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
[6269]	26/10/30	8,051	8,092	7,913	7,967	-143.0	-1.76	461,800	544,498,679,808
[6269]	26/10/29	8,196	8,211	8,014	8,110	-5.0	-0.06	495,400	554,271,899,648
[6269]	26/10/28	8,250	8,311	8,103	8,115	0	+0.00	514,800	554,613,669,888
[6269]	26/10/27	8,280	8,312	8,013	8,115	-15.0	-0.18	501,400	554,613,669,888
[6269]	26/10/26	7,802	8,228	7,775	8,130	+429.0	+5.57	875,600	555,638,784,000
[6269]	26/10/23	7,623	7,713	7,480	7,701	-157.0	-2.00	470,700	526,319,124,480
[6269]	26/10/22	8,026	8,055	7,815	7,858	-169.0	-2.11	631,600	537,049,169,920
[6269]	26/10/21	8,033	8,090	7,996	8,027	+17.0	+0.21	443,600	548,599,332,864
[6269]	26/10/20	8,258	8,290	7,957	8,010	-253.0	-3.06	524,900	547,437,477,888
[6269]	26/10/19	8,114	8,285	8,055	8,263	+88.0	+1.08	440,200	564,728,561,664
[6269]	26/10/16	8,002	8,204	8,001	8,175	+118.0	+1.46	660,700	558,714,322,944
[6269]	26/10/15	8,339	8,351	8,060	8,057	-429.0	-5.06	714,000	550,649,659,392
[6269]	26/10/14	8,519	8,606	8,433	8,486	+87.0	+1.04	689,400	579,969,351,680
[6269]	26/10/13	8,427	8,544	8,362	8,399	-155.0	-1.81	590,600	574,023,401,472
[6269]	26/10/09	8,401	8,578	8,378	8,554	+94.0	+1.11	499,100	584,616,771,584
[6269]	26/10/08	8,702	8,720	8,450	8,460	-334.0	-3.80	918,600	578,192,408,576
[6269]	26/10/07	8,735	8,849	8,707	8,794	-40.0	-0.45	670,500	601,019,383,808
[6269]	26/10/06	8,817	8,879	8,711	8,834	+132.0	+1.52	778,700	603,753,152,512
[6269]	26/10/05	8,701	8,751	8,611	8,702	-9.0	-0.10	686,900	594,731,728,896
[6269]	26/10/02	8,708	8,828	8,674	8,711	-46.0	-0.53	784,000	595,346,784,256
[6269]	26/10/01	8,795	8,848	8,669	8,757	-150.0	-1.68	876,000	598,490,677,248
[6269]	26/09/30	8,790	8,960	8,735	8,907	+83.0	+0.94	642,000	608,742,277,120
[6269]	26/09/29	8,888	8,948	8,765	8,824	-151.0	-1.68	719,700	603,069,743,104
[6269]	26/09/28	9,199	9,199	8,970	8,975	-75.0	-0.83	467,100	613,389,697,024
[6269]	26/09/25	9,180	9,208	9,001	9,050	-83.0	-0.91	543,700	618,515,529,728
[6269]	26/09/24	9,311	9,404	9,094	9,133	-122.0	-1.32	644,100	624,188,063,744
[6269]	26/09/18	9,266	9,445	9,182	9,255	+50.0	+0.54	827,200	632,526,077,952
[6269]	26/09/17	9,230	9,360	9,137	9,205	-27.0	-0.29	529,200	629,108,899,840
[6269]	26/09/16	9,148	9,286	9,004	9,232	+156.0	+1.72	529,100	630,954,196,992
[6269]	26/09/15	8,902	9,138	8,890	9,076	-14.0	-0.15	504,400	620,292,472,832
[6269]	26/09/14	8,845	9,115	8,695	9,090	+95.0	+1.06	445,100	621,249,298,432
[6269]	26/09/11	9,091	9,220	8,976	8,995	-389.0	-4.15	838,900	614,756,581,376
[6269]	26/09/10	9,690	9,774	9,334	9,384	-190.0	-1.98	517,500	641,342,504,960
[6269]	26/09/09	9,595	9,694	9,513	9,574	+123.0	+1.30	475,200	654,327,939,072
[6269]	26/09/08	9,722	9,850	9,451	9,451	-269.0	-2.77	635,600	645,921,570,816
[6269]	26/09/07	9,451	9,754	9,431	9,720	+335.0	+3.57	755,200	664,306,188,288
[6269]	26/09/04	9,300	9,444	9,182	9,385	+53.0	+0.57	643,000	641,410,859,008
[6269]	26/09/03	9,351	9,571	9,302	9,332	+112.0	+1.21	691,400	637,788,618,752
[6269]	26/09/02	9,555	9,584	9,220	9,220	-620.0	-6.30	1,102,400	630,134,013,952
[6269]	26/09/01	9,750	9,850	9,666	9,840	+133.0	+1.37	506,000	672,507,494,400
[6269]	26/08/31	9,720	9,783	9,582	9,707	-136.0	-1.38	563,900	663,417,716,736
[6269]	26/08/28	9,825	9,975	9,760	9,843	+86.0	+0.88	481,300	672,712,491,008
[6269]	26/08/27	9,818	9,850	9,633	9,757	+45.0	+0.46	428,800	666,834,894,848
[6269]	26/08/26	9,999	10,075	9,712	9,712	-155.0	-1.57	518,100	663,759,421,440
[6269]	26/08/25	9,850	9,950	9,761	9,867	+17.0	+0.17	654,800	674,352,791,552
[6269]	26/08/24	9,610	9,949	9,480	9,850	+250.0	+2.60	741,500	673,190,903,808
[6269]	26/08/21	9,852	9,892	9,560	9,600	-430.0	-4.29	900,300	656,104,882,176
[6269]	26/08/20	9,967	10,290	9,900	10,030	+213.0	+2.17	679,300	685,492,862,976
[6269]	26/08/19	10,415	10,415	9,753	9,817	-898.0	-8.38	1,124,800	670,935,547,904
[6269]	26/08/18	10,730	11,185	10,630	10,715	+180.0	+1.71	881,600	732,308,701,184
[6269]	26/08/17	10,750	10,920	10,255	10,535	+25.0	+0.24	547,200	720,006,742,016
[6269]	26/08/14	10,215	10,540	10,065	10,510	+295.0	+2.89	604,200	718,298,152,960
[6269]	26/08/13	9,958	10,225	9,859	10,215	+317.0	+3.20	516,600	698,136,592,384
[6269]	26/08/12	10,000	10,090	9,771	9,898	+244.0	+2.53	633,500	676,471,439,360
[6269]	26/08/10	10,205	10,440	9,436	9,654	-666.0	-6.45	1,477,500	659,795,476,480
[6269]	26/08/07	10,300	10,630	9,855	10,320	+35.0	+0.34	1,868,400	705,275,625,472
[6269]	26/08/06	10,285	10,400	10,035	10,285	+60.0	+0.59	339,800	702,883,758,080
[6269]	26/08/05	9,998	10,315	9,969	10,225	+125.0	+1.24	435,300	698,783,301,632
[6269]	26/08/04	10,035	10,130	9,876	10,100	+65.0	+0.65	273,000	690,240,684,032
[6269]	26/08/03	10,325	10,425	9,905	10,035	-290.0	-2.81	324,800	685,798,588,416
[6269]	26/07/31	10,170	10,500	10,115	10,325	+190.0	+1.87	408,000	705,617,330,176
[6269]	26/07/30	9,900	10,155	9,760	10,135	+205.0	+2.06	414,000	692,632,616,960
[6269]	26/07/29	10,025	10,100	9,710	9,930	-395.0	-3.83	668,700	678,622,789,632
[6269]	26/07/28	10,660	10,690	10,185	10,325	-75.0	-0.72	580,800	705,617,330,176
[6269]	26/07/27	10,610	10,695	10,355	10,400	-100.0	-0.95	724,300	710,742,900,736
[6269]	26/07/24	10,250	10,500	10,185	10,500	+290.0	+2.84	738,800	717,576,994,816
[6269]	26/07/23	10,170	10,275	10,045	10,210	+190.0	+1.90	345,200	697,758,187,520
[6269]	26/07/22	10,185	10,340	9,969	10,020	-160.0	-1.57	541,300	684,773,474,304
[6269]	26/07/21	9,680	10,270	9,625	10,180	+688.0	+7.25	491,800	695,707,959,296
[6269]	26/07/17	9,787	9,787	9,351	9,492	-381	-3.86	593,100	-
[6269]	26/07/16	10,000	10,075	9,870	9,873	-287	-2.82	336,100	-
[6269]	26/07/15	9,999	10,200	9,964	10,160	+302	+3.06	429,700	-
[6269]	26/07/14	9,952	9,964	9,722	9,858	+3	+0.03	349,000	-
[6269]	26/07/13	9,871	10,125	9,806	9,855	-16	-0.16	475,800	-
[6269]	26/07/10	9,797	9,989	9,753	9,871	+13	+0.13	375,300	-
[6269]	26/07/09	10,060	10,085	9,801	9,858	+85	+0.87	448,000	-
[6269]	26/07/08	10,550	10,600	9,773	9,773	-377	-3.71	624,900	-
[6269]	26/07/07	10,420	10,700	10,095	10,150	-90	-0.88	907,600	-
[6269]	26/07/06	9,654	10,330	9,654	10,240	+886	+9.47	1,089,800	-
[6269]	26/07/03	9,003	9,370	8,960	9,354	+297	+3.28	545,500	-
[6269]	26/07/02	9,148	9,234	9,050	9,057	+36	+0.40	513,800	-
[6269]	26/07/01	9,325	9,360	9,021	9,021	-264	-2.84	474,700	-
[6269]	26/06/30	9,440	9,487	9,113	9,285	-66	-0.71	697,500	-
[6269]	26/06/29	9,748	9,843	9,267	9,351	-347	-3.58	566,200	-
[6269]	26/06/26	9,802	9,879	9,518	9,698	+46	+0.48	490,600	-
[6269]	26/06/25	10,020	10,040	9,640	9,652	-508	-5.00	806,300	-
[6269]	26/06/24	9,883	10,235	9,883	10,160	+188	+1.89	684,100	-
[6269]	26/06/23	9,880	9,985	9,721	9,972	+109	+1.11	650,000	-
[6269]	26/06/22	9,769	9,949	9,660	9,863	+194	+2.01	545,500	-
[6269]	26/06/19	9,819	9,856	9,553	9,669	-249	-2.51	785,800	-
[6269]	26/06/18	9,922	10,130	9,814	9,918	-42	-0.42	626,300	-
[6269]	26/06/17	9,750	10,235	9,663	9,960	+76	+0.77	734,700	-
[6269]	26/06/16	9,934	10,085	9,829	9,884	-32	-0.32	666,900	-
[6269]	26/06/15	9,850	10,160	9,764	9,916	+286	+2.97	662,100	-
[6269]	26/06/12	9,535	9,716	9,462	9,630	+95	+1.00	778,700	-
[6269]	26/06/11	9,456	9,657	9,325	9,535	-71	-0.74	884,600	-
[6269]	26/06/10	10,020	10,080	9,523	9,606	-509	-5.03	935,400	-
[6269]	26/06/09	10,355	10,550	10,110	10,115	-245	-2.36	514,500	-
[6269]	26/06/08	9,933	10,360	9,918	10,360	-75	-0.72	763,200	-
[6269]	26/06/05	9,900	10,620	9,900	10,435	+592	+6.01	792,200	-
[6269]	26/06/04	10,120	10,165	9,735	9,843	-397	-3.88	976,000	-
[6269]	26/06/03	10,110	10,270	9,808	10,240	+130	+1.29	814,600	-
[6269]	26/06/02	9,850	10,155	9,731	10,110	+285	+2.90	935,900	-
[6269]	26/06/01	10,040	10,120	9,626	9,825	-215	-2.14	1,372,600	-
[6269]	26/05/29	10,350	10,400	10,040	10,040	-430	-4.11	784,600	-
[6269]	26/05/28	10,455	10,525	10,225	10,470	-35	-0.33	746,400	-
[6269]	26/05/27	10,920	11,040	10,445	10,505	-510	-4.63	774,700	-
[6269]	26/05/26	10,830	11,225	10,650	11,015	+185	+1.71	655,800	-
[6269]	26/05/25	11,200	11,300	10,615	10,830	-165	-1.50	780,100	-
[6269]	26/05/22	10,885	11,230	10,770	10,995	+130	+1.20	577,200	-
[6269]	26/05/21	10,715	10,965	10,680	10,865	-20	-0.18	712,100	-
[6269]	26/05/20	11,205	11,290	10,760	10,885	-480	-4.22	965,900	-
[6269]	26/05/19	11,370	11,790	11,335	11,365	-50	-0.44	707,900	-
[6269]	26/05/18	12,250	12,270	11,415	11,415	-820	-6.70	903,400	-
[6269]	26/05/15	11,940	12,340	11,820	12,235	+480	+4.08	1,019,100	-
[6269]	26/05/14	11,835	12,115	11,545	11,755	-410	-3.37	1,573,900	-
[6269]	26/05/13	12,900	13,350	11,955	12,165	-890	-6.82	3,497,500	-
[6269]	26/05/12	12,850	13,265	12,850	13,055	+255	+1.99	939,800	-
[6269]	26/05/11	12,405	12,970	12,280	12,800	+380	+3.06	952,600	-
[6269]	26/05/08	12,385	12,480	12,050	12,420	+15	+0.12	1,018,600	-
[6269]	26/05/07	12,595	12,690	12,090	12,405	-490	-3.80	1,434,000	-
[6269]	26/05/01	13,070	13,290	12,865	12,895	-15	-0.12	895,300	-
[6269]	26/04/30	12,950	13,260	12,855	12,910	+90	+0.70	744,000	-
[6269]	26/04/28	12,670	12,890	12,275	12,820	+120	+0.94	925,900	-
[6269]	26/04/27	12,980	13,020	12,595	12,700	-450	-3.42	837,100	-
[6269]	26/04/24	13,500	13,575	13,100	13,150	-220	-1.65	726,600	-
[6269]	26/04/23	13,110	13,475	12,895	13,370	+455	+3.52	1,036,700	-
[6269]	26/04/22	13,000	13,090	12,820	12,915	-145	-1.11	724,200	-
[6269]	26/04/21	13,020	13,290	12,830	13,060	+120	+0.93	978,800	-
[6269]	26/04/20	13,515	13,615	12,940	12,940	-850	-6.16	1,049,000	-
[6269]	26/04/17	13,900	13,900	13,525	13,790	-130	-0.93	906,300	-
[6269]	26/04/16	14,020	14,155	13,750	13,920	-100	-0.71	1,275,600	-
[6269]	26/04/15	14,900	14,995	13,890	14,020	-670	-4.56	1,390,700	-
[6269]	26/04/14	14,400	14,960	14,360	14,690	+440	+3.09	1,431,600	-
[6269]	26/04/13	14,125	14,360	14,095	14,250	+280	+2.00	1,103,500	-
[6269]	26/04/10	14,330	14,380	13,900	13,970	-550	-3.79	1,629,800	-
[6269]	26/04/09	14,640	14,750	14,205	14,520	-90	-0.62	1,409,900	-
[6269]	26/04/08	15,325	15,335	14,525	14,610	-275	-1.85	2,107,700	-
[6269]	26/04/07	15,540	15,550	14,865	14,885	-565	-3.66	1,235,000	-
[6269]	26/04/06	15,130	15,585	15,105	15,450	+225	+1.48	1,454,200	-
[6269]	26/04/03	15,010	15,275	14,660	15,225	+290	+1.94	2,106,600	-
[6269]	26/04/02	15,180	15,230	14,215	14,935	-475	-3.08	2,715,700	-
[6269]	26/04/01	14,970	15,410	14,870	15,410	+740	+5.04	2,080,500	-
[6269]	26/03/31	14,495	14,850	13,965	14,670	-435	-2.88	2,491,100	-
[6269]	26/03/30	14,600	15,320	14,580	15,105	+120	+0.80	1,892,100	-
[6269]	26/03/27	14,520	15,075	14,230	14,985	+170	+1.15	1,525,800	-
[6269]	26/03/26	15,015	15,260	14,610	14,815	-385	-2.53	1,385,500	-
[6269]	26/03/25	15,075	15,200	14,615	15,200	+670	+4.61	1,638,300	-
[6269]	26/03/24	14,820	14,885	13,835	14,530	+10	+0.07	2,023,200	-
[6269]	26/03/23	14,700	14,800	13,820	14,520	-1,030	-6.62	2,540,500	-
[6269]	26/03/19	15,080	15,925	15,040	15,550	+480	+3.19	4,171,300	-
[6269]	26/03/18	14,425	15,085	14,300	15,070	+815	+5.72	2,026,400	-
[6269]	26/03/17	14,300	14,705	14,135	14,255	-135	-0.94	1,643,300	-
[6269]	26/03/16	14,100	14,700	13,855	14,390	+800	+5.89	2,929,400	-
[6269]	26/03/13	12,710	13,775	12,600	13,590	+855	+6.71	2,120,000	-
[6269]	26/03/12	13,000	13,500	12,585	12,735	-550	-4.14	2,058,100	-
[6269]	26/03/11	13,110	13,595	13,040	13,285	+95	+0.72	1,500,400	-
[6269]	26/03/10	12,370	13,365	12,290	13,190	+1,015	+8.34	1,859,500	-
[6269]	26/03/09	11,710	12,275	11,625	12,175	-245	-1.97	1,639,100	-
[6269]	26/03/06	12,500	12,655	12,125	12,420	-395	-3.08	1,246,700	-
[6269]	26/03/05	12,895	13,000	12,540	12,815	+520	+4.23	1,341,700	-
[6269]	26/03/04	13,000	13,095	11,915	12,295	-1,295	-9.53	2,417,600	-
[6269]	26/03/03	13,900	14,510	13,500	13,590	-130	-0.95	2,696,200	-
[6269]	26/03/02	13,205	13,810	13,110	13,720	+290	+2.16	1,970,600	-
[6269]	26/02/27	12,680	13,430	12,515	13,430	+615	+4.80	1,766,400	-
[6269]	26/02/26	13,290	13,395	12,775	12,815	-185	-1.42	1,938,500	-
[6269]	26/02/25	13,750	13,785	12,950	13,000	-755	-5.49	2,553,500	-
[6269]	26/02/24	14,550	14,560	13,510	13,755	-955	-6.49	2,614,300	-
[6269]	26/02/20	15,320	15,415	14,525	14,710	-480	-3.16	1,946,100	-
[6269]	26/02/19	15,315	15,460	14,990	15,190	-120	-0.78	2,441,200	-
[6269]	26/02/18	14,400	16,020	14,220	15,310	+945	+6.58	5,217,600	-
[6269]	26/02/17	14,460	14,660	13,900	14,365	-60	-0.42	2,318,100	-
[6269]	26/02/16	14,355	14,525	13,530	14,425	+70	+0.49	3,205,200	-
[6269]	26/02/13	16,275	16,480	14,145	14,355	-1,775	-11.00	7,424,100	-
[6269]	26/02/12	16,110	16,615	15,880	16,130	+550	+3.53	3,317,600	-
[6269]	26/02/10	15,500	15,760	15,120	15,580	+320	+2.10	1,947,500	-
[6269]	26/02/09	15,600	15,650	15,210	15,260	0	0.00	2,085,800	-
[6269]	26/02/06	14,660	15,265	14,570	15,260	+450	+3.04	2,075,100	-
[6269]	26/02/05	15,300	15,415	14,690	14,810	-505	-3.30	2,191,600	-
[6269]	26/02/04	14,945	15,490	14,810	15,315	+515	+3.48	2,478,600	-
[6269]	26/02/03	15,270	15,320	14,500	14,800	+130	+0.89	2,859,200	-
[6269]	26/02/02	15,650	16,230	14,555	14,670	-330	-2.20	5,918,800	-
[6269]	26/01/30	14,930	15,370	14,575	15,000	-90	-0.60	2,409,400	-
[6269]	26/01/29	14,850	15,185	14,435	15,090	+15	+0.10	3,313,600	-
[6269]	26/01/28	14,650	15,240	14,520	15,075	+885	+6.24	3,655,400	-
[6269]	26/01/27	13,870	14,480	13,775	14,190	+220	+1.57	2,519,200	-
[6269]	26/01/26	13,900	14,180	13,660	13,970	+70	+0.50	2,415,200	-
[6269]	26/01/23	13,515	14,675	13,515	13,900	+395	+2.92	3,895,900	-
[6269]	26/01/22	14,145	14,155	13,505	13,505	-400	-2.88	1,928,900	-
[6269]	26/01/21	13,495	14,215	13,465	13,905	+110	+0.80	2,318,400	-
[6269]	26/01/20	14,175	14,440	13,715	13,795	-550	-3.83	2,674,600	-
[6269]	26/01/19	14,200	14,485	13,890	14,345	+145	+1.02	2,979,300	-
[6269]	26/01/16	15,685	15,685	13,870	14,200	-1,530	-9.73	8,184,800	-
[6269]	26/01/15	15,475	15,955	15,260	15,730	-70	-0.44	6,054,900	-
[6269]	26/01/14	14,915	15,800	14,700	15,800	+1,050	+7.12	6,342,000	-
[6269]	26/01/13	15,000	15,200	14,375	14,750	+460	+3.22	5,518,600	-
[6269]	26/01/09	14,115	14,525	13,805	14,290	-110	-0.76	5,479,700	-
[6269]	26/01/08	14,645	14,960	14,175	14,400	+55	+0.38	6,911,900	-
[6269]	26/01/07	13,700	14,580	13,415	14,345	+945	+7.05	8,013,400	-
[6269]	26/01/06	12,930	13,480	12,790	13,400	+805	+6.39	3,893,000	-
[6269]	26/01/05	12,200	12,775	12,075	12,595	+695	+5.84	2,894,500	-
[6269]	25/12/30	12,330	12,740	11,820	11,900	-50	-0.42	3,262,400	-
[6269]	25/12/29	11,870	12,190	11,670	11,950	+190	+1.62	1,845,800	-
[6269]	25/12/26	11,880	12,040	11,745	11,760	-130	-1.09	1,239,600	-
[6269]	25/12/25	12,200	12,270	11,790	11,890	-360	-2.94	1,388,400	-
[6269]	25/12/24	12,320	12,410	12,085	12,250	-5	-0.04	1,825,000	-
[6269]	25/12/23	11,945	12,310	11,875	12,255	+220	+1.83	2,211,800	-
[6269]	25/12/22	12,080	12,080	11,720	12,035	+380	+3.26	1,432,300	-
[6269]	25/12/19	11,535	11,885	11,500	11,655	+175	+1.52	1,870,100	-
[6269]	25/12/18	11,675	11,820	11,365	11,480	-335	-2.84	1,688,400	-
[6269]	25/12/17	11,800	12,090	11,520	11,815	-155	-1.29	2,297,300	-
[6269]	25/12/16	12,580	12,600	11,805	11,970	-940	-7.28	2,536,100	-
[6269]	25/12/15	12,515	13,240	12,395	12,910	+70	+0.55	2,632,200	-
[6269]	25/12/12	12,400	12,895	12,365	12,840	+525	+4.26	2,201,100	-
[6269]	25/12/11	12,630	12,835	12,205	12,315	-515	-4.01	2,536,600	-
[6269]	25/12/10	12,800	13,375	12,560	12,830	+55	+0.43	3,081,500	-
[6269]	25/12/09	13,290	13,325	12,660	12,775	-520	-3.91	3,203,800	-
[6269]	25/12/08	13,620	13,890	13,210	13,295	-435	-3.17	1,984,800	-
[6269]	25/12/05	13,770	14,085	13,420	13,730	-115	-0.83	2,156,200	-
[6269]	25/12/04	13,830	14,445	13,640	13,845	-115	-0.82	2,555,300	-
[6269]	25/12/03	13,940	14,470	13,575	13,960	+35	+0.25	3,140,600	-
[6269]	25/12/02	15,050	15,265	13,820	13,925	-1,105	-7.35	4,068,800	-
[6269]	25/12/01	15,555	15,590	14,860	15,030	-655	-4.18	3,227,100	-
[6269]	25/11/28	15,550	15,935	15,285	15,685	+355	+2.32	3,541,900	-
[6269]	25/11/27	15,090	15,430	14,405	15,330	+75	+0.49	4,032,100	-
[6269]	25/11/26	16,045	16,720	14,775	15,255	-645	-4.06	8,666,600	-
[6269]	25/11/25	15,550	16,000	15,265	15,900	+830	+5.51	5,278,500	-
[6269]	25/11/21	15,000	15,585	14,560	15,070	-385	-2.49	5,829,600	-
[6269]	25/11/20	15,345	15,715	14,800	15,455	+1,110	+7.74	4,736,600	-
[6269]	25/11/19	14,145	14,570	12,625	14,345	+345	+2.46	6,499,900	-
[6269]	25/11/18	14,375	15,075	13,830	14,000	-1,075	-7.13	5,784,500	-
[6269]	25/11/17	14,700	15,150	14,210	15,075	+640	+4.43	4,447,900	-
[6269]	25/11/14	13,170	14,510	12,945	14,435	+1,105	+8.29	6,975,100	-
[6269]	25/11/13	13,140	13,750	12,280	13,330	+275	+2.11	6,987,500	-
[6269]	25/11/12	10,470	13,355	10,265	13,055	+2,700	+26.07	7,685,700	-
[6269]	25/11/11	10,685	10,715	10,250	10,355	-175	-1.66	1,047,000	-
[6269]	25/11/10	10,075	10,550	10,020	10,530	+552	+5.53	1,248,600	-
[6269]	25/11/07	9,896	10,090	9,801	9,978	-282	-2.75	833,400	-
[6269]	25/11/06	10,125	10,260	9,931	10,260	+135	+1.33	979,900	-
[6269]	25/11/05	9,722	10,125	9,332	10,125	+115	+1.15	1,474,500	-
[6269]	25/11/04	10,250	10,350	9,837	10,010	-10	-0.10	1,062,000	-
[6269]	25/10/31	9,979	10,250	9,810	10,020	-70	-0.69	1,383,100	-
[6269]	25/10/30	9,450	10,230	9,450	10,090	+1,200	+13.50	2,980,600	-
[6269]	25/10/29	9,300	9,340	8,850	8,890	-160	-1.77	883,800	-
[6269]	25/10/28	9,510	9,510	9,020	9,050	-520	-5.43	1,321,800	-
[6269]	25/10/27	9,190	9,570	9,050	9,570	+350	+3.80	1,740,900	-
[6269]	25/10/24	8,880	9,440	8,860	9,220	+550	+6.34	1,953,200	-
[6269]	25/10/23	8,680	8,840	8,570	8,670	-120	-1.37	1,015,800	-
[6269]	25/10/22	8,460	8,990	8,220	8,790	+360	+4.27	1,632,800	-
[6269]	25/10/21	8,540	8,620	8,140	8,430	+120	+1.44	1,245,600	-
[6269]	25/10/20	8,170	8,310	8,120	8,310	+290	+3.62	512,100	-
[6269]	25/10/17	7,990	8,380	7,940	8,020	-190	-2.31	615,800	-
[6269]	25/10/16	8,370	8,390	8,170	8,210	-150	-1.79	520,600	-
[6269]	25/10/15	7,970	8,360	7,950	8,360	+660	+8.57	1,059,100	-
[6269]	25/10/14	7,910	8,220	7,650	7,700	-140	-1.79	1,028,400	-
[6269]	25/10/10	8,220	8,220	7,840	7,840	-420	-5.08	637,000	-
[6269]	25/10/09	8,510	8,680	8,210	8,260	-110	-1.31	664,900	-
[6269]	25/10/08	8,020	8,410	8,020	8,370	+440	+5.55	909,800	-
[6269]	25/10/07	8,110	8,170	7,810	7,930	-170	-2.10	733,800	-
[6269]	25/10/06	8,170	8,170	7,960	8,100	+380	+4.92	724,800	-
[6269]	25/10/03	7,800	7,850	7,650	7,720	-170	-2.15	464,900	-
[6269]	25/10/02	7,990	8,090	7,810	7,890	+40	+0.51	434,300	-
[6269]	25/10/01	8,170	8,190	7,710	7,850	-420	-5.08	842,400	-
[6269]	25/09/30	8,100	8,330	7,960	8,270	-40	-0.48	707,900	-
[6269]	25/09/29	8,210	8,310	8,020	8,310	+90	+1.09	460,700	-
[6269]	25/09/26	8,300	8,380	8,150	8,220	-80	-0.96	558,700	-
[6269]	25/09/25	8,170	8,300	8,100	8,300	+130	+1.59	511,700	-
[6269]	25/09/24	7,920	8,170	7,770	8,170	+250	+3.16	567,800	-
[6269]	25/09/22	8,040	8,080	7,870	7,920	-10	-0.13	505,700	-
[6269]	25/09/19	7,720	7,950	7,690	7,930	+210	+2.72	1,697,400	-
[6269]	25/09/18	7,850	7,930	7,720	7,720	-180	-2.28	563,300	-
[6269]	25/09/17	8,040	8,060	7,870	7,900	-40	-0.50	382,100	-
[6269]	25/09/16	8,230	8,340	7,940	7,940	-290	-3.52	877,200	-
[6269]	25/09/12	8,220	8,380	8,080	8,230	+10	+0.12	803,500	-
[6269]	25/09/11	8,000	8,250	7,990	8,220	+460	+5.93	1,276,300	-
[6269]	25/09/10	7,710	7,780	7,590	7,760	+160	+2.11	531,600	-
[6269]	25/09/09	7,950	7,990	7,570	7,600	-280	-3.55	663,600	-
[6269]	25/09/08	7,840	7,940	7,720	7,880	+120	+1.55	525,600	-
[6269]	25/09/05	7,950	7,980	7,620	7,760	-110	-1.40	554,500	-