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
[6282]	26/10/29	2,718	2,739	2,701	2,737	+19.0	+0.70	201,200	77,619,560,448
[6282]	26/10/28	2,745	2,745	2,716	2,718	-4.0	-0.15	53,600	77,080,731,648
[6282]	26/10/27	2,713	2,736	2,708	2,722	+4.0	+0.15	57,400	77,194,166,272
[6282]	26/10/26	2,684	2,727	2,676	2,718	+16.0	+0.59	61,600	77,080,731,648
[6282]	26/10/23	2,714	2,715	2,646	2,702	+3.0	+0.11	84,300	76,626,976,768
[6282]	26/10/22	2,736	2,736	2,693	2,699	-4.0	-0.15	58,200	76,541,902,848
[6282]	26/10/21	2,725	2,726	2,690	2,703	+19.0	+0.71	65,000	76,655,337,472
[6282]	26/10/20	2,738	2,743	2,675	2,684	-50.0	-1.83	71,500	76,116,508,672
[6282]	26/10/19	2,742	2,742	2,694	2,734	+2.0	+0.07	55,400	77,534,478,336
[6282]	26/10/16	2,734	2,749	2,712	2,732	+6.0	+0.22	50,300	77,477,756,928
[6282]	26/10/15	2,721	2,747	2,693	2,726	-26.0	-0.94	110,700	77,307,600,896
[6282]	26/10/14	2,776	2,776	2,728	2,752	+2.0	+0.07	66,100	78,044,946,432
[6282]	26/10/13	2,723	2,759	2,705	2,750	+32.0	+1.18	74,700	77,988,225,024
[6282]	26/10/09	2,700	2,722	2,674	2,718	+10.0	+0.37	67,200	77,080,731,648
[6282]	26/10/08	2,777	2,777	2,701	2,708	-82.0	-2.94	92,200	76,797,132,800
[6282]	26/10/07	2,800	2,816	2,767	2,790	-21.0	-0.75	76,900	79,122,604,032
[6282]	26/10/06	2,796	2,817	2,782	2,811	+19.0	+0.68	52,300	79,718,146,048
[6282]	26/10/05	2,794	2,809	2,779	2,792	+13.0	+0.47	81,700	79,179,325,440
[6282]	26/10/02	2,808	2,808	2,764	2,779	-51.0	-1.80	83,900	78,810,652,672
[6282]	26/10/01	2,825	2,851	2,793	2,830	-5.0	-0.18	90,800	81,342,562,304
[6282]	26/09/30	2,861	2,874	2,832	2,835	-26.0	-0.91	61,900	81,486,282,752
[6282]	26/09/29	2,931	2,931	2,861	2,861	-99.0	-3.34	315,000	82,233,597,952
[6282]	26/09/28	3,005	3,005	2,960	2,960	-31.0	-1.04	551,200	85,079,146,496
[6282]	26/09/25	3,000	3,005	2,970	2,991	+17.0	+0.57	281,400	85,970,182,144
[6282]	26/09/24	2,939	2,986	2,927	2,974	+38.0	+1.29	408,900	85,481,553,920
[6282]	26/09/18	2,956	2,970	2,928	2,936	-24.0	-0.81	186,000	84,389,322,752
[6282]	26/09/17	2,938	2,964	2,937	2,960	+41.0	+1.40	311,500	85,079,146,496
[6282]	26/09/16	2,900	2,931	2,900	2,919	+39.0	+1.35	88,800	83,900,686,336
[6282]	26/09/15	2,875	2,897	2,871	2,880	-18.0	-0.62	79,200	82,779,709,440
[6282]	26/09/14	2,851	2,898	2,835	2,898	+47.0	+1.65	105,300	83,297,083,392
[6282]	26/09/11	2,784	2,866	2,784	2,851	+17.0	+0.60	110,900	81,946,165,248
[6282]	26/09/10	2,847	2,858	2,826	2,834	-20.0	-0.70	87,700	81,457,537,024
[6282]	26/09/09	2,845	2,868	2,832	2,854	+12.0	+0.42	74,600	82,032,394,240
[6282]	26/09/08	2,890	2,891	2,842	2,842	-64.0	-2.20	122,800	81,687,478,272
[6282]	26/09/07	2,899	2,921	2,899	2,906	+26.0	+0.90	109,600	83,527,032,832
[6282]	26/09/04	2,892	2,892	2,858	2,880	-15.0	-0.52	96,900	82,779,709,440
[6282]	26/09/03	2,919	2,920	2,859	2,895	-5.0	-0.17	122,500	83,210,854,400
[6282]	26/09/02	2,940	2,954	2,900	2,900	-90.0	-3.01	173,400	83,354,574,848
[6282]	26/09/01	2,926	2,998	2,926	2,990	+55.0	+1.87	135,100	85,941,436,416
[6282]	26/08/31	2,912	2,942	2,890	2,935	-1.0	-0.03	106,300	84,360,577,024
[6282]	26/08/28	2,946	2,946	2,924	2,936	-3.0	-0.10	104,100	84,389,322,752
[6282]	26/08/27	2,930	2,950	2,927	2,939	+3.0	+0.10	61,900	84,475,551,744
[6282]	26/08/26	2,912	2,938	2,909	2,936	+24.0	+0.82	72,700	84,389,322,752
[6282]	26/08/25	2,919	2,930	2,909	2,912	-7.0	-0.24	68,500	83,699,490,816
[6282]	26/08/24	2,911	2,934	2,896	2,919	+25.0	+0.86	61,300	83,900,686,336
[6282]	26/08/21	2,881	2,896	2,861	2,894	+13.0	+0.45	60,400	83,182,116,864
[6282]	26/08/20	2,872	2,889	2,841	2,881	+18.0	+0.63	72,400	82,808,455,168
[6282]	26/08/19	2,934	2,937	2,852	2,863	-98.0	-3.31	87,100	82,291,081,216
[6282]	26/08/18	2,960	2,973	2,952	2,961	+1.0	+0.03	53,800	85,107,892,224
[6282]	26/08/17	2,979	2,979	2,956	2,960	+9.0	+0.30	54,500	85,079,146,496
[6282]	26/08/14	2,931	2,971	2,930	2,951	+20.0	+0.68	65,900	84,820,459,520
[6282]	26/08/13	2,930	2,964	2,923	2,931	+13.0	+0.45	87,800	84,245,602,304
[6282]	26/08/12	2,923	2,942	2,892	2,918	-5.0	-0.17	93,400	83,871,948,800
[6282]	26/08/10	2,934	2,954	2,906	2,923	-9.0	-0.31	82,300	84,015,661,056
[6282]	26/08/07	2,925	2,985	2,900	2,932	+57.0	+1.98	101,700	85,093,662,720
[6282]	26/08/06	2,897	2,960	2,850	2,875	-46.0	-1.57	74,300	83,439,386,624
[6282]	26/08/05	2,941	2,956	2,920	2,921	-12.0	-0.41	80,400	84,774,412,288
[6282]	26/08/04	2,887	2,941	2,879	2,933	+43.0	+1.49	69,600	85,122,678,784
[6282]	26/08/03	2,843	2,895	2,828	2,890	+36.0	+1.26	88,400	83,874,717,696
[6282]	26/07/31	2,854	2,876	2,810	2,854	+24.0	+0.85	75,000	82,829,910,016
[6282]	26/07/30	2,810	2,845	2,800	2,830	+20.0	+0.71	72,500	82,133,377,024
[6282]	26/07/29	2,828	2,839	2,778	2,810	+4.0	+0.14	78,900	81,328,406,528
[6282]	26/07/28	2,854	2,854	2,802	2,806	-48.0	-1.68	59,400	81,212,637,184
[6282]	26/07/27	2,807	2,854	2,807	2,854	+71.0	+2.55	57,600	82,601,877,504
[6282]	26/07/24	2,770	2,796	2,767	2,783	-6.0	-0.22	51,400	80,546,963,456
[6282]	26/07/23	2,823	2,838	2,766	2,789	-34.0	-1.20	54,900	80,720,617,472
[6282]	26/07/22	2,830	2,843	2,815	2,823	+4.0	+0.14	59,500	81,704,656,896
[6282]	26/07/21	2,784	2,828	2,784	2,819	+13.0	+0.46	101,600	81,588,887,552
[6282]	26/07/17	2,826	2,847	2,768	2,806	-20	-0.71	85,800	-
[6282]	26/07/16	2,862	2,866	2,826	2,826	-25	-0.88	48,700	-
[6282]	26/07/15	2,830	2,863	2,830	2,851	+21	+0.74	57,800	-
[6282]	26/07/14	2,855	2,855	2,825	2,830	+8	+0.28	43,000	-
[6282]	26/07/13	2,899	2,906	2,821	2,822	-49	-1.71	76,100	-
[6282]	26/07/10	2,895	2,911	2,870	2,871	-4	-0.14	65,900	-
[6282]	26/07/09	2,884	2,896	2,874	2,875	+10	+0.35	48,500	-
[6282]	26/07/08	2,850	2,892	2,850	2,865	-24	-0.83	55,300	-
[6282]	26/07/07	2,928	2,945	2,880	2,889	-30	-1.03	63,000	-
[6282]	26/07/06	2,864	2,935	2,864	2,919	+75	+2.64	92,600	-
[6282]	26/07/03	2,804	2,860	2,804	2,844	+40	+1.43	58,700	-
[6282]	26/07/02	2,771	2,834	2,763	2,804	+25	+0.90	112,800	-
[6282]	26/07/01	2,793	2,832	2,779	2,779	+15	+0.54	56,900	-
[6282]	26/06/30	2,775	2,793	2,754	2,764	-27	-0.97	56,000	-
[6282]	26/06/29	2,790	2,794	2,740	2,791	+17	+0.61	55,900	-
[6282]	26/06/26	2,796	2,801	2,761	2,774	-9	-0.32	54,900	-
[6282]	26/06/25	2,778	2,802	2,765	2,783	+19	+0.69	53,900	-
[6282]	26/06/24	2,752	2,779	2,748	2,764	-21	-0.75	39,300	-
[6282]	26/06/23	2,825	2,833	2,785	2,785	-20	-0.71	42,500	-
[6282]	26/06/22	2,792	2,849	2,792	2,805	0	0.00	56,100	-
[6282]	26/06/19	2,799	2,805	2,770	2,805	+19	+0.68	87,400	-
[6282]	26/06/18	2,777	2,810	2,768	2,786	+9	+0.32	76,700	-
[6282]	26/06/17	2,737	2,785	2,737	2,777	+40	+1.46	54,900	-
[6282]	26/06/16	2,720	2,750	2,705	2,737	+7	+0.26	63,100	-
[6282]	26/06/15	2,710	2,752	2,688	2,730	+49	+1.83	66,800	-
[6282]	26/06/12	2,699	2,705	2,663	2,681	+9	+0.34	67,700	-
[6282]	26/06/11	2,655	2,679	2,629	2,672	+3	+0.11	63,800	-
[6282]	26/06/10	2,710	2,745	2,669	2,669	-41	-1.51	116,400	-
[6282]	26/06/09	2,693	2,712	2,670	2,710	+53	+1.99	105,600	-
[6282]	26/06/08	2,668	2,668	2,626	2,657	-20	-0.75	92,000	-
[6282]	26/06/05	2,645	2,684	2,639	2,677	+38	+1.44	55,100	-
[6282]	26/06/04	2,615	2,646	2,613	2,639	+19	+0.73	54,900	-
[6282]	26/06/03	2,559	2,623	2,559	2,620	+68	+2.66	91,100	-
[6282]	26/06/02	2,585	2,585	2,522	2,552	-33	-1.28	80,700	-
[6282]	26/06/01	2,566	2,599	2,547	2,585	+17	+0.66	94,900	-
[6282]	26/05/29	2,586	2,611	2,568	2,568	+6	+0.23	54,100	-
[6282]	26/05/28	2,558	2,567	2,530	2,562	-25	-0.97	93,400	-
[6282]	26/05/27	2,572	2,603	2,563	2,587	+15	+0.58	76,500	-
[6282]	26/05/26	2,581	2,596	2,559	2,572	-9	-0.35	75,100	-
[6282]	26/05/25	2,600	2,624	2,572	2,581	-7	-0.27	73,200	-
[6282]	26/05/22	2,567	2,603	2,560	2,588	+26.0	+1.01	59,500	-
[6282]	26/05/21	2,559	2,582	2,541	2,562	+26.0	+1.03	119,000	-
[6282]	26/05/20	2,601	2,605	2,511	2,536	-99.0	-3.76	124,000	-
[6282]	26/05/19	2,644	2,650	2,613	2,635	-17.0	-0.64	103,500	-
[6282]	26/05/18	2,654	2,670	2,640	2,652	-2.0	-0.08	88,400	-
[6282]	26/05/15	2,598	2,657	2,594	2,654	+56.0	+2.16	102,800	-
[6282]	26/05/14	2,600	2,633	2,596	2,598	-2.0	-0.08	101,900	-
[6282]	26/05/13	2,711	2,729	2,576	2,600	-161.0	-5.83	218,500	-
[6282]	26/05/12	2,760	2,864	2,705	2,761	+41.0	+1.51	108,600	-
[6282]	26/05/11	2,727	2,744	2,704	2,720	-4.0	-0.15	64,700	-
[6282]	26/05/08	2,687	2,724	2,668	2,724	+29.0	+1.08	75,200	-
[6282]	26/05/07	2,664	2,719	2,661	2,695	+81.0	+3.10	74,200	-
[6282]	26/05/01	2,596	2,615	2,572	2,614	+23.0	+0.89	59,200	-
[6282]	26/04/30	2,566	2,602	2,558	2,591	-1.0	-0.04	75,900	-
[6282]	26/04/28	2,557	2,592	2,549	2,592	+35.0	+1.37	70,200	-
[6282]	26/04/27	2,523	2,573	2,520	2,557	+40	+1.59	77,200	-
[6282]	26/04/24	2,557	2,568	2,515	2,517	-40	-1.56	50,400	-
[6282]	26/04/23	2,545	2,557	2,523	2,557	-8	-0.31	45,800	-
[6282]	26/04/22	2,551	2,588	2,548	2,565	-13	-0.50	86,100	-
[6282]	26/04/21	2,556	2,580	2,555	2,578	+43	+1.70	74,000	-
[6282]	26/04/20	2,568	2,588	2,535	2,535	-6	-0.24	57,200	-
[6282]	26/04/17	2,563	2,572	2,541	2,541	-23	-0.90	38,800	-
[6282]	26/04/16	2,604	2,612	2,564	2,564	-40	-1.54	48,000	-
[6282]	26/04/15	2,640	2,659	2,602	2,604	-31	-1.18	72,400	-
[6282]	26/04/14	2,660	2,672	2,633	2,635	-21	-0.79	53,700	-
[6282]	26/04/13	2,681	2,711	2,654	2,656	-39	-1.45	78,900	-
[6282]	26/04/10	2,692	2,723	2,671	2,695	+53	+2.01	209,100	-
[6282]	26/04/09	2,600	2,652	2,565	2,642	+83	+3.24	200,000	-
[6282]	26/04/08	2,577	2,582	2,555	2,559	+48	+1.91	107,900	-
[6282]	26/04/07	2,488	2,515	2,482	2,511	+29	+1.17	53,100	-
[6282]	26/04/06	2,472	2,510	2,460	2,482	+24	+0.98	76,700	-
[6282]	26/04/03	2,455	2,480	2,425	2,458	+40	+1.65	135,700	-
[6282]	26/04/02	2,446	2,482	2,413	2,418	-25	-1.02	74,200	-
[6282]	26/04/01	2,435	2,444	2,416	2,443	+58	+2.43	66,200	-
[6282]	26/03/31	2,396	2,415	2,381	2,385	-23	-0.96	105,400	-
[6282]	26/03/30	2,377	2,408	2,355	2,408	-89	-3.56	369,700	-
[6282]	26/03/27	2,523	2,523	2,474	2,497	+24	+0.97	496,500	-
[6282]	26/03/26	2,472	2,482	2,456	2,473	+6	+0.24	260,800	-
[6282]	26/03/25	2,486	2,493	2,461	2,467	+31	+1.27	193,200	-
[6282]	26/03/24	2,442	2,442	2,406	2,436	+52	+2.18	173,500	-
[6282]	26/03/23	2,375	2,393	2,352	2,384	-13	-0.54	369,100	-
[6282]	26/03/19	2,406	2,432	2,397	2,397	-40	-1.64	174,700	-
[6282]	26/03/18	2,401	2,437	2,401	2,437	+59	+2.48	180,500	-
[6282]	26/03/17	2,381	2,410	2,377	2,378	+3	+0.13	138,800	-
[6282]	26/03/16	2,375	2,396	2,350	2,375	+6	+0.25	332,000	-
[6282]	26/03/13	2,360	2,382	2,356	2,369	-17	-0.71	180,700	-
[6282]	26/03/12	2,430	2,431	2,386	2,386	-70	-2.85	149,100	-
[6282]	26/03/11	2,470	2,478	2,444	2,456	+18	+0.74	179,900	-
[6282]	26/03/10	2,451	2,452	2,415	2,438	+35	+1.46	140,200	-
[6282]	26/03/09	2,375	2,408	2,362	2,403	-93	-3.73	221,800	-
[6282]	26/03/06	2,494	2,496	2,464	2,496	-20	-0.79	144,200	-
[6282]	26/03/05	2,549	2,558	2,501	2,516	+36	+1.45	113,000	-
[6282]	26/03/04	2,540	2,578	2,450	2,480	-108	-4.17	139,000	-
[6282]	26/03/03	2,654	2,658	2,588	2,588	-73	-2.74	90,300	-
[6282]	26/03/02	2,648	2,672	2,628	2,661	-25	-0.93	102,400	-
[6282]	26/02/27	2,646	2,694	2,642	2,686	+45	+1.70	82,900	-
[6282]	26/02/26	2,659	2,664	2,633	2,641	-2	-0.08	112,900	-
[6282]	26/02/25	2,664	2,664	2,643	2,643	-5	-0.19	49,500	-
[6282]	26/02/24	2,598	2,662	2,595	2,648	+53	+2.04	65,700	-
[6282]	26/02/20	2,610	2,611	2,581	2,595	-26	-0.99	44,700	-
[6282]	26/02/19	2,594	2,621	2,585	2,621	+33	+1.28	71,100	-
[6282]	26/02/18	2,596	2,597	2,582	2,588	+4	+0.15	31,700	-
[6282]	26/02/17	2,585	2,610	2,576	2,584	-1	-0.04	58,300	-
[6282]	26/02/16	2,604	2,607	2,585	2,585	-6	-0.23	52,000	-
[6282]	26/02/13	2,638	2,643	2,582	2,591	-34	-1.30	73,500	-
[6282]	26/02/12	2,626	2,650	2,600	2,625	+49	+1.90	127,000	-
[6282]	26/02/10	2,533	2,605	2,514	2,576	+65	+2.59	104,200	-
[6282]	26/02/09	2,550	2,550	2,503	2,511	+7	+0.28	54,700	-
[6282]	26/02/06	2,498	2,519	2,485	2,504	-5	-0.20	33,400	-
[6282]	26/02/05	2,510	2,535	2,500	2,509	+13	+0.52	51,900	-
[6282]	26/02/04	2,469	2,510	2,463	2,496	+37	+1.50	43,900	-
[6282]	26/02/03	2,434	2,471	2,434	2,459	+39	+1.61	40,000	-
[6282]	26/02/02	2,448	2,457	2,419	2,420	-10	-0.41	29,600	-
[6282]	26/01/30	2,403	2,430	2,397	2,430	+27	+1.12	36,000	-
[6282]	26/01/29	2,404	2,420	2,380	2,403	-5	-0.21	45,700	-
[6282]	26/01/28	2,422	2,422	2,404	2,408	-32	-1.31	42,000	-
[6282]	26/01/27	2,428	2,440	2,409	2,440	0	0.00	44,500	-
[6282]	26/01/26	2,460	2,473	2,440	2,440	-64	-2.56	52,300	-
[6282]	26/01/23	2,514	2,532	2,504	2,504	-29	-1.14	37,500	-
[6282]	26/01/22	2,479	2,533	2,479	2,533	+60	+2.43	39,900	-
[6282]	26/01/21	2,480	2,480	2,455	2,473	-21	-0.84	37,700	-
[6282]	26/01/20	2,531	2,531	2,492	2,494	-37	-1.46	34,800	-
[6282]	26/01/19	2,551	2,551	2,514	2,531	-15	-0.59	50,400	-
[6282]	26/01/16	2,500	2,546	2,500	2,546	+42	+1.68	61,600	-
[6282]	26/01/15	2,480	2,508	2,480	2,504	+25	+1.01	46,400	-
[6282]	26/01/14	2,450	2,485	2,446	2,479	+25	+1.02	79,700	-
[6282]	26/01/13	2,448	2,478	2,443	2,454	+16	+0.66	56,200	-
[6282]	26/01/09	2,417	2,446	2,417	2,438	+21	+0.87	39,100	-
[6282]	26/01/08	2,400	2,433	2,397	2,417	+6	+0.25	102,000	-
[6282]	26/01/07	2,365	2,423	2,365	2,411	+27	+1.13	67,900	-
[6282]	26/01/06	2,374	2,391	2,369	2,384	+22	+0.93	54,800	-
[6282]	26/01/05	2,351	2,369	2,346	2,362	+11	+0.47	37,400	-
[6282]	25/12/30	2,347	2,366	2,345	2,351	-4	-0.17	36,900	-
[6282]	25/12/29	2,323	2,355	2,323	2,355	+36	+1.55	53,000	-
[6282]	25/12/26	2,332	2,332	2,314	2,319	-5	-0.22	30,900	-
[6282]	25/12/25	2,313	2,326	2,308	2,324	+12	+0.52	22,900	-
[6282]	25/12/24	2,341	2,341	2,304	2,312	-29	-1.24	41,000	-
[6282]	25/12/23	2,315	2,345	2,311	2,341	+26	+1.12	43,900	-
[6282]	25/12/22	2,306	2,323	2,295	2,315	+23	+1.00	59,500	-
[6282]	25/12/19	2,273	2,307	2,272	2,292	+19	+0.84	60,000	-
[6282]	25/12/18	2,233	2,282	2,222	2,273	+48	+2.16	56,400	-
[6282]	25/12/17	2,236	2,236	2,206	2,225	-3	-0.13	40,200	-
[6282]	25/12/16	2,257	2,257	2,221	2,228	-17	-0.76	44,400	-
[6282]	25/12/15	2,246	2,258	2,230	2,245	-1	-0.04	45,100	-
[6282]	25/12/12	2,241	2,254	2,227	2,246	+24	+1.08	54,700	-
[6282]	25/12/11	2,241	2,257	2,212	2,222	-24	-1.07	59,000	-
[6282]	25/12/10	2,229	2,248	2,229	2,246	+20	+0.90	37,600	-
[6282]	25/12/09	2,202	2,226	2,202	2,226	+23	+1.04	47,700	-
[6282]	25/12/08	2,180	2,205	2,175	2,203	+30	+1.38	60,700	-
[6282]	25/12/05	2,174	2,190	2,162	2,173	-10	-0.46	48,800	-
[6282]	25/12/04	2,153	2,183	2,149	2,183	+23	+1.06	83,300	-
[6282]	25/12/03	2,182	2,199	2,160	2,160	-20	-0.92	73,600	-
[6282]	25/12/02	2,178	2,187	2,165	2,180	-3	-0.14	59,200	-
[6282]	25/12/01	2,199	2,208	2,172	2,183	-9	-0.41	80,100	-
[6282]	25/11/28	2,176	2,192	2,170	2,192	+16	+0.74	88,300	-
[6282]	25/11/27	2,180	2,183	2,166	2,176	+10	+0.46	52,100	-
[6282]	25/11/26	2,165	2,173	2,143	2,166	+27	+1.26	59,600	-
[6282]	25/11/25	2,133	2,166	2,127	2,139	+6	+0.28	101,100	-
[6282]	25/11/21	2,078	2,133	2,078	2,133	+63	+3.04	654,400	-
[6282]	25/11/20	2,077	2,093	2,066	2,070	+17	+0.83	121,200	-
[6282]	25/11/19	2,074	2,079	2,041	2,053	-21	-1.01	87,900	-
[6282]	25/11/18	2,061	2,092	2,051	2,074	+2	+0.10	180,500	-
[6282]	25/11/17	2,131	2,131	2,057	2,072	-59	-2.77	154,700	-
[6282]	25/11/14	2,135	2,157	2,129	2,131	-23	-1.07	88,100	-
[6282]	25/11/13	2,150	2,164	2,134	2,154	+20	+0.94	88,100	-
[6282]	25/11/12	2,133	2,148	2,125	2,134	+1	+0.05	91,100	-
[6282]	25/11/11	2,120	2,136	2,101	2,133	+18	+0.85	83,400	-
[6282]	25/11/10	2,143	2,153	2,102	2,115	-40	-1.86	126,000	-
[6282]	25/11/07	2,217	2,217	2,113	2,155	-45	-2.05	120,400	-
[6282]	25/11/06	2,222	2,249	2,200	2,200	-67	-2.96	138,100	-
[6282]	25/11/05	2,296	2,297	2,222	2,267	-29	-1.26	65,200	-
[6282]	25/11/04	2,265	2,321	2,257	2,296	+34	+1.50	71,200	-
[6282]	25/10/31	2,266	2,267	2,243	2,262	+12	+0.53	59,600	-
[6282]	25/10/30	2,225	2,255	2,225	2,250	+4	+0.18	231,500	-
[6282]	25/10/29	2,255	2,259	2,235	2,246	-21	-0.93	84,400	-
[6282]	25/10/28	2,296	2,310	2,250	2,267	-60	-2.58	82,000	-
[6282]	25/10/27	2,320	2,329	2,305	2,327	+22	+0.95	60,800	-
[6282]	25/10/24	2,316	2,321	2,298	2,305	-23	-0.99	40,100	-
[6282]	25/10/23	2,250	2,336	2,250	2,328	+40	+1.75	85,500	-
[6282]	25/10/22	2,256	2,288	2,250	2,288	+32	+1.42	100,000	-
[6282]	25/10/21	2,266	2,270	2,250	2,256	-10	-0.44	61,300	-
[6282]	25/10/20	2,273	2,273	2,245	2,266	+21	+0.94	60,500	-
[6282]	25/10/17	2,234	2,252	2,226	2,245	0	0.00	64,900	-
[6282]	25/10/16	2,276	2,285	2,225	2,245	-34	-1.49	67,700	-
[6282]	25/10/15	2,268	2,297	2,258	2,279	+11	+0.49	57,900	-
[6282]	25/10/14	2,255	2,296	2,248	2,268	-32	-1.39	71,000	-
[6282]	25/10/10	2,316	2,341	2,300	2,300	-42	-1.79	46,700	-
[6282]	25/10/09	2,325	2,356	2,309	2,342	+17	+0.73	44,600	-
[6282]	25/10/08	2,301	2,335	2,300	2,325	+9	+0.39	44,100	-
[6282]	25/10/07	2,312	2,331	2,295	2,316	+9	+0.39	32,100	-
[6282]	25/10/06	2,349	2,349	2,300	2,307	+24	+1.05	53,800	-
[6282]	25/10/03	2,258	2,285	2,252	2,283	+25	+1.11	31,000	-
[6282]	25/10/02	2,241	2,264	2,233	2,258	+4	+0.18	40,100	-
[6282]	25/10/01	2,283	2,286	2,239	2,254	-49	-2.13	46,400	-
[6282]	25/09/30	2,311	2,318	2,284	2,303	-8	-0.35	37,300	-
[6282]	25/09/29	2,334	2,334	2,295	2,311	-55	-2.32	40,300	-
[6282]	25/09/26	2,335	2,366	2,332	2,366	+28	+1.20	49,700	-
[6282]	25/09/25	2,321	2,343	2,321	2,338	+13	+0.56	33,100	-
[6282]	25/09/24	2,333	2,333	2,316	2,325	-7	-0.30	31,700	-
[6282]	25/09/22	2,332	2,352	2,330	2,332	+9	+0.39	29,800	-
[6282]	25/09/19	2,335	2,345	2,311	2,323	+8	+0.35	54,200	-
[6282]	25/09/18	2,337	2,337	2,301	2,315	+2	+0.09	32,800	-
[6282]	25/09/17	2,341	2,345	2,310	2,313	-32	-1.36	33,000	-
[6282]	25/09/16	2,330	2,362	2,330	2,345	+24	+1.03	31,000	-
[6282]	25/09/12	2,360	2,360	2,321	2,321	-20	-0.85	46,700	-
[6282]	25/09/11	2,310	2,341	2,306	2,341	+26	+1.12	45,400	-
[6282]	25/09/10	2,311	2,318	2,300	2,315	+4	+0.17	31,200	-
[6282]	25/09/09	2,314	2,325	2,300	2,311	+15	+0.65	31,600	-
[6282]	25/09/08	2,297	2,306	2,289	2,296	+6	+0.26	30,100	-
[6282]	25/09/05	2,264	2,292	2,257	2,290	+17	+0.75	25,900	-