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
[6249]	26/10/29	2,652	2,655	2,636	2,641	+8.0	+0.30	600	37,044,719,616
[6249]	26/10/28	2,655	2,668	2,633	2,633	-22.0	-0.83	3,100	36,932,505,600
[6249]	26/10/27	2,650	2,655	2,650	2,655	+5.0	+0.19	2,700	37,241,094,144
[6249]	26/10/26	2,659	2,674	2,641	2,650	-1.0	-0.04	8,300	37,170,958,336
[6249]	26/10/23	2,725	2,732	2,651	2,651	-81.0	-2.96	13,900	37,184,987,136
[6249]	26/10/22	2,788	2,789	2,731	2,732	-57.0	-2.04	6,400	38,321,156,096
[6249]	26/10/21	2,730	2,789	2,730	2,789	+74.0	+2.73	5,200	39,120,683,008
[6249]	26/10/20	2,716	2,774	2,698	2,715	+20.0	+0.74	4,500	38,082,699,264
[6249]	26/10/19	2,783	2,783	2,695	2,695	-86.0	-3.09	5,300	37,802,164,224
[6249]	26/10/16	2,721	2,786	2,721	2,781	+46.0	+1.68	2,600	39,008,464,896
[6249]	26/10/15	2,692	2,742	2,692	2,735	+44.0	+1.64	4,500	38,363,234,304
[6249]	26/10/14	2,730	2,758	2,691	2,691	-89.0	-3.20	7,500	37,746,057,216
[6249]	26/10/13	2,681	2,780	2,680	2,780	+99.0	+3.69	13,700	38,994,440,192
[6249]	26/10/09	2,641	2,681	2,641	2,681	+41.0	+1.55	1,800	37,605,789,696
[6249]	26/10/08	2,662	2,681	2,623	2,640	-49.0	-1.82	6,000	37,030,690,816
[6249]	26/10/07	2,662	2,701	2,661	2,689	+20.0	+0.75	8,800	37,718,003,712
[6249]	26/10/06	2,701	2,716	2,663	2,669	-37.0	-1.37	11,500	37,437,468,672
[6249]	26/10/05	2,767	2,772	2,706	2,706	-35.0	-1.28	5,800	37,956,460,544
[6249]	26/10/02	2,798	2,798	2,703	2,741	-11.0	-0.40	8,200	38,447,394,816
[6249]	26/10/01	2,779	2,793	2,752	2,752	-29.0	-1.04	5,200	38,601,691,136
[6249]	26/09/30	2,806	2,826	2,781	2,781	-24.0	-0.86	8,800	39,008,464,896
[6249]	26/09/29	2,812	2,849	2,800	2,805	-78.0	-2.71	4,700	39,345,111,040
[6249]	26/09/28	2,841	2,894	2,839	2,883	+42.0	+1.48	11,300	40,439,197,696
[6249]	26/09/25	2,780	2,848	2,767	2,841	-39.0	-1.35	17,500	39,850,074,112
[6249]	26/09/24	2,850	2,880	2,840	2,880	+58.0	+2.06	4,400	40,397,119,488
[6249]	26/09/18	2,867	2,880	2,822	2,822	-60.0	-2.08	4,100	39,583,563,776
[6249]	26/09/17	2,850	2,888	2,850	2,882	+35.0	+1.23	5,400	40,425,172,992
[6249]	26/09/16	2,882	2,882	2,819	2,847	-38.0	-1.32	16,800	39,934,234,624
[6249]	26/09/15	2,850	2,885	2,850	2,885	+8.0	+0.28	3,500	40,467,251,200
[6249]	26/09/14	2,876	2,891	2,857	2,877	-1.0	-0.03	4,100	40,355,037,184
[6249]	26/09/11	2,832	2,897	2,832	2,878	+14.0	+0.49	12,800	40,369,065,984
[6249]	26/09/10	2,824	2,864	2,820	2,864	+39.0	+1.38	2,300	40,172,687,360
[6249]	26/09/09	2,812	2,825	2,780	2,825	-14.0	-0.49	5,300	39,625,646,080
[6249]	26/09/08	2,843	2,844	2,822	2,839	-10.0	-0.35	2,400	39,822,020,608
[6249]	26/09/07	2,812	2,849	2,801	2,849	+17.0	+0.60	5,400	39,962,288,128
[6249]	26/09/04	2,825	2,832	2,805	2,832	+7.0	+0.25	2,400	39,723,831,296
[6249]	26/09/03	2,821	2,828	2,814	2,825	0	+0.00	2,300	39,625,646,080
[6249]	26/09/02	2,800	2,830	2,788	2,825	-3.0	-0.11	14,700	39,625,646,080
[6249]	26/09/01	2,858	2,865	2,815	2,828	-27.0	-0.95	5,500	39,667,724,288
[6249]	26/08/31	2,849	2,855	2,817	2,855	+6.0	+0.21	9,100	40,046,448,640
[6249]	26/08/28	2,847	2,855	2,825	2,849	+6.0	+0.21	6,700	39,962,288,128
[6249]	26/08/27	2,803	2,843	2,803	2,843	+13.0	+0.46	4,700	39,878,127,616
[6249]	26/08/26	2,786	2,830	2,757	2,830	+64.0	+2.31	8,600	39,695,777,792
[6249]	26/08/25	2,819	2,819	2,766	2,766	-57.0	-2.02	2,800	38,798,065,664
[6249]	26/08/24	2,765	2,830	2,751	2,823	+66.0	+2.39	9,900	39,597,592,576
[6249]	26/08/21	2,754	2,757	2,729	2,757	+7.0	+0.25	3,000	38,671,822,848
[6249]	26/08/20	2,713	2,759	2,648	2,750	+36.0	+1.33	10,800	38,573,637,632
[6249]	26/08/19	2,750	2,750	2,684	2,714	-38.0	-1.38	3,000	38,068,674,560
[6249]	26/08/18	2,765	2,765	2,732	2,752	-13.0	-0.47	2,900	38,601,691,136
[6249]	26/08/17	2,728	2,775	2,712	2,765	+46.0	+1.69	5,700	38,784,036,864
[6249]	26/08/14	2,700	2,719	2,680	2,719	+20.0	+0.74	5,000	38,138,806,272
[6249]	26/08/13	2,694	2,699	2,664	2,699	+29.0	+1.09	2,200	37,858,271,232
[6249]	26/08/12	2,661	2,681	2,651	2,670	+7.0	+0.26	4,900	37,451,493,376
[6249]	26/08/10	2,675	2,676	2,654	2,663	-33.0	-1.22	2,200	37,353,308,160
[6249]	26/08/07	2,622	2,696	2,581	2,696	+115.0	+4.46	16,300	37,816,188,928
[6249]	26/08/06	2,592	2,615	2,574	2,581	-33.0	-1.26	3,800	36,203,110,400
[6249]	26/08/05	2,603	2,625	2,594	2,614	+24.0	+0.93	1,300	36,665,995,264
[6249]	26/08/04	2,600	2,629	2,590	2,590	-45.0	-1.71	3,400	36,329,353,216
[6249]	26/08/03	2,613	2,635	2,575	2,635	-1.0	-0.04	6,200	36,960,559,104
[6249]	26/07/31	2,609	2,636	2,609	2,636	-11.0	-0.42	3,400	36,974,583,808
[6249]	26/07/30	2,647	2,647	2,609	2,647	-2.0	-0.08	3,800	37,128,880,128
[6249]	26/07/29	2,586	2,688	2,586	2,649	+50.0	+1.92	10,400	37,156,933,632
[6249]	26/07/28	2,639	2,639	2,587	2,599	-31.0	-1.18	10,900	36,455,591,936
[6249]	26/07/27	2,583	2,637	2,549	2,630	+54.0	+2.10	24,200	36,890,423,296
[6249]	26/07/24	2,564	2,595	2,553	2,576	+12.0	+0.47	6,400	36,132,978,688
[6249]	26/07/23	2,571	2,574	2,534	2,564	-7.0	-0.27	6,200	35,964,657,664
[6249]	26/07/22	2,595	2,595	2,571	2,571	-19.0	-0.73	2,500	36,062,842,880
[6249]	26/07/21	2,600	2,602	2,571	2,590	+38.0	+1.49	4,600	36,329,353,216
[6249]	26/07/17	2,567	2,630	2,550	2,552	-18	-0.70	22,000	-
[6249]	26/07/16	2,531	2,570	2,531	2,570	+11	+0.43	3,900	-
[6249]	26/07/15	2,525	2,559	2,525	2,559	+36	+1.43	4,200	-
[6249]	26/07/14	2,538	2,566	2,523	2,523	-24	-0.94	6,800	-
[6249]	26/07/13	2,532	2,560	2,526	2,547	+15	+0.59	7,000	-
[6249]	26/07/10	2,517	2,540	2,515	2,532	+23	+0.92	2,800	-
[6249]	26/07/09	2,499	2,517	2,476	2,509	+10	+0.40	2,100	-
[6249]	26/07/08	2,479	2,515	2,479	2,499	+20	+0.81	4,700	-
[6249]	26/07/07	2,442	2,479	2,428	2,479	+27	+1.10	12,700	-
[6249]	26/07/06	2,458	2,486	2,449	2,452	-10	-0.41	9,500	-
[6249]	26/07/03	2,457	2,485	2,457	2,462	+2	+0.08	5,100	-
[6249]	26/07/02	2,459	2,509	2,459	2,460	-14	-0.57	6,900	-
[6249]	26/07/01	2,470	2,475	2,428	2,474	+8	+0.32	8,800	-
[6249]	26/06/30	2,462	2,475	2,435	2,466	+31	+1.27	4,500	-
[6249]	26/06/29	2,368	2,435	2,350	2,435	+67	+2.83	12,800	-
[6249]	26/06/26	2,310	2,375	2,282	2,368	+56	+2.42	13,000	-
[6249]	26/06/25	2,265	2,320	2,262	2,312	+51	+2.26	14,100	-
[6249]	26/06/24	2,292	2,313	2,261	2,261	-41	-1.78	13,200	-
[6249]	26/06/23	2,400	2,400	2,278	2,302	-71	-2.99	45,100	-
[6249]	26/06/22	2,484	2,486	2,363	2,373	-111	-4.47	28,300	-
[6249]	26/06/19	2,424	2,493	2,424	2,484	+10	+0.40	14,100	-
[6249]	26/06/18	2,421	2,510	2,400	2,474	+53	+2.19	40,500	-
[6249]	26/06/17	2,450	2,486	2,421	2,421	-45	-1.82	12,700	-
[6249]	26/06/16	2,495	2,499	2,466	2,466	-37	-1.48	13,000	-
[6249]	26/06/15	2,500	2,528	2,494	2,503	+8	+0.32	25,900	-
[6249]	26/06/12	2,460	2,495	2,435	2,495	+41	+1.67	10,000	-
[6249]	26/06/11	2,476	2,498	2,454	2,454	-23	-0.93	12,300	-
[6249]	26/06/10	2,456	2,479	2,427	2,477	+43	+1.77	23,600	-
[6249]	26/06/09	2,437	2,521	2,432	2,434	+14	+0.58	54,800	-
[6249]	26/06/08	2,325	2,420	2,324	2,420	+95	+4.09	22,600	-
[6249]	26/06/05	2,290	2,360	2,290	2,325	+40	+1.75	18,000	-
[6249]	26/06/04	2,301	2,319	2,284	2,285	-22	-0.95	20,100	-
[6249]	26/06/03	2,303	2,308	2,241	2,307	+22	+0.96	18,000	-
[6249]	26/06/02	2,308	2,308	2,270	2,285	-25	-1.08	35,400	-
[6249]	26/06/01	2,324	2,338	2,298	2,310	+3	+0.13	47,100	-
[6249]	26/05/29	2,280	2,347	2,250	2,307	+41	+1.81	77,400	-
[6249]	26/05/28	2,265	2,266	2,250	2,266	-3	-0.13	46,400	-
[6249]	26/05/27	2,253	2,274	2,231	2,269	+21	+0.93	25,100	-
[6249]	26/05/26	2,250	2,260	2,232	2,248	-4	-0.18	13,000	-
[6249]	26/05/25	2,280	2,280	2,233	2,252	-28	-1.23	27,200	-
[6249]	26/05/22	2,279	2,280	2,261	2,280	+1.0	+0.04	14,000	-
[6249]	26/05/21	2,290	2,290	2,267	2,279	-3.0	-0.13	10,700	-
[6249]	26/05/20	2,298	2,298	2,271	2,282	+7.0	+0.31	14,800	-
[6249]	26/05/19	2,299	2,300	2,273	2,275	+11.0	+0.49	11,100	-
[6249]	26/05/18	2,353	2,369	2,240	2,264	-105.0	-4.43	43,900	-
[6249]	26/05/15	2,403	2,436	2,323	2,369	-123.0	-4.94	52,000	-
[6249]	26/05/14	2,512	2,525	2,470	2,492	-33.0	-1.31	17,700	-
[6249]	26/05/13	2,525	2,553	2,525	2,525	0	+0.00	5,100	-
[6249]	26/05/12	2,540	2,557	2,525	2,525	-15.0	-0.59	13,100	-
[6249]	26/05/11	2,566	2,567	2,527	2,540	-39.0	-1.51	14,200	-
[6249]	26/05/08	2,560	2,596	2,560	2,579	+19.0	+0.74	6,800	-
[6249]	26/05/07	2,535	2,578	2,535	2,560	+25.0	+0.99	17,300	-
[6249]	26/05/01	2,608	2,609	2,534	2,535	-70.0	-2.69	26,300	-
[6249]	26/04/30	2,670	2,677	2,604	2,605	-78.0	-2.91	15,600	-
[6249]	26/04/28	2,682	2,700	2,677	2,683	+1.0	+0.04	8,100	-
[6249]	26/04/27	2,675	2,708	2,675	2,682	0	0.00	10,200	-
[6249]	26/04/24	2,713	2,723	2,682	2,682	-31	-1.14	6,600	-
[6249]	26/04/23	2,729	2,733	2,694	2,713	-15	-0.55	10,000	-
[6249]	26/04/22	2,754	2,762	2,728	2,728	-30	-1.09	4,700	-
[6249]	26/04/21	2,779	2,799	2,758	2,758	-21	-0.76	4,700	-
[6249]	26/04/20	2,776	2,815	2,776	2,779	+8	+0.29	11,500	-
[6249]	26/04/17	2,765	2,796	2,754	2,771	+19	+0.69	10,200	-
[6249]	26/04/16	2,775	2,788	2,752	2,752	-23	-0.83	10,500	-
[6249]	26/04/15	2,727	2,780	2,727	2,775	+48	+1.76	14,700	-
[6249]	26/04/14	2,709	2,764	2,709	2,727	+1	+0.04	19,100	-
[6249]	26/04/13	2,701	2,728	2,701	2,726	+25	+0.93	11,500	-
[6249]	26/04/10	2,716	2,738	2,701	2,701	-12	-0.44	6,700	-
[6249]	26/04/09	2,750	2,773	2,712	2,713	-42	-1.52	18,300	-
[6249]	26/04/08	2,715	2,772	2,715	2,755	+55	+2.04	18,500	-
[6249]	26/04/07	2,714	2,753	2,700	2,700	-14	-0.52	10,900	-
[6249]	26/04/06	2,709	2,735	2,694	2,714	+13	+0.48	15,600	-
[6249]	26/04/03	2,703	2,718	2,699	2,701	-9	-0.33	11,200	-
[6249]	26/04/02	2,705	2,749	2,696	2,710	+5	+0.18	12,300	-
[6249]	26/04/01	2,677	2,705	2,669	2,705	+55	+2.08	17,600	-
[6249]	26/03/31	2,655	2,683	2,650	2,650	-2	-0.08	19,400	-
[6249]	26/03/30	2,671	2,678	2,630	2,652	-169	-5.99	34,500	-
[6249]	26/03/27	2,847	2,858	2,815	2,821	-17	-0.60	31,900	-
[6249]	26/03/26	2,851	2,852	2,820	2,838	+5	+0.18	15,000	-
[6249]	26/03/25	2,808	2,834	2,804	2,833	+42	+1.50	11,600	-
[6249]	26/03/24	2,780	2,809	2,774	2,791	+26	+0.94	13,600	-
[6249]	26/03/23	2,860	2,860	2,763	2,765	-86	-3.02	42,600	-
[6249]	26/03/19	2,909	2,915	2,851	2,851	-59	-2.03	24,800	-
[6249]	26/03/18	2,883	2,919	2,883	2,910	+23	+0.80	18,800	-
[6249]	26/03/17	2,922	2,924	2,887	2,887	-11	-0.38	15,300	-
[6249]	26/03/16	2,890	2,926	2,887	2,898	+12	+0.42	17,600	-
[6249]	26/03/13	2,919	2,921	2,882	2,886	-27	-0.93	16,900	-
[6249]	26/03/12	2,920	2,931	2,900	2,913	-4	-0.14	17,100	-
[6249]	26/03/11	2,895	2,940	2,886	2,917	+24	+0.83	15,500	-
[6249]	26/03/10	2,870	2,907	2,865	2,893	+53	+1.87	12,900	-
[6249]	26/03/09	2,870	2,870	2,809	2,840	-39	-1.35	26,500	-
[6249]	26/03/06	2,889	2,889	2,850	2,879	-10	-0.35	10,700	-
[6249]	26/03/05	2,900	2,911	2,861	2,889	+87	+3.10	22,300	-
[6249]	26/03/04	2,849	2,849	2,776	2,802	-78	-2.71	36,900	-
[6249]	26/03/03	2,939	2,939	2,880	2,880	-28	-0.96	21,700	-
[6249]	26/03/02	2,948	2,948	2,897	2,908	-42	-1.42	22,400	-
[6249]	26/02/27	2,893	2,970	2,891	2,950	+58	+2.01	44,200	-
[6249]	26/02/26	2,826	2,912	2,825	2,892	+84	+2.99	28,000	-
[6249]	26/02/25	2,814	2,820	2,783	2,808	+16	+0.57	18,100	-
[6249]	26/02/24	2,836	2,836	2,792	2,792	-25	-0.89	25,800	-
[6249]	26/02/20	2,845	2,857	2,812	2,817	-28	-0.98	19,400	-
[6249]	26/02/19	2,847	2,865	2,828	2,845	+18	+0.64	14,900	-
[6249]	26/02/18	2,828	2,828	2,789	2,827	+27	+0.96	6,800	-
[6249]	26/02/17	2,800	2,801	2,778	2,800	+19	+0.68	13,800	-
[6249]	26/02/16	2,800	2,808	2,778	2,781	+4	+0.14	20,300	-
[6249]	26/02/13	2,820	2,821	2,777	2,777	-42	-1.49	37,700	-
[6249]	26/02/12	2,815	2,830	2,800	2,819	+7	+0.25	24,900	-
[6249]	26/02/10	2,876	2,876	2,800	2,812	-30	-1.06	42,200	-
[6249]	26/02/09	2,811	2,858	2,798	2,842	+55	+1.97	45,400	-
[6249]	26/02/06	2,928	2,981	2,778	2,787	-233	-7.72	156,600	-
[6249]	26/02/05	3,000	3,050	2,990	3,020	+36	+1.21	22,700	-
[6249]	26/02/04	3,015	3,015	2,957	2,984	-36	-1.19	23,000	-
[6249]	26/02/03	3,010	3,045	3,000	3,020	+32	+1.07	8,400	-
[6249]	26/02/02	3,035	3,040	2,988	2,988	-17	-0.57	14,400	-
[6249]	26/01/30	3,005	3,035	2,990	3,005	-20	-0.66	9,100	-
[6249]	26/01/29	3,020	3,035	2,982	3,025	+25	+0.83	14,800	-
[6249]	26/01/28	3,060	3,060	3,000	3,000	-60	-1.96	10,400	-
[6249]	26/01/27	3,095	3,095	3,010	3,060	-15	-0.49	12,000	-
[6249]	26/01/26	3,115	3,135	3,075	3,075	-65	-2.07	7,700	-
[6249]	26/01/23	3,080	3,140	3,080	3,140	+60	+1.95	10,900	-
[6249]	26/01/22	3,070	3,080	3,055	3,080	+45	+1.48	7,800	-
[6249]	26/01/21	3,055	3,055	3,000	3,035	-35	-1.14	11,400	-
[6249]	26/01/20	3,140	3,140	3,070	3,070	-35	-1.13	9,200	-
[6249]	26/01/19	3,140	3,160	3,105	3,105	-20	-0.64	10,700	-
[6249]	26/01/16	3,075	3,125	3,070	3,125	+55	+1.79	14,000	-
[6249]	26/01/15	3,035	3,070	3,000	3,070	+35	+1.15	11,100	-
[6249]	26/01/14	3,060	3,060	2,995	3,035	-25	-0.82	15,200	-
[6249]	26/01/13	3,035	3,060	2,997	3,060	+30	+0.99	33,000	-
[6249]	26/01/09	2,977	3,030	2,977	3,030	+55	+1.85	11,600	-
[6249]	26/01/08	2,883	2,980	2,880	2,975	+94	+3.26	25,400	-
[6249]	26/01/07	2,904	2,920	2,867	2,881	-23	-0.79	23,100	-
[6249]	26/01/06	2,945	2,945	2,888	2,904	-17	-0.58	18,300	-
[6249]	26/01/05	2,955	2,964	2,896	2,921	+6	+0.21	35,000	-
[6249]	25/12/30	2,933	2,958	2,908	2,915	+6	+0.21	20,800	-
[6249]	25/12/29	2,900	2,924	2,884	2,909	+28	+0.97	41,500	-
[6249]	25/12/26	2,848	2,893	2,848	2,881	+33	+1.16	18,400	-
[6249]	25/12/25	2,860	2,866	2,844	2,848	-5	-0.18	13,600	-
[6249]	25/12/24	2,885	2,885	2,843	2,853	-25	-0.87	17,000	-
[6249]	25/12/23	2,878	2,885	2,868	2,878	+19	+0.66	8,200	-
[6249]	25/12/22	2,923	2,923	2,849	2,859	-40	-1.38	35,900	-
[6249]	25/12/19	2,885	2,900	2,876	2,899	+29	+1.01	10,500	-
[6249]	25/12/18	2,890	2,896	2,870	2,870	-20	-0.69	10,200	-
[6249]	25/12/17	2,910	2,911	2,879	2,890	-19	-0.65	16,900	-
[6249]	25/12/16	2,908	2,909	2,895	2,909	+12	+0.41	9,200	-
[6249]	25/12/15	2,910	2,922	2,891	2,897	+17	+0.59	11,300	-
[6249]	25/12/12	2,917	2,920	2,876	2,880	-11	-0.38	8,900	-
[6249]	25/12/11	2,903	2,909	2,868	2,891	+38	+1.33	12,600	-
[6249]	25/12/10	2,900	2,910	2,853	2,853	-42	-1.45	34,800	-
[6249]	25/12/09	2,878	2,895	2,865	2,895	+41	+1.44	10,400	-
[6249]	25/12/08	2,897	2,897	2,850	2,854	-20	-0.70	23,700	-
[6249]	25/12/05	2,884	2,887	2,850	2,874	+4	+0.14	10,200	-
[6249]	25/12/04	2,883	2,902	2,853	2,870	+20	+0.70	11,600	-
[6249]	25/12/03	2,871	2,877	2,840	2,850	-20	-0.70	13,800	-
[6249]	25/12/02	2,933	2,945	2,860	2,870	-49	-1.68	18,700	-
[6249]	25/12/01	2,969	2,983	2,910	2,919	-11	-0.38	17,100	-
[6249]	25/11/28	2,948	2,960	2,916	2,930	+6	+0.21	18,500	-
[6249]	25/11/27	2,924	2,937	2,909	2,924	+9	+0.31	23,900	-
[6249]	25/11/26	2,908	2,917	2,887	2,915	+52	+1.82	28,400	-
[6249]	25/11/25	2,895	2,910	2,842	2,863	+63	+2.25	69,600	-
[6249]	25/11/21	2,753	2,800	2,728	2,800	+82	+3.02	27,300	-
[6249]	25/11/20	2,706	2,750	2,704	2,718	+37	+1.38	30,300	-
[6249]	25/11/19	2,748	2,748	2,666	2,681	-47	-1.72	37,500	-
[6249]	25/11/18	2,769	2,787	2,728	2,728	-73	-2.61	35,200	-
[6249]	25/11/17	2,873	2,873	2,765	2,801	-44	-1.55	27,400	-
[6249]	25/11/14	2,849	2,889	2,833	2,845	-5	-0.18	51,100	-
[6249]	25/11/13	2,810	2,872	2,773	2,850	+87	+3.15	34,100	-
[6249]	25/11/12	2,822	2,841	2,763	2,763	-89	-3.12	73,900	-
[6249]	25/11/11	2,920	2,920	2,814	2,852	-58	-1.99	40,000	-
[6249]	25/11/10	2,926	2,929	2,900	2,910	+7	+0.24	9,600	-
[6249]	25/11/07	2,887	2,937	2,861	2,903	+2	+0.07	56,800	-
[6249]	25/11/06	2,892	2,921	2,881	2,901	+9	+0.31	33,600	-
[6249]	25/11/05	2,910	2,922	2,820	2,892	-33	-1.13	52,400	-
[6249]	25/11/04	2,930	2,951	2,912	2,925	0	0.00	51,800	-
[6249]	25/10/31	2,907	2,973	2,907	2,925	-29	-0.98	27,500	-
[6249]	25/10/30	2,915	2,961	2,915	2,954	+17	+0.58	8,900	-
[6249]	25/10/29	2,930	2,950	2,920	2,937	+17	+0.58	17,200	-
[6249]	25/10/28	3,045	3,045	2,890	2,920	-130	-4.26	31,200	-
[6249]	25/10/27	3,025	3,070	3,015	3,050	+25	+0.83	11,800	-
[6249]	25/10/24	3,040	3,060	2,971	3,025	+15	+0.50	24,200	-
[6249]	25/10/23	2,992	3,025	2,992	3,010	+10	+0.33	10,800	-
[6249]	25/10/22	2,970	3,010	2,970	3,000	+26	+0.87	14,900	-
[6249]	25/10/21	2,995	2,999	2,970	2,974	-8	-0.27	6,600	-
[6249]	25/10/20	2,957	2,999	2,955	2,982	+27	+0.91	7,000	-
[6249]	25/10/17	2,948	2,967	2,928	2,955	+1	+0.03	12,600	-
[6249]	25/10/16	2,958	3,010	2,953	2,954	-14	-0.47	10,200	-
[6249]	25/10/15	2,945	2,983	2,938	2,968	+53	+1.82	13,200	-
[6249]	25/10/14	2,901	2,930	2,874	2,915	-35	-1.19	47,300	-
[6249]	25/10/10	2,953	2,960	2,926	2,950	-3	-0.10	17,900	-
[6249]	25/10/09	2,999	3,015	2,943	2,953	-46	-1.53	40,300	-
[6249]	25/10/08	2,930	3,000	2,927	2,999	+54	+1.83	16,200	-
[6249]	25/10/07	2,947	2,995	2,942	2,945	-10	-0.34	19,100	-
[6249]	25/10/06	2,966	2,983	2,928	2,955	-7	-0.24	14,500	-
[6249]	25/10/03	2,920	2,966	2,918	2,962	+42	+1.44	11,100	-
[6249]	25/10/02	2,927	2,946	2,901	2,920	-7	-0.24	24,800	-
[6249]	25/10/01	2,920	2,950	2,881	2,927	-23	-0.78	31,200	-
[6249]	25/09/30	2,940	2,964	2,899	2,950	+6	+0.20	20,000	-
[6249]	25/09/29	2,907	2,949	2,880	2,944	-6	-0.20	19,700	-
[6249]	25/09/26	2,910	2,966	2,910	2,950	+43	+1.48	24,900	-
[6249]	25/09/25	2,900	2,909	2,875	2,907	+7	+0.24	15,000	-
[6249]	25/09/24	2,909	2,950	2,861	2,900	-57	-1.93	46,900	-
[6249]	25/09/22	3,065	3,065	2,949	2,957	-123	-3.99	43,900	-
[6249]	25/09/19	3,120	3,120	2,975	3,080	-40	-1.28	146,900	-
[6249]	25/09/18	3,170	3,180	3,105	3,120	-10	-0.32	16,500	-
[6249]	25/09/17	3,160	3,165	3,125	3,130	-35	-1.11	20,400	-
[6249]	25/09/16	3,110	3,175	3,100	3,165	+40	+1.28	36,100	-
[6249]	25/09/12	3,115	3,140	3,100	3,125	+10	+0.32	25,900	-
[6249]	25/09/11	3,100	3,140	3,100	3,115	+15	+0.48	15,100	-
[6249]	25/09/10	3,105	3,130	3,100	3,100	-5	-0.16	30,900	-
[6249]	25/09/09	3,100	3,130	3,100	3,105	+10	+0.32	24,100	-
[6249]	25/09/08	3,050	3,115	3,050	3,095	+45	+1.48	23,700	-
[6249]	25/09/05	3,035	3,055	2,999	3,050	+45	+1.50	15,900	-