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
[6622]	26/10/29	2,401	2,409	2,303	2,367	-16	-0.671423	1,184,800	279,386,652,672
[6622]	26/10/28	2,370	2,402	2,330	2,383	+63	+2.715517	969,100	281,275,203,584
[6622]	26/10/27	2,303	2,367	2,299	2,320	+60	+2.654867	774,300	273,839,046,656
[6622]	26/10/26	2,282	2,341	2,240	2,260	-22	-0.964067	1,163,800	266,756,997,120
[6622]	26/10/23	2,232	2,298	2,151	2,282	-95	-3.996634	1,575,600	269,353,746,432
[6622]	26/10/22	2,532	2,550	2,370	2,377	-152	-6.010281	940,300	280,566,988,800
[6622]	26/10/21	2,498	2,551	2,480	2,529	+97	+3.988487	939,200	298,508,156,928
[6622]	26/10/20	2,609	2,627	2,432	2,432	-193	-7.352381	1,377,500	287,058,853,888
[6622]	26/10/19	2,502	2,657	2,501	2,625	-27	-1.0181	1,225,800	309,839,429,632
[6622]	26/10/16	2,700	2,713	2,604	2,652	+7	+0.26465	1,341,300	313,026,347,008
[6622]	26/10/15	2,800	2,807	2,631	2,645	-312	-10.551234	2,084,500	312,200,134,656
[6622]	26/10/14	2,939	3,075	2,928	2,957	+51	+1.75499	1,144,100	349,026,746,368
[6622]	26/10/13	2,935	2,996	2,867	2,906	-99	-3.294509	1,288,500	343,007,002,624
[6622]	26/10/09	2,763	3,020	2,761	3,005	+177	+6.25884	1,612,400	354,692,399,104
[6622]	26/10/08	2,908	2,916	2,821	2,828	-130	-4.394861	1,003,900	333,800,341,504
[6622]	26/10/07	2,936	3,035	2,911	2,958	+71	+2.4593	1,381,900	349,144,776,704
[6622]	26/10/06	2,858	2,906	2,818	2,887	+9	+0.312717	1,393,400	340,764,360,704
[6622]	26/10/05	2,850	2,921	2,837	2,878	+102	+3.674352	1,482,700	339,702,054,912
[6622]	26/10/02	2,700	2,803	2,698	2,776	+57	+2.096359	1,081,000	327,662,600,192
[6622]	26/10/01	2,639	2,747	2,615	2,719	+80	+3.031451	1,074,000	320,934,641,664
[6622]	26/09/30	2,593	2,671	2,588	2,639	+96	+3.775069	1,228,500	311,491,919,872
[6622]	26/09/29	2,560	2,591	2,513	2,543	-51	-1.966076	782,900	300,160,647,168
[6622]	26/09/28	2,616	2,648	2,590	2,594	+8	+0.309358	699,000	306,180,390,912
[6622]	26/09/25	2,578	2,590	2,528	2,586	+18	+0.700935	450,500	305,236,115,456
[6622]	26/09/24	2,560	2,600	2,548	2,568	+24	+0.943396	789,000	303,111,503,872
[6622]	26/09/18	2,482	2,562	2,482	2,544	+108	+4.433498	1,539,500	300,278,677,504
[6622]	26/09/17	2,500	2,514	2,436	2,436	-34	-1.376518	794,500	287,531,008,000
[6622]	26/09/16	2,366	2,470	2,342	2,470	+104	+4.395604	741,500	291,544,137,728
[6622]	26/09/15	2,330	2,408	2,330	2,366	-12	-0.504626	815,500	279,268,622,336
[6622]	26/09/14	2,292	2,378	2,274	2,378	-2	-0.084034	906,000	280,685,019,136
[6622]	26/09/11	2,308	2,398	2,304	2,380	-48	-1.976936	779,000	280,921,079,808
[6622]	26/09/10	2,472	2,478	2,396	2,428	-72	-2.88	945,500	286,586,732,544
[6622]	26/09/09	2,452	2,522	2,444	2,500	+78	+3.220479	688,500	295,085,178,880
[6622]	26/09/08	2,554	2,586	2,418	2,422	-176	-6.774442	827,000	285,878,517,760
[6622]	26/09/07	2,504	2,624	2,492	2,598	+146	+5.954323	1,341,500	306,652,512,256
[6622]	26/09/04	2,446	2,462	2,414	2,452	+12	+0.491803	624,500	289,419,526,144
[6622]	26/09/03	2,468	2,482	2,414	2,440	0	0	499,000	288,003,129,344
[6622]	26/09/02	2,466	2,472	2,430	2,440	-68	-2.711324	793,000	288,003,129,344
[6622]	26/09/01	2,540	2,562	2,506	2,508	-66	-2.564103	595,500	296,029,454,336
[6622]	26/08/31	2,542	2,576	2,488	2,574	-22	-0.847458	761,000	303,819,685,888
[6622]	26/08/28	2,634	2,656	2,580	2,596	-28	-1.067073	538,000	306,416,451,584
[6622]	26/08/27	2,688	2,704	2,574	2,624	-4	-0.152207	994,500	309,721,399,296
[6622]	26/08/26	2,638	2,640	2,566	2,628	+42	+1.62413	722,500	310,193,520,640
[6622]	26/08/25	2,540	2,598	2,504	2,586	+26	+1.015625	629,000	305,236,115,456
[6622]	26/08/24	2,602	2,616	2,544	2,560	-44	-1.689708	892,500	302,167,228,416
[6622]	26/08/21	2,568	2,604	2,514	2,604	-30	-1.138952	1,075,500	307,360,727,040
[6622]	26/08/20	2,600	2,652	2,570	2,634	+24	+0.91954	913,000	310,901,735,424
[6622]	26/08/19	2,600	2,656	2,560	2,610	-204	-7.249467	1,079,500	308,068,909,056
[6622]	26/08/18	2,900	2,958	2,800	2,814	-94	-3.232462	868,000	332,147,884,032
[6622]	26/08/17	2,772	2,918	2,772	2,908	+126	+4.529116	1,016,500	343,243,063,296
[6622]	26/08/14	2,804	2,878	2,768	2,782	-14	-0.500715	1,057,500	328,370,782,208
[6622]	26/08/13	2,776	2,814	2,768	2,796	+80	+2.945508	947,000	330,023,272,448
[6622]	26/08/12	2,690	2,720	2,630	2,716	+26	+0.966543	1,580,000	320,580,517,888
[6622]	26/08/10	2,760	2,800	2,674	2,690	-76	-2.74765	1,623,500	317,511,663,616
[6622]	26/08/07	2,826	2,838	2,660	2,766	-60	-2.123142	1,793,000	326,482,231,296
[6622]	26/08/06	2,966	3,040	2,756	2,826	-214	-7.039474	2,702,000	333,564,280,832
[6622]	26/08/05	2,896	3,132	2,894	3,040	+84	+2.841678	3,634,000	358,823,559,168
[6622]	26/08/04	2,848	3,002	2,828	2,956	+216	+7.883212	2,965,000	348,908,716,032
[6622]	26/08/03	2,748	2,796	2,654	2,740	-18	-0.652647	1,853,000	323,413,344,256
[6622]	26/07/31	2,700	2,804	2,638	2,758	+308	+12.571429	1,832,500	325,537,955,840
[6622]	26/07/30	2,324	2,510	2,292	2,450	+70	+2.941176	1,561,500	289,183,465,472
[6622]	26/07/29	2,614	2,634	2,322	2,380	-242	-9.229596	1,844,000	280,921,079,808
[6622]	26/07/28	2,776	2,788	2,590	2,622	-302	-10.328317	2,565,500	309,485,338,624
[6622]	26/07/27	2,936	2,958	2,800	2,924	-6	-0.204778	1,226,500	345,131,614,208
[6622]	26/07/24	2,950	2,980	2,888	2,930	-74	-2.463382	601,500	345,839,828,992
[6622]	26/07/23	3,014	3,056	2,980	3,004	+34	+1.144781	552,000	354,574,336,000
[6622]	26/07/22	2,998	3,084	2,962	2,970	+56	+1.921757	1,016,000	350,561,173,504
[6622]	26/07/21	2,860	2,942	2,806	2,914	+106	+3.774929	1,016,000	343,951,278,080
[6622]	26/07/17	2,890	2,954	2,708	2,808	-200	-6.648936	2,379,000	-
[6622]	26/07/16	3,074	3,096	3,000	3,008	-138	-4.386523	968,500	-
[6622]	26/07/15	3,060	3,150	3,006	3,146	+122	+4.034392	886,000	-
[6622]	26/07/14	2,996	3,038	2,908	3,024	+10	+0.331785	1,400,500	-
[6622]	26/07/13	3,114	3,166	2,964	3,014	-104	-3.335471	931,000	-
[6622]	26/07/10	3,108	3,178	3,088	3,118	+62	+2.028796	1,146,000	-
[6622]	26/07/09	3,040	3,114	3,026	3,056	+98	+3.313049	1,087,500	-
[6622]	26/07/08	3,002	3,100	2,942	2,958	-242	-7.5625	2,405,000	-
[6622]	26/07/07	3,402	3,456	3,184	3,200	-232	-6.759907	1,342,000	-
[6622]	26/07/06	3,468	3,484	3,332	3,432	+32	+0.941176	1,001,000	-
[6622]	26/07/03	3,192	3,400	3,166	3,400	-26	-0.758903	1,097,500	-
[6622]	26/07/02	3,530	3,542	3,388	3,426	-284	-7.654987	1,385,000	-
[6622]	26/07/01	3,710	3,780	3,658	3,710	+100	+2.770083	735,000	-
[6622]	26/06/30	3,622	3,664	3,536	3,610	+60	+1.690141	958,000	-
[6622]	26/06/29	3,638	3,638	3,428	3,550	-112	-3.058438	1,253,000	-
[6622]	26/06/26	3,706	3,784	3,560	3,662	-124	-3.275225	933,500	-
[6622]	26/06/25	3,790	3,830	3,736	3,786	+102	+2.76873	837,000	-
[6622]	26/06/24	3,690	3,836	3,628	3,684	-50	-1.339047	1,079,500	-
[6622]	26/06/23	3,900	3,924	3,714	3,734	-156	-4.010283	1,416,000	-
[6622]	26/06/22	3,574	3,890	3,574	3,890	+322	+9.024664	1,419,000	-
[6622]	26/06/19	3,780	3,810	3,526	3,568	-80	-2.192982	1,791,000	-
[6622]	26/06/18	3,472	3,694	3,458	3,648	+282	+8.377897	2,552,500	-
[6622]	26/06/17	3,234	3,366	3,206	3,366	+120	+3.696858	1,053,500	-
[6622]	26/06/16	3,258	3,300	3,210	3,246	+2	+0.061652	927,000	-
[6622]	26/06/15	3,200	3,244	3,098	3,244	+250	+8.350033	1,101,500	-
[6622]	26/06/12	3,040	3,064	2,940	2,994	+106	+3.67036	967,000	-
[6622]	26/06/11	2,810	2,922	2,738	2,888	-58	-1.968771	1,109,000	-
[6622]	26/06/10	3,020	3,064	2,916	2,946	-136	-4.412719	1,148,500	-
[6622]	26/06/09	3,118	3,118	3,016	3,082	+10	+0.325521	1,182,000	-
[6622]	26/06/08	2,920	3,094	2,888	3,072	-168	-5.185185	1,979,000	-
[6622]	26/06/05	3,104	3,254	3,062	3,240	+88	+2.791878	1,336,000	-
[6622]	26/06/04	3,064	3,176	3,060	3,152	+12	+0.382166	933,500	-
[6622]	26/06/03	3,096	3,174	3,026	3,140	+84	+2.748691	919,000	-
[6622]	26/06/02	3,122	3,148	2,968	3,056	-102	-3.229892	1,227,500	-
[6622]	26/06/01	3,128	3,252	3,116	3,158	-12	-0.378549	966,500	-
[6622]	26/05/29	3,306	3,330	3,150	3,170	-106	-3.235653	1,204,000	-
[6622]	26/05/28	3,284	3,308	3,168	3,276	-48	-1.444043	852,000	-
[6622]	26/05/27	3,472	3,544	3,312	3,324	-88	-2.579132	860,000	-
[6622]	26/05/26	3,424	3,448	3,328	3,412	+46	+1.366607	759,000	-
[6622]	26/05/25	3,382	3,472	3,342	3,366	+98	+2.998776	1,113,000	-
[6622]	26/05/22	3,280	3,338	3,244	3,268	+104	+3.286979	990,000	-
[6622]	26/05/21	3,122	3,208	3,072	3,164	+108	+3.534031	1,035,500	-
[6622]	26/05/20	3,080	3,106	2,996	3,056	-112	-3.535354	1,375,500	-
[6622]	26/05/19	3,324	3,368	3,130	3,168	-140	-4.232164	1,155,000	-
[6622]	26/05/18	3,460	3,464	3,302	3,308	-72	-2.130178	773,000	-
[6622]	26/05/15	3,520	3,636	3,334	3,380	-86	-2.481246	1,186,500	-
[6622]	26/05/14	3,630	3,644	3,450	3,466	-148	-4.095185	1,320,500	-
[6622]	26/05/13	3,500	3,644	3,500	3,614	+70	+1.975169	1,341,500	-
[6622]	26/05/12	3,958	3,958	3,528	3,544	+20	+0.567537	2,939,500	-
[6622]	26/05/11	3,576	3,628	3,474	3,524	+68	+1.967593	2,116,000	-
[6622]	26/05/08	3,340	3,456	3,314	3,456	+76	+2.248521	1,360,500	-
[6622]	26/05/07	3,366	3,430	3,300	3,380	+228	+7.233503	2,116,000	-
[6622]	26/05/01	3,092	3,220	3,030	3,152	+76	+2.470741	1,831,000	-
[6622]	26/04/30	3,038	3,142	3,000	3,076	+80	+2.670227	1,892,000	-
[6622]	26/04/28	2,940	2,998	2,900	2,996	+42	+1.421801	944,500	-
[6622]	26/04/27	2,816	2,990	2,788	2,954	+174	+6.258993	1,571,000	-
[6622]	26/04/24	2,758	2,808	2,730	2,780	+36	+1.311953	586,500	-
[6622]	26/04/23	2,788	2,830	2,684	2,744	-42	-1.507538	761,000	-
[6622]	26/04/22	2,816	2,816	2,750	2,786	-34	-1.205674	523,000	-
[6622]	26/04/21	2,810	2,842	2,788	2,820	+30	+1.075269	382,000	-
[6622]	26/04/20	2,764	2,818	2,764	2,790	+14	+0.504323	349,500	-
[6622]	26/04/17	2,864	2,864	2,764	2,776	-86	-3.004892	485,500	-
[6622]	26/04/16	2,868	2,888	2,818	2,862	+68	+2.433787	707,500	-
[6622]	26/04/15	2,948	2,966	2,776	2,794	-82	-2.851182	801,000	-
[6622]	26/04/14	2,910	2,924	2,854	2,876	+72	+2.56776	804,000	-
[6622]	26/04/13	2,776	2,828	2,762	2,804	+14	+0.501792	936,500	-
[6622]	26/04/10	2,760	2,812	2,752	2,790	+112	+4.182226	1,174,000	-
[6622]	26/04/09	2,730	2,730	2,642	2,678	-68	-2.476329	1,155,000	-
[6622]	26/04/08	2,662	2,746	2,592	2,746	+250	+10.016026	1,645,000	-
[6622]	26/04/07	2,494	2,510	2,456	2,496	+14	+0.564061	573,500	-
[6622]	26/04/06	2,388	2,550	2,382	2,482	+82	+3.416667	966,000	-
[6622]	26/04/03	2,436	2,454	2,386	2,400	+24	+1.010101	476,000	-
[6622]	26/04/02	2,508	2,530	2,366	2,376	-92	-3.727715	791,500	-
[6622]	26/04/01	2,414	2,468	2,376	2,468	+234	+10.474485	1,110,000	-
[6622]	26/03/31	2,224	2,302	2,192	2,234	-72	-3.12229	1,002,500	-
[6622]	26/03/30	2,238	2,306	2,232	2,306	-118	-4.867987	971,500	-
[6622]	26/03/27	2,416	2,430	2,364	2,424	-64	-2.572347	1,040,500	-
[6622]	26/03/26	2,530	2,556	2,462	2,488	-34	-1.348136	606,500	-
[6622]	26/03/25	2,500	2,538	2,490	2,522	+128	+5.3467	547,000	-
[6622]	26/03/24	2,414	2,436	2,346	2,394	+72	+3.100775	609,000	-
[6622]	26/03/23	2,370	2,400	2,314	2,322	-152	-6.143897	1,161,000	-
[6622]	26/03/19	2,506	2,528	2,460	2,474	-152	-5.788271	1,420,000	-
[6622]	26/03/18	2,522	2,626	2,510	2,626	+172	+7.008965	803,000	-
[6622]	26/03/17	2,530	2,540	2,448	2,454	-16	-0.647773	437,500	-
[6622]	26/03/16	2,434	2,494	2,434	2,470	+12	+0.488202	550,500	-
[6622]	26/03/13	2,356	2,458	2,354	2,458	+6	+0.244698	918,000	-
[6622]	26/03/12	2,468	2,506	2,422	2,452	-76	-3.006329	896,500	-
[6622]	26/03/11	2,524	2,586	2,508	2,528	+64	+2.597403	720,500	-
[6622]	26/03/10	2,460	2,518	2,442	2,464	+140	+6.024096	1,177,500	-
[6622]	26/03/09	2,356	2,398	2,240	2,324	-272	-10.477658	1,602,500	-
[6622]	26/03/06	2,546	2,640	2,542	2,596	-36	-1.367781	781,500	-
[6622]	26/03/05	2,652	2,716	2,590	2,632	+106	+4.196358	1,023,000	-
[6622]	26/03/04	2,622	2,686	2,472	2,526	-216	-7.877462	1,509,000	-
[6622]	26/03/03	2,970	2,980	2,718	2,742	-202	-6.861413	1,260,500	-
[6622]	26/03/02	2,802	2,954	2,800	2,944	+24	+0.821918	668,000	-
[6622]	26/02/27	2,872	2,922	2,824	2,920	-12	-0.409277	1,249,500	-
[6622]	26/02/26	2,990	3,000	2,862	2,932	-4	-0.13624	1,000,000	-
[6622]	26/02/25	3,000	3,008	2,892	2,936	-36	-1.211306	1,157,000	-
[6622]	26/02/24	2,924	2,998	2,876	2,972	+82	+2.83737	876,000	-
[6622]	26/02/20	2,902	2,914	2,856	2,890	-40	-1.365188	814,500	-
[6622]	26/02/19	2,832	2,952	2,830	2,930	+98	+3.460452	1,118,000	-
[6622]	26/02/18	2,778	2,866	2,776	2,832	+66	+2.386117	939,000	-
[6622]	26/02/17	2,668	2,782	2,644	2,766	+66	+2.444444	1,164,500	-
[6622]	26/02/16	2,690	2,704	2,648	2,700	+2	+0.074129	897,500	-
[6622]	26/02/13	2,780	2,786	2,688	2,698	-106	-3.780314	989,000	-
[6622]	26/02/12	2,754	2,814	2,730	2,804	+86	+3.164091	971,000	-
[6622]	26/02/10	2,646	2,720	2,634	2,718	+76	+2.876609	907,500	-
[6622]	26/02/09	2,560	2,686	2,542	2,642	+184	+7.485761	1,456,500	-
[6622]	26/02/06	2,360	2,472	2,348	2,458	+64	+2.67335	917,500	-
[6622]	26/02/05	2,364	2,432	2,336	2,394	+8	+0.335289	1,429,000	-
[6622]	26/02/04	2,458	2,514	2,378	2,386	+48	+2.053037	2,901,000	-
[6622]	26/02/03	2,314	2,354	2,300	2,338	+68	+2.995595	1,698,000	-
[6622]	26/02/02	2,330	2,362	2,256	2,270	-54	-2.32358	944,000	-
[6622]	26/01/30	2,320	2,332	2,266	2,324	0	0	942,000	-
[6622]	26/01/29	2,374	2,384	2,302	2,324	-16	-0.683761	1,233,500	-
[6622]	26/01/28	2,360	2,374	2,322	2,340	-16	-0.679117	772,000	-
[6622]	26/01/27	2,334	2,370	2,320	2,356	+30	+1.289768	584,500	-
[6622]	26/01/26	2,356	2,418	2,318	2,326	-86	-3.565506	1,358,500	-
[6622]	26/01/23	2,392	2,426	2,384	2,412	+20	+0.83612	691,000	-
[6622]	26/01/22	2,374	2,408	2,348	2,392	+56	+2.39726	779,000	-
[6622]	26/01/21	2,268	2,340	2,266	2,336	+8	+0.343643	466,500	-
[6622]	26/01/20	2,372	2,378	2,316	2,328	-34	-1.439458	643,500	-
[6622]	26/01/19	2,352	2,408	2,344	2,362	0	0	611,500	-
[6622]	26/01/16	2,320	2,372	2,296	2,362	+42	+1.810345	922,000	-
[6622]	26/01/15	2,280	2,324	2,272	2,320	+10	+0.4329	717,500	-
[6622]	26/01/14	2,260	2,320	2,260	2,310	+62	+2.758007	989,000	-
[6622]	26/01/13	2,268	2,268	2,228	2,248	+84	+3.881701	844,000	-
[6622]	26/01/09	2,146	2,164	2,116	2,164	+14	+0.651163	613,000	-
[6622]	26/01/08	2,166	2,204	2,144	2,150	-30	-1.376147	875,500	-
[6622]	26/01/07	2,168	2,222	2,160	2,180	+72	+3.41556	1,442,500	-
[6622]	26/01/06	2,150	2,150	2,072	2,108	-24	-1.125704	1,168,000	-
[6622]	26/01/05	2,096	2,138	2,086	2,132	+134	+6.706707	1,405,000	-
[6622]	25/12/30	2,006	2,026	1,996	1,998	-32	-1.576355	639,500	-
[6622]	25/12/29	2,036	2,044	2,018	2,030	+10	+0.49505	426,000	-
[6622]	25/12/26	2,050	2,054	2,008	2,020	-20	-0.980392	798,000	-
[6622]	25/12/25	2,016	2,054	2,016	2,040	+28	+1.39165	735,500	-
[6622]	25/12/24	2,024	2,046	2,012	2,012	-12	-0.592885	753,000	-
[6622]	25/12/23	2,022	2,034	2,002	2,024	0	0	695,500	-
[6622]	25/12/22	1,960	2,040	1,958	2,024	+104	+5.416667	1,530,000	-
[6622]	25/12/19	1,868	1,924	1,864	1,920	+62	+3.336921	1,096,000	-
[6622]	25/12/18	1,880	1,894	1,846	1,858	-64	-3.329865	1,574,000	-
[6622]	25/12/17	1,900	1,954	1,898	1,922	+44	+2.342918	1,463,000	-
[6622]	25/12/16	1,918	1,932	1,858	1,878	-38	-1.983299	1,112,500	-
[6622]	25/12/15	1,902	1,924	1,888	1,916	-28	-1.440329	974,500	-
[6622]	25/12/12	1,936	1,950	1,896	1,944	+34	+1.780105	1,020,000	-
[6622]	25/12/11	1,978	1,984	1,910	1,910	-50	-2.55102	913,500	-
[6622]	25/12/10	1,964	1,994	1,932	1,960	-16	-0.809717	1,026,500	-
[6622]	25/12/09	1,970	1,982	1,940	1,976	-2	-0.101112	963,500	-
[6622]	25/12/08	1,920	1,982	1,916	1,978	+80	+4.214963	1,739,000	-
[6622]	25/12/05	1,856	1,916	1,848	1,898	+42	+2.262931	1,320,500	-
[6622]	25/12/04	1,808	1,922	1,800	1,856	+48	+2.654867	2,422,000	-
[6622]	25/12/03	1,790	1,818	1,778	1,808	+76	+4.387991	2,392,500	-
[6622]	25/12/02	1,756	1,778	1,724	1,732	+6	+0.347625	1,636,000	-
[6622]	25/12/01	1,774	1,790	1,724	1,726	-18	-1.03211	6,861,000	-
[6622]	25/11/28	1,728	1,756	1,710	1,744	+18	+1.042874	1,973,000	-
[6622]	25/11/27	1,738	1,756	1,712	1,726	-2	-0.115741	3,448,500	-
[6622]	25/11/26	1,708	1,736	1,698	1,728	+20	+1.17096	3,651,000	-
[6622]	25/11/25	1,704	1,742	1,684	1,708	+28	+1.666667	1,722,500	-
[6622]	25/11/21	1,694	1,712	1,654	1,680	-64	-3.669725	1,568,000	-
[6622]	25/11/20	1,764	1,790	1,734	1,744	+26	+1.513388	1,097,000	-
[6622]	25/11/19	1,718	1,750	1,694	1,718	-14	-0.808314	1,233,500	-
[6622]	25/11/18	1,814	1,832	1,728	1,732	-112	-6.073753	3,005,000	-
[6622]	25/11/17	1,816	1,850	1,804	1,844	+42	+2.330744	743,500	-
[6622]	25/11/14	1,832	1,850	1,800	1,802	-100	-5.257624	1,088,500	-
[6622]	25/11/13	1,898	1,920	1,878	1,902	+6	+0.316456	839,000	-
[6622]	25/11/12	1,884	1,908	1,848	1,896	-14	-0.732984	1,180,500	-
[6622]	25/11/11	1,966	1,984	1,906	1,910	-52	-2.650357	1,087,500	-
[6622]	25/11/10	1,946	1,980	1,922	1,962	+16	+0.822199	1,038,000	-
[6622]	25/11/07	1,900	2,020	1,880	1,946	-132	-6.352262	2,773,500	-
[6622]	25/11/06	2,050	2,094	2,022	2,078	+72	+3.589232	1,383,500	-
[6622]	25/11/05	1,968	2,006	1,886	2,006	-58	-2.810078	1,643,500	-
[6622]	25/11/04	2,068	2,112	2,052	2,064	+38	+1.875617	1,572,500	-
[6622]	25/10/31	1,968	2,044	1,964	2,026	+34	+1.706827	1,113,500	-
[6622]	25/10/30	1,946	2,004	1,944	1,992	+56	+2.892562	885,000	-
[6622]	25/10/29	1,954	1,972	1,936	1,936	-2	-0.103199	730,000	-
[6622]	25/10/28	1,994	2,002	1,930	1,938	-54	-2.710843	1,091,000	-
[6622]	25/10/27	1,958	2,006	1,946	1,992	+56	+2.892562	979,500	-
[6622]	25/10/24	1,898	1,948	1,898	1,936	+38	+2.002107	666,000	-
[6622]	25/10/23	1,894	1,904	1,880	1,898	-24	-1.248699	511,000	-
[6622]	25/10/22	1,900	1,928	1,882	1,922	+16	+0.839454	765,500	-
[6622]	25/10/21	1,960	1,978	1,898	1,906	-24	-1.243523	623,500	-
[6622]	25/10/20	1,884	1,952	1,882	1,930	+68	+3.651987	640,000	-
[6622]	25/10/17	1,872	1,896	1,850	1,862	-34	-1.793249	550,500	-
[6622]	25/10/16	1,904	1,924	1,870	1,896	+8	+0.423729	785,000	-
[6622]	25/10/15	1,808	1,900	1,806	1,888	+92	+5.122494	1,129,500	-
[6622]	25/10/14	1,826	1,884	1,782	1,796	-80	-4.264392	1,484,500	-
[6622]	25/10/10	1,872	1,930	1,858	1,876	-20	-1.054852	1,630,000	-
[6622]	25/10/09	1,856	1,898	1,832	1,896	+100	+5.567929	1,402,000	-
[6622]	25/10/08	1,726	1,796	1,716	1,796	+68	+3.935185	1,121,000	-
[6622]	25/10/07	1,730	1,756	1,710	1,728	+24	+1.408451	1,183,000	-
[6622]	25/10/06	1,718	1,724	1,680	1,704	+62	+3.775883	850,000	-
[6622]	25/10/03	1,648	1,678	1,640	1,642	-36	-2.145411	1,325,000	-
[6622]	25/10/02	1,602	1,688	1,596	1,678	+82	+5.137845	950,000	-
[6622]	25/10/01	1,622	1,636	1,590	1,596	-50	-3.037667	893,500	-
[6622]	25/09/30	1,636	1,652	1,618	1,646	+14	+0.857843	462,500	-
[6622]	25/09/29	1,630	1,640	1,620	1,632	-24	-1.449275	428,500	-
[6622]	25/09/26	1,684	1,684	1,652	1,656	-36	-2.12766	575,000	-
[6622]	25/09/25	1,670	1,710	1,666	1,692	+8	+0.475059	648,500	-
[6622]	25/09/24	1,680	1,684	1,652	1,684	+14	+0.838323	416,500	-
[6622]	25/09/22	1,662	1,704	1,662	1,670	+10	+0.60241	519,500	-
[6622]	25/09/19	1,690	1,694	1,626	1,660	-6	-0.360144	1,158,500	-
[6622]	25/09/18	1,624	1,678	1,616	1,666	+48	+2.966625	668,500	-
[6622]	25/09/17	1,660	1,668	1,614	1,618	-62	-3.690476	594,000	-
[6622]	25/09/16	1,668	1,696	1,664	1,680	+38	+2.314251	929,000	-
[6622]	25/09/12	1,624	1,650	1,612	1,642	+22	+1.358025	711,500	-
[6622]	25/09/11	1,604	1,642	1,600	1,620	+34	+2.143758	908,500	-
[6622]	25/09/10	1,568	1,588	1,562	1,586	+20	+1.277139	440,500	-
[6622]	25/09/09	1,600	1,612	1,556	1,566	-18	-1.136364	667,000	-
[6622]	25/09/08	1,560	1,584	1,552	1,584	+40	+2.590674	488,500	-
[6622]	25/09/05	1,546	1,548	1,526	1,544	+100	+1.31	612,500	-