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
[6284]	26/10/30	8,020	8,050	7,820	7,920	-100.0	-1.25	32,600	118,729,179,136
[6284]	26/10/29	8,110	8,110	7,910	8,020	-100.0	-1.23	51,300	120,228,282,368
[6284]	26/10/28	8,140	8,140	8,030	8,120	+110.0	+1.37	18,600	121,727,393,792
[6284]	26/10/27	7,900	8,040	7,890	8,010	+110.0	+1.39	22,400	120,078,376,960
[6284]	26/10/26	8,100	8,120	7,900	7,900	-130.0	-1.62	15,500	118,429,360,128
[6284]	26/10/23	7,910	8,040	7,750	8,030	-30.0	-0.37	36,100	120,378,195,968
[6284]	26/10/22	8,330	8,330	8,060	8,060	-270.0	-3.24	16,600	120,827,928,576
[6284]	26/10/21	8,370	8,450	8,270	8,330	+50.0	+0.60	17,500	124,875,513,856
[6284]	26/10/20	8,520	8,530	8,240	8,280	-260.0	-3.04	19,200	124,125,962,240
[6284]	26/10/19	8,410	8,540	8,310	8,540	-20.0	-0.23	27,600	128,023,633,920
[6284]	26/10/16	8,310	8,560	8,260	8,560	+380.0	+4.65	37,900	128,323,452,928
[6284]	26/10/15	8,290	8,290	8,120	8,180	-260.0	-3.08	39,200	122,626,850,816
[6284]	26/10/14	8,430	8,520	8,390	8,440	+10.0	+0.12	16,300	126,524,530,688
[6284]	26/10/13	8,390	8,480	8,300	8,430	+40.0	+0.48	23,100	126,374,617,088
[6284]	26/10/09	8,180	8,420	8,080	8,390	+250.0	+3.07	49,600	125,774,979,072
[6284]	26/10/08	8,340	8,350	8,130	8,140	-340.0	-4.01	29,300	122,027,212,800
[6284]	26/10/07	8,410	8,530	8,380	8,480	+70.0	+0.83	22,500	127,124,168,704
[6284]	26/10/06	8,370	8,460	8,320	8,410	+40.0	+0.48	24,800	126,074,798,080
[6284]	26/10/05	8,320	8,460	8,320	8,370	+100.0	+1.21	32,900	125,475,151,872
[6284]	26/10/02	8,490	8,500	8,240	8,270	-260.0	-3.05	32,200	123,976,048,640
[6284]	26/10/01	8,450	8,580	8,320	8,530	+80.0	+0.95	23,700	127,873,728,512
[6284]	26/09/30	8,460	8,510	8,410	8,450	-10.0	-0.12	29,200	126,674,436,096
[6284]	26/09/29	8,260	8,460	8,250	8,460	-100.0	-1.17	38,200	126,824,349,696
[6284]	26/09/28	8,630	8,650	8,520	8,560	+10.0	+0.12	55,700	128,323,452,928
[6284]	26/09/25	8,580	8,580	8,470	8,550	0	+0.00	50,600	128,173,547,520
[6284]	26/09/24	8,500	8,630	8,500	8,550	+40.0	+0.47	36,000	128,173,547,520
[6284]	26/09/18	8,470	8,550	8,430	8,510	-20.0	-0.23	38,300	127,573,901,312
[6284]	26/09/17	8,450	8,550	8,450	8,530	+60.0	+0.71	14,200	127,873,728,512
[6284]	26/09/16	8,380	8,480	8,350	8,470	+90.0	+1.07	16,600	126,974,263,296
[6284]	26/09/15	8,540	8,540	8,340	8,380	-40.0	-0.48	20,800	125,625,065,472
[6284]	26/09/14	8,350	8,420	8,260	8,420	+50.0	+0.60	31,200	126,224,711,680
[6284]	26/09/11	8,110	8,430	8,110	8,370	-20.0	-0.24	26,900	125,475,151,872
[6284]	26/09/10	8,370	8,390	8,280	8,390	0	+0.00	20,800	125,774,979,072
[6284]	26/09/09	8,130	8,430	8,050	8,390	+110.0	+1.33	53,000	125,774,979,072
[6284]	26/09/08	8,620	8,640	8,280	8,280	-490.0	-5.59	33,900	124,125,962,240
[6284]	26/09/07	8,660	8,770	8,640	8,770	+110.0	+1.27	31,900	131,471,581,184
[6284]	26/09/04	8,610	8,800	8,600	8,660	+90.0	+1.05	43,300	129,822,564,352
[6284]	26/09/03	8,410	8,590	8,350	8,570	+160.0	+1.90	41,700	128,473,366,528
[6284]	26/09/02	8,610	8,650	8,410	8,410	-390.0	-4.43	35,100	126,074,798,080
[6284]	26/09/01	8,810	8,970	8,800	8,800	-150.0	-1.68	23,300	131,921,313,792
[6284]	26/08/31	8,840	9,020	8,820	8,950	0	+0.00	24,800	134,169,968,640
[6284]	26/08/28	9,010	9,030	8,940	8,950	+50.0	+0.56	20,400	134,169,968,640
[6284]	26/08/27	8,890	8,990	8,820	8,900	+60.0	+0.68	19,400	133,420,417,024
[6284]	26/08/26	8,980	9,010	8,800	8,840	+30.0	+0.34	21,100	132,520,951,808
[6284]	26/08/25	8,720	8,810	8,690	8,810	+20.0	+0.23	19,000	132,071,219,200
[6284]	26/08/24	8,800	8,830	8,710	8,790	+30.0	+0.34	18,200	131,771,400,192
[6284]	26/08/21	8,680	8,770	8,610	8,760	-70.0	-0.79	27,800	131,321,667,584
[6284]	26/08/20	8,780	8,830	8,630	8,830	+200.0	+2.32	32,500	132,371,038,208
[6284]	26/08/19	8,710	8,840	8,630	8,630	-450.0	-4.96	40,200	129,372,831,744
[6284]	26/08/18	9,370	9,370	9,040	9,080	-280.0	-2.99	45,800	136,118,804,480
[6284]	26/08/17	9,360	9,460	9,300	9,360	-60.0	-0.64	27,100	140,316,295,168
[6284]	26/08/14	9,370	9,460	9,350	9,420	-30.0	-0.32	24,100	141,215,760,384
[6284]	26/08/13	9,590	9,590	9,360	9,450	0	+0.00	26,200	141,665,501,184
[6284]	26/08/12	9,480	9,500	9,330	9,450	+120.0	+1.29	27,000	141,665,501,184
[6284]	26/08/10	9,360	9,410	9,230	9,330	+70.0	+0.76	32,700	139,866,570,752
[6284]	26/08/07	9,580	9,580	9,050	9,260	-770.0	-7.68	95,500	138,817,191,936
[6284]	26/08/06	9,780	10,160	9,760	10,030	+250.0	+2.56	79,000	150,360,309,760
[6284]	26/08/05	9,500	9,840	9,500	9,780	+390.0	+4.15	31,100	146,612,551,680
[6284]	26/08/04	9,200	9,420	9,140	9,390	+330.0	+3.64	37,000	140,766,035,968
[6284]	26/08/03	9,060	9,190	8,850	9,060	-10.0	-0.11	33,700	135,818,985,472
[6284]	26/07/31	8,980	9,200	8,890	9,070	+240.0	+2.72	41,000	135,968,899,072
[6284]	26/07/30	8,660	8,880	8,660	8,830	+70.0	+0.80	29,600	132,371,038,208
[6284]	26/07/29	9,050	9,050	8,510	8,760	-60.0	-0.68	52,800	131,321,667,584
[6284]	26/07/28	9,050	9,070	8,720	8,820	-380.0	-4.13	38,100	132,221,132,800
[6284]	26/07/27	9,050	9,240	9,050	9,200	+70.0	+0.77	18,800	137,917,726,720
[6284]	26/07/24	9,200	9,260	9,010	9,130	-220.0	-2.35	15,300	136,868,356,096
[6284]	26/07/23	9,330	9,390	9,220	9,350	+150.0	+1.63	18,400	140,166,397,952
[6284]	26/07/22	9,500	9,500	9,170	9,200	-30.0	-0.33	26,200	137,917,726,720
[6284]	26/07/21	9,330	9,370	9,140	9,230	+10.0	+0.11	29,300	138,367,467,520
[6284]	26/07/17	9,480	9,540	9,000	9,220	-390	-4.06	35,300	-
[6284]	26/07/16	9,740	9,760	9,530	9,610	-150	-1.54	25,600	-
[6284]	26/07/15	9,680	9,840	9,630	9,760	+80	+0.83	18,200	-
[6284]	26/07/14	9,800	9,810	9,570	9,680	0	0.00	24,200	-
[6284]	26/07/13	9,860	10,040	9,620	9,680	-220	-2.22	22,900	-
[6284]	26/07/10	9,850	10,080	9,850	9,900	+140	+1.43	32,400	-
[6284]	26/07/09	9,830	9,960	9,710	9,760	-60	-0.61	29,500	-
[6284]	26/07/08	9,980	10,030	9,820	9,820	-320	-3.16	36,500	-
[6284]	26/07/07	10,160	10,280	9,980	10,140	-90	-0.88	64,500	-
[6284]	26/07/06	10,110	10,280	9,830	10,230	+1,020	+11.07	106,600	-
[6284]	26/07/03	9,280	9,280	9,030	9,210	-70	-0.75	37,200	-
[6284]	26/07/02	9,120	9,320	8,980	9,280	+110	+1.20	35,000	-
[6284]	26/07/01	9,210	9,280	9,160	9,170	+110	+1.21	21,600	-
[6284]	26/06/30	9,100	9,210	8,950	9,060	-10	-0.11	27,300	-
[6284]	26/06/29	9,100	9,180	8,870	9,070	+60	+0.67	35,600	-
[6284]	26/06/26	9,120	9,160	8,870	9,010	-110	-1.21	24,700	-
[6284]	26/06/25	9,200	9,210	9,040	9,120	+70	+0.77	18,000	-
[6284]	26/06/24	9,090	9,370	8,960	9,050	-10	-0.11	26,200	-
[6284]	26/06/23	9,380	9,380	9,040	9,060	-290	-3.10	23,600	-
[6284]	26/06/22	9,480	9,480	9,270	9,350	-130	-1.37	34,300	-
[6284]	26/06/19	9,690	9,790	9,440	9,480	-70	-0.73	68,100	-
[6284]	26/06/18	9,500	9,760	9,490	9,550	+60	+0.63	45,200	-
[6284]	26/06/17	9,150	9,490	9,130	9,490	+340	+3.72	42,900	-
[6284]	26/06/16	9,100	9,180	8,870	9,150	-90	-0.97	47,700	-
[6284]	26/06/15	9,130	9,300	9,110	9,240	+410	+4.64	31,100	-
[6284]	26/06/12	8,850	8,960	8,760	8,830	+220	+2.56	40,200	-
[6284]	26/06/11	8,840	8,840	8,380	8,610	-200	-2.27	38,600	-
[6284]	26/06/10	8,790	9,020	8,700	8,810	-20	-0.23	35,800	-
[6284]	26/06/09	8,970	8,970	8,650	8,830	+10	+0.11	26,900	-
[6284]	26/06/08	9,060	9,100	8,670	8,820	-390	-4.23	41,600	-
[6284]	26/06/05	9,020	9,350	8,950	9,210	+260	+2.91	43,500	-
[6284]	26/06/04	8,950	9,000	8,790	8,950	-50	-0.56	23,400	-
[6284]	26/06/03	9,090	9,120	8,930	9,000	0	0.00	21,000	-
[6284]	26/06/02	9,280	9,320	8,870	9,000	-370	-3.95	33,900	-
[6284]	26/06/01	9,370	9,600	9,240	9,370	+10	+0.11	37,600	-
[6284]	26/05/29	9,310	9,610	9,100	9,360	+200	+2.18	55,700	-
[6284]	26/05/28	8,890	9,560	8,790	9,160	+120	+1.33	62,200	-
[6284]	26/05/27	9,290	9,470	9,010	9,040	-120	-1.31	52,700	-
[6284]	26/05/26	8,790	9,190	8,700	9,160	+290	+3.27	52,400	-
[6284]	26/05/25	8,830	8,900	8,720	8,870	+170	+1.95	32,400	-
[6284]	26/05/22	8,850	8,920	8,570	8,700	-140.0	-1.58	42,000	-
[6284]	26/05/21	9,150	9,150	8,800	8,840	-10.0	-0.11	35,500	-
[6284]	26/05/20	9,000	9,000	8,620	8,850	-260.0	-2.85	64,100	-
[6284]	26/05/19	9,460	9,520	9,020	9,110	-350.0	-3.70	46,800	-
[6284]	26/05/18	9,280	9,550	9,070	9,460	+90.0	+0.96	71,400	-
[6284]	26/05/15	9,280	9,460	9,090	9,370	+220.0	+2.40	79,000	-
[6284]	26/05/14	8,500	9,500	8,470	9,150	+960.0	+11.72	171,000	-
[6284]	26/05/13	8,150	8,280	8,080	8,190	-80.0	-0.97	45,900	-
[6284]	26/05/12	8,330	8,420	8,210	8,270	-20.0	-0.24	28,800	-
[6284]	26/05/11	8,230	8,310	8,140	8,290	+70.0	+0.85	29,900	-
[6284]	26/05/08	8,250	8,260	8,130	8,220	-30.0	-0.36	29,400	-
[6284]	26/05/07	8,260	8,420	8,220	8,250	+200.0	+2.48	30,500	-
[6284]	26/05/01	8,120	8,120	8,000	8,050	-70.0	-0.86	23,900	-
[6284]	26/04/30	8,080	8,160	7,970	8,120	-30.0	-0.37	23,300	-
[6284]	26/04/28	7,990	8,260	7,970	8,150	+80.0	+0.99	31,500	-
[6284]	26/04/27	7,970	8,100	7,920	8,070	+70	+0.88	35,300	-
[6284]	26/04/24	8,000	8,100	7,930	8,000	-30	-0.37	19,100	-
[6284]	26/04/23	8,170	8,170	7,960	8,030	-140	-1.71	20,200	-
[6284]	26/04/22	8,410	8,410	8,080	8,170	-120	-1.45	27,200	-
[6284]	26/04/21	8,350	8,400	8,270	8,290	+50	+0.61	23,300	-
[6284]	26/04/20	8,210	8,340	8,210	8,240	+40	+0.49	21,100	-
[6284]	26/04/17	8,210	8,320	8,100	8,200	-60	-0.73	45,300	-
[6284]	26/04/16	8,220	8,400	8,140	8,260	+40	+0.49	20,400	-
[6284]	26/04/15	8,330	8,350	8,140	8,220	-50	-0.60	21,800	-
[6284]	26/04/14	8,150	8,270	8,150	8,270	+160	+1.97	17,200	-
[6284]	26/04/13	8,250	8,250	8,080	8,110	-150	-1.82	25,100	-
[6284]	26/04/10	8,200	8,270	8,170	8,260	+130	+1.60	25,700	-
[6284]	26/04/09	8,350	8,370	8,130	8,130	-210	-2.52	22,900	-
[6284]	26/04/08	8,310	8,350	8,220	8,340	+330	+4.12	36,900	-
[6284]	26/04/07	8,110	8,380	7,990	8,010	+50	+0.63	48,500	-
[6284]	26/04/06	7,810	7,990	7,790	7,960	+220	+2.84	33,300	-
[6284]	26/04/03	7,560	7,760	7,560	7,740	+180	+2.38	59,100	-
[6284]	26/04/02	7,650	7,790	7,560	7,560	-170	-2.20	32,100	-
[6284]	26/04/01	7,600	7,760	7,580	7,730	+320	+4.32	47,900	-
[6284]	26/03/31	7,300	7,490	7,120	7,410	+110	+1.51	123,600	-
[6284]	26/03/30	7,240	7,360	7,170	7,300	-390	-5.07	59,600	-
[6284]	26/03/27	7,620	7,710	7,570	7,690	-80	-1.03	49,100	-
[6284]	26/03/26	7,900	7,960	7,730	7,770	-130	-1.65	33,900	-
[6284]	26/03/25	8,020	8,060	7,900	7,900	+100	+1.28	35,200	-
[6284]	26/03/24	7,990	7,990	7,750	7,800	+100	+1.30	60,500	-
[6284]	26/03/23	8,040	8,120	7,670	7,700	-640	-7.67	58,100	-
[6284]	26/03/19	8,500	8,570	8,310	8,340	-440	-5.01	43,800	-
[6284]	26/03/18	8,590	8,780	8,590	8,780	+230	+2.69	21,700	-
[6284]	26/03/17	8,670	8,840	8,550	8,550	-120	-1.38	22,700	-
[6284]	26/03/16	8,600	8,690	8,500	8,670	-50	-0.57	88,300	-
[6284]	26/03/13	8,650	8,840	8,600	8,720	-40	-0.46	35,800	-
[6284]	26/03/12	9,040	9,050	8,750	8,760	-370	-4.05	44,800	-
[6284]	26/03/11	9,100	9,240	9,000	9,130	+260	+2.93	34,500	-
[6284]	26/03/10	8,780	8,990	8,780	8,870	+240	+2.78	58,200	-
[6284]	26/03/09	8,700	8,770	8,310	8,630	-600	-6.50	77,000	-
[6284]	26/03/06	9,100	9,270	8,960	9,230	+30	+0.33	65,200	-
[6284]	26/03/05	9,140	9,410	9,020	9,200	+660	+7.73	98,500	-
[6284]	26/03/04	8,680	8,780	8,230	8,540	-440	-4.90	88,300	-
[6284]	26/03/03	9,000	9,140	8,860	8,980	-120	-1.32	89,000	-
[6284]	26/03/02	9,110	9,200	8,970	9,100	-160	-1.73	63,900	-
[6284]	26/02/27	8,800	9,320	8,790	9,260	+360	+4.04	87,900	-
[6284]	26/02/26	9,000	9,050	8,860	8,900	-80	-0.89	60,100	-
[6284]	26/02/25	8,560	9,030	8,540	8,980	+330	+3.82	86,100	-
[6284]	26/02/24	8,650	8,730	8,390	8,650	+90	+1.05	97,900	-
[6284]	26/02/20	8,420	8,640	8,290	8,560	+10	+0.12	74,100	-
[6284]	26/02/19	8,320	8,650	8,300	8,550	+310	+3.76	109,900	-
[6284]	26/02/18	8,290	8,730	8,180	8,240	+70	+0.86	145,100	-
[6284]	26/02/17	7,700	8,360	7,700	8,170	+620	+8.21	261,600	-
[6284]	26/02/16	7,260	7,550	7,110	7,550	+1,000	+15.27	82,300	-
[6284]	26/02/13	6,750	6,770	6,510	6,550	-200	-2.96	60,500	-
[6284]	26/02/12	6,700	6,820	6,700	6,750	+100	+1.50	46,100	-
[6284]	26/02/10	6,580	6,670	6,560	6,650	+70	+1.06	26,700	-
[6284]	26/02/09	6,630	6,630	6,550	6,580	+80	+1.23	53,100	-
[6284]	26/02/06	6,490	6,540	6,400	6,500	+10	+0.15	38,200	-
[6284]	26/02/05	6,480	6,550	6,430	6,490	+80	+1.25	50,900	-
[6284]	26/02/04	6,310	6,480	6,280	6,410	+100	+1.58	61,700	-
[6284]	26/02/03	6,280	6,370	6,200	6,310	+130	+2.10	43,600	-
[6284]	26/02/02	6,280	6,410	6,180	6,180	-100	-1.59	39,000	-
[6284]	26/01/30	6,300	6,310	6,240	6,280	-20	-0.32	24,700	-
[6284]	26/01/29	6,440	6,440	6,270	6,300	-70	-1.10	28,200	-
[6284]	26/01/28	6,430	6,430	6,360	6,370	-80	-1.24	32,400	-
[6284]	26/01/27	6,400	6,450	6,380	6,450	+20	+0.31	22,000	-
[6284]	26/01/26	6,500	6,510	6,400	6,430	-140	-2.13	27,600	-
[6284]	26/01/23	6,670	6,710	6,570	6,570	-60	-0.90	26,000	-
[6284]	26/01/22	6,530	6,720	6,530	6,630	+110	+1.69	33,900	-
[6284]	26/01/21	6,470	6,650	6,430	6,520	-30	-0.46	37,000	-
[6284]	26/01/20	6,630	6,630	6,500	6,550	-130	-1.95	34,900	-
[6284]	26/01/19	6,690	6,790	6,670	6,680	+40	+0.60	44,200	-
[6284]	26/01/16	6,530	6,710	6,500	6,640	+80	+1.22	30,500	-
[6284]	26/01/15	6,520	6,570	6,500	6,560	+40	+0.61	21,400	-
[6284]	26/01/14	6,480	6,550	6,480	6,520	+40	+0.62	26,400	-
[6284]	26/01/13	6,530	6,540	6,450	6,480	+130	+2.05	33,500	-
[6284]	26/01/09	6,380	6,400	6,320	6,350	+20	+0.32	24,100	-
[6284]	26/01/08	6,270	6,390	6,260	6,330	+60	+0.96	36,300	-
[6284]	26/01/07	6,290	6,300	6,200	6,270	-10	-0.16	34,200	-
[6284]	26/01/06	6,330	6,370	6,280	6,280	0	0.00	28,700	-
[6284]	26/01/05	6,290	6,330	6,240	6,280	0	0.00	20,400	-
[6284]	25/12/30	6,290	6,330	6,250	6,280	-60	-0.95	18,800	-
[6284]	25/12/29	6,280	6,350	6,270	6,340	+110	+1.77	27,500	-
[6284]	25/12/26	6,250	6,280	6,200	6,230	-20	-0.32	20,100	-
[6284]	25/12/25	6,200	6,280	6,190	6,250	+50	+0.81	15,900	-
[6284]	25/12/24	6,170	6,210	6,150	6,200	+30	+0.49	27,700	-
[6284]	25/12/23	6,160	6,210	6,130	6,170	-20	-0.32	21,100	-
[6284]	25/12/22	6,190	6,210	6,160	6,190	+50	+0.81	26,600	-
[6284]	25/12/19	6,140	6,180	6,070	6,140	+50	+0.82	21,900	-
[6284]	25/12/18	6,020	6,150	5,970	6,090	+100	+1.67	34,700	-
[6284]	25/12/17	6,030	6,030	5,980	5,990	-40	-0.66	31,200	-
[6284]	25/12/16	6,180	6,190	6,030	6,030	-180	-2.90	33,900	-
[6284]	25/12/15	6,200	6,250	6,190	6,210	-40	-0.64	24,000	-
[6284]	25/12/12	6,280	6,300	6,220	6,250	+40	+0.64	28,700	-
[6284]	25/12/11	6,300	6,300	6,170	6,210	-90	-1.43	36,100	-
[6284]	25/12/10	6,280	6,360	6,280	6,300	+30	+0.48	33,300	-
[6284]	25/12/09	6,280	6,340	6,230	6,270	-20	-0.32	21,800	-
[6284]	25/12/08	6,130	6,300	6,110	6,290	+130	+2.11	62,700	-
[6284]	25/12/05	6,250	6,260	6,160	6,160	-80	-1.28	45,500	-
[6284]	25/12/04	6,330	6,330	6,240	6,240	-60	-0.95	55,500	-
[6284]	25/12/03	6,240	6,340	6,230	6,300	+60	+0.96	78,800	-
[6284]	25/12/02	6,400	6,400	6,230	6,240	-170	-2.65	41,000	-
[6284]	25/12/01	6,460	6,490	6,410	6,410	-40	-0.62	34,700	-
[6284]	25/11/28	6,480	6,500	6,440	6,450	-50	-0.77	24,300	-
[6284]	25/11/27	6,390	6,510	6,390	6,500	+200	+3.17	37,200	-
[6284]	25/11/26	6,310	6,360	6,270	6,300	+50	+0.80	41,900	-
[6284]	25/11/25	6,310	6,320	6,230	6,250	0	0.00	63,800	-
[6284]	25/11/21	6,250	6,280	6,190	6,250	-10	-0.16	42,100	-
[6284]	25/11/20	6,220	6,290	6,180	6,260	+60	+0.97	48,900	-
[6284]	25/11/19	6,400	6,400	6,130	6,200	-220	-3.43	58,400	-
[6284]	25/11/18	6,560	6,590	6,410	6,420	-130	-1.98	46,800	-
[6284]	25/11/17	6,510	6,650	6,500	6,550	+30	+0.46	39,800	-
[6284]	25/11/14	6,430	6,540	6,370	6,520	+100	+1.56	57,200	-
[6284]	25/11/13	6,700	6,730	6,410	6,420	-530	-7.63	124,200	-
[6284]	25/11/12	6,980	7,120	6,950	6,950	-150	-2.11	52,200	-
[6284]	25/11/11	7,010	7,100	6,960	7,100	+120	+1.72	31,100	-
[6284]	25/11/10	6,910	7,020	6,910	6,980	+70	+1.01	29,800	-
[6284]	25/11/07	6,910	6,970	6,850	6,910	0	0.00	18,500	-
[6284]	25/11/06	6,860	7,000	6,860	6,910	+60	+0.88	30,500	-
[6284]	25/11/05	6,880	6,920	6,640	6,850	-30	-0.44	47,400	-
[6284]	25/11/04	6,840	6,890	6,750	6,880	+40	+0.58	58,200	-
[6284]	25/10/31	6,800	6,840	6,680	6,840	+20	+0.29	57,000	-
[6284]	25/10/30	6,730	6,840	6,720	6,820	+30	+0.44	44,900	-
[6284]	25/10/29	6,890	6,920	6,790	6,790	-60	-0.88	45,200	-
[6284]	25/10/28	7,120	7,120	6,850	6,850	-280	-3.93	47,700	-
[6284]	25/10/27	7,040	7,160	7,010	7,130	+180	+2.59	45,900	-
[6284]	25/10/24	6,940	6,960	6,850	6,950	+40	+0.58	22,300	-
[6284]	25/10/23	6,890	6,960	6,860	6,910	+20	+0.29	37,700	-
[6284]	25/10/22	6,810	6,890	6,790	6,890	+80	+1.17	39,300	-
[6284]	25/10/21	6,880	6,900	6,800	6,810	-40	-0.58	35,500	-
[6284]	25/10/20	6,800	6,870	6,760	6,850	+140	+2.09	20,800	-
[6284]	25/10/17	6,700	6,750	6,660	6,710	-20	-0.30	21,700	-
[6284]	25/10/16	6,800	6,830	6,720	6,730	-70	-1.03	23,200	-
[6284]	25/10/15	6,770	6,840	6,730	6,800	+90	+1.34	40,400	-
[6284]	25/10/14	6,700	6,800	6,630	6,710	-110	-1.61	53,300	-
[6284]	25/10/10	6,870	6,930	6,820	6,820	-150	-2.15	35,500	-
[6284]	25/10/09	6,890	7,020	6,890	6,970	+60	+0.87	26,900	-
[6284]	25/10/08	6,890	6,970	6,870	6,910	+20	+0.29	13,100	-
[6284]	25/10/07	6,980	6,980	6,880	6,890	-70	-1.01	29,800	-
[6284]	25/10/06	6,970	6,970	6,860	6,960	+140	+2.05	23,600	-
[6284]	25/10/03	6,820	6,860	6,770	6,820	+20	+0.29	18,300	-
[6284]	25/10/02	6,910	6,930	6,730	6,800	-110	-1.59	29,100	-
[6284]	25/10/01	7,140	7,140	6,860	6,910	-270	-3.76	28,300	-
[6284]	25/09/30	7,200	7,220	7,130	7,180	+30	+0.42	27,800	-
[6284]	25/09/29	7,150	7,180	7,070	7,150	-190	-2.59	44,100	-
[6284]	25/09/26	7,300	7,360	7,290	7,340	+70	+0.96	42,800	-
[6284]	25/09/25	7,290	7,300	7,240	7,270	-20	-0.27	26,800	-
[6284]	25/09/24	7,270	7,300	7,250	7,290	+60	+0.83	25,300	-
[6284]	25/09/22	7,150	7,290	7,130	7,230	+20	+0.28	24,100	-
[6284]	25/09/19	7,130	7,210	7,090	7,210	+80	+1.12	40,900	-
[6284]	25/09/18	7,010	7,160	6,980	7,130	+110	+1.57	23,300	-
[6284]	25/09/17	7,170	7,170	7,020	7,020	-150	-2.09	23,800	-
[6284]	25/09/16	7,080	7,180	7,050	7,170	+50	+0.70	19,200	-
[6284]	25/09/12	7,220	7,220	7,080	7,120	-70	-0.97	51,200	-
[6284]	25/09/11	7,170	7,270	7,160	7,190	+20	+0.28	25,800	-
[6284]	25/09/10	7,250	7,260	7,150	7,170	-70	-0.97	31,300	-
[6284]	25/09/09	7,250	7,280	7,180	7,240	+20	+0.28	44,000	-
[6284]	25/09/08	7,070	7,220	7,030	7,220	+230	+3.29	43,000	-
[6284]	25/09/05	6,840	6,990	6,830	6,990	+110	+1.60	101,400	-