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
[6298]	26/10/29	1,158	1,158	1,096	1,123	-35.0	-3.02	212,100	19,708,200,960
[6298]	26/10/28	1,132	1,165	1,123	1,158	+48.0	+4.32	132,600	20,322,437,120
[6298]	26/10/27	1,112	1,125	1,102	1,110	+17.0	+1.56	68,900	19,480,055,808
[6298]	26/10/26	1,081	1,098	1,073	1,093	+2.0	+0.18	94,100	19,181,713,408
[6298]	26/10/23	1,091	1,112	1,044	1,091	-15.0	-1.36	170,500	19,146,612,736
[6298]	26/10/22	1,140	1,150	1,101	1,106	-35.0	-3.07	95,200	19,409,858,560
[6298]	26/10/21	1,150	1,157	1,140	1,141	+9.0	+0.80	57,800	20,024,092,672
[6298]	26/10/20	1,159	1,159	1,120	1,132	-32.0	-2.75	148,500	19,866,146,816
[6298]	26/10/19	1,119	1,168	1,110	1,164	+3.0	+0.26	120,100	20,427,735,040
[6298]	26/10/16	1,169	1,178	1,151	1,161	-2.0	-0.17	127,400	20,375,085,056
[6298]	26/10/15	1,208	1,208	1,136	1,163	-74.0	-5.98	424,100	20,410,185,728
[6298]	26/10/14	1,231	1,264	1,227	1,237	-6.0	-0.48	91,000	21,708,855,296
[6298]	26/10/13	1,261	1,265	1,233	1,243	-60.0	-4.60	147,100	21,814,153,216
[6298]	26/10/09	1,210	1,321	1,210	1,303	+79.0	+6.45	287,200	22,867,128,320
[6298]	26/10/08	1,241	1,245	1,217	1,224	-36.0	-2.86	157,200	21,480,710,144
[6298]	26/10/07	1,271	1,281	1,245	1,260	-23.0	-1.79	134,800	22,112,495,616
[6298]	26/10/06	1,275	1,290	1,258	1,283	+8.0	+0.63	115,300	22,516,135,936
[6298]	26/10/05	1,270	1,286	1,266	1,275	+21.0	+1.67	106,600	22,375,739,392
[6298]	26/10/02	1,255	1,280	1,254	1,254	-31.0	-2.41	86,000	22,007,197,696
[6298]	26/10/01	1,233	1,287	1,233	1,285	+42.0	+3.38	109,700	22,551,236,608
[6298]	26/09/30	1,249	1,260	1,231	1,243	+7.0	+0.57	70,000	21,814,153,216
[6298]	26/09/29	1,240	1,253	1,229	1,236	-28.0	-2.22	64,400	21,691,305,984
[6298]	26/09/28	1,264	1,270	1,256	1,264	-8.0	-0.63	81,500	22,182,694,912
[6298]	26/09/25	1,264	1,282	1,255	1,272	+1.0	+0.08	80,200	22,323,091,456
[6298]	26/09/24	1,270	1,289	1,270	1,271	+6.0	+0.47	74,800	22,305,542,144
[6298]	26/09/18	1,259	1,269	1,249	1,265	+14.0	+1.12	70,700	22,200,244,224
[6298]	26/09/17	1,246	1,262	1,244	1,251	+7.0	+0.56	86,400	21,954,549,760
[6298]	26/09/16	1,220	1,246	1,220	1,244	+16.0	+1.30	86,700	21,831,702,528
[6298]	26/09/15	1,212	1,240	1,203	1,228	-2.0	-0.16	94,600	21,550,909,440
[6298]	26/09/14	1,204	1,236	1,200	1,230	-13.0	-1.05	109,800	21,586,008,064
[6298]	26/09/11	1,232	1,248	1,222	1,243	-34.0	-2.66	140,900	21,814,153,216
[6298]	26/09/10	1,260	1,280	1,244	1,277	+3.0	+0.24	147,600	22,410,840,064
[6298]	26/09/09	1,300	1,321	1,271	1,274	-36.0	-2.75	123,700	22,358,190,080
[6298]	26/09/08	1,353	1,364	1,310	1,310	-50.0	-3.68	150,100	22,989,975,552
[6298]	26/09/07	1,299	1,379	1,299	1,360	+87.0	+6.83	321,500	23,867,455,488
[6298]	26/09/04	1,252	1,286	1,251	1,273	+13.0	+1.03	147,700	22,340,640,768
[6298]	26/09/03	1,264	1,276	1,246	1,260	-4.0	-0.32	101,900	22,112,495,616
[6298]	26/09/02	1,282	1,282	1,251	1,264	-52.0	-3.95	147,300	22,182,694,912
[6298]	26/09/01	1,302	1,316	1,287	1,316	+3.0	+0.23	116,400	23,095,273,472
[6298]	26/08/31	1,281	1,313	1,273	1,313	-6.0	-0.45	154,100	23,042,625,536
[6298]	26/08/28	1,312	1,350	1,311	1,319	+3.0	+0.23	176,000	23,147,921,408
[6298]	26/08/27	1,350	1,363	1,315	1,316	-17.0	-1.28	125,500	23,095,273,472
[6298]	26/08/26	1,328	1,333	1,304	1,333	+5.0	+0.38	89,800	23,393,615,872
[6298]	26/08/25	1,316	1,328	1,300	1,328	+7.0	+0.53	97,600	23,305,869,312
[6298]	26/08/24	1,332	1,338	1,312	1,321	-10.0	-0.75	92,900	23,183,022,080
[6298]	26/08/21	1,311	1,349	1,299	1,331	-19.0	-1.41	201,600	23,359,164,416
[6298]	26/08/20	1,292	1,350	1,270	1,350	+70.0	+5.47	175,800	23,692,615,680
[6298]	26/08/19	1,321	1,335	1,264	1,280	-80.0	-5.88	321,600	22,464,110,592
[6298]	26/08/18	1,377	1,381	1,328	1,360	-18.0	-1.31	270,600	23,868,116,992
[6298]	26/08/17	1,325	1,394	1,323	1,378	+60.0	+4.55	431,600	24,184,018,944
[6298]	26/08/14	1,254	1,328	1,233	1,318	+34.0	+2.65	587,000	23,131,013,120
[6298]	26/08/13	1,279	1,310	1,264	1,284	+20.0	+1.58	370,500	22,534,309,888
[6298]	26/08/12	1,273	1,277	1,229	1,264	+51.0	+4.20	219,800	22,183,309,312
[6298]	26/08/10	1,219	1,228	1,200	1,213	+17.0	+1.42	113,300	21,288,253,440
[6298]	26/08/07	1,220	1,225	1,170	1,196	-19.0	-1.56	132,300	20,989,902,848
[6298]	26/08/06	1,220	1,237	1,200	1,215	-17.0	-1.38	141,200	21,323,354,112
[6298]	26/08/05	1,215	1,243	1,206	1,232	+50.0	+4.23	189,100	21,621,706,752
[6298]	26/08/04	1,178	1,198	1,171	1,182	+9.0	+0.77	148,900	20,744,202,240
[6298]	26/08/03	1,147	1,180	1,125	1,173	+26.0	+2.27	169,000	20,586,250,240
[6298]	26/07/31	1,158	1,162	1,123	1,147	+64.0	+5.91	236,000	20,129,947,648
[6298]	26/07/30	1,080	1,106	1,070	1,083	-9.0	-0.82	206,600	19,006,742,528
[6298]	26/07/29	1,110	1,131	1,058	1,092	-23.0	-2.06	378,700	19,164,694,528
[6298]	26/07/28	1,148	1,154	1,114	1,115	-53.0	-4.54	268,800	19,568,345,088
[6298]	26/07/27	1,170	1,170	1,135	1,168	+6.0	+0.52	177,800	20,498,499,584
[6298]	26/07/24	1,171	1,185	1,161	1,162	-34.0	-2.84	138,400	20,393,199,616
[6298]	26/07/23	1,213	1,229	1,192	1,196	-6.0	-0.50	124,400	20,989,902,848
[6298]	26/07/22	1,223	1,250	1,202	1,202	+5.0	+0.42	195,300	21,095,202,816
[6298]	26/07/21	1,175	1,204	1,143	1,197	+42.0	+3.64	224,100	21,007,452,160
[6298]	26/07/17	1,200	1,202	1,126	1,155	-78	-6.33	480,900	-
[6298]	26/07/16	1,260	1,260	1,225	1,233	-35	-2.76	188,700	-
[6298]	26/07/15	1,255	1,277	1,235	1,268	+23	+1.85	176,800	-
[6298]	26/07/14	1,230	1,253	1,215	1,245	+7	+0.57	194,900	-
[6298]	26/07/13	1,287	1,307	1,226	1,238	-43	-3.36	265,500	-
[6298]	26/07/10	1,281	1,318	1,271	1,281	+29	+2.32	385,700	-
[6298]	26/07/09	1,231	1,262	1,226	1,252	+51	+4.25	260,100	-
[6298]	26/07/08	1,255	1,269	1,201	1,201	-90	-6.97	527,200	-
[6298]	26/07/07	1,357	1,357	1,279	1,291	-66	-4.86	401,800	-
[6298]	26/07/06	1,375	1,392	1,321	1,357	-9	-0.66	298,900	-
[6298]	26/07/03	1,346	1,370	1,296	1,366	-10	-0.73	422,300	-
[6298]	26/07/02	1,393	1,403	1,356	1,376	-47	-3.30	314,500	-
[6298]	26/07/01	1,412	1,443	1,384	1,423	+31	+2.23	354,300	-
[6298]	26/06/30	1,364	1,401	1,311	1,392	+55	+4.11	299,700	-
[6298]	26/06/29	1,408	1,413	1,305	1,337	-43	-3.12	350,800	-
[6298]	26/06/26	1,406	1,416	1,361	1,380	-38	-2.68	324,900	-
[6298]	26/06/25	1,488	1,500	1,410	1,418	+3	+0.21	329,800	-
[6298]	26/06/24	1,417	1,488	1,403	1,415	-22	-1.53	280,500	-
[6298]	26/06/23	1,570	1,592	1,426	1,437	-106	-6.87	462,500	-
[6298]	26/06/22	1,498	1,573	1,486	1,543	+68	+4.61	508,300	-
[6298]	26/06/19	1,547	1,557	1,454	1,475	+9	+0.61	536,400	-
[6298]	26/06/18	1,449	1,505	1,444	1,466	+47	+3.31	526,900	-
[6298]	26/06/17	1,381	1,439	1,374	1,419	+34	+2.45	291,800	-
[6298]	26/06/16	1,397	1,422	1,370	1,385	+25	+1.84	360,000	-
[6298]	26/06/15	1,375	1,376	1,311	1,360	+41	+3.11	260,700	-
[6298]	26/06/12	1,310	1,343	1,293	1,319	+33	+2.57	347,900	-
[6298]	26/06/11	1,271	1,287	1,233	1,286	-27	-2.06	308,700	-
[6298]	26/06/10	1,322	1,338	1,290	1,313	-21	-1.57	306,800	-
[6298]	26/06/09	1,410	1,424	1,324	1,334	-39	-2.84	357,400	-
[6298]	26/06/08	1,364	1,420	1,353	1,373	-111	-7.48	507,600	-
[6298]	26/06/05	1,440	1,495	1,401	1,484	+19	+1.30	390,000	-
[6298]	26/06/04	1,447	1,520	1,411	1,465	-1	-0.07	673,300	-
[6298]	26/06/03	1,436	1,508	1,370	1,466	+59	+4.19	1,157,300	-
[6298]	26/06/02	1,315	1,434	1,281	1,407	+182	+14.86	1,785,700	-
[6298]	26/06/01	1,278	1,278	1,220	1,225	-31	-2.47	216,700	-
[6298]	26/05/29	1,264	1,303	1,249	1,256	+12	+0.96	305,900	-
[6298]	26/05/28	1,258	1,258	1,214	1,244	-17	-1.35	159,100	-
[6298]	26/05/27	1,331	1,365	1,261	1,261	-40	-3.07	228,100	-
[6298]	26/05/26	1,290	1,311	1,271	1,301	+11	+0.85	177,300	-
[6298]	26/05/25	1,315	1,316	1,275	1,290	+21	+1.65	203,900	-
[6298]	26/05/22	1,316	1,330	1,260	1,269	-33.0	-2.53	205,600	-
[6298]	26/05/21	1,303	1,354	1,302	1,302	+25.0	+1.96	272,800	-
[6298]	26/05/20	1,286	1,299	1,239	1,277	-39.0	-2.96	295,500	-
[6298]	26/05/19	1,343	1,348	1,290	1,316	-20.0	-1.50	251,700	-
[6298]	26/05/18	1,412	1,428	1,330	1,336	-65.0	-4.64	369,300	-
[6298]	26/05/15	1,443	1,485	1,372	1,401	-40.0	-2.78	655,100	-
[6298]	26/05/14	1,370	1,458	1,370	1,441	+221.0	+18.11	1,356,700	-
[6298]	26/05/13	1,228	1,231	1,201	1,220	-7.0	-0.57	189,500	-
[6298]	26/05/12	1,245	1,266	1,224	1,227	-8.0	-0.65	205,200	-
[6298]	26/05/11	1,233	1,250	1,227	1,235	+16.0	+1.31	138,800	-
[6298]	26/05/08	1,201	1,219	1,177	1,219	-5.0	-0.41	151,100	-
[6298]	26/05/07	1,219	1,235	1,210	1,224	+31.0	+2.60	167,200	-
[6298]	26/05/01	1,167	1,197	1,167	1,193	+30.0	+2.58	181,000	-
[6298]	26/04/30	1,149	1,167	1,139	1,163	+5.0	+0.43	136,900	-
[6298]	26/04/28	1,184	1,188	1,145	1,158	-26.0	-2.20	252,800	-
[6298]	26/04/27	1,185	1,194	1,162	1,184	+21	+1.81	126,100	-
[6298]	26/04/24	1,184	1,192	1,158	1,163	-21	-1.77	128,800	-
[6298]	26/04/23	1,238	1,245	1,174	1,184	-51	-4.13	247,700	-
[6298]	26/04/22	1,238	1,248	1,220	1,235	+7	+0.57	137,600	-
[6298]	26/04/21	1,247	1,251	1,222	1,228	-3	-0.24	162,900	-
[6298]	26/04/20	1,290	1,290	1,228	1,231	-62	-4.80	388,000	-
[6298]	26/04/17	1,220	1,295	1,217	1,293	+84	+6.95	565,700	-
[6298]	26/04/16	1,150	1,209	1,150	1,209	+72	+6.33	274,100	-
[6298]	26/04/15	1,152	1,154	1,124	1,137	+5	+0.44	96,300	-
[6298]	26/04/14	1,123	1,140	1,123	1,132	+15	+1.34	95,900	-
[6298]	26/04/13	1,120	1,138	1,109	1,117	+1	+0.09	105,200	-
[6298]	26/04/10	1,130	1,152	1,116	1,116	-6	-0.53	94,100	-
[6298]	26/04/09	1,145	1,145	1,114	1,122	-4	-0.36	132,600	-
[6298]	26/04/08	1,093	1,126	1,089	1,126	+67	+6.33	145,800	-
[6298]	26/04/07	1,068	1,073	1,053	1,059	-6	-0.56	65,700	-
[6298]	26/04/06	1,055	1,069	1,054	1,065	+17	+1.62	69,700	-
[6298]	26/04/03	1,046	1,060	1,039	1,048	+16	+1.55	57,000	-
[6298]	26/04/02	1,049	1,064	1,020	1,032	-4	-0.39	102,700	-
[6298]	26/04/01	1,028	1,046	1,023	1,036	+40	+4.02	110,400	-
[6298]	26/03/31	1,009	1,027	996	996	-27	-2.64	133,000	-
[6298]	26/03/30	1,011	1,028	1,000	1,023	-55	-5.10	130,500	-
[6298]	26/03/27	1,050	1,080	1,042	1,078	+19	+1.79	169,900	-
[6298]	26/03/26	1,066	1,085	1,047	1,059	-11	-1.03	118,500	-
[6298]	26/03/25	1,055	1,078	1,050	1,070	+56	+5.52	161,600	-
[6298]	26/03/24	1,011	1,032	998	1,014	+25	+2.53	133,400	-
[6298]	26/03/23	1,005	1,005	977	989	-48	-4.63	220,300	-
[6298]	26/03/19	1,057	1,063	1,036	1,037	-40	-3.71	205,200	-
[6298]	26/03/18	1,066	1,084	1,061	1,077	+32	+3.06	114,200	-
[6298]	26/03/17	1,064	1,074	1,043	1,045	-4	-0.38	129,200	-
[6298]	26/03/16	1,055	1,066	1,035	1,049	-12	-1.13	113,100	-
[6298]	26/03/13	1,045	1,074	1,045	1,061	-2	-0.19	137,500	-
[6298]	26/03/12	1,086	1,093	1,055	1,063	-38	-3.45	124,500	-
[6298]	26/03/11	1,095	1,117	1,093	1,101	+16	+1.47	101,000	-
[6298]	26/03/10	1,070	1,090	1,061	1,085	+45	+4.33	114,500	-
[6298]	26/03/09	1,035	1,042	1,007	1,040	-60	-5.45	266,300	-
[6298]	26/03/06	1,101	1,113	1,082	1,100	-18	-1.61	114,500	-
[6298]	26/03/05	1,100	1,131	1,097	1,118	+78	+7.50	235,100	-
[6298]	26/03/04	1,099	1,115	1,021	1,040	-93	-8.21	388,500	-
[6298]	26/03/03	1,165	1,183	1,123	1,133	-28	-2.41	246,500	-
[6298]	26/03/02	1,165	1,182	1,143	1,161	-64	-5.22	285,400	-
[6298]	26/02/27	1,211	1,225	1,192	1,225	+13	+1.07	175,900	-
[6298]	26/02/26	1,211	1,226	1,195	1,212	+22	+1.85	261,600	-
[6298]	26/02/25	1,180	1,230	1,171	1,190	+38	+3.30	409,100	-
[6298]	26/02/24	1,140	1,158	1,123	1,152	+3	+0.26	144,100	-
[6298]	26/02/20	1,135	1,149	1,130	1,149	+3	+0.26	92,500	-
[6298]	26/02/19	1,159	1,164	1,142	1,146	-18	-1.55	125,000	-
[6298]	26/02/18	1,153	1,180	1,151	1,164	+12	+1.04	122,200	-
[6298]	26/02/17	1,128	1,155	1,116	1,152	+14	+1.23	155,700	-
[6298]	26/02/16	1,141	1,153	1,113	1,138	+4	+0.35	181,700	-
[6298]	26/02/13	1,104	1,181	1,101	1,134	0	0.00	534,100	-
[6298]	26/02/12	1,145	1,160	1,116	1,134	+7	+0.62	364,100	-
[6298]	26/02/10	1,117	1,134	1,115	1,127	+10	+0.90	170,200	-
[6298]	26/02/09	1,115	1,121	1,099	1,117	+38	+3.52	169,100	-
[6298]	26/02/06	1,080	1,094	1,055	1,079	-15	-1.37	144,100	-
[6298]	26/02/05	1,108	1,114	1,091	1,094	-15	-1.35	151,900	-
[6298]	26/02/04	1,097	1,119	1,096	1,109	+9	+0.82	118,800	-
[6298]	26/02/03	1,093	1,111	1,088	1,100	+25	+2.33	173,800	-
[6298]	26/02/02	1,104	1,136	1,075	1,075	-31	-2.80	186,900	-
[6298]	26/01/30	1,100	1,115	1,081	1,106	+2	+0.18	176,600	-
[6298]	26/01/29	1,130	1,135	1,101	1,104	-12	-1.08	190,700	-
[6298]	26/01/28	1,116	1,127	1,092	1,116	+3	+0.27	259,700	-
[6298]	26/01/27	1,069	1,128	1,065	1,113	+54	+5.10	327,400	-
[6298]	26/01/26	1,084	1,084	1,049	1,059	-46	-4.16	171,200	-
[6298]	26/01/23	1,112	1,120	1,087	1,105	-20	-1.78	136,400	-
[6298]	26/01/22	1,084	1,133	1,082	1,125	+55	+5.14	203,400	-
[6298]	26/01/21	1,070	1,072	1,053	1,070	-15	-1.38	123,000	-
[6298]	26/01/20	1,110	1,110	1,085	1,085	-26	-2.34	104,900	-
[6298]	26/01/19	1,128	1,128	1,089	1,111	-22	-1.94	142,900	-
[6298]	26/01/16	1,124	1,134	1,102	1,133	+9	+0.80	128,500	-
[6298]	26/01/15	1,081	1,124	1,072	1,124	+31	+2.84	212,500	-
[6298]	26/01/14	1,080	1,095	1,079	1,093	+13	+1.20	127,200	-
[6298]	26/01/13	1,080	1,089	1,061	1,080	+32	+3.05	163,500	-
[6298]	26/01/09	1,055	1,065	1,044	1,048	-8	-0.76	78,900	-
[6298]	26/01/08	1,072	1,078	1,053	1,056	-18	-1.68	94,500	-
[6298]	26/01/07	1,065	1,089	1,060	1,074	+9	+0.85	135,000	-
[6298]	26/01/06	1,060	1,078	1,059	1,065	+23	+2.21	144,800	-
[6298]	26/01/05	1,062	1,071	1,042	1,042	-12	-1.14	128,500	-
[6298]	25/12/30	1,063	1,066	1,054	1,054	-19	-1.77	83,000	-
[6298]	25/12/29	1,057	1,085	1,055	1,073	+14	+1.32	154,300	-
[6298]	25/12/26	1,061	1,073	1,050	1,059	-2	-0.19	172,800	-
[6298]	25/12/25	1,035	1,066	1,033	1,061	+35	+3.41	146,400	-
[6298]	25/12/24	1,040	1,047	1,026	1,026	-19	-1.82	88,200	-
[6298]	25/12/23	1,027	1,047	1,027	1,045	+10	+0.97	119,900	-
[6298]	25/12/22	1,019	1,042	1,015	1,035	+29	+2.88	136,700	-
[6298]	25/12/19	1,005	1,014	1,001	1,006	+6	+0.60	118,200	-
[6298]	25/12/18	1,000	1,008	991	1,000	-9	-0.89	110,300	-
[6298]	25/12/17	1,002	1,013	1,000	1,009	+8	+0.80	96,200	-
[6298]	25/12/16	1,021	1,024	996	1,001	-28	-2.72	141,600	-
[6298]	25/12/15	1,023	1,033	1,011	1,029	-13	-1.25	158,200	-
[6298]	25/12/12	1,028	1,044	1,010	1,042	+26	+2.56	151,500	-
[6298]	25/12/11	1,030	1,036	1,016	1,016	-11	-1.07	130,900	-
[6298]	25/12/10	1,054	1,064	1,026	1,027	-17	-1.63	122,700	-
[6298]	25/12/09	1,070	1,074	1,044	1,044	-22	-2.06	162,000	-
[6298]	25/12/08	1,044	1,066	1,035	1,066	+40	+3.90	222,200	-
[6298]	25/12/05	1,030	1,044	1,025	1,026	-12	-1.16	106,700	-
[6298]	25/12/04	1,036	1,051	1,032	1,038	+2	+0.19	124,500	-
[6298]	25/12/03	1,029	1,042	1,025	1,036	+11	+1.07	140,700	-
[6298]	25/12/02	1,040	1,045	1,019	1,025	-16	-1.54	191,900	-
[6298]	25/12/01	1,083	1,086	1,036	1,041	-45	-4.14	160,400	-
[6298]	25/11/28	1,050	1,086	1,050	1,086	+28	+2.65	189,200	-
[6298]	25/11/27	1,080	1,087	1,053	1,058	-17	-1.58	177,800	-
[6298]	25/11/26	1,063	1,075	1,053	1,075	+24	+2.28	131,000	-
[6298]	25/11/25	1,065	1,067	1,036	1,051	-6	-0.57	248,900	-
[6298]	25/11/21	1,040	1,097	1,035	1,057	-15	-1.40	418,200	-
[6298]	25/11/20	1,021	1,076	1,019	1,072	+71	+7.09	446,900	-
[6298]	25/11/19	1,021	1,025	987	1,001	-27	-2.63	275,000	-
[6298]	25/11/18	1,031	1,036	1,005	1,028	-5	-0.48	468,600	-
[6298]	25/11/17	1,037	1,044	995	1,033	0	0.00	545,600	-
[6298]	25/11/14	962	1,033	962	1,033	+150	+16.99	1,252,000	-
[6298]	25/11/13	900	903	881	883	-19	-2.11	89,400	-
[6298]	25/11/12	884	906	880	902	+4	+0.45	92,500	-
[6298]	25/11/11	899	910	890	898	+5	+0.56	295,600	-
[6298]	25/11/10	869	895	862	893	+32	+3.72	89,000	-
[6298]	25/11/07	868	871	850	861	-15	-1.71	94,700	-
[6298]	25/11/06	879	884	869	876	+9	+1.04	62,000	-
[6298]	25/11/05	903	903	842	867	-38	-4.20	174,100	-
[6298]	25/11/04	903	914	901	905	+4	+0.44	63,900	-
[6298]	25/10/31	912	918	901	901	-13	-1.42	78,600	-
[6298]	25/10/30	900	914	892	914	+14	+1.56	326,400	-
[6298]	25/10/29	915	919	900	900	-15	-1.64	116,400	-
[6298]	25/10/28	938	938	913	915	-23	-2.45	107,300	-
[6298]	25/10/27	930	949	926	938	+25	+2.74	170,300	-
[6298]	25/10/24	913	920	906	913	0	0.00	86,800	-
[6298]	25/10/23	908	919	892	913	-10	-1.08	149,500	-
[6298]	25/10/22	879	923	865	923	+42	+4.77	328,100	-
[6298]	25/10/21	893	897	881	881	-12	-1.34	143,100	-
[6298]	25/10/20	875	897	872	893	+32	+3.72	138,200	-
[6298]	25/10/17	880	883	860	861	-26	-2.93	104,800	-
[6298]	25/10/16	857	892	857	887	+32	+3.74	166,100	-
[6298]	25/10/15	821	860	821	855	+38	+4.65	126,700	-
[6298]	25/10/14	836	845	812	817	-34	-4.00	186,600	-
[6298]	25/10/10	870	875	843	851	-29	-3.30	143,800	-
[6298]	25/10/09	876	882	872	880	+14	+1.62	88,500	-
[6298]	25/10/08	873	873	863	866	-9	-1.03	76,400	-
[6298]	25/10/07	880	892	867	875	-4	-0.46	98,000	-
[6298]	25/10/06	874	883	865	879	+20	+2.33	124,400	-
[6298]	25/10/03	844	867	844	859	+15	+1.78	127,900	-
[6298]	25/10/02	830	849	826	844	+11	+1.32	202,900	-
[6298]	25/10/01	860	860	833	833	-27	-3.14	187,100	-
[6298]	25/09/30	875	876	860	860	-16	-1.83	99,600	-
[6298]	25/09/29	873	888	873	876	-21	-2.34	100,300	-
[6298]	25/09/26	900	901	884	897	-7	-0.77	178,300	-
[6298]	25/09/25	901	908	893	904	+4	+0.44	97,000	-
[6298]	25/09/24	901	910	891	900	-6	-0.66	153,700	-
[6298]	25/09/22	900	916	900	906	+9	+1.00	160,700	-
[6298]	25/09/19	897	899	871	897	+11	+1.24	208,500	-
[6298]	25/09/18	870	894	863	886	+12	+1.37	179,600	-
[6298]	25/09/17	869	892	863	874	+9	+1.04	265,100	-
[6298]	25/09/16	858	866	853	865	+16	+1.88	89,700	-
[6298]	25/09/12	856	865	845	849	-2	-0.24	121,000	-
[6298]	25/09/11	858	860	846	851	-8	-0.93	107,500	-
[6298]	25/09/10	842	864	842	859	+17	+2.02	207,300	-
[6298]	25/09/09	846	852	837	842	-3	-0.36	114,300	-
[6298]	25/09/08	846	852	843	845	+7	+0.84	120,300	-
[6298]	25/09/05	829	841	829	838	+9	+1.09	95,200	-