716,736
[6268]	26/10/23	3,984	4,118	3,882	4,118	-48.0	-1.15	1,422,700	478,723,964,928
[6268]	26/10/22	4,363	4,377	4,135	4,166	-191.0	-4.38	947,200	484,304,027,648
[6268]	26/10/21	4,343	4,444	4,330	4,357	+64.0	+1.49	760,400	506,508,083,200
[6268]	26/10/20	4,430	4,459	4,272	4,293	-165.0	-3.70	749,400	499,067,977,728
[6268]	26/10/19	4,300	4,481	4,273	4,458	-30.0	-0.67	1,139,000	518,249,480,192
[6268]	26/10/16	4,485	4,517	4,421	4,488	+47.0	+1.06	817,300	521,737,043,968
[6268]	26/10/15	4,616	4,635	4,420	4,441	-385.0	-7.98	1,729,900	516,273,209,344
[6268]	26/10/14	4,876	4,904	4,822	4,826	-36.0	-0.74	885,600	561,030,037,504
[6268]	26/10/13	4,789	4,940	4,780	4,862	+3.0	+0.06	756,900	565,215,100,928
[6268]	26/10/09	4,702	4,873	4,683	4,859	+64.0	+1.33	895,300	564,866,383,872
[6268]	26/10/08	4,874	4,874	4,777	4,795	-215.0	-4.29	1,067,300	557,426,278,400
[6268]	26/10/07	4,987	5,015	4,881	5,010	+23.0	+0.46	682,800	582,420,332,544
[6268]	26/10/06	5,026	5,026	4,938	4,987	+8.0	+0.16	873,500	579,746,594,816
[6268]	26/10/05	5,056	5,062	4,942	4,979	+53.0	+1.08	924,700	578,816,573,440
[6268]	26/10/02	4,935	5,046	4,916	4,926	-49.0	-0.98	775,300	572,655,206,400
[6268]	26/10/01	4,909	4,984	4,900	4,975	+56.0	+1.14	943,700	578,351,529,984
[6268]	26/09/30	4,932	4,932	4,840	4,919	+125.0	+2.61	957,400	571,841,445,888
[6268]	26/09/29	4,760	4,797	4,720	4,794	+12.0	+0.25	748,500	557,310,017,536
[6268]	26/09/28	4,835	4,835	4,766	4,782	-10.0	-0.21	781,100	555,915,018,240
[6268]	26/09/25	4,758	4,799	4,691	4,792	+33.0	+0.69	861,500	557,077,495,808
[6268]	26/09/24	4,702	4,794	4,683	4,759	+140.0	+3.03	1,047,200	553,241,214,976
[6268]	26/09/18	4,651	4,700	4,583	4,619	+38.0	+0.83	1,208,600	536,966,004,736
[6268]	26/09/17	4,634	4,680	4,552	4,581	+30.0	+0.66	1,066,800	532,548,419,584
[6268]	26/09/16	4,419	4,591	4,419	4,551	+114.0	+2.57	1,013,300	529,060,888,576
[6268]	26/09/15	4,342	4,474	4,342	4,437	+11.0	+0.25	630,100	520,079,343,616
[6268]	26/09/14	4,300	4,426	4,261	4,426	-12.0	-0.27	810,300	518,789,988,352
[6268]	26/09/11	4,287	4,438	4,280	4,438	-59.0	-1.31	977,200	520,196,554,752
[6268]	26/09/10	4,480	4,521	4,431	4,497	-33.0	-0.73	813,700	527,112,175,616
[6268]	26/09/09	4,409	4,576	4,406	4,530	+193.0	+4.45	1,327,800	530,980,241,408
[6268]	26/09/08	4,615	4,636	4,337	4,337	-280.0	-6.06	1,039,500	508,357,902,336
[6268]	26/09/07	4,597	4,637	4,563	4,617	+160.0	+3.59	798,100	541,177,872,384
[6268]	26/09/04	4,399	4,477	4,392	4,457	+63.0	+1.43	970,200	522,423,631,872
[6268]	26/09/03	4,350	4,421	4,301	4,394	+69.0	+1.60	864,600	514,908,782,592
[6268]	26/09/02	4,433	4,458	4,311	4,325	-261.0	-5.69	1,442,000	506,823,049,216
[6268]	26/09/01	4,567	4,640	4,557	4,586	-25.0	-0.54	556,800	537,408,208,896
[6268]	26/08/31	4,551	4,619	4,527	4,611	-95.0	-2.02	1,174,500	540,337,831,936
[6268]	26/08/28	4,721	4,833	4,700	4,706	+125.0	+2.73	1,629,400	551,470,366,720
[6268]	26/08/27	4,669	4,700	4,551	4,581	-18.0	-0.39	628,200	536,822,284,288
[6268]	26/08/26	4,582	4,615	4,505	4,599	+44.0	+0.97	512,700	538,931,593,216
[6268]	26/08/25	4,524	4,562	4,451	4,555	+36.0	+0.80	672,400	533,775,482,880
[6268]	26/08/24	4,540	4,589	4,505	4,519	-8.0	-0.18	552,000	529,556,832,256
[6268]	26/08/21	4,511	4,577	4,468	4,527	-88.0	-1.91	627,100	530,494,324,736
[6268]	26/08/20	4,565	4,615	4,510	4,615	+103.0	+2.28	809,200	540,806,545,408
[6268]	26/08/19	4,511	4,602	4,478	4,512	-219.0	-4.63	850,000	528,736,550,912
[6268]	26/08/18	4,992	5,010	4,717	4,731	-207.0	-4.19	766,900	554,399,956,992
[6268]	26/08/17	5,036	5,070	4,891	4,938	+39.0	+0.80	904,200	578,657,189,888
[6268]	26/08/14	4,994	5,072	4,868	4,899	-75.0	-1.51	936,500	574,086,971,392
[6268]	26/08/13	5,069	5,082	4,945	4,974	-28.0	-0.56	867,400	582,875,807,744
[6268]	26/08/12	5,018	5,020	4,868	5,002	+116.0	+2.37	935,200	586,156,998,656
[6268]	26/08/10	4,954	4,997	4,855	4,886	-24.0	-0.49	690,400	572,563,587,072
[6268]	26/08/07	4,910	4,997	4,752	4,910	-8.0	-0.16	1,114,000	575,375,998,976
[6268]	26/08/06	4,990	5,032	4,851	4,918	-71.0	-1.42	877,900	576,313,491,456
[6268]	26/08/05	4,886	5,014	4,782	4,989	+243.0	+5.12	1,335,700	584,633,548,800
[6268]	26/08/04	4,770	4,882	4,713	4,746	-24.0	-0.50	1,685,400	556,157,763,584
[6268]	26/08/03	4,646	4,892	4,607	4,770	+77.0	+1.64	2,559,100	558,970,175,488
[6268]	26/07/31	4,664	4,761	4,536	4,693	+356.0	+8.21	1,942,300	549,946,982,400
[6268]	26/07/30	4,211	4,475	4,163	4,337	+89.0	+2.10	1,286,100	508,229,255,168
[6268]	26/07/29	4,427	4,461	4,104	4,248	-181.0	-4.09	1,763,700	497,799,856,128
[6268]	26/07/28	4,770	4,800	4,421	4,429	-479.0	-9.76	1,229,400	519,010,254,848
[6268]	26/07/27	4,907	4,928	4,810	4,908	+1.0	+0.02	1,722,200	575,141,642,240
[6268]	26/07/24	5,020	5,050	4,892	4,907	-133.0	-2.64	815,400	575,024,463,872
[6268]	26/07/23	4,938	5,072	4,911	5,040	+102.0	+2.07	881,800	590,609,973,248
[6268]	26/07/22	5,000	5,090	4,935	4,938	+31.0	+0.63	963,300	578,657,189,888
[6268]	26/07/21	4,772	4,915	4,671	4,907	+136.0	+2.85	1,152,100	575,024,463,872
[6268]	26/07/17	4,655	4,809	4,589	4,771	-401	-7.75	1,992,500	-
[6268]	26/07/16	5,230	5,310	5,138	5,172	-158	-2.96	840,800	-
[6268]	26/07/15	5,236	5,362	5,190	5,330	+155	+3.00	930,100	-
[6268]	26/07/14	5,013	5,207	4,925	5,175	+86	+1.69	1,667,800	-
[6268]	26/07/13	5,401	5,428	5,010	5,089	-339	-6.25	1,096,600	-
[6268]	26/07/10	5,536	5,620	5,421	5,428	+42	+0.78	1,060,000	-
[6268]	26/07/09	5,394	5,458	5,334	5,386	+66	+1.24	770,000	-
[6268]	26/07/08	5,420	5,539	5,289	5,320	-211	-3.81	1,024,200	-
[6268]	26/07/07	5,722	5,779	5,492	5,531	-289	-4.97	1,237,900	-
[6268]	26/07/06	5,720	5,855	5,648	5,820	+165	+2.92	1,294,400	-
[6268]	26/07/03	5,243	5,655	5,175	5,655	+439	+8.42	1,651,100	-
[6268]	26/07/02	5,249	5,328	5,108	5,216	-133	-2.49	881,500	-
[6268]	26/07/01	5,278	5,369	5,234	5,349	+208	+4.05	920,200	-
[6268]	26/06/30	5,102	5,226	4,996	5,141	+107	+2.13	823,700	-
[6268]	26/06/29	5,100	5,100	4,835	5,034	-68	-1.33	871,400	-
[6268]	26/06/26	5,254	5,320	5,042	5,102	-223	-4.19	941,600	-
[6268]	26/06/25	5,496	5,496	5,305	5,325	+29	+0.55	1,031,300	-
[6268]	26/06/24	5,181	5,427	5,152	5,296	+144	+2.80	1,132,700	-
[6268]	26/06/23	5,736	5,740	5,143	5,152	-555	-9.72	1,539,400	-
[6268]	26/06/22	5,425	5,737	5,381	5,707	+308	+5.70	1,590,800	-
[6268]	26/06/19	5,452	5,516	5,329	5,399	+35	+0.65	1,009,700	-
[6268]	26/06/18	5,292	5,460	5,274	5,364	+51	+0.96	808,600	-
[6268]	26/06/17	5,162	5,330	5,114	5,313	+215	+4.22	1,074,600	-
[6268]	26/06/16	5,156	5,215	5,053	5,098	+58	+1.15	1,095,400	-
[6268]	26/06/15	5,055	5,112	5,033	5,040	+271	+5.68	1,131,500	-
[6268]	26/06/12	4,850	4,899	4,743	4,769	+165	+3.58	1,096,900	-
[6268]	26/06/11	4,337	4,606	4,238	4,604	+87	+1.93	1,469,600	-
[6268]	26/06/10	4,740	4,744	4,470	4,517	-342	-7.04	1,550,300	-
[6268]	26/06/09	4,930	4,930	4,776	4,859	-1	-0.02	1,022,400	-
[6268]	26/06/08	4,827	4,928	4,756	4,860	-313	-6.05	1,467,000	-
[6268]	26/06/05	5,188	5,217	5,082	5,173	-73	-1.39	726,500	-
[6268]	26/06/04	5,230	5,320	5,183	5,246	-256	-4.65	1,144,700	-
[6268]	26/06/03	5,430	5,606	5,344	5,502	+53	+0.97	1,214,300	-
[6268]	26/06/02	5,641	5,649	5,283	5,449	-92	-1.66	1,606,000	-
[6268]	26/06/01	5,461	5,611	5,423	5,541	+8	+0.14	837,500	-
[6268]	26/05/29	5,555	5,614	5,410	5,533	+32	+0.58	1,046,200	-
[6268]	26/05/28	5,400	5,550	5,316	5,501	-56	-1.01	1,046,600	-
[6268]	26/05/27	5,827	5,922	5,557	5,557	-91	-1.61	1,356,700	-
[6268]	26/05/26	5,700	5,761	5,556	5,648	0	0.00	870,300	-
[6268]	26/05/25	5,659	5,802	5,588	5,648	+153	+2.78	1,643,100	-
[6268]	26/05/22	5,612	5,667	5,495	5,495	+183	+3.45	1,480,500	-
[6268]	26/05/21	5,130	5,388	5,067	5,312	+342	+6.88	1,539,700	-
[6268]	26/05/20	5,160	5,185	4,903	4,970	-290	-5.51	1,468,900	-
[6268]	26/05/19	5,400	5,420	5,233	5,260	-69	-1.29	927,500	-
[6268]	26/05/18	5,632	5,657	5,286	5,329	-328	-5.80	2,398,800	-
[6268]	26/05/15	5,985	5,990	5,553	5,657	-47	-0.82	1,598,800	-
[6268]	26/05/14	6,001	6,113	5,704	5,704	-33	-0.58	1,903,500	-
[6268]	26/05/13	5,705	5,814	5,640	5,737	-13	-0.23	1,186,100	-
[6268]	26/05/12	5,801	5,990	5,710	5,750	+49	+0.86	2,367,200	-
[6268]	26/05/11	5,724	5,756	5,561	5,701	+103	+1.84	2,063,100	-
[6268]	26/05/08	5,210	5,616	5,200	5,598	+345	+6.57	2,309,800	-
[6268]	26/05/07	5,200	5,291	5,110	5,253	+212	+4.21	2,557,700	-
[6268]	26/05/01	5,006	5,220	4,861	5,041	-165	-3.17	3,431,300	-
[6268]	26/04/30	4,950	5,257	4,889	5,206	+179	+3.56	2,326,700	-
[6268]	26/04/28	5,000	5,042	4,935	5,027	-5	-0.10	1,331,100	-
[6268]	26/04/27	4,820	5,063	4,773	5,032	+344	+7.34	2,068,300	-
[6268]	26/04/24	4,715	4,758	4,645	4,688	+76	+1.65	697,900	-
[6268]	26/04/23	4,590	4,690	4,527	4,612	-38	-0.82	846,700	-
[6268]	26/04/22	4,729	4,755	4,610	4,650	-160	-3.33	866,300	-
[6268]	26/04/21	4,848	4,899	4,781	4,810	-71	-1.45	911,200	-
[6268]	26/04/20	4,747	4,906	4,710	4,881	+204	+4.36	893,000	-
[6268]	26/04/17	4,670	4,704	4,630	4,677	-83	-1.74	682,300	-
[6268]	26/04/16	4,690	4,772	4,663	4,760	+79	+1.69	634,800	-
[6268]	26/04/15	4,680	4,743	4,620	4,681	+27	+0.58	658,200	-
[6268]	26/04/14	4,750	4,760	4,640	4,654	-8	-0.17	573,600	-
[6268]	26/04/13	4,660	4,717	4,634	4,662	-68	-1.44	753,400	-
[6268]	26/04/10	4,675	4,792	4,658	4,730	+81	+1.74	903,000	-
[6268]	26/04/09	4,639	4,705	4,576	4,649	+10	+0.22	1,107,000	-
[6268]	26/04/08	4,500	4,640	4,453	4,639	+414	+9.80	1,169,200	-
[6268]	26/04/07	4,272	4,279	4,191	4,225	-39	-0.91	422,100	-
[6268]	26/04/06	4,183	4,285	4,169	4,264	+115	+2.77	543,100	-
[6268]	26/04/03	4,135	4,177	4,113	4,149	+51	+1.24	559,400	-
[6268]	26/04/02	4,293	4,331	4,088	4,098	-134	-3.17	707,900	-
[6268]	26/04/01	4,100	4,233	4,036	4,232	+390	+10.15	1,003,200	-
[6268]	26/03/31	3,800	3,911	3,756	3,842	-115	-2.91	1,204,000	-
[6268]	26/03/30	4,036	4,044	3,880	3,957	-289	-6.81	1,460,100	-
[6268]	26/03/27	4,230	4,281	4,160	4,246	-54	-1.26	826,500	-
[6268]	26/03/26	4,361	4,420	4,268	4,300	-9	-0.21	478,400	-
[6268]	26/03/25	4,350	4,374	4,283	4,309	+121	+2.89	492,500	-
[6268]	26/03/24	4,247	4,247	4,095	4,188	+123	+3.03	473,400	-
[6268]	26/03/23	4,127	4,129	3,995	4,065	-272	-6.27	651,200	-
[6268]	26/03/19	4,407	4,457	4,337	4,337	-210	-4.62	810,000	-
[6268]	26/03/18	4,444	4,549	4,434	4,547	+116	+2.62	620,800	-
[6268]	26/03/17	4,413	4,494	4,403	4,431	+158	+3.70	798,400	-
[6268]	26/03/16	4,256	4,326	4,210	4,273	-41	-0.95	694,300	-
[6268]	26/03/13	4,310	4,385	4,300	4,314	-136	-3.06	761,500	-
[6268]	26/03/12	4,449	4,523	4,415	4,450	-69	-1.53	903,000	-
[6268]	26/03/11	4,484	4,587	4,453	4,519	+145	+3.32	955,200	-
[6268]	26/03/10	4,378	4,488	4,292	4,374	+136	+3.21	935,500	-
[6268]	26/03/09	4,250	4,301	4,097	4,238	-362	-7.87	1,090,700	-
[6268]	26/03/06	4,534	4,624	4,502	4,600	-4	-0.09	517,500	-
[6268]	26/03/05	4,788	4,822	4,525	4,604	+3	+0.07	894,000	-
[6268]	26/03/04	4,751	4,870	4,513	4,601	-370	-7.44	1,289,600	-
[6268]	26/03/03	5,134	5,217	4,932	4,971	-86	-1.70	1,255,300	-
[6268]	26/03/02	4,955	5,073	4,874	5,057	-26	-0.51	921,700	-
[6268]	26/02/27	4,949	5,095	4,906	5,083	+231	+4.76	1,205,200	-
[6268]	26/02/26	5,038	5,075	4,827	4,852	-14	-0.29	810,600	-
[6268]	26/02/25	4,890	4,901	4,833	4,866	-2	-0.04	1,050,600	-
[6268]	26/02/24	4,960	5,009	4,833	4,868	+150	+3.18	1,280,400	-
[6268]	26/02/20	4,600	4,718	4,577	4,718	+48	+1.03	943,400	-
[6268]	26/02/19	4,529	4,718	4,513	4,670	+238	+5.37	1,066,100	-
[6268]	26/02/18	4,548	4,569	4,432	4,432	-62	-1.38	1,087,300	-
[6268]	26/02/17	4,446	4,502	4,409	4,494	+73	+1.65	574,000	-
[6268]	26/02/16	4,530	4,590	4,421	4,421	-39	-0.87	1,000,100	-
[6268]	26/02/13	4,649	4,715	4,430	4,460	-259	-5.49	1,993,600	-
[6268]	26/02/12	4,757	4,782	4,700	4,719	-31	-0.65	1,510,400	-
[6268]	26/02/10	4,555	4,750	4,534	4,750	+183	+4.01	1,310,900	-
[6268]	26/02/09	4,656	4,658	4,527	4,567	+56	+1.24	960,300	-
[6268]	26/02/06	4,440	4,540	4,389	4,511	+16	+0.36	632,200	-
[6268]	26/02/05	4,550	4,579	4,455	4,495	+37	+0.83	864,300	-
[6268]	26/02/04	4,395	4,493	4,362	4,458	+75	+1.71	739,500	-
[6268]	26/02/03	4,216	4,397	4,201	4,383	+237	+5.72	1,001,700	-
[6268]	26/02/02	4,244	4,274	4,134	4,146	-35	-0.84	797,700	-
[6268]	26/01/30	4,288	4,349	4,127	4,181	+173	+4.32	1,796,800	-
[6268]	26/01/29	3,997	4,050	3,958	4,008	+40	+1.01	903,500	-
[6268]	26/01/28	4,031	4,038	3,957	3,968	-95	-2.34	623,200	-
[6268]	26/01/27	4,004	4,138	3,980	4,063	+60	+1.50	603,400	-
[6268]	26/01/26	4,041	4,079	3,971	4,003	-148	-3.57	715,000	-
[6268]	26/01/23	4,238	4,240	4,101	4,151	-29	-0.69	834,800	-
[6268]	26/01/22	4,245	4,271	4,180	4,180	+13	+0.31	816,200	-
[6268]	26/01/21	4,094	4,199	4,051	4,167	+3	+0.07	674,000	-
[6268]	26/01/20	4,132	4,224	4,121	4,164	-30	-0.72	695,400	-
[6268]	26/01/19	4,158	4,200	4,067	4,194	-24	-0.57	713,400	-
[6268]	26/01/16	4,146	4,225	4,104	4,218	+70	+1.69	726,600	-
[6268]	26/01/15	4,101	4,165	4,066	4,148	+3	+0.07	728,600	-
[6268]	26/01/14	4,030	4,181	4,028	4,145	+119	+2.96	1,101,700	-
[6268]	26/01/13	4,021	4,040	3,960	4,026	+127	+3.26	1,036,900	-
[6268]	26/01/09	3,908	3,998	3,868	3,899	+21	+0.54	764,400	-
[6268]	26/01/08	3,931	3,959	3,853	3,878	-103	-2.59	807,100	-
[6268]	26/01/07	3,970	4,030	3,934	3,981	+24	+0.61	1,100,300	-
[6268]	26/01/06	3,926	3,974	3,857	3,957	+127	+3.32	976,500	-
[6268]	26/01/05	3,809	3,910	3,801	3,830	+82	+2.19	973,100	-
[6268]	25/12/30	3,776	3,776	3,711	3,748	+5	+0.13	363,800	-
[6268]	25/12/29	3,731	3,779	3,684	3,743	+14	+0.38	614,700	-
[6268]	25/12/26	3,737	3,751	3,711	3,729	-8	-0.21	434,800	-
[6268]	25/12/25	3,729	3,741	3,707	3,737	+31	+0.84	404,000	-
[6268]	25/12/24	3,733	3,768	3,678	3,706	-42	-1.12	556,600	-
[6268]	25/12/23	3,760	3,779	3,726	3,748	-33	-0.87	570,600	-
[6268]	25/12/22	3,839	3,840	3,760	3,781	+49	+1.31	771,400	-
[6268]	25/12/19	3,650	3,768	3,621	3,732	+113	+3.12	1,620,700	-
[6268]	25/12/18	3,697	3,726	3,611	3,619	-145	-3.85	1,223,800	-
[6268]	25/12/17	3,753	3,840	3,685	3,764	-10	-0.26	978,900	-
[6268]	25/12/16	3,897	3,912	3,774	3,774	-132	-3.38	887,700	-
[6268]	25/12/15	3,961	3,970	3,896	3,906	-95	-2.37	925,600	-
[6268]	25/12/12	3,939	4,030	3,904	4,001	+105	+2.70	1,016,700	-
[6268]	25/12/11	4,039	4,107	3,851	3,896	-78	-1.96	1,365,900	-
[6268]	25/12/10	3,936	4,087	3,910	3,974	+25	+0.63	2,002,700	-
[6268]	25/12/09	3,831	3,954	3,810	3,949	+96	+2.49	1,476,100	-
[6268]	25/12/08	3,837	3,981	3,796	3,853	+86	+2.28	1,789,800	-
[6268]	25/12/05	3,800	3,869	3,717	3,767	-51	-1.34	1,989,600	-
[6268]	25/12/04	3,466	3,824	3,463	3,818	+387	+11.28	2,290,900	-
[6268]	25/12/03	3,512	3,559	3,431	3,431	-65	-1.86	796,200	-
[6268]	25/12/02	3,426	3,551	3,425	3,496	+79	+2.31	1,240,300	-
[6268]	25/12/01	3,445	3,522	3,408	3,417	+16	+0.47	907,100	-
[6268]	25/11/28	3,330	3,411	3,315	3,401	+80	+2.41	632,700	-
[6268]	25/11/27	3,321	3,326	3,281	3,321	+6	+0.18	485,700	-
[6268]	25/11/26	3,300	3,332	3,278	3,315	+49	+1.50	502,900	-
[6268]	25/11/25	3,334	3,339	3,244	3,266	-16	-0.49	497,200	-
[6268]	25/11/21	3,218	3,311	3,217	3,282	+10	+0.31	611,700	-
[6268]	25/11/20	3,337	3,337	3,240	3,272	+46	+1.43	599,000	-
[6268]	25/11/19	3,307	3,326	3,196	3,226	-96	-2.89	1,141,000	-
[6268]	25/11/18	3,420	3,431	3,318	3,322	-146	-4.21	1,088,000	-
[6268]	25/11/17	3,525	3,535	3,440	3,468	-60	-1.70	820,400	-
[6268]	25/11/14	3,486	3,532	3,477	3,528	-9	-0.25	823,700	-
[6268]	25/11/13	3,548	3,548	3,490	3,537	-37	-1.04	809,500	-
[6268]	25/11/12	3,484	3,594	3,472	3,574	+125	+3.62	943,800	-
[6268]	25/11/11	3,435	3,471	3,417	3,449	+31	+0.91	687,900	-
[6268]	25/11/10	3,500	3,517	3,418	3,418	-19	-0.55	952,500	-
[6268]	25/11/07	3,424	3,468	3,368	3,437	-21	-0.61	1,107,000	-
[6268]	25/11/06	3,610	3,629	3,458	3,458	-121	-3.38	1,658,100	-
[6268]	25/11/05	3,520	3,595	3,451	3,579	-108	-2.93	1,638,800	-
[6268]	25/11/04	4,000	4,035	3,676	3,687	-185	-4.78	3,077,100	-
[6268]	25/10/31	3,937	3,938	3,842	3,872	-5	-0.13	1,335,700	-
[6268]	25/10/30	3,860	3,893	3,835	3,877	+38	+0.99	835,300	-
[6268]	25/10/29	3,880	3,889	3,777	3,839	-14	-0.36	775,100	-
[6268]	25/10/28	3,896	3,921	3,844	3,853	-72	-1.83	542,600	-
[6268]	25/10/27	3,900	3,925	3,854	3,925	+53	+1.37	913,900	-
[6268]	25/10/24	3,799	3,887	3,792	3,872	+80	+2.11	903,400	-
[6268]	25/10/23	3,778	3,830	3,767	3,792	-53	-1.38	870,000	-
[6268]	25/10/22	3,736	3,870	3,713	3,845	+124	+3.33	1,306,100	-
[6268]	25/10/21	3,740	3,797	3,689	3,721	-12	-0.32	828,000	-
[6268]	25/10/20	3,717	3,764	3,700	3,733	+76	+2.08	850,200	-
[6268]	25/10/17	3,629	3,673	3,595	3,657	+14	+0.38	952,400	-
[6268]	25/10/16	3,700	3,718	3,633	3,643	-36	-0.98	707,100	-
[6268]	25/10/15	3,597	3,705	3,595	3,679	+131	+3.69	998,700	-
[6268]	25/10/14	3,688	3,714	3,540	3,548	-212	-5.64	2,175,400	-
[6268]	25/10/10	3,816	3,881	3,760	3,760	-112	-2.89	2,370,500	-
[6268]	25/10/09	3,702	3,872	3,694	3,872	+192	+5.22	1,560,400	-
[6268]	25/10/08	3,618	3,695	3,591	3,680	+80	+2.22	1,453,800	-
[6268]	25/10/07	3,530	3,654	3,510	3,600	+105	+3.00	1,565,900	-
[6268]	25/10/06	3,492	3,495	3,414	3,495	+143	+4.27	957,100	-
[6268]	25/10/03	3,338	3,373	3,327	3,352	+13	+0.39	584,100	-
[6268]	25/10/02	3,339	3,368	3,314	3,339	-10	-0.30	542,300	-
[6268]	25/10/01	3,356	3,375	3,295	3,349	0	0.00	701,200	-
[6268]	25/09/30	3,350	3,390	3,349	3,349	-14	-0.42	493,200	-
[6268]	25/09/29	3,430	3,434	3,363	3,363	-15	-0.44	459,700	-
[6268]	25/09/26	3,393	3,395	3,355	3,378	-18	-0.53	540,100	-
[6268]	25/09/25	3,395	3,414	3,355	3,396	+27	+0.80	664,100	-
[6268]	25/09/24	3,430	3,433	3,314	3,369	-28	-0.82	775,300	-
[6268]	25/09/22	3,338	3,405	3,325	3,397	+58	+1.74	808,800	-
[6268]	25/09/19	3,351	3,378	3,307	3,339	-12	-0.36	2,401,200	-
[6268]	25/09/18	3,275	3,400	3,239	3,351	+94	+2.89	1,480,000	-
[6268]	25/09/17	3,340	3,343	3,228	3,257	+56	+1.75	991,800	-
[6268]	25/09/16	3,217	3,248	3,193	3,201	-24	-0.74	585,900	-
[6268]	25/09/12	3,297	3,297	3,214	3,225	-2	-0.06	881,000	-
[6268]	25/09/11	3,178	3,227	3,171	3,227	+56	+1.77	623,600	-
[6268]	25/09/10	3,190	3,204	3,148	3,171	-33	-1.03	661,400	-
[6268]	25/09/09	3,209	3,229	3,181	3,204	-19	-0.59	547,600	-
[6268]	25/09/08	3,220	3,256	3,175	3,223	+1	+0.03	962,100	-
[6268]	25/09/05	3,200	3,222	3,173	3,222	+68	+2.16	643,300	-