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
[6277]	26/10/29	6,500	6,530	6,430	6,510	-90.0	-1.36	71,300	95,463,456,768
[6277]	26/10/28	6,600	6,710	6,540	6,600	+100.0	+1.54	77,500	96,783,228,928
[6277]	26/10/27	6,420	6,540	6,420	6,500	+80.0	+1.25	39,500	95,316,811,776
[6277]	26/10/26	6,300	6,440	6,280	6,420	+140.0	+2.23	57,600	94,143,684,608
[6277]	26/10/23	6,200	6,280	6,010	6,280	+70.0	+1.13	44,800	92,090,703,872
[6277]	26/10/22	6,270	6,270	6,170	6,210	-40.0	-0.64	27,300	91,064,213,504
[6277]	26/10/21	6,250	6,290	6,110	6,250	+20.0	+0.32	37,700	91,650,785,280
[6277]	26/10/20	6,370	6,370	6,200	6,230	-140.0	-2.20	38,300	91,357,495,296
[6277]	26/10/19	6,400	6,400	6,270	6,370	-20.0	-0.31	32,100	93,410,476,032
[6277]	26/10/16	6,400	6,500	6,370	6,390	+70.0	+1.11	42,200	93,703,757,824
[6277]	26/10/15	6,440	6,480	6,230	6,320	-220.0	-3.36	75,500	92,677,267,456
[6277]	26/10/14	6,470	6,600	6,460	6,540	+20.0	+0.31	34,100	95,903,375,360
[6277]	26/10/13	6,520	6,580	6,470	6,520	-30.0	-0.46	32,600	95,610,093,568
[6277]	26/10/09	6,500	6,590	6,420	6,550	+70.0	+1.08	45,400	96,050,020,352
[6277]	26/10/08	6,400	6,540	6,380	6,480	0	+0.00	67,200	95,023,529,984
[6277]	26/10/07	6,590	6,680	6,430	6,480	-160.0	-2.41	52,300	95,023,529,984
[6277]	26/10/06	6,570	6,680	6,520	6,640	+20.0	+0.30	36,000	97,369,792,512
[6277]	26/10/05	6,710	6,740	6,600	6,620	-20.0	-0.30	46,100	97,076,510,720
[6277]	26/10/02	6,510	6,660	6,510	6,640	+30.0	+0.45	57,000	97,369,792,512
[6277]	26/10/01	6,340	6,640	6,310	6,610	+190.0	+2.96	70,700	96,929,865,728
[6277]	26/09/30	6,410	6,570	6,340	6,420	+50.0	+0.78	97,400	94,143,684,608
[6277]	26/09/29	6,420	6,520	6,370	6,370	-130.0	-2.00	82,700	93,410,476,032
[6277]	26/09/28	6,700	6,920	6,480	6,500	-180.0	-2.69	227,600	95,316,811,776
[6277]	26/09/25	6,200	6,820	6,160	6,680	+550.0	+8.97	219,300	97,956,356,096
[6277]	26/09/24	6,000	6,200	5,990	6,130	+150.0	+2.51	119,700	89,891,086,336
[6277]	26/09/18	6,010	6,130	5,930	5,980	-30.0	-0.50	64,600	87,691,468,800
[6277]	26/09/17	5,820	6,030	5,810	6,010	+240.0	+4.16	37,100	88,131,387,392
[6277]	26/09/16	5,800	5,850	5,770	5,770	-10.0	-0.17	26,200	84,611,997,696
[6277]	26/09/15	5,700	5,790	5,610	5,780	+40.0	+0.70	36,000	84,758,642,688
[6277]	26/09/14	5,580	5,740	5,560	5,740	+160.0	+2.87	44,600	84,172,079,104
[6277]	26/09/11	5,460	5,650	5,420	5,580	+20.0	+0.36	46,000	81,825,816,576
[6277]	26/09/10	5,500	5,570	5,420	5,560	+30.0	+0.54	31,400	81,532,534,784
[6277]	26/09/09	5,460	5,580	5,460	5,530	+60.0	+1.10	28,600	81,092,608,000
[6277]	26/09/08	5,470	5,580	5,440	5,470	-90.0	-1.62	44,300	80,212,762,624
[6277]	26/09/07	5,460	5,560	5,460	5,560	+140.0	+2.58	24,800	81,532,534,784
[6277]	26/09/04	5,450	5,450	5,330	5,420	-40.0	-0.73	26,200	79,479,554,048
[6277]	26/09/03	5,370	5,480	5,340	5,460	+150.0	+2.82	40,100	80,066,125,824
[6277]	26/09/02	5,430	5,450	5,230	5,310	-220.0	-3.98	47,400	77,866,500,096
[6277]	26/09/01	5,520	5,570	5,440	5,530	-60.0	-1.07	36,900	81,092,608,000
[6277]	26/08/31	5,510	5,620	5,500	5,590	-10.0	-0.18	32,500	81,972,461,568
[6277]	26/08/28	5,460	5,620	5,460	5,600	+140.0	+2.56	34,900	82,119,098,368
[6277]	26/08/27	5,400	5,510	5,400	5,460	+90.0	+1.68	41,600	80,066,125,824
[6277]	26/08/26	5,330	5,410	5,330	5,370	+60.0	+1.13	24,000	78,746,353,664
[6277]	26/08/25	5,400	5,400	5,250	5,310	-30.0	-0.56	29,700	77,866,500,096
[6277]	26/08/24	5,300	5,420	5,300	5,340	+40.0	+0.75	33,500	78,306,426,880
[6277]	26/08/21	5,070	5,340	5,070	5,300	+170.0	+3.31	50,200	77,719,863,296
[6277]	26/08/20	5,010	5,180	5,010	5,130	+120.0	+2.40	27,500	75,226,963,968
[6277]	26/08/19	5,160	5,160	5,010	5,010	-150.0	-2.91	32,600	73,467,265,024
[6277]	26/08/18	5,150	5,190	5,090	5,160	+10.0	+0.19	28,800	75,666,882,560
[6277]	26/08/17	5,240	5,270	5,150	5,150	-90.0	-1.72	17,900	75,520,245,760
[6277]	26/08/14	5,160	5,240	5,140	5,240	+60.0	+1.16	23,000	76,840,017,920
[6277]	26/08/13	5,240	5,240	5,100	5,180	-50.0	-0.96	24,800	75,960,164,352
[6277]	26/08/12	5,160	5,240	5,080	5,230	+90.0	+1.75	36,000	76,697,714,688
[6277]	26/08/10	4,995	5,230	4,840	5,140	-50.0	-0.96	67,000	75,377,868,800
[6277]	26/08/07	5,220	5,280	5,160	5,190	-40.0	-0.76	31,100	76,111,118,336
[6277]	26/08/06	5,250	5,330	5,180	5,230	-20.0	-0.38	41,100	76,697,714,688
[6277]	26/08/05	5,200	5,340	5,200	5,250	+50.0	+0.96	37,200	76,991,012,864
[6277]	26/08/04	4,950	5,230	4,950	5,200	+190.0	+3.79	54,200	76,257,763,328
[6277]	26/08/03	4,975	5,030	4,900	5,010	-20.0	-0.40	47,600	73,471,426,560
[6277]	26/07/31	4,990	5,090	4,925	5,030	+40.0	+0.80	51,900	73,764,724,736
[6277]	26/07/30	4,875	4,990	4,850	4,990	+55.0	+1.11	44,400	73,178,128,384
[6277]	26/07/29	5,000	5,020	4,840	4,935	0	+0.00	58,100	72,371,552,256
[6277]	26/07/28	5,030	5,030	4,890	4,935	-85.0	-1.69	39,800	72,371,552,256
[6277]	26/07/27	4,935	5,050	4,850	5,020	+120.0	+2.45	36,800	73,618,071,552
[6277]	26/07/24	4,855	4,910	4,845	4,900	-20.0	-0.41	23,900	71,858,282,496
[6277]	26/07/23	4,940	4,955	4,885	4,920	+25.0	+0.51	16,400	72,151,580,672
[6277]	26/07/22	4,925	4,965	4,855	4,895	+5.0	+0.10	30,100	71,784,955,904
[6277]	26/07/21	4,855	4,930	4,825	4,890	+85.0	+1.77	36,700	71,711,629,312
[6277]	26/07/17	4,925	4,925	4,705	4,805	-85	-1.74	41,500	-
[6277]	26/07/16	4,995	4,995	4,885	4,890	-55	-1.11	14,500	-
[6277]	26/07/15	4,870	4,945	4,870	4,945	+80	+1.64	20,400	-
[6277]	26/07/14	4,995	5,000	4,865	4,865	-60	-1.22	16,800	-
[6277]	26/07/13	5,040	5,060	4,925	4,925	-115	-2.28	23,500	-
[6277]	26/07/10	4,930	5,110	4,880	5,040	+180	+3.70	59,300	-
[6277]	26/07/09	4,830	4,895	4,830	4,860	+35	+0.73	17,000	-
[6277]	26/07/08	5,010	5,010	4,825	4,825	-135	-2.72	34,400	-
[6277]	26/07/07	5,010	5,110	4,940	4,960	-50	-1.00	29,200	-
[6277]	26/07/06	5,050	5,080	5,010	5,010	+30	+0.60	16,400	-
[6277]	26/07/03	4,895	4,980	4,825	4,980	+85	+1.74	29,400	-
[6277]	26/07/02	5,020	5,020	4,880	4,895	-80	-1.61	40,500	-
[6277]	26/07/01	4,935	4,975	4,905	4,975	+70	+1.43	30,900	-
[6277]	26/06/30	4,980	4,980	4,875	4,905	-50	-1.01	44,800	-
[6277]	26/06/29	4,995	5,010	4,875	4,955	0	0.00	32,300	-
[6277]	26/06/26	4,945	4,990	4,895	4,955	+10	+0.20	40,400	-
[6277]	26/06/25	5,100	5,100	4,925	4,945	-55	-1.10	38,700	-
[6277]	26/06/24	5,050	5,070	5,000	5,000	-30	-0.60	20,500	-
[6277]	26/06/23	5,280	5,280	5,020	5,030	-220	-4.19	22,800	-
[6277]	26/06/22	5,180	5,250	5,170	5,250	+70	+1.35	34,800	-
[6277]	26/06/19	5,300	5,320	5,180	5,180	-20	-0.38	34,400	-
[6277]	26/06/18	5,290	5,300	5,190	5,200	+10	+0.19	26,700	-
[6277]	26/06/17	5,120	5,290	5,120	5,190	+70	+1.37	28,700	-
[6277]	26/06/16	5,140	5,170	5,080	5,120	-20	-0.39	33,100	-
[6277]	26/06/15	5,030	5,200	5,030	5,140	+185	+3.73	40,300	-
[6277]	26/06/12	5,020	5,040	4,920	4,955	+5	+0.10	45,300	-
[6277]	26/06/11	4,890	4,970	4,830	4,950	-10	-0.20	36,100	-
[6277]	26/06/10	5,010	5,040	4,915	4,960	-80	-1.59	34,800	-
[6277]	26/06/09	5,100	5,120	5,010	5,040	-60	-1.18	34,900	-
[6277]	26/06/08	5,140	5,170	5,040	5,100	-140	-2.67	42,400	-
[6277]	26/06/05	5,320	5,340	5,220	5,240	+10	+0.19	28,800	-
[6277]	26/06/04	5,280	5,340	5,190	5,230	-120	-2.24	23,500	-
[6277]	26/06/03	5,200	5,380	5,150	5,350	+200	+3.88	50,400	-
[6277]	26/06/02	5,200	5,200	4,900	5,150	-90	-1.72	96,800	-
[6277]	26/06/01	5,270	5,340	5,210	5,240	-30	-0.57	60,100	-
[6277]	26/05/29	5,300	5,450	5,270	5,270	-30	-0.57	68,500	-
[6277]	26/05/28	5,270	5,350	5,220	5,300	-70	-1.30	37,300	-
[6277]	26/05/27	5,440	5,530	5,350	5,370	-30	-0.56	35,200	-
[6277]	26/05/26	5,410	5,450	5,330	5,400	-60	-1.10	35,100	-
[6277]	26/05/25	5,620	5,710	5,430	5,460	-90	-1.62	52,300	-
[6277]	26/05/22	5,440	5,590	5,420	5,550	+140.0	+2.59	40,400	-
[6277]	26/05/21	5,440	5,470	5,390	5,410	0	+0.00	29,000	-
[6277]	26/05/20	5,510	5,520	5,210	5,410	-150.0	-2.70	64,400	-
[6277]	26/05/19	5,620	5,660	5,470	5,560	-30.0	-0.54	39,900	-
[6277]	26/05/18	5,740	5,740	5,510	5,590	-110.0	-1.93	49,800	-
[6277]	26/05/15	5,640	5,780	5,600	5,700	+100.0	+1.79	63,100	-
[6277]	26/05/14	5,510	5,650	5,510	5,600	+60.0	+1.08	81,500	-
[6277]	26/05/13	5,470	5,600	5,370	5,540	+80.0	+1.47	62,700	-
[6277]	26/05/12	5,610	5,740	5,350	5,460	-650.0	-10.64	112,600	-
[6277]	26/05/11	6,250	6,320	6,060	6,110	-210.0	-3.32	76,000	-
[6277]	26/05/08	6,030	6,320	5,970	6,320	+290.0	+4.81	71,100	-
[6277]	26/05/07	6,150	6,230	6,020	6,030	-20.0	-0.33	60,100	-
[6277]	26/05/01	5,920	6,070	5,880	6,050	+130.0	+2.20	33,000	-
[6277]	26/04/30	5,790	5,920	5,750	5,920	+60.0	+1.02	57,500	-
[6277]	26/04/28	6,010	6,070	5,760	5,860	-200.0	-3.30	58,200	-
[6277]	26/04/27	6,020	6,110	5,980	6,060	+40	+0.66	22,400	-
[6277]	26/04/24	6,020	6,220	5,990	6,020	-30	-0.50	41,500	-
[6277]	26/04/23	6,160	6,170	6,000	6,050	-210	-3.35	23,900	-
[6277]	26/04/22	6,080	6,320	6,000	6,260	+180	+2.96	48,800	-
[6277]	26/04/21	6,150	6,150	6,060	6,080	-30	-0.49	21,900	-
[6277]	26/04/20	6,030	6,110	6,030	6,110	+90	+1.50	18,700	-
[6277]	26/04/17	6,270	6,270	6,010	6,020	-250	-3.99	28,200	-
[6277]	26/04/16	6,250	6,280	6,140	6,270	+120	+1.95	55,900	-
[6277]	26/04/15	6,400	6,400	6,150	6,150	-170	-2.69	59,200	-
[6277]	26/04/14	6,400	6,400	6,310	6,320	+20	+0.32	21,900	-
[6277]	26/04/13	6,370	6,420	6,250	6,300	-50	-0.79	21,500	-
[6277]	26/04/10	6,430	6,430	6,350	6,350	+20	+0.32	39,400	-
[6277]	26/04/09	6,510	6,530	6,330	6,330	-140	-2.16	41,500	-
[6277]	26/04/08	6,470	6,510	6,350	6,470	+300	+4.86	49,500	-
[6277]	26/04/07	6,170	6,240	6,120	6,170	+10	+0.16	19,000	-
[6277]	26/04/06	6,100	6,230	6,090	6,160	+30	+0.49	16,600	-
[6277]	26/04/03	6,230	6,290	6,130	6,130	-70	-1.13	16,800	-
[6277]	26/04/02	6,170	6,320	6,120	6,200	+50	+0.81	67,200	-
[6277]	26/04/01	5,950	6,160	5,890	6,150	+390	+6.77	39,700	-
[6277]	26/03/31	5,690	5,830	5,680	5,760	+20	+0.35	43,400	-
[6277]	26/03/30	5,600	5,750	5,540	5,740	-220	-3.69	48,700	-
[6277]	26/03/27	5,920	5,970	5,840	5,960	-10	-0.17	39,700	-
[6277]	26/03/26	5,960	5,990	5,910	5,970	+20	+0.34	49,700	-
[6277]	26/03/25	5,870	6,020	5,830	5,950	+220	+3.84	58,800	-
[6277]	26/03/24	5,680	5,750	5,670	5,730	+150	+2.69	25,100	-
[6277]	26/03/23	5,640	5,640	5,490	5,580	-230	-3.96	42,100	-
[6277]	26/03/19	5,930	5,930	5,810	5,810	-220	-3.65	34,000	-
[6277]	26/03/18	5,960	6,050	5,940	6,030	+160	+2.73	18,700	-
[6277]	26/03/17	5,900	5,960	5,840	5,870	+20	+0.34	18,600	-
[6277]	26/03/16	5,810	5,930	5,810	5,850	+30	+0.52	26,900	-
[6277]	26/03/13	5,860	5,930	5,810	5,820	-130	-2.18	31,800	-
[6277]	26/03/12	6,100	6,120	5,920	5,950	-250	-4.03	37,200	-
[6277]	26/03/11	6,260	6,330	6,200	6,200	+40	+0.65	33,500	-
[6277]	26/03/10	6,050	6,220	6,050	6,160	+210	+3.53	31,600	-
[6277]	26/03/09	5,900	5,980	5,790	5,950	-420	-6.59	56,500	-
[6277]	26/03/06	6,120	6,400	6,100	6,370	+150	+2.41	46,400	-
[6277]	26/03/05	6,270	6,380	6,170	6,220	+150	+2.47	41,300	-
[6277]	26/03/04	6,500	6,530	6,020	6,070	-500	-7.61	56,000	-
[6277]	26/03/03	6,710	6,870	6,530	6,570	-240	-3.52	55,700	-
[6277]	26/03/02	6,610	6,870	6,610	6,810	+30	+0.44	39,700	-
[6277]	26/02/27	6,710	6,780	6,700	6,780	+70	+1.04	28,700	-
[6277]	26/02/26	6,700	6,770	6,660	6,710	+50	+0.75	26,400	-
[6277]	26/02/25	6,690	6,740	6,610	6,660	-30	-0.45	43,700	-
[6277]	26/02/24	6,710	6,730	6,590	6,690	+50	+0.75	31,600	-
[6277]	26/02/20	6,740	6,770	6,630	6,640	-100	-1.48	28,800	-
[6277]	26/02/19	6,650	6,740	6,580	6,740	+40	+0.60	24,600	-
[6277]	26/02/18	6,710	6,770	6,660	6,700	+30	+0.45	48,000	-
[6277]	26/02/17	6,630	6,820	6,630	6,670	-40	-0.60	62,500	-
[6277]	26/02/16	6,640	6,740	6,570	6,710	+100	+1.51	58,900	-
[6277]	26/02/13	6,900	6,940	6,610	6,610	-300	-4.34	39,600	-
[6277]	26/02/12	6,680	6,950	6,650	6,910	+230	+3.44	61,600	-
[6277]	26/02/10	6,520	6,710	6,430	6,680	+160	+2.45	94,500	-
[6277]	26/02/09	6,670	6,670	6,200	6,520	-160	-2.40	123,400	-
[6277]	26/02/06	6,610	6,680	6,490	6,680	-10	-0.15	48,500	-
[6277]	26/02/05	6,710	6,750	6,630	6,690	+80	+1.21	52,600	-
[6277]	26/02/04	6,530	6,700	6,520	6,610	+70	+1.07	53,900	-
[6277]	26/02/03	6,200	6,580	6,200	6,540	+440	+7.21	52,200	-
[6277]	26/02/02	6,140	6,220	6,090	6,100	-30	-0.49	35,300	-
[6277]	26/01/30	6,010	6,170	6,010	6,130	+150	+2.51	33,000	-
[6277]	26/01/29	6,020	6,020	5,910	5,980	+10	+0.17	22,300	-
[6277]	26/01/28	6,000	6,030	5,920	5,970	-130	-2.13	29,400	-
[6277]	26/01/27	5,950	6,130	5,950	6,100	+100	+1.67	37,000	-
[6277]	26/01/26	6,180	6,210	6,000	6,000	-230	-3.69	51,600	-
[6277]	26/01/23	6,180	6,270	6,160	6,230	+100	+1.63	28,800	-
[6277]	26/01/22	6,090	6,170	6,050	6,130	+60	+0.99	33,000	-
[6277]	26/01/21	5,980	6,190	5,980	6,070	-10	-0.16	27,500	-
[6277]	26/01/20	6,080	6,130	6,000	6,080	-10	-0.16	28,300	-
[6277]	26/01/19	6,000	6,100	6,000	6,090	+110	+1.84	17,600	-
[6277]	26/01/16	5,920	6,020	5,880	5,980	+60	+1.01	19,600	-
[6277]	26/01/15	5,940	5,990	5,870	5,920	-60	-1.00	29,300	-
[6277]	26/01/14	5,950	6,030	5,940	5,980	+30	+0.50	32,400	-
[6277]	26/01/13	5,760	5,970	5,740	5,950	+190	+3.30	32,800	-
[6277]	26/01/09	5,720	5,800	5,720	5,760	+40	+0.70	19,400	-
[6277]	26/01/08	5,760	5,820	5,700	5,720	+40	+0.70	32,600	-
[6277]	26/01/07	5,670	5,740	5,620	5,680	0	0.00	25,900	-
[6277]	26/01/06	5,650	5,700	5,630	5,680	+70	+1.25	19,900	-
[6277]	26/01/05	5,680	5,720	5,580	5,610	-30	-0.53	26,000	-
[6277]	25/12/30	5,740	5,760	5,640	5,640	-100	-1.74	30,500	-
[6277]	25/12/29	5,660	5,740	5,630	5,740	+80	+1.41	28,700	-
[6277]	25/12/26	5,660	5,690	5,610	5,660	0	0.00	22,600	-
[6277]	25/12/25	5,620	5,660	5,560	5,660	+80	+1.43	17,900	-
[6277]	25/12/24	5,600	5,640	5,580	5,580	+20	+0.36	26,900	-
[6277]	25/12/23	5,470	5,600	5,470	5,560	+90	+1.65	52,000	-
[6277]	25/12/22	5,520	5,540	5,430	5,470	+50	+0.92	42,800	-
[6277]	25/12/19	5,360	5,540	5,350	5,420	0	0.00	73,600	-
[6277]	25/12/18	5,350	5,440	5,320	5,420	+20	+0.37	38,000	-
[6277]	25/12/17	5,470	5,530	5,380	5,400	0	0.00	12,400	-
[6277]	25/12/16	5,520	5,520	5,400	5,400	-160	-2.88	22,800	-
[6277]	25/12/15	5,590	5,600	5,510	5,560	-30	-0.54	19,000	-
[6277]	25/12/12	5,600	5,620	5,550	5,590	+90	+1.64	33,700	-
[6277]	25/12/11	5,580	5,640	5,500	5,500	-110	-1.96	22,200	-
[6277]	25/12/10	5,600	5,620	5,560	5,610	+80	+1.45	19,300	-
[6277]	25/12/09	5,470	5,590	5,430	5,530	+60	+1.10	33,500	-
[6277]	25/12/08	5,460	5,510	5,450	5,470	+60	+1.11	24,200	-
[6277]	25/12/05	5,410	5,480	5,400	5,410	-30	-0.55	16,900	-
[6277]	25/12/04	5,410	5,510	5,400	5,440	-10	-0.18	17,500	-
[6277]	25/12/03	5,380	5,480	5,370	5,450	+120	+2.25	24,200	-
[6277]	25/12/02	5,500	5,500	5,330	5,330	-170	-3.09	25,200	-
[6277]	25/12/01	5,590	5,590	5,490	5,500	-90	-1.61	18,800	-
[6277]	25/11/28	5,590	5,620	5,550	5,590	+30	+0.54	17,300	-
[6277]	25/11/27	5,620	5,690	5,530	5,560	-60	-1.07	32,200	-
[6277]	25/11/26	5,480	5,620	5,480	5,620	+170	+3.12	35,800	-
[6277]	25/11/25	5,490	5,490	5,350	5,450	+160	+3.02	30,900	-
[6277]	25/11/21	5,250	5,310	5,230	5,290	+60	+1.15	21,200	-
[6277]	25/11/20	5,200	5,280	5,140	5,230	+130	+2.55	29,600	-
[6277]	25/11/19	5,240	5,240	5,070	5,100	-150	-2.86	36,100	-
[6277]	25/11/18	5,300	5,300	5,210	5,250	-60	-1.13	41,800	-
[6277]	25/11/17	5,310	5,340	5,250	5,310	+20	+0.38	16,800	-
[6277]	25/11/14	5,250	5,330	5,220	5,290	-40	-0.75	26,000	-
[6277]	25/11/13	5,310	5,370	5,300	5,330	+10	+0.19	24,700	-
[6277]	25/11/12	5,190	5,330	5,170	5,320	+150	+2.90	31,200	-
[6277]	25/11/11	5,200	5,200	5,110	5,170	0	0.00	32,600	-
[6277]	25/11/10	5,260	5,290	5,000	5,170	-390	-7.01	126,500	-
[6277]	25/11/07	5,680	5,700	5,550	5,560	-130	-2.28	18,800	-
[6277]	25/11/06	5,580	5,710	5,540	5,690	+110	+1.97	23,800	-
[6277]	25/11/05	5,650	5,720	5,450	5,580	-140	-2.45	31,200	-
[6277]	25/11/04	5,600	5,760	5,590	5,720	+20	+0.35	25,200	-
[6277]	25/10/31	5,690	5,700	5,560	5,700	+40	+0.71	38,000	-
[6277]	25/10/30	5,650	5,860	5,640	5,660	+40	+0.71	51,100	-
[6277]	25/10/29	5,610	5,680	5,590	5,620	0	0.00	36,700	-
[6277]	25/10/28	5,840	5,840	5,620	5,620	-250	-4.26	27,900	-
[6277]	25/10/27	5,790	5,870	5,770	5,870	+120	+2.09	24,200	-
[6277]	25/10/24	5,780	5,800	5,730	5,750	-20	-0.35	18,600	-
[6277]	25/10/23	5,760	5,790	5,690	5,770	+10	+0.17	13,000	-
[6277]	25/10/22	5,750	5,790	5,720	5,760	+30	+0.52	23,800	-
[6277]	25/10/21	5,810	5,860	5,730	5,730	-80	-1.38	16,600	-
[6277]	25/10/20	5,760	5,830	5,730	5,810	+130	+2.29	18,000	-
[6277]	25/10/17	5,680	5,700	5,640	5,680	-10	-0.18	22,300	-
[6277]	25/10/16	5,770	5,790	5,690	5,690	-110	-1.90	21,800	-
[6277]	25/10/15	5,750	5,810	5,740	5,800	+90	+1.58	20,400	-
[6277]	25/10/14	5,610	5,710	5,590	5,710	+70	+1.24	41,400	-
[6277]	25/10/10	5,750	5,790	5,640	5,640	-200	-3.42	40,400	-
[6277]	25/10/09	5,760	5,840	5,750	5,840	+80	+1.39	36,700	-
[6277]	25/10/08	5,710	5,860	5,700	5,760	+70	+1.23	54,900	-
[6277]	25/10/07	5,680	5,710	5,590	5,690	-50	-0.87	75,600	-
[6277]	25/10/06	5,820	5,890	5,730	5,740	+20	+0.35	55,200	-
[6277]	25/10/03	5,680	5,720	5,640	5,720	+90	+1.60	24,000	-
[6277]	25/10/02	5,650	5,710	5,620	5,630	-20	-0.35	42,400	-
[6277]	25/10/01	5,760	5,770	5,630	5,650	-170	-2.92	45,800	-
[6277]	25/09/30	5,890	5,890	5,780	5,820	-10	-0.17	27,500	-
[6277]	25/09/29	5,840	5,910	5,780	5,830	-40	-0.68	53,800	-
[6277]	25/09/26	5,670	5,880	5,670	5,870	+120	+2.09	152,000	-
[6277]	25/09/25	5,590	5,770	5,590	5,750	+120	+2.13	91,700	-
[6277]	25/09/24	5,710	5,710	5,630	5,630	+20	+0.36	73,300	-
[6277]	25/09/22	5,530	5,700	5,530	5,610	0	0.00	87,500	-
[6277]	25/09/19	5,660	5,680	5,540	5,610	-40	-0.71	96,700	-
[6277]	25/09/18	5,620	5,690	5,600	5,650	+20	+0.36	36,700	-
[6277]	25/09/17	5,600	5,730	5,540	5,630	+20	+0.36	52,000	-
[6277]	25/09/16	5,640	5,680	5,530	5,610	-30	-0.53	50,100	-
[6277]	25/09/12	5,700	5,730	5,610	5,640	-50	-0.88	47,200	-
[6277]	25/09/11	5,580	5,720	5,560	5,690	+80	+1.43	27,300	-
[6277]	25/09/10	5,650	5,650	5,570	5,610	-40	-0.71	27,200	-
[6277]	25/09/09	5,630	5,730	5,600	5,650	+20	+0.36	27,900	-
[6277]	25/09/08	5,650	5,670	5,600	5,630	+50	+0.90	25,100	-
[6277]	25/09/05	5,610	5,660	5,570	5,580	-30	-0.53	38,500	-