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
[6273]	26/10/29	64,820	65,670	63,470	65,130	-620.0	-0.94	527,700	4,065,292,976,128
[6273]	26/10/28	64,610	66,080	64,490	65,750	+2,710.0	+4.30	313,000	4,103,992,246,272
[6273]	26/10/27	62,520	63,530	62,410	63,040	+1,160.0	+1.87	198,100	3,934,839,111,680
[6273]	26/10/26	61,730	62,840	61,450	61,880	+60.0	+0.10	264,500	3,862,433,890,304
[6273]	26/10/23	60,000	61,820	59,580	61,820	-1,750.0	-2.75	554,000	3,858,688,901,120
[6273]	26/10/22	65,820	66,420	63,240	63,570	-2,790.0	-4.20	293,500	3,967,920,635,904
[6273]	26/10/21	67,400	67,900	66,060	66,360	+540.0	+0.82	192,500	4,142,067,351,552
[6273]	26/10/20	66,650	66,980	65,040	65,820	-620.0	-0.93	197,300	4,108,361,400,320
[6273]	26/10/19	65,100	66,720	64,650	66,440	-1,220.0	-1.80	361,500	4,147,060,670,464
[6273]	26/10/16	66,910	68,000	66,430	67,660	+880.0	+1.32	336,100	4,223,210,881,024
[6273]	26/10/15	69,300	69,680	66,470	66,780	-5,470.0	-7.57	431,100	4,168,282,800,128
[6273]	26/10/14	72,980	73,460	71,900	72,250	-640.0	-0.88	255,400	4,509,709,893,632
[6273]	26/10/13	73,120	73,800	71,570	72,890	-230.0	-0.31	305,600	4,549,657,493,504
[6273]	26/10/09	70,470	73,200	69,900	73,120	+1,340.0	+1.87	276,900	4,568,375,623,680
[6273]	26/10/08	72,360	72,360	71,280	71,780	-2,080.0	-2.82	285,500	4,484,655,742,976
[6273]	26/10/07	75,730	76,150	73,120	73,860	-2,140.0	-2.82	281,500	4,614,609,436,672
[6273]	26/10/06	75,950	76,000	75,050	76,000	+810.0	+1.08	184,900	4,748,311,789,568
[6273]	26/10/05	74,590	75,870	74,290	75,190	+1,740.0	+2.37	291,500	4,697,704,890,368
[6273]	26/10/02	72,600	74,200	72,230	73,450	+30.0	+0.04	363,400	4,588,993,773,568
[6273]	26/10/01	72,120	73,420	71,440	73,420	+1,300.0	+1.80	418,000	4,587,119,443,968
[6273]	26/09/30	71,770	72,500	70,560	72,120	+1,550.0	+2.20	368,100	4,505,898,319,872
[6273]	26/09/29	69,380	70,840	68,760	70,570	+700.0	+1.00	396,600	4,409,057,607,680
[6273]	26/09/28	70,200	71,400	69,650	69,870	+250.0	+0.36	323,300	4,365,323,075,584
[6273]	26/09/25	68,510	69,780	68,050	69,620	+1,110.0	+1.62	289,800	4,349,703,487,488
[6273]	26/09/24	67,300	68,770	67,000	68,510	+2,180.0	+3.29	343,500	4,280,353,292,288
[6273]	26/09/18	66,880	67,130	65,960	66,330	-200.0	-0.30	432,200	4,144,151,658,496
[6273]	26/09/17	68,570	68,980	66,250	66,530	-1,320.0	-1.95	200,500	4,156,647,276,544
[6273]	26/09/16	66,580	68,180	66,510	67,850	+970.0	+1.45	211,400	4,239,118,041,088
[6273]	26/09/15	66,050	67,440	66,030	66,880	-500.0	-0.74	304,500	4,178,514,542,592
[6273]	26/09/14	67,160	67,780	66,570	67,380	-780.0	-1.14	172,400	4,209,753,456,640
[6273]	26/09/11	65,010	68,160	64,650	68,160	+480.0	+0.71	305,400	4,258,486,026,240
[6273]	26/09/10	68,890	68,890	67,290	67,680	-210.0	-0.31	200,200	4,228,496,752,640
[6273]	26/09/09	66,650	68,790	66,090	67,890	+2,240.0	+3.41	321,100	4,241,617,059,840
[6273]	26/09/08	67,680	68,360	65,650	65,650	-2,940.0	-4.29	203,400	4,101,666,766,848
[6273]	26/09/07	68,850	69,550	68,320	68,590	+1,450.0	+2.16	212,800	4,285,351,591,936
[6273]	26/09/04	66,980	67,770	66,730	67,140	+120.0	+0.18	182,700	4,207,018,770,432
[6273]	26/09/03	66,700	67,620	65,970	67,020	+520.0	+0.78	259,800	4,199,499,431,936
[6273]	26/09/02	68,250	68,250	66,500	66,500	-3,350.0	-4.80	300,800	4,166,915,981,312
[6273]	26/09/01	69,310	70,470	69,310	69,850	-860.0	-1.22	205,700	4,376,828,313,600
[6273]	26/08/31	68,920	70,710	68,290	70,710	+410.0	+0.58	396,100	4,430,716,469,248
[6273]	26/08/28	71,020	71,490	70,120	70,300	-720.0	-1.01	203,100	4,405,025,308,672
[6273]	26/08/27	72,590	72,750	70,250	71,020	-500.0	-0.70	149,100	4,450,140,815,360
[6273]	26/08/26	72,090	72,090	70,450	71,520	-570.0	-0.79	144,100	4,481,471,217,664
[6273]	26/08/25	70,300	72,390	68,920	72,090	+290.0	+0.40	259,700	4,517,187,813,376
[6273]	26/08/24	72,590	73,440	70,930	71,800	+710.0	+1.00	286,100	4,499,015,991,296
[6273]	26/08/21	69,810	71,540	69,500	71,090	+400.0	+0.57	270,900	4,454,527,008,768
[6273]	26/08/20	70,910	70,950	69,100	70,690	-220.0	-0.31	360,300	4,429,462,896,640
[6273]	26/08/19	70,700	72,640	70,500	70,910	-4,290.0	-5.70	395,800	4,443,248,525,312
[6273]	26/08/18	77,420	77,960	73,790	75,200	-2,410.0	-3.11	289,700	4,712,061,468,672
[6273]	26/08/17	76,450	77,740	75,380	77,610	+1,180.0	+1.54	246,300	4,863,073,189,888
[6273]	26/08/14	77,330	78,320	76,000	76,430	-900.0	-1.16	328,900	4,789,133,901,824
[6273]	26/08/13	79,820	79,990	76,730	77,330	-990.0	-1.26	450,000	4,845,527,891,968
[6273]	26/08/12	77,500	78,320	76,440	78,320	-20.0	-0.03	232,000	4,907,561,648,128
[6273]	26/08/10	76,910	79,100	76,110	78,340	+4,150.0	+5.59	508,500	4,908,815,220,736
[6273]	26/08/07	74,660	82,580	72,190	74,190	-1,160.0	-1.54	774,900	4,648,774,664,192
[6273]	26/08/06	74,890	76,120	74,000	75,350	-440.0	-0.58	309,800	4,721,460,379,648
[6273]	26/08/05	75,160	76,020	74,130	75,790	+2,140.0	+2.91	257,400	4,764,824,764,416
[6273]	26/08/04	71,740	73,890	71,240	73,650	+2,670.0	+3.76	287,700	4,630,285,123,584
[6273]	26/08/03	69,420	71,390	67,650	70,980	+500.0	+0.71	262,100	4,462,425,931,776
[6273]	26/07/31	69,520	71,550	68,660	70,480	+4,320.0	+6.53	330,300	4,430,991,196,160
[6273]	26/07/30	63,930	66,920	63,930	66,160	+1,230.0	+1.89	194,700	4,159,398,215,680
[6273]	26/07/29	66,800	67,620	62,840	64,930	-260.0	-0.40	341,500	4,082,069,667,840
[6273]	26/07/28	68,800	69,280	65,190	65,190	-6,610.0	-9.21	326,900	4,098,415,394,816
[6273]	26/07/27	71,010	72,360	70,930	71,800	+830.0	+1.17	189,300	4,513,978,122,240
[6273]	26/07/24	71,600	72,410	70,680	70,970	-1,990.0	-2.73	213,600	4,461,796,786,176
[6273]	26/07/23	71,980	73,400	71,980	72,960	+1,110.0	+1.54	196,600	4,586,906,058,752
[6273]	26/07/22	72,140	73,030	71,850	71,850	+1,390.0	+1.97	242,100	4,517,121,753,088
[6273]	26/07/21	69,220	70,680	67,930	70,460	+1,230.0	+1.78	253,400	4,429,733,953,536
[6273]	26/07/17	71,930	72,880	67,250	69,230	-4,200	-5.72	427,200	-
[6273]	26/07/16	74,000	74,810	72,620	73,430	-1,570	-2.09	197,500	-
[6273]	26/07/15	74,010	75,200	73,140	75,000	+2,340	+3.22	205,000	-
[6273]	26/07/14	71,600	72,950	70,160	72,660	-1,160	-1.57	358,200	-
[6273]	26/07/13	75,580	76,500	72,630	73,820	-1,750	-2.32	299,500	-
[6273]	26/07/10	73,520	76,440	73,270	75,570	+3,550	+4.93	366,400	-
[6273]	26/07/09	71,390	72,500	71,010	72,020	+1,520	+2.16	241,400	-
[6273]	26/07/08	71,270	72,330	69,460	70,500	-2,040	-2.81	287,200	-
[6273]	26/07/07	75,770	76,360	72,540	72,540	-3,250	-4.29	297,200	-
[6273]	26/07/06	76,500	77,260	74,940	75,790	-10	-0.01	273,700	-
[6273]	26/07/03	72,680	76,280	71,140	75,800	+3,120	+4.29	438,900	-
[6273]	26/07/02	72,960	73,870	71,860	72,680	-2,510	-3.34	407,800	-
[6273]	26/07/01	72,830	75,690	72,650	75,190	+3,910	+5.49	270,600	-
[6273]	26/06/30	71,460	72,500	70,760	71,280	+830	+1.18	253,700	-
[6273]	26/06/29	71,780	71,780	69,520	70,450	-1,180	-1.65	205,100	-
[6273]	26/06/26	72,070	73,460	70,270	71,630	-1,300	-1.78	258,700	-
[6273]	26/06/25	71,220	73,490	70,630	72,930	+3,800	+5.50	250,400	-
[6273]	26/06/24	71,230	71,290	68,440	69,130	-2,200	-3.08	280,500	-
[6273]	26/06/23	74,260	74,550	71,220	71,330	-2,910	-3.92	301,100	-
[6273]	26/06/22	72,110	74,980	72,070	74,240	+1,400	+1.92	222,800	-
[6273]	26/06/19	74,100	74,660	72,600	72,840	+240	+0.33	543,900	-
[6273]	26/06/18	72,850	73,580	72,250	72,600	0	0.00	317,800	-
[6273]	26/06/17	70,450	72,760	70,450	72,600	+3,570	+5.17	330,200	-
[6273]	26/06/16	69,410	70,480	68,420	69,030	-1,100	-1.57	275,900	-
[6273]	26/06/15	68,170	70,430	67,650	70,130	+4,620	+7.05	355,700	-
[6273]	26/06/12	65,920	67,040	65,400	65,510	+3,590	+5.80	429,200	-
[6273]	26/06/11	59,000	62,270	58,310	61,920	+80	+0.13	362,200	-
[6273]	26/06/10	60,490	61,840	60,060	61,840	-640	-1.02	252,700	-
[6273]	26/06/09	63,600	63,760	61,310	62,480	+270	+0.43	303,300	-
[6273]	26/06/08	62,040	62,820	61,150	62,210	-3,050	-4.67	315,700	-
[6273]	26/06/05	64,660	65,540	63,690	65,260	+190	+0.29	253,800	-
[6273]	26/06/04	65,560	66,000	64,120	65,070	+1,070	+1.67	274,600	-
[6273]	26/06/03	63,890	66,210	63,890	64,000	+320	+0.50	331,900	-
[6273]	26/06/02	65,830	65,960	63,460	63,680	-2,840	-4.27	300,300	-
[6273]	26/06/01	68,700	68,860	66,340	66,520	-2,590	-3.75	291,900	-
[6273]	26/05/29	68,880	70,050	67,550	69,110	+1,230	+1.81	731,100	-
[6273]	26/05/28	66,650	69,390	65,980	67,880	+1,410	+2.12	465,100	-
[6273]	26/05/27	66,650	68,860	66,450	66,470	-490	-0.73	379,000	-
[6273]	26/05/26	67,400	68,660	66,700	66,960	+30	+0.04	283,800	-
[6273]	26/05/25	66,430	67,120	65,030	66,930	+660	+1.00	499,800	-
[6273]	26/05/22	65,620	66,590	64,390	66,270	+1,500	+2.32	510,000	-
[6273]	26/05/21	66,140	66,140	64,090	64,770	-50	-0.08	348,300	-
[6273]	26/05/20	65,120	65,620	63,160	64,820	-2,300	-3.43	533,300	-
[6273]	26/05/19	67,070	68,310	66,660	67,120	+340	+0.51	434,500	-
[6273]	26/05/18	67,000	68,000	65,250	66,780	-1,100	-1.62	539,400	-
[6273]	26/05/15	72,760	74,660	67,550	67,880	-11,590	-14.58	1,165,400	-
[6273]	26/05/14	84,730	86,800	79,470	79,470	-4,780	-5.67	768,900	-
[6273]	26/05/13	82,580	84,880	82,120	84,250	-310	-0.37	285,800	-
[6273]	26/05/12	84,340	85,140	82,710	84,560	+2,240	+2.72	333,000	-
[6273]	26/05/11	84,360	84,580	80,830	82,320	-540	-0.65	381,900	-
[6273]	26/05/08	79,580	82,860	79,340	82,860	+4,020	+5.10	491,200	-
[6273]	26/05/07	78,230	79,790	77,440	78,840	+3,610	+4.80	594,200	-
[6273]	26/05/01	77,580	77,580	74,920	75,230	-850	-1.12	386,500	-
[6273]	26/04/30	76,950	78,670	75,220	76,080	-920	-1.19	595,700	-
[6273]	26/04/28	76,980	78,530	75,660	77,000	+1,520	+2.01	553,000	-
[6273]	26/04/27	72,440	78,160	72,100	75,480	+5,010	+7.11	676,600	-
[6273]	26/04/24	70,890	70,920	68,850	70,470	+940	+1.35	212,400	-
[6273]	26/04/23	71,620	72,240	69,400	69,530	-1,210	-1.71	222,200	-
[6273]	26/04/22	71,000	71,700	70,330	70,740	-890	-1.24	203,200	-
[6273]	26/04/21	71,580	72,180	71,300	71,630	+160	+0.22	144,800	-
[6273]	26/04/20	70,850	71,770	70,510	71,470	+1,370	+1.95	192,600	-
[6273]	26/04/17	71,940	71,940	69,890	70,100	-1,840	-2.56	299,600	-
[6273]	26/04/16	71,820	72,990	71,400	71,940	-20	-0.03	291,900	-
[6273]	26/04/15	72,520	72,520	70,950	71,960	+670	+0.94	248,400	-
[6273]	26/04/14	73,150	73,150	70,840	71,290	-490	-0.68	223,400	-
[6273]	26/04/13	70,020	72,200	69,600	71,780	+1,280	+1.82	333,300	-
[6273]	26/04/10	68,330	70,500	68,100	70,500	+2,130	+3.12	383,600	-
[6273]	26/04/09	67,470	68,510	67,110	68,370	+1,560	+2.33	456,100	-
[6273]	26/04/08	66,130	66,810	65,220	66,810	+4,680	+7.53	301,700	-
[6273]	26/04/07	62,930	63,080	61,180	62,130	+10	+0.02	153,300	-
[6273]	26/04/06	62,470	63,420	62,120	62,120	+130	+0.21	144,600	-
[6273]	26/04/03	62,030	62,900	61,640	61,990	+960	+1.57	124,400	-
[6273]	26/04/02	64,500	64,940	61,030	61,030	-2,690	-4.22	269,200	-
[6273]	26/04/01	62,870	63,860	62,050	63,720	+3,850	+6.43	258,900	-
[6273]	26/03/31	59,610	61,150	59,350	59,870	-1,180	-1.93	252,400	-
[6273]	26/03/30	59,220	61,050	59,030	61,050	-1,670	-2.66	373,000	-
[6273]	26/03/27	62,850	63,290	61,610	62,720	-2,010	-3.11	443,800	-
[6273]	26/03/26	66,000	66,460	64,160	64,730	-500	-0.77	186,800	-
[6273]	26/03/25	64,800	65,290	64,300	65,230	+2,340	+3.72	205,400	-
[6273]	26/03/24	62,330	63,210	62,050	62,890	+2,560	+4.24	331,800	-
[6273]	26/03/23	61,180	61,710	60,070	60,330	-4,540	-7.00	483,100	-
[6273]	26/03/19	66,080	66,500	64,790	64,870	-3,170	-4.66	328,400	-
[6273]	26/03/18	66,900	68,040	66,540	68,040	+2,010	+3.04	145,800	-
[6273]	26/03/17	66,760	67,210	65,480	66,030	+270	+0.41	156,600	-
[6273]	26/03/16	65,200	65,860	64,360	65,760	-440	-0.66	292,300	-
[6273]	26/03/13	65,980	67,320	65,660	66,200	-2,170	-3.17	331,900	-
[6273]	26/03/12	67,510	68,750	67,510	68,370	0	0.00	239,700	-
[6273]	26/03/11	69,230	69,410	68,190	68,370	+850	+1.26	236,900	-
[6273]	26/03/10	66,470	67,790	66,080	67,520	+3,050	+4.73	311,300	-
[6273]	26/03/09	65,000	65,560	62,840	64,470	-5,480	-7.83	376,300	-
[6273]	26/03/06	68,440	70,260	68,190	69,950	+1,030	+1.49	224,800	-
[6273]	26/03/05	68,980	69,880	67,620	68,920	+1,510	+2.24	350,100	-
[6273]	26/03/04	69,030	70,490	66,410	67,410	-4,210	-5.88	425,400	-
[6273]	26/03/03	74,120	74,900	71,490	71,620	-3,260	-4.35	272,900	-
[6273]	26/03/02	73,500	75,150	72,920	74,880	-540	-0.72	233,100	-
[6273]	26/02/27	75,000	75,750	73,830	75,420	+1,880	+2.56	378,200	-
[6273]	26/02/26	77,210	77,260	73,530	73,540	-2,420	-3.19	372,800	-
[6273]	26/02/25	76,200	77,170	75,870	75,960	-40	-0.05	423,300	-
[6273]	26/02/24	76,440	77,610	75,140	76,000	+3,120	+4.28	553,900	-
[6273]	26/02/20	72,050	72,880	71,420	72,880	-300	-0.41	235,700	-
[6273]	26/02/19	71,500	73,460	71,350	73,180	+1,910	+2.68	207,900	-
[6273]	26/02/18	72,700	73,020	71,270	71,270	-1,430	-1.97	254,600	-
[6273]	26/02/17	73,600	73,800	72,120	72,700	-1,800	-2.42	352,200	-
[6273]	26/02/16	73,400	74,750	71,820	74,500	+3,660	+5.17	475,000	-
[6273]	26/02/13	70,240	75,780	70,240	70,840	-900	-1.25	791,800	-
[6273]	26/02/12	67,210	71,740	66,350	71,740	+3,120	+4.55	591,400	-
[6273]	26/02/10	67,980	68,870	67,310	68,620	+2,010	+3.02	358,400	-
[6273]	26/02/09	67,540	67,590	66,120	66,610	+1,890	+2.92	303,700	-
[6273]	26/02/06	63,020	64,720	62,820	64,720	+700	+1.09	238,300	-
[6273]	26/02/05	64,480	65,150	63,530	64,020	-330	-0.51	234,100	-
[6273]	26/02/04	64,400	65,750	63,570	64,350	+340	+0.53	278,700	-
[6273]	26/02/03	61,590	64,250	61,050	64,010	+4,110	+6.86	356,500	-
[6273]	26/02/02	61,120	61,340	59,730	59,900	-250	-0.42	214,700	-
[6273]	26/01/30	59,820	60,770	58,940	60,150	+20	+0.03	306,300	-
[6273]	26/01/29	63,450	64,010	60,000	60,130	-2,950	-4.68	443,800	-
[6273]	26/01/28	62,510	63,160	61,760	63,080	+170	+0.27	251,200	-
[6273]	26/01/27	62,660	63,840	62,000	62,910	+770	+1.24	286,400	-
[6273]	26/01/26	62,430	63,050	61,660	62,140	-940	-1.49	247,200	-
[6273]	26/01/23	63,080	63,730	62,460	63,080	+1,180	+1.91	360,800	-
[6273]	26/01/22	63,700	63,800	61,900	61,900	-1,600	-2.52	655,500	-
[6273]	26/01/21	63,000	64,500	63,000	63,500	-1,300	-2.01	301,400	-
[6273]	26/01/20	65,000	65,720	64,140	64,800	-400	-0.61	246,800	-
[6273]	26/01/19	65,710	65,820	64,450	65,200	-1,180	-1.78	289,100	-
[6273]	26/01/16	65,560	66,750	65,320	66,380	+2,060	+3.20	474,300	-
[6273]	26/01/15	63,750	64,480	62,850	64,320	+260	+0.41	383,900	-
[6273]	26/01/14	62,000	64,200	61,580	64,060	+2,450	+3.98	374,800	-
[6273]	26/01/13	61,990	62,000	60,520	61,610	+2,990	+5.10	449,400	-
[6273]	26/01/09	57,400	59,550	57,400	58,620	+1,860	+3.28	424,300	-
[6273]	26/01/08	57,010	57,430	56,320	56,760	-1,060	-1.83	223,100	-
[6273]	26/01/07	56,910	58,060	56,870	57,820	+230	+0.40	250,200	-
[6273]	26/01/06	57,990	58,610	56,910	57,590	+110	+0.19	312,800	-
[6273]	26/01/05	56,090	57,670	55,740	57,480	+3,020	+5.55	445,700	-
[6273]	25/12/30	54,120	54,740	54,110	54,460	+190	+0.35	201,500	-
[6273]	25/12/29	54,140	54,270	53,700	54,270	+620	+1.16	172,500	-
[6273]	25/12/26	54,000	54,140	53,410	53,650	-350	-0.65	133,700	-
[6273]	25/12/25	54,140	54,140	53,380	54,000	+420	+0.78	109,000	-
[6273]	25/12/24	53,980	54,250	53,460	53,580	-220	-0.41	135,300	-
[6273]	25/12/23	54,030	54,100	53,350	53,800	-240	-0.44	139,700	-
[6273]	25/12/22	54,130	54,420	53,630	54,040	+890	+1.67	186,800	-
[6273]	25/12/19	54,090	54,090	53,090	53,150	-830	-1.54	262,000	-
[6273]	25/12/18	53,060	54,230	53,000	53,980	+60	+0.11	234,100	-
[6273]	25/12/17	53,100	53,920	52,970	53,920	+560	+1.05	216,600	-
[6273]	25/12/16	54,750	54,750	53,360	53,360	-1,230	-2.25	207,900	-
[6273]	25/12/15	56,000	56,380	54,450	54,590	-2,300	-4.04	461,700	-
[6273]	25/12/12	56,600	57,120	56,210	56,890	+220	+0.39	307,800	-
[6273]	25/12/11	58,310	58,310	56,330	56,670	-1,320	-2.28	207,500	-
[6273]	25/12/10	56,900	59,140	56,660	57,990	+1,240	+2.19	314,000	-
[6273]	25/12/09	56,400	57,160	56,180	56,750	-50	-0.09	255,000	-
[6273]	25/12/08	56,330	57,390	56,100	56,800	+630	+1.12	231,100	-
[6273]	25/12/05	56,950	57,280	56,040	56,170	-1,780	-3.07	337,100	-
[6273]	25/12/04	55,790	57,950	55,700	57,950	+2,550	+4.60	387,300	-
[6273]	25/12/03	55,920	56,820	55,320	55,400	-520	-0.93	267,600	-
[6273]	25/12/02	55,170	56,020	55,000	55,920	+330	+0.59	263,300	-
[6273]	25/12/01	55,500	56,360	55,190	55,590	+710	+1.29	342,700	-
[6273]	25/11/28	53,820	54,880	53,820	54,880	+1,150	+2.14	267,200	-
[6273]	25/11/27	54,860	54,870	53,520	53,730	-1,130	-2.06	236,900	-
[6273]	25/11/26	53,500	54,860	53,360	54,860	+1,140	+2.12	259,900	-
[6273]	25/11/25	54,100	54,200	52,870	53,720	+1,580	+3.03	294,100	-
[6273]	25/11/21	50,870	52,300	50,560	52,140	+240	+0.46	441,900	-
[6273]	25/11/20	52,840	53,540	51,820	51,900	+60	+0.12	229,700	-
[6273]	25/11/19	53,420	53,660	51,840	51,840	-1,190	-2.24	244,800	-
[6273]	25/11/18	54,730	54,760	53,030	53,030	-2,000	-3.63	236,200	-
[6273]	25/11/17	56,600	57,150	54,720	55,030	-1,970	-3.46	273,800	-
[6273]	25/11/14	57,610	58,260	55,780	57,000	+390	+0.69	656,700	-
[6273]	25/11/13	53,570	58,470	50,640	56,610	+2,830	+5.26	859,600	-
[6273]	25/11/12	53,110	53,890	53,020	53,780	+1,420	+2.71	235,600	-
[6273]	25/11/11	54,200	54,320	52,360	52,360	-1,730	-3.20	236,100	-
[6273]	25/11/10	54,350	54,750	53,840	54,090	+700	+1.31	220,200	-
[6273]	25/11/07	53,980	54,800	53,250	53,390	-610	-1.13	229,500	-
[6273]	25/11/06	54,230	54,490	53,600	54,000	+650	+1.22	241,300	-
[6273]	25/11/05	54,820	54,900	53,310	53,350	-2,550	-4.56	417,100	-
[6273]	25/11/04	55,040	56,400	54,580	55,900	+3,330	+6.33	445,500	-
[6273]	25/10/31	51,730	52,570	51,050	52,570	+230	+0.44	241,200	-
[6273]	25/10/30	52,280	52,750	51,800	52,340	0	0.00	287,700	-
[6273]	25/10/29	51,900	52,460	51,410	52,340	+340	+0.65	245,600	-
[6273]	25/10/28	51,700	52,000	51,490	52,000	-270	-0.52	219,800	-
[6273]	25/10/27	53,200	53,260	51,740	52,270	+510	+0.99	251,100	-
[6273]	25/10/24	51,010	52,500	51,010	51,760	+1,040	+2.05	254,700	-
[6273]	25/10/23	50,810	50,850	50,280	50,720	-830	-1.61	182,300	-
[6273]	25/10/22	51,210	51,840	51,030	51,550	-160	-0.31	216,000	-
[6273]	25/10/21	52,280	52,800	51,710	51,710	-480	-0.92	300,500	-
[6273]	25/10/20	52,130	52,190	51,410	52,190	+2,010	+4.01	249,400	-
[6273]	25/10/17	51,210	51,690	49,850	50,180	-1,020	-1.99	312,000	-
[6273]	25/10/16	51,800	52,150	51,010	51,200	-670	-1.29	240,000	-
[6273]	25/10/15	51,520	52,350	51,250	51,870	+850	+1.67	343,700	-
[6273]	25/10/14	51,280	52,680	50,910	51,020	-1,260	-2.41	517,500	-
[6273]	25/10/10	52,590	53,550	52,030	52,280	-310	-0.59	432,400	-
[6273]	25/10/09	51,720	52,590	51,270	52,590	+1,990	+3.93	386,700	-
[6273]	25/10/08	51,350	51,500	50,070	50,600	-1,230	-2.37	473,400	-
[6273]	25/10/07	52,150	52,920	51,660	51,830	+390	+0.76	528,900	-
[6273]	25/10/06	50,900	51,660	50,580	51,440	+3,120	+6.46	824,100	-
[6273]	25/10/03	47,090	48,900	47,010	48,320	+1,730	+3.71	768,200	-
[6273]	25/10/02	46,810	46,950	46,200	46,590	+1,180	+2.60	543,200	-
[6273]	25/10/01	45,520	46,150	45,010	45,410	-20	-0.04	445,900	-
[6273]	25/09/30	45,580	46,060	45,080	45,430	+1,250	+2.83	432,000	-
[6273]	25/09/29	44,510	45,290	44,120	44,180	-820	-1.82	388,400	-
[6273]	25/09/26	43,710	45,100	43,570	45,000	+760	+1.72	551,000	-
[6273]	25/09/25	44,010	44,500	43,580	44,240	+740	+1.70	643,300	-
[6273]	25/09/24	43,120	43,960	43,060	43,500	-1,000	-2.25	748,600	-
[6273]	25/09/22	43,800	44,680	43,720	44,500	+90	+0.20	704,400	-
[6273]	25/09/19	46,120	46,170	44,250	44,410	-1,790	-3.87	806,600	-
[6273]	25/09/18	45,580	46,700	45,500	46,200	+820	+1.81	468,600	-
[6273]	25/09/17	44,400	45,520	44,400	45,380	+200	+0.44	410,900	-
[6273]	25/09/16	44,720	45,550	44,520	45,180	+230	+0.51	321,400	-
[6273]	25/09/12	45,100	45,380	44,610	44,950	+300	+0.67	324,200	-
[6273]	25/09/11	44,000	44,730	43,890	44,650	+740	+1.69	286,900	-
[6273]	25/09/10	43,760	43,910	43,150	43,910	-210	-0.48	317,100	-
[6273]	25/09/09	44,300	44,600	43,880	44,120	-110	-0.25	264,800	-
[6273]	25/09/08	45,120	45,270	44,200	44,230	-550	-1.23	239,800	-
[6273]	25/09/05	44,330	45,020	44,330	44,780	+610	+1.38	232,800	-