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
[6294]	26/10/29	1,874	1,878	1,860	1,869	-6.0	-0.32	44,100	15,066,083,328
[6294]	26/10/28	1,886	1,893	1,874	1,875	-13.0	-0.69	16,600	15,114,449,920
[6294]	26/10/27	1,888	1,893	1,880	1,888	-3.0	-0.16	15,700	15,219,243,008
[6294]	26/10/26	1,878	1,896	1,878	1,891	+11.0	+0.59	12,600	15,243,426,816
[6294]	26/10/23	1,885	1,886	1,868	1,880	-16.0	-0.84	36,600	15,154,755,584
[6294]	26/10/22	1,893	1,900	1,888	1,896	+7.0	+0.37	13,700	15,283,731,456
[6294]	26/10/21	1,879	1,889	1,879	1,889	+13.0	+0.69	10,500	15,227,304,960
[6294]	26/10/20	1,896	1,898	1,876	1,876	-16.0	-0.85	29,300	15,122,510,848
[6294]	26/10/19	1,900	1,900	1,888	1,892	-8.0	-0.42	14,800	15,251,487,744
[6294]	26/10/16	1,876	1,901	1,876	1,900	+24.0	+1.28	21,500	15,315,976,192
[6294]	26/10/15	1,904	1,904	1,876	1,876	-28.0	-1.47	46,300	15,122,510,848
[6294]	26/10/14	1,908	1,909	1,896	1,904	+1.0	+0.05	7,900	15,348,219,904
[6294]	26/10/13	1,895	1,906	1,894	1,903	+4.0	+0.21	14,100	15,340,158,976
[6294]	26/10/09	1,895	1,904	1,893	1,899	+4.0	+0.21	13,000	15,307,915,264
[6294]	26/10/08	1,915	1,915	1,893	1,895	-22.0	-1.15	19,200	15,275,670,528
[6294]	26/10/07	1,920	1,925	1,912	1,917	0	+0.00	10,000	15,453,014,016
[6294]	26/10/06	1,892	1,917	1,892	1,917	+25.0	+1.32	12,500	15,453,014,016
[6294]	26/10/05	1,900	1,900	1,886	1,892	-7.0	-0.37	45,400	15,251,487,744
[6294]	26/10/02	1,928	1,928	1,897	1,899	-32.0	-1.66	56,600	15,307,915,264
[6294]	26/10/01	1,947	1,947	1,929	1,931	-5.0	-0.26	11,400	15,565,868,032
[6294]	26/09/30	1,932	1,938	1,930	1,936	+12.0	+0.62	12,700	15,606,173,696
[6294]	26/09/29	1,955	1,955	1,924	1,924	-50.0	-2.53	33,200	15,509,440,512
[6294]	26/09/28	1,970	1,976	1,966	1,974	+8.0	+0.41	13,300	15,912,493,056
[6294]	26/09/25	1,970	1,970	1,959	1,966	+1.0	+0.05	12,200	15,848,004,608
[6294]	26/09/24	1,961	1,968	1,958	1,965	+11.0	+0.56	11,900	15,839,943,680
[6294]	26/09/18	1,958	1,969	1,952	1,954	-4.0	-0.20	15,000	15,751,272,448
[6294]	26/09/17	1,955	1,970	1,954	1,958	+3.0	+0.15	17,600	15,783,516,160
[6294]	26/09/16	1,951	1,958	1,948	1,955	+4.0	+0.21	5,600	15,759,333,376
[6294]	26/09/15	1,965	1,965	1,948	1,951	-14.0	-0.71	18,000	15,719,870,464
[6294]	26/09/14	1,950	1,965	1,950	1,965	+15.0	+0.77	9,800	15,832,673,280
[6294]	26/09/11	1,928	1,959	1,920	1,950	+4.0	+0.21	23,900	15,711,812,608
[6294]	26/09/10	1,957	1,957	1,940	1,946	-11.0	-0.56	16,600	15,679,583,232
[6294]	26/09/09	1,958	1,959	1,948	1,957	-2.0	-0.10	18,200	15,768,214,528
[6294]	26/09/08	1,969	1,970	1,956	1,959	-7.0	-0.36	15,300	15,784,329,216
[6294]	26/09/07	1,974	1,974	1,959	1,966	+1.0	+0.05	11,400	15,840,730,112
[6294]	26/09/04	1,959	1,971	1,953	1,965	0	+0.00	16,900	15,832,673,280
[6294]	26/09/03	1,960	1,973	1,960	1,965	+5.0	+0.26	14,000	15,832,673,280
[6294]	26/09/02	1,983	1,988	1,959	1,960	-38.0	-1.90	39,400	15,792,386,048
[6294]	26/09/01	1,978	1,998	1,969	1,998	+20.0	+1.01	16,300	16,098,565,120
[6294]	26/08/31	1,966	1,978	1,958	1,978	+9.0	+0.46	31,200	15,937,418,240
[6294]	26/08/28	1,968	1,977	1,966	1,969	-7.0	-0.35	35,100	15,864,902,656
[6294]	26/08/27	1,982	1,983	1,972	1,976	-4.0	-0.20	38,200	15,921,303,552
[6294]	26/08/26	1,972	1,993	1,970	1,980	+9.0	+0.46	34,000	15,953,532,928
[6294]	26/08/25	1,971	1,982	1,964	1,971	+7.0	+0.36	41,800	15,881,017,344
[6294]	26/08/24	1,960	1,970	1,953	1,964	+13.0	+0.67	26,400	15,824,615,424
[6294]	26/08/21	1,937	1,952	1,932	1,951	+15.0	+0.77	31,500	15,719,870,464
[6294]	26/08/20	1,918	1,938	1,917	1,936	+18.0	+0.94	31,100	15,599,009,792
[6294]	26/08/19	1,933	1,933	1,915	1,918	-25.0	-1.29	72,600	15,453,978,624
[6294]	26/08/18	1,942	1,945	1,933	1,943	+1.0	+0.05	28,500	15,655,411,712
[6294]	26/08/17	1,951	1,959	1,940	1,942	-2.0	-0.10	35,700	15,647,353,856
[6294]	26/08/14	1,945	1,946	1,930	1,944	0	+0.00	39,300	15,663,468,544
[6294]	26/08/13	1,937	1,948	1,936	1,944	+12.0	+0.62	29,300	15,663,468,544
[6294]	26/08/12	1,950	1,954	1,927	1,932	-19.0	-0.97	53,700	15,566,780,416
[6294]	26/08/10	1,927	1,951	1,916	1,951	-66.0	-3.27	129,500	15,719,870,464
[6294]	26/08/07	2,005	2,022	2,002	2,017	+2.0	+0.10	23,900	16,251,655,168
[6294]	26/08/06	1,978	2,015	1,977	2,015	+18.0	+0.90	20,700	16,235,540,480
[6294]	26/08/05	1,989	1,997	1,978	1,997	+20.0	+1.01	20,800	16,090,508,288
[6294]	26/08/04	1,983	1,994	1,976	1,977	-6.0	-0.30	31,600	15,929,361,408
[6294]	26/08/03	2,010	2,010	1,968	1,983	-27.0	-1.34	56,300	15,977,705,472
[6294]	26/07/31	2,021	2,022	1,991	2,010	+5.0	+0.25	22,900	16,195,253,248
[6294]	26/07/30	2,005	2,015	1,992	2,005	-9.0	-0.45	29,700	16,154,967,040
[6294]	26/07/29	2,013	2,030	2,000	2,014	+11.0	+0.55	24,700	16,227,482,624
[6294]	26/07/28	2,007	2,010	2,001	2,003	-7.0	-0.35	19,200	16,138,852,352
[6294]	26/07/27	2,005	2,026	2,005	2,010	+5.0	+0.25	22,800	16,195,253,248
[6294]	26/07/24	2,034	2,034	2,002	2,005	-14.0	-0.69	26,000	16,154,967,040
[6294]	26/07/23	2,021	2,037	2,018	2,019	+2.0	+0.10	22,700	16,267,769,856
[6294]	26/07/22	2,027	2,033	2,017	2,017	-2.0	-0.10	23,900	16,251,655,168
[6294]	26/07/21	2,000	2,028	2,000	2,019	+36.0	+1.82	28,400	16,267,769,856
[6294]	26/07/17	1,991	2,006	1,980	1,983	-14	-0.70	25,800	-
[6294]	26/07/16	2,007	2,020	1,996	1,997	-27	-1.33	26,200	-
[6294]	26/07/15	2,011	2,024	2,007	2,024	+19	+0.95	10,200	-
[6294]	26/07/14	2,000	2,011	1,999	2,005	+9	+0.45	10,200	-
[6294]	26/07/13	2,010	2,019	1,996	1,996	-4	-0.20	15,400	-
[6294]	26/07/10	1,998	2,012	1,987	2,000	+10	+0.50	12,800	-
[6294]	26/07/09	1,994	2,000	1,990	1,990	0	0.00	17,200	-
[6294]	26/07/08	2,036	2,036	1,989	1,990	-32	-1.58	44,600	-
[6294]	26/07/07	2,026	2,039	2,010	2,022	+3	+0.15	12,900	-
[6294]	26/07/06	2,019	2,044	2,017	2,019	+12	+0.60	19,300	-
[6294]	26/07/03	2,001	2,014	1,993	2,007	+6	+0.30	30,600	-
[6294]	26/07/02	2,000	2,018	1,985	2,001	+9	+0.45	14,700	-
[6294]	26/07/01	2,001	2,001	1,986	1,992	-20	-0.99	15,300	-
[6294]	26/06/30	1,978	2,012	1,978	2,012	+32	+1.62	16,900	-
[6294]	26/06/29	1,966	1,992	1,966	1,980	+17	+0.87	16,900	-
[6294]	26/06/26	1,969	1,975	1,962	1,963	-11	-0.56	15,600	-
[6294]	26/06/25	1,975	1,979	1,960	1,974	+9	+0.46	24,400	-
[6294]	26/06/24	1,961	1,988	1,956	1,965	+5	+0.26	25,300	-
[6294]	26/06/23	1,997	2,001	1,960	1,960	-37	-1.85	29,400	-
[6294]	26/06/22	2,020	2,020	1,990	1,997	-25	-1.24	27,500	-
[6294]	26/06/19	2,024	2,025	2,006	2,022	+3	+0.15	12,400	-
[6294]	26/06/18	2,020	2,020	2,003	2,019	+18	+0.90	14,400	-
[6294]	26/06/17	2,012	2,024	1,996	2,001	-13	-0.65	14,700	-
[6294]	26/06/16	2,019	2,019	1,999	2,014	-10	-0.49	14,700	-
[6294]	26/06/15	1,977	2,024	1,977	2,024	+56	+2.85	31,600	-
[6294]	26/06/12	1,965	1,968	1,945	1,968	+30	+1.55	15,000	-
[6294]	26/06/11	1,950	1,950	1,927	1,938	-24	-1.22	13,100	-
[6294]	26/06/10	1,959	1,965	1,948	1,962	+1	+0.05	12,200	-
[6294]	26/06/09	1,978	1,978	1,956	1,961	+7	+0.36	14,400	-
[6294]	26/06/08	1,930	1,954	1,918	1,954	+2	+0.10	22,500	-
[6294]	26/06/05	1,942	1,973	1,942	1,952	+21	+1.09	18,800	-
[6294]	26/06/04	1,944	1,945	1,930	1,931	-13	-0.67	15,900	-
[6294]	26/06/03	1,930	1,948	1,915	1,944	+19	+0.99	26,300	-
[6294]	26/06/02	1,950	1,950	1,919	1,925	-25	-1.28	34,700	-
[6294]	26/06/01	1,962	1,962	1,940	1,950	-12	-0.61	32,500	-
[6294]	26/05/29	1,977	1,977	1,962	1,962	-15	-0.76	15,400	-
[6294]	26/05/28	1,955	1,983	1,955	1,977	-2	-0.10	9,000	-
[6294]	26/05/27	1,975	1,979	1,955	1,979	-1	-0.05	16,400	-
[6294]	26/05/26	1,940	1,983	1,940	1,980	+58	+3.02	30,900	-
[6294]	26/05/25	1,957	1,957	1,922	1,922	-22	-1.13	29,400	-
[6294]	26/05/22	1,960	1,960	1,933	1,944	+14.0	+0.73	29,600	-
[6294]	26/05/21	1,976	1,976	1,930	1,930	-34.0	-1.73	50,500	-
[6294]	26/05/20	1,991	1,995	1,952	1,964	-33.0	-1.65	60,200	-
[6294]	26/05/19	1,990	2,010	1,988	1,997	+13.0	+0.66	31,900	-
[6294]	26/05/18	2,019	2,020	1,983	1,984	-26.0	-1.29	47,800	-
[6294]	26/05/15	2,100	2,101	1,991	2,010	-83.0	-3.97	96,500	-
[6294]	26/05/14	2,290	2,290	2,091	2,093	-147.0	-6.56	40,100	-
[6294]	26/05/13	2,269	2,269	2,231	2,240	+6.0	+0.27	20,500	-
[6294]	26/05/12	2,224	2,268	2,224	2,234	+11.0	+0.49	23,200	-
[6294]	26/05/11	2,195	2,240	2,195	2,223	+32.0	+1.46	21,400	-
[6294]	26/05/08	2,221	2,221	2,188	2,191	-8.0	-0.36	16,000	-
[6294]	26/05/07	2,216	2,233	2,197	2,199	+8.0	+0.37	19,900	-
[6294]	26/05/01	2,205	2,209	2,173	2,191	-8.0	-0.36	9,100	-
[6294]	26/04/30	2,230	2,230	2,199	2,199	-31.0	-1.39	16,800	-
[6294]	26/04/28	2,207	2,232	2,201	2,230	+23.0	+1.04	16,000	-
[6294]	26/04/27	2,200	2,219	2,189	2,207	0	0.00	10,800	-
[6294]	26/04/24	2,245	2,245	2,198	2,207	-18	-0.81	10,800	-
[6294]	26/04/23	2,214	2,225	2,190	2,225	-4	-0.18	15,100	-
[6294]	26/04/22	2,234	2,240	2,220	2,229	-5	-0.22	12,400	-
[6294]	26/04/21	2,236	2,244	2,224	2,234	+22	+0.99	21,200	-
[6294]	26/04/20	2,203	2,219	2,200	2,212	+3	+0.14	13,100	-
[6294]	26/04/17	2,208	2,215	2,198	2,209	+4	+0.18	11,200	-
[6294]	26/04/16	2,217	2,233	2,201	2,205	-19	-0.85	17,300	-
[6294]	26/04/15	2,234	2,256	2,213	2,224	-4	-0.18	10,800	-
[6294]	26/04/14	2,237	2,237	2,221	2,228	+14	+0.63	14,800	-
[6294]	26/04/13	2,210	2,225	2,196	2,214	-6	-0.27	14,000	-
[6294]	26/04/10	2,267	2,267	2,220	2,220	-38	-1.68	19,600	-
[6294]	26/04/09	2,263	2,277	2,244	2,258	+7	+0.31	36,700	-
[6294]	26/04/08	2,207	2,251	2,207	2,251	+68	+3.11	23,900	-
[6294]	26/04/07	2,183	2,194	2,168	2,183	+9	+0.41	26,500	-
[6294]	26/04/06	2,166	2,191	2,166	2,174	+9	+0.42	7,300	-
[6294]	26/04/03	2,197	2,203	2,165	2,165	-14	-0.64	15,000	-
[6294]	26/04/02	2,198	2,220	2,172	2,179	-19	-0.86	23,100	-
[6294]	26/04/01	2,202	2,220	2,178	2,198	+18	+0.83	25,100	-
[6294]	26/03/31	2,185	2,204	2,175	2,180	-5	-0.23	27,600	-
[6294]	26/03/30	2,148	2,220	2,148	2,185	-121	-5.25	53,100	-
[6294]	26/03/27	2,289	2,319	2,282	2,306	+7	+0.30	97,300	-
[6294]	26/03/26	2,296	2,304	2,288	2,299	+3	+0.13	31,800	-
[6294]	26/03/25	2,263	2,299	2,263	2,296	+67	+3.01	26,000	-
[6294]	26/03/24	2,254	2,257	2,224	2,229	+44	+2.01	18,900	-
[6294]	26/03/23	2,222	2,222	2,180	2,185	-84	-3.70	46,700	-
[6294]	26/03/19	2,301	2,309	2,269	2,269	-40	-1.73	25,600	-
[6294]	26/03/18	2,334	2,334	2,300	2,309	+7	+0.30	30,700	-
[6294]	26/03/17	2,309	2,330	2,302	2,302	+9	+0.39	19,000	-
[6294]	26/03/16	2,330	2,336	2,291	2,293	-36	-1.55	33,600	-
[6294]	26/03/13	2,333	2,360	2,329	2,329	-31	-1.31	18,800	-
[6294]	26/03/12	2,386	2,386	2,353	2,360	-31	-1.30	16,200	-
[6294]	26/03/11	2,400	2,421	2,391	2,391	-1	-0.04	18,600	-
[6294]	26/03/10	2,370	2,408	2,365	2,392	+40	+1.70	22,100	-
[6294]	26/03/09	2,322	2,352	2,310	2,352	-56	-2.33	40,000	-
[6294]	26/03/06	2,405	2,426	2,390	2,408	-19	-0.78	13,800	-
[6294]	26/03/05	2,414	2,445	2,404	2,427	+80	+3.41	24,600	-
[6294]	26/03/04	2,400	2,403	2,321	2,347	-124	-5.02	62,500	-
[6294]	26/03/03	2,500	2,518	2,471	2,471	-35	-1.40	38,000	-
[6294]	26/03/02	2,515	2,520	2,483	2,506	-27	-1.07	34,200	-
[6294]	26/02/27	2,510	2,541	2,501	2,533	+16	+0.64	26,200	-
[6294]	26/02/26	2,513	2,541	2,513	2,517	+4	+0.16	18,000	-
[6294]	26/02/25	2,527	2,538	2,513	2,513	+1	+0.04	19,800	-
[6294]	26/02/24	2,510	2,515	2,490	2,512	-2	-0.08	22,800	-
[6294]	26/02/20	2,517	2,519	2,496	2,514	-3	-0.12	21,700	-
[6294]	26/02/19	2,480	2,521	2,469	2,517	+33	+1.33	23,200	-
[6294]	26/02/18	2,494	2,494	2,476	2,484	0	0.00	20,400	-
[6294]	26/02/17	2,500	2,500	2,469	2,484	-4	-0.16	23,900	-
[6294]	26/02/16	2,540	2,542	2,480	2,488	-33	-1.31	34,300	-
[6294]	26/02/13	2,450	2,551	2,450	2,521	+25	+1.00	99,800	-
[6294]	26/02/12	2,424	2,496	2,411	2,496	+87	+3.61	66,100	-
[6294]	26/02/10	2,366	2,409	2,366	2,409	+45	+1.90	28,500	-
[6294]	26/02/09	2,374	2,386	2,362	2,364	+10	+0.42	26,400	-
[6294]	26/02/06	2,358	2,360	2,332	2,354	0	0.00	13,400	-
[6294]	26/02/05	2,370	2,374	2,350	2,354	-3	-0.13	16,500	-
[6294]	26/02/04	2,333	2,357	2,330	2,357	+24	+1.03	15,300	-
[6294]	26/02/03	2,337	2,346	2,317	2,333	+23	+1.00	12,900	-
[6294]	26/02/02	2,344	2,349	2,310	2,310	-28	-1.20	25,400	-
[6294]	26/01/30	2,338	2,342	2,318	2,338	+8	+0.34	29,700	-
[6294]	26/01/29	2,354	2,354	2,322	2,330	-24	-1.02	24,900	-
[6294]	26/01/28	2,363	2,370	2,351	2,354	-28	-1.18	14,700	-
[6294]	26/01/27	2,354	2,382	2,342	2,382	+27	+1.15	21,300	-
[6294]	26/01/26	2,380	2,384	2,355	2,355	-32	-1.34	31,800	-
[6294]	26/01/23	2,389	2,394	2,378	2,387	+5	+0.21	12,000	-
[6294]	26/01/22	2,387	2,400	2,381	2,382	+4	+0.17	19,500	-
[6294]	26/01/21	2,387	2,387	2,360	2,378	-22	-0.92	24,900	-
[6294]	26/01/20	2,406	2,410	2,396	2,400	-13	-0.54	18,300	-
[6294]	26/01/19	2,438	2,438	2,391	2,413	-27	-1.11	39,800	-
[6294]	26/01/16	2,407	2,440	2,398	2,440	+47	+1.96	32,600	-
[6294]	26/01/15	2,390	2,399	2,381	2,393	+2	+0.08	35,100	-
[6294]	26/01/14	2,403	2,414	2,390	2,391	-14	-0.58	36,200	-
[6294]	26/01/13	2,430	2,438	2,401	2,405	+4	+0.17	29,100	-
[6294]	26/01/09	2,421	2,426	2,398	2,401	-7	-0.29	29,800	-
[6294]	26/01/08	2,375	2,414	2,363	2,408	+34	+1.43	32,600	-
[6294]	26/01/07	2,350	2,389	2,340	2,374	+19	+0.81	31,000	-
[6294]	26/01/06	2,357	2,377	2,342	2,355	-12	-0.51	56,400	-
[6294]	26/01/05	2,326	2,422	2,281	2,367	+62	+2.69	130,100	-
[6294]	25/12/30	2,343	2,343	2,294	2,305	-29	-1.24	34,600	-
[6294]	25/12/29	2,288	2,337	2,288	2,334	+48	+2.10	26,600	-
[6294]	25/12/26	2,257	2,298	2,255	2,286	+44	+1.96	17,800	-
[6294]	25/12/25	2,220	2,245	2,220	2,242	+11	+0.49	20,000	-
[6294]	25/12/24	2,252	2,253	2,222	2,231	-21	-0.93	19,300	-
[6294]	25/12/23	2,265	2,273	2,252	2,252	-8	-0.35	14,300	-
[6294]	25/12/22	2,266	2,266	2,238	2,260	+11	+0.49	16,800	-
[6294]	25/12/19	2,230	2,249	2,214	2,249	+24	+1.08	19,300	-
[6294]	25/12/18	2,195	2,225	2,190	2,225	+32	+1.46	20,600	-
[6294]	25/12/17	2,220	2,220	2,188	2,193	-27	-1.22	23,900	-
[6294]	25/12/16	2,180	2,225	2,176	2,220	+40	+1.83	29,900	-
[6294]	25/12/15	2,123	2,180	2,121	2,180	+63	+2.98	24,200	-
[6294]	25/12/12	2,116	2,129	2,105	2,117	+22	+1.05	18,000	-
[6294]	25/12/11	2,152	2,165	2,095	2,095	-49	-2.29	24,500	-
[6294]	25/12/10	2,128	2,148	2,122	2,144	+22	+1.04	19,800	-
[6294]	25/12/09	2,110	2,129	2,108	2,122	+5	+0.24	23,300	-
[6294]	25/12/08	2,100	2,126	2,099	2,117	+38	+1.83	23,800	-
[6294]	25/12/05	2,088	2,095	2,076	2,079	-11	-0.53	13,400	-
[6294]	25/12/04	2,096	2,098	2,065	2,090	-6	-0.29	17,500	-
[6294]	25/12/03	2,115	2,115	2,093	2,096	-19	-0.90	16,000	-
[6294]	25/12/02	2,137	2,137	2,107	2,115	-1	-0.05	12,800	-
[6294]	25/12/01	2,132	2,138	2,116	2,116	-5	-0.24	17,700	-
[6294]	25/11/28	2,120	2,138	2,106	2,121	+5	+0.24	17,000	-
[6294]	25/11/27	2,124	2,136	2,110	2,116	-21	-0.98	7,700	-
[6294]	25/11/26	2,080	2,137	2,080	2,137	+64	+3.09	18,200	-
[6294]	25/11/25	2,085	2,085	2,063	2,073	+8	+0.39	13,300	-
[6294]	25/11/21	2,033	2,072	2,033	2,065	+14	+0.68	11,000	-
[6294]	25/11/20	2,076	2,079	2,051	2,051	+3	+0.15	11,500	-
[6294]	25/11/19	2,093	2,100	2,047	2,048	-44	-2.10	21,200	-
[6294]	25/11/18	2,114	2,124	2,092	2,092	-27	-1.27	20,300	-
[6294]	25/11/17	2,125	2,141	2,104	2,119	-1	-0.05	25,600	-
[6294]	25/11/14	2,052	2,122	2,001	2,120	+77	+3.77	52,100	-
[6294]	25/11/13	2,060	2,070	2,041	2,043	-17	-0.83	16,200	-
[6294]	25/11/12	2,016	2,060	2,016	2,060	+40	+1.98	13,700	-
[6294]	25/11/11	2,028	2,032	2,017	2,020	-7	-0.35	16,100	-
[6294]	25/11/10	2,010	2,029	2,010	2,027	+21	+1.05	13,000	-
[6294]	25/11/07	1,997	2,030	1,985	2,006	-2	-0.10	18,200	-
[6294]	25/11/06	2,000	2,010	1,998	2,008	0	0.00	12,400	-
[6294]	25/11/05	2,030	2,030	1,973	2,008	-22	-1.08	34,800	-
[6294]	25/11/04	2,050	2,060	2,030	2,030	-16	-0.78	19,400	-
[6294]	25/10/31	2,076	2,076	2,030	2,046	-41	-1.96	13,800	-
[6294]	25/10/30	2,061	2,097	2,061	2,087	+22	+1.07	20,500	-
[6294]	25/10/29	2,117	2,117	2,060	2,065	-52	-2.46	19,800	-
[6294]	25/10/28	2,100	2,140	2,088	2,117	+22	+1.05	28,200	-
[6294]	25/10/27	2,095	2,112	2,090	2,095	+14	+0.67	23,100	-
[6294]	25/10/24	2,085	2,087	2,070	2,081	+8	+0.39	8,600	-
[6294]	25/10/23	2,070	2,087	2,056	2,073	+1	+0.05	25,300	-
[6294]	25/10/22	2,035	2,072	2,035	2,072	+37	+1.82	18,700	-
[6294]	25/10/21	2,042	2,055	2,030	2,035	0	0.00	20,600	-
[6294]	25/10/20	2,040	2,040	2,020	2,035	+14	+0.69	14,200	-
[6294]	25/10/17	2,059	2,062	1,958	2,021	-39	-1.89	21,900	-
[6294]	25/10/16	2,033	2,060	2,023	2,060	+29	+1.43	17,200	-
[6294]	25/10/15	2,001	2,032	2,001	2,031	+54	+2.73	18,600	-
[6294]	25/10/14	1,994	2,007	1,976	1,977	-35	-1.74	26,200	-
[6294]	25/10/10	2,035	2,035	2,012	2,012	-24	-1.18	10,200	-
[6294]	25/10/09	2,022	2,036	2,022	2,036	+12	+0.59	7,400	-
[6294]	25/10/08	2,026	2,041	2,024	2,024	-2	-0.10	7,800	-
[6294]	25/10/07	2,018	2,029	2,014	2,026	+7	+0.35	19,700	-
[6294]	25/10/06	2,022	2,035	2,012	2,019	+37	+1.87	26,000	-
[6294]	25/10/03	1,980	1,988	1,980	1,982	+7	+0.35	11,800	-
[6294]	25/10/02	1,985	1,995	1,965	1,975	-8	-0.40	21,400	-
[6294]	25/10/01	2,006	2,006	1,981	1,983	-33	-1.64	31,500	-
[6294]	25/09/30	2,033	2,043	2,016	2,016	-17	-0.84	20,200	-
[6294]	25/09/29	2,041	2,044	2,028	2,033	-8	-0.39	14,200	-
[6294]	25/09/26	2,032	2,050	2,032	2,041	+6	+0.29	26,700	-
[6294]	25/09/25	2,046	2,049	2,031	2,035	-4	-0.20	14,000	-
[6294]	25/09/24	2,034	2,040	2,026	2,039	+5	+0.25	9,000	-
[6294]	25/09/22	2,041	2,043	2,028	2,034	-11	-0.54	11,800	-
[6294]	25/09/19	2,031	2,045	2,030	2,045	+15	+0.74	22,000	-
[6294]	25/09/18	2,039	2,044	2,025	2,030	-14	-0.68	14,000	-
[6294]	25/09/17	2,057	2,057	2,025	2,044	+1	+0.05	25,200	-
[6294]	25/09/16	2,038	2,054	2,031	2,043	+6	+0.29	24,700	-
[6294]	25/09/12	2,045	2,045	2,031	2,037	-6	-0.29	13,800	-
[6294]	25/09/11	2,035	2,049	2,032	2,043	+8	+0.39	18,500	-
[6294]	25/09/10	2,049	2,058	2,032	2,035	-13	-0.63	15,700	-
[6294]	25/09/09	2,075	2,082	2,044	2,048	-18	-0.87	23,000	-
[6294]	25/09/08	2,060	2,090	2,055	2,066	+12	+0.58	43,200	-
[6294]	25/09/05	2,060	2,060	2,041	2,054	+1	+0.05	18,100	-