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
[6286]	26/10/29	1,540	1,540	1,530	1,535	-2.0	-0.13	1,000	9,913,438,208
[6286]	26/10/28	1,536	1,539	1,528	1,537	+1.0	+0.07	1,000	9,926,354,944
[6286]	26/10/27	1,530	1,539	1,520	1,536	+4.0	+0.26	1,100	9,919,896,576
[6286]	26/10/26	1,528	1,539	1,528	1,532	-10.0	-0.65	4,300	9,894,063,104
[6286]	26/10/23	1,524	1,542	1,515	1,542	0	+0.00	2,800	9,958,645,760
[6286]	26/10/22	1,545	1,545	1,512	1,542	-2.0	-0.13	9,300	9,958,645,760
[6286]	26/10/21	1,515	1,549	1,515	1,544	+31.0	+2.05	5,400	9,971,562,496
[6286]	26/10/20	1,537	1,542	1,513	1,513	-24.0	-1.56	4,200	9,771,356,160
[6286]	26/10/19	1,494	1,540	1,493	1,537	+37.0	+2.47	7,400	9,926,354,944
[6286]	26/10/16	1,490	1,500	1,490	1,500	+17.0	+1.15	3,000	9,687,399,424
[6286]	26/10/15	1,500	1,500	1,480	1,483	-16.0	-1.07	4,300	9,577,608,192
[6286]	26/10/14	1,494	1,508	1,493	1,499	-9.0	-0.60	3,700	9,680,941,056
[6286]	26/10/13	1,508	1,510	1,508	1,508	0	+0.00	800	9,739,065,344
[6286]	26/10/09	1,496	1,515	1,496	1,508	+13.0	+0.87	1,800	9,739,065,344
[6286]	26/10/08	1,503	1,503	1,490	1,495	-4.0	-0.27	1,700	9,655,107,584
[6286]	26/10/07	1,490	1,499	1,490	1,499	+13.0	+0.87	600	9,680,941,056
[6286]	26/10/06	1,502	1,502	1,482	1,486	-3.0	-0.20	1,300	9,596,983,296
[6286]	26/10/05	1,514	1,514	1,488	1,489	-23.0	-1.52	4,600	9,616,358,400
[6286]	26/10/02	1,530	1,530	1,494	1,512	-7.0	-0.46	6,300	9,764,897,792
[6286]	26/10/01	1,519	1,530	1,519	1,519	+1.0	+0.07	900	9,810,106,368
[6286]	26/09/30	1,520	1,531	1,518	1,518	-2.0	-0.13	1,900	9,803,648,000
[6286]	26/09/29	1,520	1,520	1,517	1,520	+5.0	+0.33	2,400	9,816,564,736
[6286]	26/09/28	1,505	1,521	1,505	1,515	+10.0	+0.66	5,100	9,784,272,896
[6286]	26/09/25	1,501	1,505	1,501	1,505	+9.0	+0.60	1,300	9,719,690,240
[6286]	26/09/24	1,512	1,513	1,495	1,496	-11.0	-0.73	4,500	9,661,565,952
[6286]	26/09/18	1,520	1,520	1,507	1,507	-18.0	-1.18	3,000	9,732,606,976
[6286]	26/09/17	1,493	1,525	1,493	1,525	+32.0	+2.14	3,100	9,848,855,552
[6286]	26/09/16	1,485	1,500	1,484	1,493	+14.0	+0.95	1,400	9,642,190,848
[6286]	26/09/15	1,469	1,479	1,468	1,479	+10.0	+0.68	1,400	9,551,775,744
[6286]	26/09/14	1,480	1,480	1,452	1,469	-16.0	-1.08	1,700	9,487,193,088
[6286]	26/09/11	1,487	1,487	1,463	1,485	-2.0	-0.13	1,800	9,590,524,928
[6286]	26/09/10	1,496	1,496	1,486	1,487	-3.0	-0.20	1,200	9,603,441,664
[6286]	26/09/09	1,505	1,505	1,490	1,490	-19.0	-1.26	3,100	9,622,816,768
[6286]	26/09/08	1,527	1,527	1,495	1,509	-15.0	-0.98	4,500	9,745,523,712
[6286]	26/09/07	1,541	1,541	1,524	1,524	-18.0	-1.17	2,400	9,842,397,184
[6286]	26/09/04	1,543	1,553	1,540	1,542	+14.0	+0.92	2,900	9,958,645,760
[6286]	26/09/03	1,498	1,534	1,498	1,528	+29.0	+1.93	6,700	9,868,230,656
[6286]	26/09/02	1,512	1,512	1,499	1,499	-13.0	-0.86	1,700	9,680,941,056
[6286]	26/09/01	1,510	1,512	1,507	1,512	+1.0	+0.07	2,500	9,764,897,792
[6286]	26/08/31	1,500	1,511	1,499	1,511	-4.0	-0.26	5,200	9,758,439,424
[6286]	26/08/28	1,501	1,515	1,500	1,515	+9.0	+0.60	2,900	9,784,272,896
[6286]	26/08/27	1,499	1,528	1,496	1,506	+6.0	+0.40	7,000	9,726,148,608
[6286]	26/08/26	1,503	1,503	1,493	1,500	-5.0	-0.33	5,500	9,687,399,424
[6286]	26/08/25	1,491	1,505	1,491	1,505	+14.0	+0.94	2,900	9,719,690,240
[6286]	26/08/24	1,441	1,491	1,441	1,491	+50.0	+3.47	4,700	9,629,274,112
[6286]	26/08/21	1,454	1,454	1,441	1,441	-14.0	-0.96	1,900	9,306,360,832
[6286]	26/08/20	1,440	1,456	1,440	1,455	+24.0	+1.68	1,400	9,396,776,960
[6286]	26/08/19	1,450	1,458	1,430	1,431	-27.0	-1.85	9,900	9,241,778,176
[6286]	26/08/18	1,464	1,465	1,451	1,458	-2.0	-0.14	2,600	9,416,152,064
[6286]	26/08/17	1,453	1,461	1,445	1,460	+7.0	+0.48	6,000	9,429,068,800
[6286]	26/08/14	1,440	1,455	1,440	1,453	+3.0	+0.21	3,500	9,383,860,224
[6286]	26/08/13	1,476	1,476	1,426	1,450	-31.0	-2.09	11,500	9,364,486,144
[6286]	26/08/12	1,523	1,523	1,481	1,481	-12.0	-0.80	7,700	9,564,691,456
[6286]	26/08/10	1,470	1,493	1,457	1,493	+43.0	+2.97	7,400	9,642,190,848
[6286]	26/08/07	1,412	1,450	1,412	1,450	+40.0	+2.84	3,800	9,364,486,144
[6286]	26/08/06	1,416	1,418	1,405	1,410	+3.0	+0.21	4,000	9,106,155,520
[6286]	26/08/05	1,414	1,422	1,401	1,407	-7.0	-0.50	7,500	9,086,780,416
[6286]	26/08/04	1,419	1,419	1,402	1,414	-5.0	-0.35	4,300	9,131,987,968
[6286]	26/08/03	1,400	1,419	1,397	1,419	+26.0	+1.87	3,700	9,164,279,808
[6286]	26/07/31	1,400	1,416	1,392	1,393	+7.0	+0.51	2,000	8,996,364,288
[6286]	26/07/30	1,381	1,395	1,381	1,386	+17.0	+1.24	4,600	8,951,156,736
[6286]	26/07/29	1,373	1,373	1,364	1,369	-3.0	-0.22	5,100	8,841,366,528
[6286]	26/07/28	1,373	1,376	1,362	1,372	-11.0	-0.80	4,200	8,860,740,608
[6286]	26/07/27	1,370	1,383	1,367	1,383	+6.0	+0.44	9,400	8,931,781,632
[6286]	26/07/24	1,374	1,378	1,370	1,377	+7.0	+0.51	2,700	8,893,032,448
[6286]	26/07/23	1,375	1,380	1,358	1,370	-11.0	-0.80	10,400	8,847,824,896
[6286]	26/07/22	1,382	1,382	1,370	1,381	+1.0	+0.07	7,400	8,918,864,896
[6286]	26/07/21	1,392	1,392	1,369	1,380	-13.0	-0.93	7,300	8,912,407,552
[6286]	26/07/17	1,398	1,398	1,382	1,393	-5	-0.36	2,900	-
[6286]	26/07/16	1,380	1,398	1,376	1,398	+24	+1.75	2,500	-
[6286]	26/07/15	1,375	1,381	1,374	1,374	+4	+0.29	2,600	-
[6286]	26/07/14	1,363	1,375	1,361	1,370	+12	+0.88	3,900	-
[6286]	26/07/13	1,363	1,363	1,355	1,358	+8	+0.59	2,900	-
[6286]	26/07/10	1,360	1,364	1,348	1,350	-5	-0.37	4,400	-
[6286]	26/07/09	1,368	1,368	1,345	1,355	-5	-0.37	3,300	-
[6286]	26/07/08	1,361	1,373	1,352	1,360	-3	-0.22	3,900	-
[6286]	26/07/07	1,360	1,369	1,360	1,363	+3	+0.22	3,200	-
[6286]	26/07/06	1,360	1,370	1,355	1,360	+2	+0.15	7,000	-
[6286]	26/07/03	1,361	1,362	1,349	1,358	0	0.00	3,300	-
[6286]	26/07/02	1,346	1,361	1,345	1,358	+11	+0.82	6,800	-
[6286]	26/07/01	1,365	1,365	1,319	1,347	-18	-1.32	14,000	-
[6286]	26/06/30	1,374	1,391	1,352	1,365	+21	+1.56	9,600	-
[6286]	26/06/29	1,421	1,421	1,344	1,344	-77	-5.42	20,600	-
[6286]	26/06/26	1,397	1,424	1,385	1,421	+41	+2.97	7,500	-
[6286]	26/06/25	1,395	1,395	1,370	1,380	+15	+1.10	5,500	-
[6286]	26/06/24	1,375	1,380	1,365	1,365	-15	-1.09	4,000	-
[6286]	26/06/23	1,378	1,394	1,377	1,380	-7	-0.50	3,900	-
[6286]	26/06/22	1,372	1,392	1,372	1,387	+15	+1.09	4,800	-
[6286]	26/06/19	1,404	1,409	1,370	1,372	-30	-2.14	7,600	-
[6286]	26/06/18	1,418	1,419	1,402	1,402	-16	-1.13	5,000	-
[6286]	26/06/17	1,416	1,427	1,416	1,418	-6	-0.42	1,700	-
[6286]	26/06/16	1,427	1,427	1,416	1,424	+5	+0.35	2,800	-
[6286]	26/06/15	1,432	1,433	1,416	1,419	-10	-0.70	3,400	-
[6286]	26/06/12	1,436	1,437	1,414	1,429	-1	-0.07	4,300	-
[6286]	26/06/11	1,434	1,434	1,430	1,430	-10	-0.69	1,600	-
[6286]	26/06/10	1,442	1,449	1,435	1,440	0	0.00	4,500	-
[6286]	26/06/09	1,450	1,450	1,434	1,440	+1	+0.07	6,900	-
[6286]	26/06/08	1,450	1,456	1,439	1,439	-11	-0.76	6,600	-
[6286]	26/06/05	1,455	1,455	1,439	1,450	0	0.00	1,800	-
[6286]	26/06/04	1,450	1,456	1,450	1,450	0	0.00	700	-
[6286]	26/06/03	1,449	1,455	1,414	1,450	0	0.00	5,300	-
[6286]	26/06/02	1,450	1,450	1,432	1,450	0	0.00	2,300	-
[6286]	26/06/01	1,454	1,455	1,437	1,450	0	0.00	2,700	-
[6286]	26/05/29	1,450	1,459	1,450	1,450	0	0.00	1,800	-
[6286]	26/05/28	1,452	1,452	1,450	1,450	-2	-0.14	600	-
[6286]	26/05/27	1,448	1,459	1,448	1,452	+10	+0.69	1,100	-
[6286]	26/05/26	1,457	1,460	1,440	1,442	-8	-0.55	3,800	-
[6286]	26/05/25	1,441	1,450	1,429	1,450	+10	+0.69	3,700	-
[6286]	26/05/22	1,427	1,440	1,427	1,440	+10.0	+0.70	2,500	-
[6286]	26/05/21	1,430	1,450	1,413	1,430	+1.0	+0.07	6,200	-
[6286]	26/05/20	1,430	1,443	1,427	1,429	0	+0.00	8,100	-
[6286]	26/05/19	1,414	1,439	1,414	1,429	0	+0.00	6,100	-
[6286]	26/05/18	1,501	1,501	1,409	1,429	-90.0	-5.92	9,900	-
[6286]	26/05/15	1,547	1,551	1,503	1,519	-41.0	-2.63	7,000	-
[6286]	26/05/14	1,560	1,565	1,560	1,560	0	+0.00	3,200	-
[6286]	26/05/13	1,560	1,561	1,560	1,560	+8.0	+0.52	1,400	-
[6286]	26/05/12	1,576	1,580	1,551	1,552	-24.0	-1.52	3,100	-
[6286]	26/05/11	1,564	1,576	1,564	1,576	+14.0	+0.90	1,000	-
[6286]	26/05/08	1,560	1,569	1,560	1,562	-8.0	-0.51	1,200	-
[6286]	26/05/07	1,575	1,575	1,545	1,570	-5.0	-0.32	3,300	-
[6286]	26/05/01	1,556	1,576	1,551	1,575	+19.0	+1.22	4,800	-
[6286]	26/04/30	1,560	1,569	1,544	1,556	-15.0	-0.95	3,000	-
[6286]	26/04/28	1,551	1,573	1,551	1,571	+15.0	+0.96	2,900	-
[6286]	26/04/27	1,575	1,579	1,547	1,556	-13	-0.83	5,900	-
[6286]	26/04/24	1,529	1,569	1,529	1,569	+56	+3.70	4,500	-
[6286]	26/04/23	1,510	1,518	1,510	1,513	+12	+0.80	1,700	-
[6286]	26/04/22	1,536	1,536	1,501	1,501	-29	-1.90	4,100	-
[6286]	26/04/21	1,540	1,540	1,530	1,530	-10	-0.65	2,000	-
[6286]	26/04/20	1,540	1,547	1,540	1,540	0	0.00	1,900	-
[6286]	26/04/17	1,565	1,565	1,540	1,540	-20	-1.28	2,900	-
[6286]	26/04/16	1,551	1,560	1,551	1,560	+11	+0.71	1,800	-
[6286]	26/04/15	1,573	1,573	1,549	1,549	-1	-0.06	1,100	-
[6286]	26/04/14	1,554	1,567	1,546	1,550	-4	-0.26	2,500	-
[6286]	26/04/13	1,551	1,560	1,551	1,554	+1	+0.06	800	-
[6286]	26/04/10	1,569	1,569	1,545	1,553	+3	+0.19	2,900	-
[6286]	26/04/09	1,565	1,565	1,550	1,550	-29	-1.84	2,300	-
[6286]	26/04/08	1,541	1,584	1,541	1,579	+52	+3.41	2,800	-
[6286]	26/04/07	1,539	1,565	1,527	1,527	-11	-0.72	5,000	-
[6286]	26/04/06	1,530	1,540	1,530	1,538	-2	-0.13	1,200	-
[6286]	26/04/03	1,532	1,558	1,520	1,540	+9	+0.59	5,200	-
[6286]	26/04/02	1,535	1,578	1,527	1,531	+26	+1.73	12,500	-
[6286]	26/04/01	1,502	1,516	1,485	1,505	+24	+1.62	11,200	-
[6286]	26/03/31	1,515	1,519	1,456	1,481	-58	-3.77	13,900	-
[6286]	26/03/30	1,500	1,539	1,425	1,539	-95	-5.81	21,600	-
[6286]	26/03/27	1,651	1,654	1,607	1,634	-22	-1.33	14,400	-
[6286]	26/03/26	1,650	1,674	1,650	1,656	+12	+0.73	11,300	-
[6286]	26/03/25	1,615	1,644	1,607	1,644	+42	+2.62	6,800	-
[6286]	26/03/24	1,590	1,615	1,590	1,602	+19	+1.20	6,600	-
[6286]	26/03/23	1,615	1,615	1,583	1,583	-42	-2.58	14,300	-
[6286]	26/03/19	1,635	1,653	1,625	1,625	-10	-0.61	5,100	-
[6286]	26/03/18	1,643	1,643	1,622	1,635	+18	+1.11	5,400	-
[6286]	26/03/17	1,637	1,637	1,617	1,617	-2	-0.12	3,500	-
[6286]	26/03/16	1,636	1,655	1,608	1,619	-38	-2.29	13,700	-
[6286]	26/03/13	1,645	1,662	1,635	1,657	+6	+0.36	11,200	-
[6286]	26/03/12	1,654	1,656	1,651	1,651	+2	+0.12	2,700	-
[6286]	26/03/11	1,644	1,653	1,638	1,649	+11	+0.67	5,200	-
[6286]	26/03/10	1,612	1,645	1,612	1,638	+29	+1.80	14,300	-
[6286]	26/03/09	1,610	1,634	1,591	1,609	-39	-2.37	23,400	-
[6286]	26/03/06	1,659	1,660	1,645	1,648	-17	-1.02	23,200	-
[6286]	26/03/05	1,678	1,692	1,665	1,665	-2	-0.12	19,900	-
[6286]	26/03/04	1,675	1,688	1,660	1,667	-54	-3.14	71,600	-
[6286]	26/03/03	1,764	1,774	1,710	1,721	-70	-3.91	35,600	-
[6286]	26/03/02	1,791	1,820	1,791	1,791	-29	-1.59	9,900	-
[6286]	26/02/27	1,791	1,872	1,790	1,820	+28	+1.56	7,800	-
[6286]	26/02/26	1,818	1,826	1,770	1,792	-33	-1.81	12,900	-
[6286]	26/02/25	1,864	1,876	1,825	1,825	+17	+0.94	21,000	-
[6286]	26/02/24	1,817	1,899	1,762	1,808	+29	+1.63	27,000	-
[6286]	26/02/20	1,745	1,820	1,670	1,779	+24	+1.37	71,800	-
[6286]	26/02/19	1,755	1,755	1,755	1,755	+300	+20.62	6,000	-
[6286]	26/02/18	1,432	1,455	1,431	1,455	+20	+1.39	4,200	-
[6286]	26/02/17	1,446	1,446	1,425	1,435	-12	-0.83	5,600	-
[6286]	26/02/16	1,430	1,450	1,425	1,447	+20	+1.40	4,500	-
[6286]	26/02/13	1,390	1,427	1,369	1,427	+32	+2.29	12,400	-
[6286]	26/02/12	1,382	1,420	1,382	1,395	+25	+1.82	1,400	-
[6286]	26/02/10	1,371	1,380	1,370	1,370	0	0.00	1,000	-
[6286]	26/02/09	1,380	1,380	1,370	1,370	-1	-0.07	1,700	-
[6286]	26/02/06	1,362	1,376	1,362	1,371	+1	+0.07	800	-
[6286]	26/02/05	1,387	1,405	1,355	1,370	-29	-2.07	9,900	-
[6286]	26/02/04	1,434	1,435	1,386	1,399	-47	-3.25	8,100	-
[6286]	26/02/03	1,448	1,449	1,425	1,446	+6	+0.42	3,000	-
[6286]	26/02/02	1,455	1,457	1,440	1,440	-10	-0.69	900	-
[6286]	26/01/30	1,430	1,450	1,430	1,450	+19	+1.33	2,800	-
[6286]	26/01/29	1,468	1,468	1,400	1,431	-21	-1.45	4,100	-
[6286]	26/01/28	1,452	1,452	1,450	1,452	0	0.00	1,000	-
[6286]	26/01/27	1,443	1,466	1,433	1,452	+9	+0.62	2,700	-
[6286]	26/01/26	1,435	1,444	1,432	1,443	-1	-0.07	4,900	-
[6286]	26/01/23	1,417	1,455	1,412	1,444	+39	+2.78	10,200	-
[6286]	26/01/22	1,400	1,409	1,391	1,405	+15	+1.08	3,200	-
[6286]	26/01/21	1,396	1,401	1,345	1,390	-13	-0.93	10,300	-
[6286]	26/01/20	1,392	1,403	1,390	1,403	+13	+0.94	1,700	-
[6286]	26/01/19	1,394	1,402	1,390	1,390	-4	-0.29	3,000	-
[6286]	26/01/16	1,391	1,394	1,380	1,394	+3	+0.22	4,500	-
[6286]	26/01/15	1,380	1,395	1,380	1,391	0	0.00	3,200	-
[6286]	26/01/14	1,400	1,405	1,390	1,391	-2	-0.14	3,000	-
[6286]	26/01/13	1,390	1,393	1,386	1,393	+2	+0.14	3,800	-
[6286]	26/01/09	1,395	1,397	1,390	1,391	-1	-0.07	1,100	-
[6286]	26/01/08	1,394	1,394	1,389	1,392	+2	+0.14	1,600	-
[6286]	26/01/07	1,395	1,395	1,373	1,390	0	0.00	5,300	-
[6286]	26/01/06	1,376	1,395	1,376	1,390	+8	+0.58	4,400	-
[6286]	26/01/05	1,375	1,389	1,375	1,382	+7	+0.51	800	-
[6286]	25/12/30	1,374	1,388	1,369	1,375	-15	-1.08	2,500	-
[6286]	25/12/29	1,381	1,400	1,346	1,390	+7	+0.51	8,200	-
[6286]	25/12/26	1,495	1,496	1,375	1,383	-112	-7.49	35,100	-
[6286]	25/12/25	1,404	1,509	1,404	1,495	+104	+7.48	20,200	-
[6286]	25/12/24	1,386	1,398	1,384	1,391	+14	+1.02	5,000	-
[6286]	25/12/23	1,358	1,377	1,350	1,377	+29	+2.15	11,000	-
[6286]	25/12/22	1,294	1,350	1,280	1,348	+63	+4.90	30,200	-
[6286]	25/12/19	1,280	1,285	1,280	1,285	+3	+0.23	1,000	-
[6286]	25/12/18	1,267	1,285	1,266	1,282	+14	+1.10	4,300	-
[6286]	25/12/17	1,258	1,270	1,227	1,268	-2	-0.16	6,800	-
[6286]	25/12/16	1,277	1,277	1,270	1,270	-5	-0.39	1,800	-
[6286]	25/12/15	1,259	1,275	1,259	1,275	-4	-0.31	900	-
[6286]	25/12/12	1,283	1,283	1,250	1,279	0	0.00	3,400	-
[6286]	25/12/11	1,285	1,285	1,265	1,279	-6	-0.47	2,600	-
[6286]	25/12/10	1,275	1,285	1,264	1,285	+10	+0.78	6,700	-
[6286]	25/12/09	1,278	1,280	1,212	1,275	-3	-0.23	6,900	-
[6286]	25/12/08	1,280	1,280	1,275	1,278	+5	+0.39	7,400	-
[6286]	25/12/05	1,263	1,280	1,263	1,273	+14	+1.11	5,200	-
[6286]	25/12/04	1,243	1,259	1,222	1,259	+16	+1.29	4,000	-
[6286]	25/12/03	1,248	1,265	1,243	1,243	+3	+0.24	4,900	-
[6286]	25/12/02	1,244	1,244	1,225	1,240	+9	+0.73	1,800	-
[6286]	25/12/01	1,244	1,244	1,231	1,231	-6	-0.49	4,600	-
[6286]	25/11/28	1,224	1,250	1,222	1,237	+24	+1.98	7,900	-
[6286]	25/11/27	1,216	1,224	1,212	1,213	+7	+0.58	4,300	-
[6286]	25/11/26	1,242	1,242	1,200	1,206	-33	-2.66	10,900	-
[6286]	25/11/25	1,161	1,244	1,152	1,239	+93	+8.12	12,300	-
[6286]	25/11/21	1,124	1,146	1,115	1,146	-8	-0.69	7,400	-
[6286]	25/11/20	1,136	1,155	1,136	1,154	+17	+1.50	4,300	-
[6286]	25/11/19	1,139	1,139	1,113	1,137	-1	-0.09	3,100	-
[6286]	25/11/18	1,148	1,152	1,131	1,138	-9	-0.78	5,300	-
[6286]	25/11/17	1,131	1,147	1,121	1,147	-3	-0.26	8,300	-
[6286]	25/11/14	1,136	1,150	1,131	1,150	-2	-0.17	5,700	-
[6286]	25/11/13	1,165	1,165	1,148	1,152	-17	-1.45	2,700	-
[6286]	25/11/12	1,163	1,169	1,122	1,169	-11	-0.93	4,700	-
[6286]	25/11/11	1,189	1,189	1,165	1,180	-15	-1.26	1,200	-
[6286]	25/11/10	1,199	1,199	1,151	1,195	+15	+1.27	10,200	-
[6286]	25/11/07	1,188	1,215	1,169	1,180	-38	-3.12	8,200	-
[6286]	25/11/06	1,240	1,240	1,205	1,218	-17	-1.38	4,400	-
[6286]	25/11/05	1,280	1,280	1,171	1,235	-34	-2.68	13,800	-
[6286]	25/11/04	1,266	1,300	1,250	1,269	+27	+2.17	10,200	-
[6286]	25/10/31	1,220	1,242	1,197	1,242	+52	+4.37	5,300	-
[6286]	25/10/30	1,175	1,190	1,155	1,190	+16	+1.36	7,000	-
[6286]	25/10/29	1,175	1,185	1,169	1,174	+5	+0.43	5,600	-
[6286]	25/10/28	1,188	1,188	1,150	1,169	0	0.00	4,500	-
[6286]	25/10/27	1,174	1,178	1,150	1,169	+1	+0.09	16,600	-
[6286]	25/10/24	1,121	1,168	1,118	1,168	+37	+3.27	16,700	-
[6286]	25/10/23	1,169	1,174	1,129	1,131	+50	+4.63	69,200	-
[6286]	25/10/22	1,070	1,083	1,062	1,081	+19	+1.79	5,200	-
[6286]	25/10/21	1,038	1,068	1,038	1,062	+25	+2.41	6,700	-
[6286]	25/10/20	1,019	1,043	1,019	1,037	+22	+2.17	4,600	-
[6286]	25/10/17	1,012	1,015	1,006	1,015	-9	-0.88	1,800	-
[6286]	25/10/16	1,032	1,032	1,016	1,024	-3	-0.29	2,000	-
[6286]	25/10/15	1,017	1,034	1,017	1,027	+20	+1.99	2,200	-
[6286]	25/10/14	1,026	1,030	964	1,007	-33	-3.17	12,800	-
[6286]	25/10/10	1,045	1,045	1,028	1,040	+3	+0.29	1,600	-
[6286]	25/10/09	1,038	1,045	1,037	1,037	-2	-0.19	1,600	-
[6286]	25/10/08	1,025	1,039	1,023	1,039	+9	+0.87	3,200	-
[6286]	25/10/07	1,032	1,035	1,030	1,030	-7	-0.68	5,200	-
[6286]	25/10/06	1,040	1,049	1,037	1,037	+8	+0.78	2,900	-
[6286]	25/10/03	1,032	1,047	1,029	1,029	-3	-0.29	2,900	-
[6286]	25/10/02	1,022	1,038	1,014	1,032	+26	+2.58	3,700	-
[6286]	25/10/01	1,080	1,084	1,006	1,006	-54	-5.09	22,600	-
[6286]	25/09/30	1,031	1,072	1,017	1,060	+24	+2.32	4,600	-
[6286]	25/09/29	1,040	1,048	1,028	1,036	-24	-2.26	5,200	-
[6286]	25/09/26	1,094	1,094	1,060	1,060	-14	-1.30	10,200	-
[6286]	25/09/25	1,062	1,084	1,050	1,074	+28	+2.68	10,600	-
[6286]	25/09/24	1,050	1,060	1,046	1,046	-21	-1.97	13,700	-
[6286]	25/09/22	1,031	1,094	1,031	1,067	+43	+4.20	16,400	-
[6286]	25/09/19	1,034	1,038	1,010	1,024	-10	-0.97	9,900	-
[6286]	25/09/18	1,010	1,090	1,010	1,034	+35	+3.50	22,900	-
[6286]	25/09/17	980	999	976	999	+19	+1.94	7,400	-
[6286]	25/09/16	970	980	968	980	+6	+0.62	5,000	-
[6286]	25/09/12	962	975	962	974	+6	+0.62	1,800	-
[6286]	25/09/11	960	974	956	968	+12	+1.26	2,400	-
[6286]	25/09/10	971	975	956	956	-6	-0.62	6,700	-
[6286]	25/09/09	965	968	961	962	-3	-0.31	1,200	-
[6286]	25/09/08	965	965	965	965	0	0.00	300	-
[6286]	25/09/05	953	968	953	965	+13	+1.37	1,700	-