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
[6626]	26/10/29	2,429	2,429	2,295	2,332	-97.0	-3.99	14,800	22,377,803,776
[6626]	26/10/28	2,385	2,431	2,385	2,429	+49.0	+2.06	3,900	23,308,613,632
[6626]	26/10/27	2,345	2,391	2,345	2,380	+39.0	+1.67	7,100	22,838,411,264
[6626]	26/10/26	2,313	2,369	2,313	2,341	+23.0	+0.99	10,700	22,464,167,936
[6626]	26/10/23	2,319	2,344	2,265	2,318	-51.0	-2.15	16,600	22,243,461,120
[6626]	26/10/22	2,385	2,400	2,351	2,369	-36.0	-1.50	12,000	22,732,855,296
[6626]	26/10/21	2,402	2,427	2,390	2,405	+3.0	+0.12	7,500	23,078,309,888
[6626]	26/10/20	2,505	2,515	2,402	2,402	-103.0	-4.11	11,700	23,049,523,200
[6626]	26/10/19	2,459	2,522	2,400	2,505	+30.0	+1.21	9,800	24,037,906,432
[6626]	26/10/16	2,472	2,510	2,437	2,475	+53.0	+2.19	8,300	23,750,027,264
[6626]	26/10/15	2,561	2,561	2,394	2,422	-189.0	-7.24	28,400	23,241,441,280
[6626]	26/10/14	2,591	2,633	2,591	2,611	+17.0	+0.66	7,200	25,055,080,448
[6626]	26/10/13	2,626	2,648	2,568	2,594	-53.0	-2.00	12,400	24,891,949,056
[6626]	26/10/09	2,651	2,697	2,630	2,647	-54.0	-2.00	13,200	25,400,535,040
[6626]	26/10/08	2,700	2,760	2,652	2,701	-49.0	-1.78	18,000	25,918,717,952
[6626]	26/10/07	2,591	2,790	2,566	2,750	+140.0	+5.36	35,500	26,388,920,320
[6626]	26/10/06	2,573	2,621	2,554	2,610	+121.0	+4.86	23,100	25,045,483,520
[6626]	26/10/05	2,475	2,511	2,463	2,489	+40.0	+1.63	13,100	23,884,371,968
[6626]	26/10/02	2,487	2,487	2,432	2,449	-41.0	-1.65	8,600	23,500,533,760
[6626]	26/10/01	2,493	2,493	2,471	2,490	-3.0	-0.12	10,300	23,893,966,848
[6626]	26/09/30	2,470	2,524	2,470	2,493	+10.0	+0.40	9,200	23,922,755,584
[6626]	26/09/29	2,470	2,524	2,459	2,483	+7.0	+0.28	13,900	23,826,796,544
[6626]	26/09/28	2,401	2,553	2,401	2,476	+89.0	+3.73	21,500	23,759,624,192
[6626]	26/09/25	2,409	2,423	2,381	2,387	-21.0	-0.87	8,500	22,905,583,616
[6626]	26/09/24	2,306	2,424	2,306	2,408	+32.0	+1.35	26,200	23,107,098,624
[6626]	26/09/18	2,389	2,411	2,355	2,376	-6.0	-0.25	5,200	22,800,027,648
[6626]	26/09/17	2,392	2,411	2,377	2,382	+9.0	+0.38	9,500	22,857,603,072
[6626]	26/09/16	2,379	2,394	2,369	2,373	-4.0	-0.17	3,100	22,771,238,912
[6626]	26/09/15	2,389	2,398	2,347	2,377	-19.0	-0.79	9,500	22,809,622,528
[6626]	26/09/14	2,274	2,398	2,264	2,396	+112.0	+4.90	12,700	22,991,945,728
[6626]	26/09/11	2,292	2,298	2,245	2,284	-43.0	-1.85	25,900	21,917,198,336
[6626]	26/09/10	2,421	2,421	2,327	2,327	-44.0	-1.86	7,900	22,329,825,280
[6626]	26/09/09	2,370	2,408	2,370	2,371	+11.0	+0.47	5,200	22,752,047,104
[6626]	26/09/08	2,488	2,490	2,360	2,360	-91.0	-3.71	21,800	22,646,491,136
[6626]	26/09/07	2,399	2,473	2,365	2,451	+2.0	+0.08	26,900	23,519,725,568
[6626]	26/09/04	2,334	2,454	2,334	2,449	+194.0	+8.60	34,100	23,500,533,760
[6626]	26/09/03	2,234	2,276	2,210	2,255	+55.0	+2.50	11,300	21,638,914,048
[6626]	26/09/02	2,244	2,244	2,195	2,200	-46.0	-2.05	8,500	21,111,136,256
[6626]	26/09/01	2,250	2,264	2,224	2,246	-18.0	-0.80	7,200	21,552,549,888
[6626]	26/08/31	2,208	2,281	2,180	2,264	+56.0	+2.54	18,200	21,725,278,208
[6626]	26/08/28	2,200	2,239	2,200	2,208	+28.0	+1.28	11,400	21,187,903,488
[6626]	26/08/27	2,193	2,200	2,159	2,180	0	+0.00	9,400	20,919,216,128
[6626]	26/08/26	2,160	2,197	2,158	2,180	+22.0	+1.02	5,800	20,919,216,128
[6626]	26/08/25	2,212	2,212	2,148	2,158	-4.0	-0.19	14,000	20,708,106,240
[6626]	26/08/24	2,178	2,190	2,162	2,162	-16.0	-0.73	5,000	20,746,489,856
[6626]	26/08/21	2,193	2,193	2,155	2,178	-16.0	-0.73	11,700	20,900,024,320
[6626]	26/08/20	2,165	2,200	2,163	2,194	+36.0	+1.67	7,800	21,053,560,832
[6626]	26/08/19	2,200	2,217	2,136	2,158	-56.0	-2.53	36,300	20,708,106,240
[6626]	26/08/18	2,270	2,294	2,208	2,214	-56.0	-2.47	17,700	21,245,478,912
[6626]	26/08/17	2,254	2,270	2,225	2,270	+28.0	+1.25	15,100	21,782,853,632
[6626]	26/08/14	2,256	2,270	2,216	2,242	+15.0	+0.67	15,900	21,514,166,272
[6626]	26/08/13	2,231	2,231	2,211	2,227	-13.0	-0.58	6,300	21,370,226,688
[6626]	26/08/12	2,244	2,274	2,231	2,240	+6.0	+0.27	13,900	21,494,974,464
[6626]	26/08/10	2,190	2,341	2,163	2,234	+194.0	+9.51	58,400	21,437,399,040
[6626]	26/08/07	2,049	2,051	2,012	2,040	-8.0	-0.39	14,300	19,575,781,376
[6626]	26/08/06	2,060	2,075	2,040	2,048	-11.0	-0.53	15,600	19,652,548,608
[6626]	26/08/05	2,039	2,088	2,029	2,059	+48.0	+2.39	20,400	19,758,104,576
[6626]	26/08/04	2,000	2,020	2,000	2,011	+18.0	+0.90	5,100	19,297,497,088
[6626]	26/08/03	1,994	2,001	1,966	1,993	-1.0	-0.05	12,700	19,124,770,816
[6626]	26/07/31	1,990	2,010	1,963	1,994	+22.0	+1.12	12,400	19,134,365,696
[6626]	26/07/30	1,950	1,980	1,940	1,972	+18.0	+0.92	18,900	18,923,255,808
[6626]	26/07/29	1,989	2,001	1,951	1,954	-31.0	-1.56	41,200	18,750,527,488
[6626]	26/07/28	2,000	2,000	1,982	1,985	-36.0	-1.78	21,900	19,048,001,536
[6626]	26/07/27	2,002	2,021	2,002	2,021	+19.0	+0.95	20,000	19,393,458,176
[6626]	26/07/24	2,015	2,015	1,992	2,002	-19.0	-0.94	14,500	19,211,132,928
[6626]	26/07/23	2,035	2,041	2,021	2,021	-12.0	-0.59	10,200	19,393,458,176
[6626]	26/07/22	2,037	2,050	2,028	2,033	-4.0	-0.20	19,200	19,508,609,024
[6626]	26/07/21	2,004	2,063	2,004	2,037	+36.0	+1.80	11,600	19,546,992,640
[6626]	26/07/17	2,019	2,026	1,991	2,001	-30	-1.48	24,200	-
[6626]	26/07/16	2,042	2,046	2,015	2,031	-18	-0.88	10,500	-
[6626]	26/07/15	2,073	2,073	2,028	2,049	+26	+1.29	6,100	-
[6626]	26/07/14	2,014	2,048	2,011	2,023	-2	-0.10	9,200	-
[6626]	26/07/13	2,069	2,090	2,018	2,025	-28	-1.36	10,700	-
[6626]	26/07/10	2,026	2,056	2,021	2,053	+45	+2.24	10,000	-
[6626]	26/07/09	2,005	2,023	2,005	2,008	+3	+0.15	3,800	-
[6626]	26/07/08	2,000	2,011	1,987	2,005	-1	-0.05	21,200	-
[6626]	26/07/07	2,030	2,058	2,006	2,006	-8	-0.40	20,100	-
[6626]	26/07/06	2,059	2,059	2,014	2,014	-16	-0.79	11,200	-
[6626]	26/07/03	2,004	2,039	2,004	2,030	-5	-0.25	11,400	-
[6626]	26/07/02	2,030	2,044	2,001	2,035	-4	-0.20	13,100	-
[6626]	26/07/01	2,073	2,073	2,033	2,039	-9	-0.44	20,400	-
[6626]	26/06/30	2,045	2,067	2,015	2,048	+18	+0.89	9,600	-
[6626]	26/06/29	2,005	2,044	2,005	2,030	+19	+0.94	18,900	-
[6626]	26/06/26	2,028	2,044	2,008	2,011	-14	-0.69	18,000	-
[6626]	26/06/25	2,010	2,037	2,008	2,025	+40	+2.02	5,800	-
[6626]	26/06/24	2,002	2,014	1,978	1,985	-11	-0.55	11,600	-
[6626]	26/06/23	2,037	2,050	1,996	1,996	-53	-2.59	22,500	-
[6626]	26/06/22	2,053	2,088	2,018	2,049	+6	+0.29	13,100	-
[6626]	26/06/19	2,091	2,091	2,043	2,043	-14	-0.68	9,800	-
[6626]	26/06/18	2,085	2,100	2,057	2,057	+14	+0.69	9,200	-
[6626]	26/06/17	2,050	2,074	2,040	2,043	+3	+0.15	7,900	-
[6626]	26/06/16	2,016	2,093	1,990	2,040	+22	+1.09	23,100	-
[6626]	26/06/15	2,020	2,027	1,998	2,018	+38	+1.92	11,000	-
[6626]	26/06/12	1,997	2,011	1,960	1,980	0	0.00	22,500	-
[6626]	26/06/11	1,992	1,992	1,936	1,980	-34	-1.69	22,200	-
[6626]	26/06/10	2,038	2,071	1,987	2,014	-37	-1.80	16,700	-
[6626]	26/06/09	2,087	2,102	2,043	2,051	-28	-1.35	10,000	-
[6626]	26/06/08	2,089	2,110	2,036	2,079	-57	-2.67	15,100	-
[6626]	26/06/05	2,151	2,187	2,131	2,136	-20	-0.93	15,500	-
[6626]	26/06/04	2,220	2,220	2,133	2,156	-60	-2.71	18,600	-
[6626]	26/06/03	2,236	2,236	2,165	2,216	-19	-0.85	21,300	-
[6626]	26/06/02	2,240	2,254	2,186	2,235	+9	+0.40	34,200	-
[6626]	26/06/01	2,225	2,248	2,200	2,226	+1	+0.04	35,500	-
[6626]	26/05/29	2,152	2,269	2,152	2,225	+80	+3.73	34,700	-
[6626]	26/05/28	2,168	2,180	2,095	2,145	0	0.00	24,300	-
[6626]	26/05/27	2,200	2,204	2,107	2,145	-47	-2.14	20,600	-
[6626]	26/05/26	2,140	2,193	2,124	2,192	+74	+3.49	20,000	-
[6626]	26/05/25	2,081	2,130	2,076	2,118	+37	+1.78	19,400	-
[6626]	26/05/22	2,054	2,095	2,039	2,081	+49	+2.41	34,500	-
[6626]	26/05/21	2,050	2,080	2,032	2,032	+22	+1.09	28,100	-
[6626]	26/05/20	2,070	2,070	1,982	2,010	-56	-2.71	18,300	-
[6626]	26/05/19	2,048	2,070	2,020	2,066	+7	+0.34	22,000	-
[6626]	26/05/18	2,004	2,059	1,980	2,059	+70	+3.52	29,900	-
[6626]	26/05/15	2,020	2,030	1,964	1,989	-43	-2.12	43,100	-
[6626]	26/05/14	2,041	2,112	2,022	2,032	+23	+1.14	29,200	-
[6626]	26/05/13	2,100	2,100	1,992	2,009	-335	-14.29	134,500	-
[6626]	26/05/12	2,445	2,445	2,332	2,344	-91	-3.74	35,300	-
[6626]	26/05/11	2,429	2,451	2,398	2,435	+50	+2.10	8,100	-
[6626]	26/05/08	2,391	2,400	2,360	2,385	-17	-0.71	12,100	-
[6626]	26/05/07	2,360	2,448	2,360	2,402	+57	+2.43	19,300	-
[6626]	26/05/01	2,401	2,450	2,332	2,345	-67	-2.78	17,100	-
[6626]	26/04/30	2,391	2,432	2,358	2,412	+38	+1.60	28,100	-
[6626]	26/04/28	2,404	2,423	2,355	2,374	-30	-1.25	25,800	-
[6626]	26/04/27	2,378	2,430	2,376	2,404	+28	+1.18	15,500	-
[6626]	26/04/24	2,417	2,443	2,362	2,376	-7	-0.29	17,200	-
[6626]	26/04/23	2,432	2,436	2,366	2,383	-44	-1.81	21,400	-
[6626]	26/04/22	2,449	2,460	2,424	2,427	-16	-0.65	11,000	-
[6626]	26/04/21	2,425	2,445	2,424	2,443	+22	+0.91	6,100	-
[6626]	26/04/20	2,402	2,442	2,402	2,421	+14	+0.58	6,300	-
[6626]	26/04/17	2,384	2,429	2,371	2,407	+21	+0.88	7,700	-
[6626]	26/04/16	2,406	2,415	2,368	2,386	-7	-0.29	12,300	-
[6626]	26/04/15	2,446	2,446	2,375	2,393	-53	-2.17	16,200	-
[6626]	26/04/14	2,444	2,464	2,416	2,446	+14	+0.58	14,400	-
[6626]	26/04/13	2,403	2,450	2,394	2,432	+48	+2.01	14,300	-
[6626]	26/04/10	2,386	2,410	2,367	2,384	-2	-0.08	11,600	-
[6626]	26/04/09	2,424	2,424	2,361	2,386	-39	-1.61	22,100	-
[6626]	26/04/08	2,351	2,436	2,351	2,425	+110	+4.75	9,700	-
[6626]	26/04/07	2,348	2,376	2,315	2,315	-19	-0.81	16,400	-
[6626]	26/04/06	2,359	2,365	2,316	2,334	+25	+1.08	15,500	-
[6626]	26/04/03	2,293	2,318	2,268	2,309	+23	+1.01	7,500	-
[6626]	26/04/02	2,309	2,346	2,276	2,286	-44	-1.89	16,800	-
[6626]	26/04/01	2,313	2,340	2,263	2,330	+85	+3.79	16,300	-
[6626]	26/03/31	2,292	2,331	2,245	2,245	-79	-3.40	33,400	-
[6626]	26/03/30	2,307	2,343	2,243	2,324	-130	-5.30	23,500	-
[6626]	26/03/27	2,500	2,500	2,441	2,454	-56	-2.23	11,600	-
[6626]	26/03/26	2,513	2,540	2,489	2,510	-3	-0.12	18,000	-
[6626]	26/03/25	2,468	2,527	2,468	2,513	+53	+2.15	10,800	-
[6626]	26/03/24	2,490	2,519	2,444	2,460	+20	+0.82	21,200	-
[6626]	26/03/23	2,581	2,623	2,433	2,440	-191	-7.26	57,300	-
[6626]	26/03/19	2,708	2,728	2,631	2,631	-103	-3.77	21,200	-
[6626]	26/03/18	2,715	2,782	2,715	2,734	+19	+0.70	14,200	-
[6626]	26/03/17	2,736	2,776	2,707	2,715	-21	-0.77	20,600	-
[6626]	26/03/16	2,716	2,797	2,700	2,736	-20	-0.73	23,600	-
[6626]	26/03/13	2,800	2,800	2,743	2,756	-52	-1.85	18,100	-
[6626]	26/03/12	2,789	2,888	2,775	2,808	-10	-0.35	20,200	-
[6626]	26/03/11	2,830	2,888	2,818	2,818	-12	-0.42	12,800	-
[6626]	26/03/10	2,725	2,844	2,725	2,830	+119	+4.39	18,500	-
[6626]	26/03/09	2,741	2,741	2,623	2,711	-130	-4.58	43,900	-
[6626]	26/03/06	2,800	2,852	2,765	2,841	+17	+0.60	14,900	-
[6626]	26/03/05	2,731	2,853	2,731	2,824	+143	+5.33	25,600	-
[6626]	26/03/04	2,792	2,793	2,640	2,681	-160	-5.63	36,600	-
[6626]	26/03/03	2,953	2,953	2,832	2,841	-112	-3.79	28,000	-
[6626]	26/03/02	2,950	2,975	2,910	2,953	-29	-0.97	22,100	-
[6626]	26/02/27	2,951	3,005	2,925	2,982	+24	+0.81	33,800	-
[6626]	26/02/26	2,906	2,958	2,879	2,958	+52	+1.79	37,800	-
[6626]	26/02/25	2,799	2,917	2,741	2,906	+147	+5.33	45,300	-
[6626]	26/02/24	2,687	2,770	2,678	2,759	+80	+2.99	44,100	-
[6626]	26/02/20	2,610	2,688	2,559	2,679	+69	+2.64	51,300	-
[6626]	26/02/19	2,604	2,650	2,595	2,610	+20	+0.77	33,900	-
[6626]	26/02/18	2,588	2,623	2,563	2,590	+2	+0.08	29,000	-
[6626]	26/02/17	2,595	2,650	2,558	2,588	-5	-0.19	31,700	-
[6626]	26/02/16	2,515	2,593	2,491	2,593	+93	+3.72	44,300	-
[6626]	26/02/13	2,408	2,506	2,400	2,500	+78	+3.22	55,500	-
[6626]	26/02/12	2,444	2,444	2,331	2,422	-22	-0.90	78,500	-
[6626]	26/02/10	2,430	2,447	2,418	2,444	+38	+1.58	35,500	-
[6626]	26/02/09	2,420	2,431	2,395	2,406	+1	+0.04	19,400	-
[6626]	26/02/06	2,390	2,405	2,376	2,405	-5	-0.21	14,300	-
[6626]	26/02/05	2,419	2,429	2,391	2,410	-10	-0.41	16,800	-
[6626]	26/02/04	2,383	2,425	2,383	2,420	+37	+1.55	18,600	-
[6626]	26/02/03	2,395	2,405	2,373	2,383	+38	+1.62	12,600	-
[6626]	26/02/02	2,400	2,400	2,339	2,345	-58	-2.41	16,400	-
[6626]	26/01/30	2,416	2,416	2,375	2,403	+12	+0.50	13,700	-
[6626]	26/01/29	2,396	2,399	2,360	2,391	-4	-0.17	12,700	-
[6626]	26/01/28	2,401	2,426	2,376	2,395	-8	-0.33	15,200	-
[6626]	26/01/27	2,386	2,415	2,383	2,403	+17	+0.71	10,400	-
[6626]	26/01/26	2,425	2,425	2,376	2,386	-39	-1.61	13,400	-
[6626]	26/01/23	2,420	2,454	2,405	2,425	+10	+0.41	11,100	-
[6626]	26/01/22	2,377	2,416	2,354	2,415	+81	+3.47	18,500	-
[6626]	26/01/21	2,309	2,354	2,297	2,334	+3	+0.13	17,000	-
[6626]	26/01/20	2,424	2,424	2,331	2,331	-82	-3.40	15,700	-
[6626]	26/01/19	2,453	2,453	2,413	2,413	-48	-1.95	14,800	-
[6626]	26/01/16	2,454	2,461	2,384	2,461	+7	+0.29	20,200	-
[6626]	26/01/15	2,422	2,457	2,422	2,454	+32	+1.32	10,800	-
[6626]	26/01/14	2,400	2,435	2,396	2,422	+42	+1.76	15,700	-
[6626]	26/01/13	2,411	2,411	2,336	2,380	-31	-1.29	24,000	-
[6626]	26/01/09	2,400	2,411	2,370	2,411	+23	+0.96	18,600	-
[6626]	26/01/08	2,357	2,390	2,350	2,388	+31	+1.32	19,900	-
[6626]	26/01/07	2,311	2,359	2,300	2,357	+53	+2.30	25,500	-
[6626]	26/01/06	2,326	2,327	2,299	2,304	-6	-0.26	21,000	-
[6626]	26/01/05	2,359	2,359	2,290	2,310	-14	-0.60	25,700	-
[6626]	25/12/30	2,279	2,328	2,271	2,324	+22	+0.96	24,300	-
[6626]	25/12/29	2,269	2,302	2,268	2,302	+37	+1.63	22,600	-
[6626]	25/12/26	2,263	2,279	2,255	2,265	+12	+0.53	8,300	-
[6626]	25/12/25	2,255	2,280	2,245	2,253	+9	+0.40	11,600	-
[6626]	25/12/24	2,236	2,250	2,221	2,244	-3	-0.13	3,400	-
[6626]	25/12/23	2,254	2,284	2,241	2,247	+4	+0.18	25,300	-
[6626]	25/12/22	2,180	2,251	2,171	2,243	+80	+3.70	37,100	-
[6626]	25/12/19	2,160	2,170	2,144	2,163	+19	+0.89	18,400	-
[6626]	25/12/18	2,140	2,160	2,123	2,144	-16	-0.74	14,300	-
[6626]	25/12/17	2,122	2,177	2,122	2,160	+30	+1.41	16,400	-
[6626]	25/12/16	2,164	2,175	2,120	2,130	-26	-1.21	19,200	-
[6626]	25/12/15	2,201	2,201	2,149	2,156	-56	-2.53	24,100	-
[6626]	25/12/12	2,190	2,221	2,178	2,212	+33	+1.51	30,900	-
[6626]	25/12/11	2,157	2,185	2,157	2,179	+22	+1.02	28,800	-
[6626]	25/12/10	2,140	2,166	2,140	2,157	+27	+1.27	20,900	-
[6626]	25/12/09	2,138	2,159	2,128	2,130	-14	-0.65	29,900	-
[6626]	25/12/08	2,160	2,160	2,130	2,144	-14	-0.65	25,300	-
[6626]	25/12/05	2,139	2,180	2,129	2,158	+19	+0.89	45,700	-
[6626]	25/12/04	2,162	2,162	2,134	2,139	-22	-1.02	20,300	-
[6626]	25/12/03	2,150	2,171	2,129	2,161	+31	+1.46	21,500	-
[6626]	25/12/02	2,165	2,174	2,127	2,130	-2	-0.09	22,000	-
[6626]	25/12/01	2,160	2,189	2,123	2,132	-15	-0.70	20,200	-
[6626]	25/11/28	2,150	2,165	2,147	2,147	0	0.00	16,300	-
[6626]	25/11/27	2,105	2,155	2,100	2,147	+39	+1.85	22,700	-
[6626]	25/11/26	2,129	2,131	2,107	2,108	-19	-0.89	31,000	-
[6626]	25/11/25	2,116	2,165	2,113	2,127	-10	-0.47	26,700	-
[6626]	25/11/21	2,166	2,170	2,129	2,137	-37	-1.70	19,800	-
[6626]	25/11/20	2,163	2,182	2,151	2,174	+28	+1.30	11,500	-
[6626]	25/11/19	2,152	2,181	2,144	2,146	-15	-0.69	14,500	-
[6626]	25/11/18	2,215	2,216	2,161	2,161	-47	-2.13	22,800	-
[6626]	25/11/17	2,266	2,268	2,200	2,208	-58	-2.56	33,700	-
[6626]	25/11/14	2,291	2,325	2,220	2,266	+96	+4.42	92,500	-
[6626]	25/11/13	2,281	2,281	2,102	2,170	-89	-3.94	27,100	-
[6626]	25/11/12	2,232	2,279	2,231	2,259	+27	+1.21	23,300	-
[6626]	25/11/11	2,260	2,291	2,211	2,232	+22	+1.00	29,200	-
[6626]	25/11/10	2,275	2,285	2,210	2,210	-67	-2.94	17,900	-
[6626]	25/11/07	2,285	2,300	2,271	2,277	-20	-0.87	18,900	-
[6626]	25/11/06	2,299	2,326	2,297	2,297	-2	-0.09	15,600	-
[6626]	25/11/05	2,351	2,351	2,269	2,299	-52	-2.21	20,800	-
[6626]	25/11/04	2,372	2,399	2,345	2,351	-21	-0.89	12,800	-
[6626]	25/10/31	2,333	2,379	2,325	2,372	+33	+1.41	19,800	-
[6626]	25/10/30	2,344	2,373	2,331	2,339	-5	-0.21	20,300	-
[6626]	25/10/29	2,393	2,393	2,320	2,344	-45	-1.88	23,400	-
[6626]	25/10/28	2,322	2,431	2,301	2,389	+84	+3.64	54,700	-
[6626]	25/10/27	2,314	2,328	2,304	2,305	-9	-0.39	23,900	-
[6626]	25/10/24	2,299	2,333	2,297	2,314	+17	+0.74	26,400	-
[6626]	25/10/23	2,300	2,301	2,280	2,297	-3	-0.13	12,300	-
[6626]	25/10/22	2,300	2,309	2,291	2,300	+1	+0.04	24,100	-
[6626]	25/10/21	2,235	2,300	2,235	2,299	+95	+4.31	29,300	-
[6626]	25/10/20	2,274	2,306	2,204	2,204	-67	-2.95	59,700	-
[6626]	25/10/17	2,280	2,301	2,271	2,271	-9	-0.39	15,000	-
[6626]	25/10/16	2,300	2,301	2,262	2,280	0	0.00	16,500	-
[6626]	25/10/15	2,250	2,291	2,250	2,280	+44	+1.97	15,200	-
[6626]	25/10/14	2,270	2,274	2,219	2,236	-47	-2.06	18,000	-
[6626]	25/10/10	2,313	2,313	2,240	2,283	-30	-1.30	18,600	-
[6626]	25/10/09	2,321	2,321	2,288	2,313	+5	+0.22	26,700	-
[6626]	25/10/08	2,315	2,342	2,295	2,308	-5	-0.22	28,400	-
[6626]	25/10/07	2,311	2,332	2,296	2,313	+10	+0.43	29,200	-
[6626]	25/10/06	2,313	2,349	2,301	2,303	+14	+0.61	29,600	-
[6626]	25/10/03	2,263	2,305	2,263	2,289	+27	+1.19	23,300	-
[6626]	25/10/02	2,220	2,299	2,220	2,262	+50	+2.26	25,700	-
[6626]	25/10/01	2,260	2,260	2,200	2,212	-48	-2.12	18,700	-
[6626]	25/09/30	2,318	2,320	2,236	2,260	-58	-2.50	18,200	-
[6626]	25/09/29	2,265	2,323	2,265	2,318	+47	+2.07	18,600	-
[6626]	25/09/26	2,294	2,300	2,250	2,271	-11	-0.48	13,100	-
[6626]	25/09/25	2,296	2,316	2,277	2,282	-26	-1.13	6,400	-
[6626]	25/09/24	2,330	2,343	2,284	2,308	-23	-0.99	17,600	-
[6626]	25/09/22	2,311	2,337	2,307	2,331	+31	+1.35	26,700	-
[6626]	25/09/19	2,362	2,362	2,275	2,300	-33	-1.41	25,000	-
[6626]	25/09/18	2,367	2,367	2,333	2,333	-28	-1.19	28,700	-
[6626]	25/09/17	2,400	2,403	2,347	2,361	-39	-1.63	53,000	-
[6626]	25/09/16	2,374	2,428	2,373	2,400	+29	+1.22	73,600	-
[6626]	25/09/12	2,360	2,379	2,346	2,371	+31	+1.32	29,500	-
[6626]	25/09/11	2,363	2,373	2,316	2,340	0	0.00	38,300	-
[6626]	25/09/10	2,322	2,350	2,313	2,340	+29	+1.25	37,500	-
[6626]	25/09/09	2,343	2,345	2,295	2,311	-32	-1.37	25,600	-
[6626]	25/09/08	2,380	2,382	2,320	2,343	-37	-1.55	19,400	-
[6626]	25/09/05	2,383	2,395	2,363	2,380	+16	+0.68	27,600	-