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
[6278]	26/10/29	13,670	13,670	12,960	13,240	-160.0	-1.19	248,900	257,958,461,440
[6278]	26/10/28	13,290	13,470	13,030	13,400	+950.0	+7.63	268,700	261,075,795,968
[6278]	26/10/27	12,280	12,610	12,280	12,450	+510.0	+4.27	187,700	242,566,692,864
[6278]	26/10/26	12,120	12,420	11,920	11,940	-350.0	-2.85	147,000	232,630,222,848
[6278]	26/10/23	12,060	12,420	11,660	12,290	-350.0	-2.77	309,900	239,449,358,336
[6278]	26/10/22	13,390	13,490	12,610	12,640	-840.0	-6.23	276,100	246,268,510,208
[6278]	26/10/21	13,880	14,070	13,350	13,480	+270.0	+2.04	183,000	262,634,455,040
[6278]	26/10/20	14,180	14,220	13,210	13,210	-990.0	-6.97	241,600	257,373,962,240
[6278]	26/10/19	13,030	14,550	13,030	14,200	+360.0	+2.60	340,900	276,662,419,456
[6278]	26/10/16	14,070	14,200	13,580	13,840	+40.0	+0.29	383,700	269,648,429,056
[6278]	26/10/15	14,880	14,900	13,750	13,800	-1,610.0	-10.45	289,900	268,869,091,328
[6278]	26/10/14	15,650	16,110	15,170	15,410	-270.0	-1.72	176,800	300,237,160,448
[6278]	26/10/13	15,860	16,010	15,330	15,680	-420.0	-2.61	246,100	305,497,636,864
[6278]	26/10/09	15,790	16,240	15,590	16,100	-90.0	-0.56	196,300	313,680,625,664
[6278]	26/10/08	16,770	16,800	16,170	16,190	-630.0	-3.75	268,200	315,434,106,880
[6278]	26/10/07	17,180	17,180	16,550	16,820	-250.0	-1.46	294,700	327,708,573,696
[6278]	26/10/06	16,840	17,070	16,460	17,070	+340.0	+2.03	210,600	332,579,373,056
[6278]	26/10/05	16,900	16,920	16,470	16,730	+360.0	+2.20	287,500	325,955,059,712
[6278]	26/10/02	15,990	16,460	15,890	16,370	+380.0	+2.38	246,000	318,941,102,080
[6278]	26/10/01	15,180	16,130	15,180	15,990	+930.0	+6.18	309,400	311,537,467,392
[6278]	26/09/30	14,920	15,180	14,870	15,060	+380.0	+2.59	227,000	293,418,008,576
[6278]	26/09/29	14,470	14,740	14,450	14,680	+230.0	+1.59	184,100	286,014,373,888
[6278]	26/09/28	14,600	14,860	14,400	14,450	+130.0	+0.91	218,600	281,533,218,816
[6278]	26/09/25	14,190	14,320	13,920	14,320	+70.0	+0.49	193,200	279,000,383,488
[6278]	26/09/24	13,800	14,410	13,780	14,250	+860.0	+6.42	279,000	277,636,579,328
[6278]	26/09/18	13,260	13,570	13,190	13,390	+550.0	+4.28	229,900	260,880,957,440
[6278]	26/09/17	13,210	13,290	12,620	12,840	-150.0	-1.15	159,100	250,165,166,080
[6278]	26/09/16	12,650	12,990	12,500	12,990	+210.0	+1.64	149,300	253,087,645,696
[6278]	26/09/15	12,520	12,790	12,450	12,780	+110.0	+0.87	184,700	248,996,167,680
[6278]	26/09/14	11,930	12,670	11,930	12,670	+140.0	+1.12	224,600	246,853,009,408
[6278]	26/09/11	12,410	12,650	12,250	12,530	-620.0	-4.71	230,700	244,125,351,936
[6278]	26/09/10	13,600	13,660	12,820	13,150	-420.0	-3.10	147,900	256,204,980,224
[6278]	26/09/09	13,220	13,740	13,140	13,570	+570.0	+4.38	205,100	264,387,952,640
[6278]	26/09/08	13,700	13,840	13,000	13,000	-1,000.0	-7.14	176,200	253,282,484,224
[6278]	26/09/07	13,730	14,190	13,460	14,000	+570.0	+4.24	168,200	272,765,747,200
[6278]	26/09/04	13,340	13,630	13,330	13,430	+100.0	+0.75	117,700	261,660,295,168
[6278]	26/09/03	13,210	13,750	12,950	13,330	+110.0	+0.83	281,100	259,711,959,040
[6278]	26/09/02	13,550	13,580	13,210	13,220	-590.0	-4.27	174,800	257,568,800,768
[6278]	26/09/01	14,100	14,130	13,610	13,810	-310.0	-2.20	181,500	269,063,929,856
[6278]	26/08/31	13,680	14,310	13,570	14,120	-250.0	-1.74	228,700	275,103,744,000
[6278]	26/08/28	14,870	15,030	14,260	14,370	-360.0	-2.44	221,100	279,974,576,128
[6278]	26/08/27	15,040	15,250	14,350	14,730	+290.0	+2.01	298,600	286,988,533,760
[6278]	26/08/26	14,400	14,670	14,100	14,440	-40.0	-0.28	174,700	281,338,380,288
[6278]	26/08/25	14,240	14,540	13,990	14,480	+250.0	+1.76	194,000	282,117,734,400
[6278]	26/08/24	14,490	14,690	14,080	14,230	-220.0	-1.52	200,900	277,246,902,272
[6278]	26/08/21	14,300	14,660	13,970	14,450	-450.0	-3.02	331,700	281,533,218,816
[6278]	26/08/20	14,800	15,150	14,500	14,900	+70.0	+0.47	248,900	290,300,690,432
[6278]	26/08/19	15,100	15,310	14,580	14,830	-1,280.0	-7.95	213,400	288,936,853,504
[6278]	26/08/18	16,990	17,400	16,010	16,110	-1,050.0	-6.12	240,900	313,875,431,424
[6278]	26/08/17	16,010	17,340	15,980	17,160	+790.0	+4.83	216,600	334,332,887,040
[6278]	26/08/14	16,900	17,130	16,020	16,370	-330.0	-1.98	274,300	318,941,102,080
[6278]	26/08/13	16,980	16,980	16,160	16,700	+120.0	+0.72	290,400	325,370,576,896
[6278]	26/08/12	16,160	16,640	16,130	16,580	-320.0	-1.89	313,800	323,032,580,096
[6278]	26/08/10	16,730	17,630	16,400	16,900	+410.0	+2.49	288,600	329,267,216,384
[6278]	26/08/07	17,860	18,720	15,470	16,490	-1,740.0	-9.54	663,100	321,279,098,880
[6278]	26/08/06	18,640	18,970	17,590	18,230	-870.0	-4.55	623,300	350,262,558,720
[6278]	26/08/05	17,420	19,490	17,030	19,100	+2,750.0	+16.82	809,700	366,978,301,952
[6278]	26/08/04	16,000	16,750	15,750	16,350	+660.0	+4.21	303,700	314,141,114,368
[6278]	26/08/03	15,220	15,930	14,780	15,690	+70.0	+0.45	235,200	301,460,193,280
[6278]	26/07/31	16,350	16,390	15,140	15,620	+1,970.0	+14.43	452,900	300,115,230,720
[6278]	26/07/30	13,400	14,370	13,210	13,650	+40.0	+0.29	416,400	262,264,602,624
[6278]	26/07/29	15,340	15,420	13,250	13,610	-1,680.0	-10.99	508,100	261,496,061,952
[6278]	26/07/28	17,260	17,390	15,150	15,290	-2,680.0	-14.91	483,900	293,774,786,560
[6278]	26/07/27	18,260	18,410	17,320	17,970	-630.0	-3.39	196,600	345,267,011,584
[6278]	26/07/24	18,380	19,000	18,090	18,600	+100.0	+0.54	222,700	357,371,543,552
[6278]	26/07/23	18,990	19,070	18,220	18,500	+80.0	+0.43	135,600	355,450,191,872
[6278]	26/07/22	18,530	19,120	18,180	18,420	+690.0	+3.89	285,500	353,913,110,528
[6278]	26/07/21	17,260	17,900	16,710	17,730	+480.0	+2.78	352,200	340,655,767,552
[6278]	26/07/17	18,100	18,190	16,720	17,250	-1,630	-8.63	561,600	-
[6278]	26/07/16	20,060	20,360	18,650	18,880	-1,620	-7.90	283,500	-
[6278]	26/07/15	21,000	21,100	19,550	20,500	-340	-1.63	189,800	-
[6278]	26/07/14	20,450	20,890	19,640	20,840	+130	+0.63	337,100	-
[6278]	26/07/13	21,190	21,550	20,510	20,710	-260	-1.24	277,800	-
[6278]	26/07/10	19,690	21,880	19,580	20,970	+1,790	+9.33	466,000	-
[6278]	26/07/09	19,060	19,460	18,920	19,180	+480	+2.57	214,100	-
[6278]	26/07/08	18,210	19,550	18,180	18,700	-550	-2.86	307,500	-
[6278]	26/07/07	20,630	20,900	19,100	19,250	-1,740	-8.29	370,700	-
[6278]	26/07/06	21,630	22,000	20,670	20,990	-1,140	-5.15	185,900	-
[6278]	26/07/03	20,940	22,150	20,670	22,130	+590	+2.74	190,900	-
[6278]	26/07/02	21,360	22,100	20,910	21,540	-1,320	-5.77	166,100	-
[6278]	26/07/01	22,900	23,090	22,350	22,860	+340	+1.51	167,200	-
[6278]	26/06/30	22,200	22,750	21,540	22,520	+480	+2.18	173,300	-
[6278]	26/06/29	22,820	22,820	20,880	22,040	-340	-1.52	276,100	-
[6278]	26/06/26	23,070	23,760	21,980	22,380	-1,150	-4.89	341,400	-
[6278]	26/06/25	23,950	24,200	22,970	23,530	+380	+1.64	310,000	-
[6278]	26/06/24	22,580	23,960	22,430	23,150	+320	+1.40	262,600	-
[6278]	26/06/23	24,760	24,990	22,680	22,830	-1,430	-5.89	355,100	-
[6278]	26/06/22	25,510	26,120	24,020	24,260	-830	-3.31	420,800	-
[6278]	26/06/19	26,200	26,600	24,960	25,090	-110	-0.44	318,100	-
[6278]	26/06/18	26,090	26,480	25,200	25,200	-860	-3.30	238,100	-
[6278]	26/06/17	25,080	26,720	25,050	26,060	+480	+1.88	352,100	-
[6278]	26/06/16	27,020	27,150	25,410	25,580	-850	-3.22	279,300	-
[6278]	26/06/15	26,020	26,910	25,550	26,430	+1,910	+7.79	437,700	-
[6278]	26/06/12	25,190	26,050	24,390	24,520	+550	+2.29	473,400	-
[6278]	26/06/11	20,870	24,130	20,740	23,970	+1,600	+7.15	538,800	-
[6278]	26/06/10	21,490	22,850	21,240	22,370	-90	-0.40	484,000	-
[6278]	26/06/09	21,800	22,600	21,160	22,460	+970	+4.51	228,000	-
[6278]	26/06/08	20,000	21,560	19,560	21,490	-970	-4.32	421,600	-
[6278]	26/06/05	22,340	22,500	21,120	22,460	-240	-1.06	305,000	-
[6278]	26/06/04	22,860	23,320	21,950	22,700	-660	-2.83	318,000	-
[6278]	26/06/03	23,910	24,100	22,390	23,360	-220	-0.93	373,700	-
[6278]	26/06/02	22,690	23,640	21,250	23,580	+510	+2.21	372,200	-
[6278]	26/06/01	21,520	23,910	21,410	23,070	+1,050	+4.77	373,300	-
[6278]	26/05/29	21,840	22,160	21,230	22,020	+290	+1.33	253,700	-
[6278]	26/05/28	21,000	21,890	20,930	21,730	+290	+1.35	241,200	-
[6278]	26/05/27	22,680	22,800	21,120	21,440	-490	-2.23	329,500	-
[6278]	26/05/26	22,500	22,690	21,450	21,930	-760	-3.35	295,400	-
[6278]	26/05/25	22,000	22,880	21,810	22,690	+1,570	+7.43	347,300	-
[6278]	26/05/22	19,660	21,350	19,650	21,120	+1,730	+8.92	320,100	-
[6278]	26/05/21	19,750	19,990	19,040	19,390	+390	+2.05	239,000	-
[6278]	26/05/20	18,550	19,130	18,010	19,000	+50	+0.26	274,600	-
[6278]	26/05/19	19,480	19,580	18,440	18,950	-930	-4.68	378,400	-
[6278]	26/05/18	20,250	20,540	19,100	19,880	-280	-1.39	415,500	-
[6278]	26/05/15	22,360	22,650	19,760	20,160	-2,200	-9.84	909,800	-
[6278]	26/05/14	22,360	22,360	21,700	22,360	+4,000	+21.79	441,300	-
[6278]	26/05/13	17,800	18,960	17,490	18,360	-300	-1.61	430,300	-
[6278]	26/05/12	17,690	18,660	17,550	18,660	+1,020	+5.78	574,300	-
[6278]	26/05/11	17,240	17,790	16,660	17,640	+460	+2.68	413,100	-
[6278]	26/05/08	16,600	17,180	16,300	17,180	+280	+1.66	252,700	-
[6278]	26/05/07	16,550	17,240	16,210	16,900	+1,170	+7.44	554,500	-
[6278]	26/05/01	16,450	16,690	15,730	15,730	-920	-5.53	276,900	-
[6278]	26/04/30	16,440	16,840	16,320	16,650	+270	+1.65	197,900	-
[6278]	26/04/28	16,400	16,740	16,260	16,380	-180	-1.09	199,800	-
[6278]	26/04/27	16,890	17,260	16,560	16,560	-360	-2.13	401,500	-
[6278]	26/04/24	16,870	17,070	16,410	16,920	+120	+0.71	370,700	-
[6278]	26/04/23	16,800	16,830	16,230	16,800	+160	+0.96	474,500	-
[6278]	26/04/22	16,680	16,790	16,180	16,640	+140	+0.85	820,300	-
[6278]	26/04/21	17,000	17,020	16,240	16,500	-30	-0.18	244,900	-
[6278]	26/04/20	16,280	17,190	16,100	16,530	+370	+2.29	349,000	-
[6278]	26/04/17	17,250	17,300	16,100	16,160	-1,140	-6.59	379,300	-
[6278]	26/04/16	17,010	17,420	16,840	17,300	+590	+3.53	290,500	-
[6278]	26/04/15	17,770	17,940	16,580	16,710	-870	-4.95	633,500	-
[6278]	26/04/14	16,360	17,580	16,300	17,580	+1,440	+8.92	616,700	-
[6278]	26/04/13	16,390	16,950	16,080	16,140	-580	-3.47	297,300	-
[6278]	26/04/10	16,790	17,150	16,400	16,720	+330	+2.01	373,200	-
[6278]	26/04/09	15,090	16,430	14,910	16,390	+1,140	+7.48	519,700	-
[6278]	26/04/08	14,650	15,320	14,370	15,250	+1,500	+10.91	420,900	-
[6278]	26/04/07	13,380	13,890	13,230	13,750	-810	-5.56	549,200	-
[6278]	26/04/06	14,220	14,940	14,120	14,560	+300	+2.10	107,600	-
[6278]	26/04/03	14,100	14,500	14,100	14,260	+460	+3.33	159,500	-
[6278]	26/04/02	14,340	14,600	13,780	13,800	-490	-3.43	169,100	-
[6278]	26/04/01	14,100	14,290	13,800	14,290	+1,380	+10.69	171,000	-
[6278]	26/03/31	12,900	13,330	12,500	12,910	-740	-5.42	250,200	-
[6278]	26/03/30	13,450	13,660	13,200	13,650	-650	-4.55	180,700	-
[6278]	26/03/27	14,580	14,680	13,910	14,300	-580	-3.90	243,200	-
[6278]	26/03/26	14,950	15,320	14,440	14,880	-120	-0.80	165,000	-
[6278]	26/03/25	14,750	15,090	14,640	15,000	+1,130	+8.15	208,700	-
[6278]	26/03/24	14,420	14,570	13,660	13,870	-40	-0.29	139,900	-
[6278]	26/03/23	14,220	14,290	13,460	13,910	-910	-6.14	224,800	-
[6278]	26/03/19	14,500	15,020	14,240	14,820	-230	-1.53	203,100	-
[6278]	26/03/18	14,560	15,050	14,430	15,050	+790	+5.54	132,400	-
[6278]	26/03/17	15,290	15,450	14,260	14,260	-610	-4.10	159,000	-
[6278]	26/03/16	14,290	15,010	14,160	14,870	+460	+3.19	216,900	-
[6278]	26/03/13	14,000	14,630	13,940	14,410	-190	-1.30	211,200	-
[6278]	26/03/12	14,630	14,920	14,440	14,600	-430	-2.86	241,300	-
[6278]	26/03/11	15,100	15,750	15,020	15,030	+210	+1.42	260,200	-
[6278]	26/03/10	15,630	15,840	14,720	14,820	+190	+1.30	400,200	-
[6278]	26/03/09	14,660	15,210	13,860	14,630	-1,930	-11.65	496,100	-
[6278]	26/03/06	15,730	16,630	15,530	16,560	+570	+3.56	285,500	-
[6278]	26/03/05	16,800	17,530	15,680	15,990	+1,120	+7.53	489,600	-
[6278]	26/03/04	15,220	16,160	14,400	14,870	-1,550	-9.44	460,200	-
[6278]	26/03/03	16,500	17,330	16,270	16,420	-70	-0.42	356,300	-
[6278]	26/03/02	15,560	16,530	15,280	16,490	+740	+4.70	226,600	-
[6278]	26/02/27	14,980	15,950	14,840	15,750	+710	+4.72	265,000	-
[6278]	26/02/26	16,130	16,150	14,970	15,040	-940	-5.88	400,000	-
[6278]	26/02/25	15,500	16,210	14,940	15,980	+1,480	+10.21	421,400	-
[6278]	26/02/24	14,300	14,990	14,250	14,500	+500	+3.57	292,600	-
[6278]	26/02/20	13,680	14,180	13,480	14,000	+220	+1.60	195,800	-
[6278]	26/02/19	13,360	14,110	13,310	13,780	+410	+3.07	232,400	-
[6278]	26/02/18	13,030	13,780	12,960	13,370	+390	+3.00	183,800	-
[6278]	26/02/17	12,750	13,000	12,340	12,980	+50	+0.39	188,000	-
[6278]	26/02/16	12,250	13,060	12,150	12,930	+980	+8.20	287,300	-
[6278]	26/02/13	11,950	12,250	11,050	11,950	-470	-3.78	378,100	-
[6278]	26/02/12	12,040	12,500	11,840	12,420	+130	+1.06	271,200	-
[6278]	26/02/10	11,520	12,290	11,520	12,290	+840	+7.34	240,200	-
[6278]	26/02/09	11,250	11,580	11,020	11,450	+870	+8.22	166,800	-
[6278]	26/02/06	10,320	10,600	10,180	10,580	+50	+0.47	128,800	-
[6278]	26/02/05	10,790	10,890	10,430	10,530	-270	-2.50	184,700	-
[6278]	26/02/04	10,540	10,930	10,530	10,800	+190	+1.79	120,700	-
[6278]	26/02/03	10,260	10,610	10,170	10,610	+600	+5.99	212,100	-
[6278]	26/02/02	10,250	10,490	9,860	10,010	-300	-2.91	125,000	-
[6278]	26/01/30	10,170	10,410	10,030	10,310	+140	+1.38	172,600	-
[6278]	26/01/29	10,460	10,530	10,080	10,170	-130	-1.26	96,000	-
[6278]	26/01/28	10,200	10,350	10,100	10,300	-30	-0.29	82,100	-
[6278]	26/01/27	10,070	10,410	10,020	10,330	+380	+3.82	129,000	-
[6278]	26/01/26	10,150	10,230	9,930	9,950	-290	-2.83	165,700	-
[6278]	26/01/23	10,550	10,620	10,240	10,240	-390	-3.67	137,200	-
[6278]	26/01/22	10,600	10,750	10,460	10,630	+150	+1.43	153,900	-
[6278]	26/01/21	9,750	10,540	9,740	10,480	+480	+4.80	217,900	-
[6278]	26/01/20	10,200	10,200	9,890	10,000	-160	-1.57	146,100	-
[6278]	26/01/19	10,080	10,200	9,850	10,160	-160	-1.55	193,400	-
[6278]	26/01/16	10,340	10,550	10,130	10,320	+100	+0.98	260,400	-
[6278]	26/01/15	9,620	10,230	9,620	10,220	+600	+6.24	357,300	-
[6278]	26/01/14	9,030	9,850	8,990	9,620	+570	+6.30	295,800	-
[6278]	26/01/13	9,160	9,380	8,930	9,050	+20	+0.22	198,100	-
[6278]	26/01/09	8,410	9,030	8,340	9,030	+570	+6.74	255,000	-
[6278]	26/01/08	8,550	8,610	8,280	8,460	-100	-1.17	152,100	-
[6278]	26/01/07	8,500	8,740	8,460	8,560	+20	+0.23	180,300	-
[6278]	26/01/06	8,810	8,810	8,380	8,540	-120	-1.39	232,300	-
[6278]	26/01/05	8,650	8,820	8,550	8,660	+130	+1.52	199,100	-
[6278]	25/12/30	8,400	8,690	8,320	8,530	-20	-0.23	150,100	-
[6278]	25/12/29	8,400	8,570	8,390	8,550	+150	+1.79	92,900	-
[6278]	25/12/26	8,600	8,650	8,350	8,400	-170	-1.98	169,500	-
[6278]	25/12/25	8,500	8,650	8,400	8,570	+170	+2.02	104,500	-
[6278]	25/12/24	8,570	8,760	8,400	8,400	-180	-2.10	141,100	-
[6278]	25/12/23	8,630	8,690	8,490	8,580	-30	-0.35	113,300	-
[6278]	25/12/22	8,350	8,700	8,280	8,610	+410	+5.00	179,900	-
[6278]	25/12/19	8,260	8,380	8,180	8,200	+40	+0.49	129,500	-
[6278]	25/12/18	8,030	8,310	8,000	8,160	-270	-3.20	183,800	-
[6278]	25/12/17	8,360	8,630	8,310	8,430	-10	-0.12	165,700	-
[6278]	25/12/16	9,050	9,050	8,370	8,440	-720	-7.86	259,000	-
[6278]	25/12/15	8,800	9,180	8,650	9,160	+210	+2.35	180,500	-
[6278]	25/12/12	8,850	9,040	8,830	8,950	+220	+2.52	121,700	-
[6278]	25/12/11	8,810	8,880	8,630	8,730	-80	-0.91	155,800	-
[6278]	25/12/10	9,030	9,030	8,720	8,810	-220	-2.44	220,800	-
[6278]	25/12/09	9,180	9,330	8,990	9,030	-100	-1.10	168,200	-
[6278]	25/12/08	8,930	9,210	8,890	9,130	+280	+3.16	217,800	-
[6278]	25/12/05	8,860	8,920	8,700	8,850	-50	-0.56	209,600	-
[6278]	25/12/04	9,120	9,170	8,760	8,900	-270	-2.94	247,800	-
[6278]	25/12/03	8,970	9,400	8,940	9,170	+230	+2.57	216,700	-
[6278]	25/12/02	9,240	9,330	8,890	8,940	-380	-4.08	241,700	-
[6278]	25/12/01	9,720	9,750	9,120	9,320	-270	-2.82	365,200	-
[6278]	25/11/28	9,000	9,710	8,820	9,590	+540	+5.97	518,700	-
[6278]	25/11/27	8,710	9,130	8,610	9,050	+440	+5.11	328,800	-
[6278]	25/11/26	8,160	8,640	8,020	8,610	+450	+5.51	343,500	-
[6278]	25/11/25	8,060	8,380	8,010	8,160	+320	+4.08	328,300	-
[6278]	25/11/21	7,750	8,020	7,620	7,840	-460	-5.54	376,100	-
[6278]	25/11/20	7,710	8,380	7,710	8,300	+1,010	+13.85	544,300	-
[6278]	25/11/19	7,500	7,530	7,250	7,290	-170	-2.28	127,800	-
[6278]	25/11/18	7,550	7,730	7,430	7,460	-150	-1.97	186,700	-
[6278]	25/11/17	7,440	7,880	7,410	7,610	+210	+2.84	246,300	-
[6278]	25/11/14	7,800	7,910	7,370	7,400	-790	-9.65	527,200	-
[6278]	25/11/13	8,180	8,250	7,910	8,190	-70	-0.85	224,200	-
[6278]	25/11/12	7,760	8,700	7,670	8,260	+230	+2.86	643,900	-
[6278]	25/11/11	8,100	8,200	7,950	8,030	+40	+0.50	268,800	-
[6278]	25/11/10	7,900	8,250	7,900	7,990	+150	+1.91	229,700	-
[6278]	25/11/07	7,770	7,920	7,690	7,840	-170	-2.12	194,100	-
[6278]	25/11/06	7,990	8,020	7,800	8,010	+160	+2.04	146,400	-
[6278]	25/11/05	7,950	8,050	7,530	7,850	-520	-6.21	403,200	-
[6278]	25/11/04	8,400	8,670	8,270	8,370	+160	+1.95	348,700	-
[6278]	25/10/31	8,220	8,270	8,010	8,210	+50	+0.61	161,900	-
[6278]	25/10/30	7,870	8,220	7,820	8,160	+310	+3.95	208,800	-
[6278]	25/10/29	8,000	8,150	7,680	7,850	-20	-0.25	263,100	-
[6278]	25/10/28	8,000	8,000	7,650	7,870	-220	-2.72	216,800	-
[6278]	25/10/27	7,970	8,150	7,860	8,090	+290	+3.72	422,200	-
[6278]	25/10/24	7,360	7,830	7,320	7,800	+490	+6.70	293,400	-
[6278]	25/10/23	7,270	7,510	7,170	7,310	-310	-4.07	237,600	-
[6278]	25/10/22	7,590	7,640	7,260	7,620	+120	+1.60	274,200	-
[6278]	25/10/21	7,040	7,650	6,990	7,500	+510	+7.30	547,700	-
[6278]	25/10/20	6,700	7,000	6,610	6,990	+330	+4.95	195,100	-
[6278]	25/10/17	6,700	6,870	6,590	6,660	0	0.00	185,600	-
[6278]	25/10/16	6,690	6,720	6,580	6,660	+50	+0.76	92,900	-
[6278]	25/10/15	6,560	6,740	6,550	6,610	+50	+0.76	126,700	-
[6278]	25/10/14	6,710	6,830	6,480	6,560	-250	-3.67	188,200	-
[6278]	25/10/10	6,820	6,910	6,760	6,810	-100	-1.45	126,100	-
[6278]	25/10/09	7,090	7,140	6,820	6,910	-110	-1.57	218,400	-
[6278]	25/10/08	7,000	7,140	6,930	7,020	-130	-1.82	268,300	-
[6278]	25/10/07	7,370	7,410	7,090	7,150	-150	-2.05	231,100	-
[6278]	25/10/06	7,490	7,520	7,200	7,300	+110	+1.53	236,700	-
[6278]	25/10/03	7,840	7,850	7,150	7,190	-670	-8.52	465,600	-
[6278]	25/10/02	7,510	8,010	7,500	7,860	+440	+5.93	248,900	-
[6278]	25/10/01	7,580	7,600	7,370	7,420	-240	-3.13	79,700	-
[6278]	25/09/30	7,630	7,760	7,580	7,660	-20	-0.26	117,600	-
[6278]	25/09/29	7,660	7,740	7,560	7,680	+70	+0.92	129,600	-
[6278]	25/09/26	7,950	8,010	7,540	7,610	-270	-3.43	181,700	-
[6278]	25/09/25	7,950	8,020	7,750	7,880	-160	-1.99	170,900	-
[6278]	25/09/24	8,230	8,260	8,000	8,040	-190	-2.31	156,700	-
[6278]	25/09/22	8,250	8,310	8,130	8,230	+100	+1.23	100,300	-
[6278]	25/09/19	8,290	8,360	7,970	8,130	-110	-1.33	261,500	-
[6278]	25/09/18	8,020	8,280	7,860	8,240	+220	+2.74	386,200	-
[6278]	25/09/17	8,290	8,320	7,990	8,020	-440	-5.20	269,200	-
[6278]	25/09/16	8,400	8,530	8,250	8,460	+50	+0.59	218,600	-
[6278]	25/09/12	8,690	8,690	8,360	8,410	-170	-1.98	140,300	-
[6278]	25/09/11	8,340	8,640	8,330	8,580	+350	+4.25	191,600	-
[6278]	25/09/10	8,070	8,310	8,030	8,230	+250	+3.13	375,300	-
[6278]	25/09/09	8,600	8,630	7,950	7,980	-700	-8.06	489,000	-
[6278]	25/09/08	8,880	8,880	8,580	8,680	-170	-1.92	146,400	-
[6278]	25/09/05	8,820	8,910	8,740	8,850	+150	+1.72	152,000	-