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
[6287]	26/10/29	2,687	2,687	2,625	2,666	-15.0	-0.56	160,300	86,389,710,848
[6287]	26/10/28	2,702	2,705	2,666	2,681	-12.0	-0.45	58,800	86,875,774,976
[6287]	26/10/27	2,700	2,709	2,688	2,693	+5.0	+0.19	45,300	87,264,624,640
[6287]	26/10/26	2,680	2,700	2,675	2,688	+1.0	+0.04	64,800	87,102,603,264
[6287]	26/10/23	2,723	2,729	2,659	2,687	-22.0	-0.81	92,600	87,070,195,712
[6287]	26/10/22	2,688	2,723	2,688	2,709	+27.0	+1.01	65,100	87,783,088,128
[6287]	26/10/21	2,722	2,723	2,680	2,682	-4.0	-0.15	63,300	86,908,174,336
[6287]	26/10/20	2,702	2,725	2,685	2,686	-29.0	-1.07	60,100	87,037,796,352
[6287]	26/10/19	2,732	2,743	2,710	2,715	-23.0	-0.84	63,300	87,977,517,056
[6287]	26/10/16	2,724	2,755	2,713	2,738	+38.0	+1.41	89,300	88,722,817,024
[6287]	26/10/15	2,683	2,717	2,647	2,700	+3.0	+0.11	110,700	87,491,452,928
[6287]	26/10/14	2,699	2,714	2,693	2,697	-2.0	-0.07	106,200	87,394,238,464
[6287]	26/10/13	2,651	2,699	2,640	2,699	+35.0	+1.31	75,600	87,459,045,376
[6287]	26/10/09	2,640	2,692	2,637	2,664	+30.0	+1.14	101,500	86,372,851,712
[6287]	26/10/08	2,627	2,645	2,593	2,634	+3.0	+0.11	107,200	85,400,182,784
[6287]	26/10/07	2,645	2,662	2,630	2,631	-7.0	-0.27	98,400	85,302,919,168
[6287]	26/10/06	2,649	2,655	2,616	2,638	+4.0	+0.15	107,300	85,806,235,648
[6287]	26/10/05	2,649	2,670	2,622	2,634	+10.0	+0.38	130,400	85,676,130,304
[6287]	26/10/02	2,657	2,677	2,609	2,624	-83.0	-3.07	177,200	85,350,858,752
[6287]	26/10/01	2,677	2,712	2,664	2,707	+10.0	+0.37	92,000	88,050,597,888
[6287]	26/09/30	2,660	2,707	2,650	2,697	+25.0	+0.94	107,300	87,725,326,336
[6287]	26/09/29	2,678	2,680	2,646	2,672	-68.0	-2.48	108,600	86,912,155,648
[6287]	26/09/28	2,750	2,755	2,728	2,740	+1.0	+0.04	119,300	89,123,987,456
[6287]	26/09/25	2,718	2,748	2,687	2,739	+31.0	+1.14	132,500	89,091,465,216
[6287]	26/09/24	2,655	2,712	2,655	2,708	+53.0	+2.00	93,600	88,083,128,320
[6287]	26/09/18	2,682	2,682	2,642	2,655	-32.0	-1.19	86,100	86,359,195,648
[6287]	26/09/17	2,665	2,693	2,665	2,687	+29.0	+1.09	73,100	87,400,062,976
[6287]	26/09/16	2,663	2,681	2,645	2,658	-3.0	-0.11	61,900	86,456,778,752
[6287]	26/09/15	2,669	2,681	2,656	2,661	+17.0	+0.64	97,000	86,554,353,664
[6287]	26/09/14	2,629	2,648	2,620	2,644	+31.0	+1.19	71,500	86,001,401,856
[6287]	26/09/11	2,595	2,623	2,586	2,613	-27.0	-1.02	96,000	84,993,064,960
[6287]	26/09/10	2,683	2,685	2,628	2,640	-43.0	-1.60	102,800	85,871,288,320
[6287]	26/09/09	2,675	2,695	2,656	2,683	-2.0	-0.07	107,000	87,269,949,440
[6287]	26/09/08	2,750	2,756	2,682	2,685	-89.0	-3.21	105,400	87,335,002,112
[6287]	26/09/07	2,780	2,781	2,745	2,774	-23.0	-0.82	103,500	90,229,907,456
[6287]	26/09/04	2,780	2,797	2,757	2,797	+7.0	+0.25	76,800	90,803,511,296
[6287]	26/09/03	2,820	2,821	2,778	2,790	-15.0	-0.53	88,500	90,576,257,024
[6287]	26/09/02	2,856	2,856	2,805	2,805	-77.0	-2.67	105,000	91,063,222,272
[6287]	26/09/01	2,830	2,896	2,830	2,882	+37.0	+1.30	146,300	93,563,002,880
[6287]	26/08/31	2,851	2,865	2,829	2,845	-15.0	-0.52	105,000	92,361,809,920
[6287]	26/08/28	2,845	2,871	2,829	2,860	+14.0	+0.49	93,300	92,848,775,168
[6287]	26/08/27	2,795	2,858	2,795	2,846	+38.0	+1.35	123,200	92,394,274,816
[6287]	26/08/26	2,819	2,833	2,800	2,808	-16.0	-0.57	112,900	91,160,616,960
[6287]	26/08/25	2,763	2,834	2,746	2,824	+61.0	+2.21	186,000	91,680,055,296
[6287]	26/08/24	2,781	2,789	2,759	2,763	+4.0	+0.14	117,800	89,699,713,024
[6287]	26/08/21	2,760	2,770	2,740	2,759	-13.0	-0.47	120,900	89,569,853,440
[6287]	26/08/20	2,756	2,795	2,756	2,772	+16.0	+0.58	133,300	89,991,897,088
[6287]	26/08/19	2,785	2,785	2,739	2,756	-27.0	-0.97	165,000	89,472,458,752
[6287]	26/08/18	2,790	2,800	2,763	2,783	-10.0	-0.36	201,600	90,349,002,752
[6287]	26/08/17	2,785	2,867	2,782	2,793	+2.0	+0.07	237,900	90,673,651,712
[6287]	26/08/14	2,891	2,940	2,763	2,791	-129.0	-4.42	399,100	90,608,721,920
[6287]	26/08/13	2,950	2,950	2,851	2,920	+315.0	+12.09	585,100	94,796,652,544
[6287]	26/08/12	2,610	2,632	2,584	2,605	-5.0	-0.19	123,600	84,570,300,416
[6287]	26/08/10	2,613	2,618	2,583	2,610	+17.0	+0.66	103,100	84,732,624,896
[6287]	26/08/07	2,572	2,594	2,566	2,593	+4.0	+0.15	143,900	84,180,729,856
[6287]	26/08/06	2,558	2,602	2,546	2,589	+47.0	+1.85	142,100	84,050,870,272
[6287]	26/08/05	2,478	2,558	2,476	2,542	+65.0	+2.62	228,900	82,525,036,544
[6287]	26/08/04	2,493	2,493	2,463	2,477	-21.0	-0.84	104,500	80,414,834,688
[6287]	26/08/03	2,450	2,498	2,406	2,498	+50.0	+2.04	197,600	81,096,589,312
[6287]	26/07/31	2,487	2,487	2,439	2,448	-52.0	-2.08	161,100	79,473,360,896
[6287]	26/07/30	2,477	2,509	2,463	2,500	+6.0	+0.24	111,800	81,161,519,104
[6287]	26/07/29	2,500	2,504	2,469	2,494	+21.0	+0.85	119,800	80,966,729,728
[6287]	26/07/28	2,440	2,483	2,440	2,473	-7.0	-0.28	119,500	80,284,975,104
[6287]	26/07/27	2,460	2,480	2,460	2,480	+49.0	+2.02	82,700	80,512,229,376
[6287]	26/07/24	2,417	2,444	2,405	2,431	-15.0	-0.61	163,600	78,921,465,856
[6287]	26/07/23	2,454	2,459	2,425	2,446	-21.0	-0.85	92,100	79,408,431,104
[6287]	26/07/22	2,482	2,497	2,461	2,467	0	+0.00	98,900	80,090,185,728
[6287]	26/07/21	2,461	2,496	2,457	2,467	+20.0	+0.82	92,800	80,090,185,728
[6287]	26/07/17	2,450	2,482	2,437	2,447	+15	+0.62	151,200	-
[6287]	26/07/16	2,440	2,465	2,411	2,432	-16	-0.65	147,800	-
[6287]	26/07/15	2,431	2,455	2,424	2,448	+26	+1.07	152,700	-
[6287]	26/07/14	2,402	2,458	2,400	2,422	+30	+1.25	100,700	-
[6287]	26/07/13	2,418	2,427	2,386	2,392	-3	-0.13	81,900	-
[6287]	26/07/10	2,376	2,411	2,370	2,395	+16	+0.67	111,300	-
[6287]	26/07/09	2,366	2,390	2,360	2,379	+4	+0.17	56,900	-
[6287]	26/07/08	2,370	2,401	2,366	2,375	-18	-0.75	121,700	-
[6287]	26/07/07	2,391	2,418	2,380	2,393	+23	+0.97	87,000	-
[6287]	26/07/06	2,342	2,372	2,337	2,370	+37	+1.59	168,500	-
[6287]	26/07/03	2,356	2,370	2,333	2,333	-23	-0.98	114,400	-
[6287]	26/07/02	2,385	2,400	2,344	2,356	-17	-0.72	73,400	-
[6287]	26/07/01	2,374	2,385	2,351	2,373	-3	-0.13	54,500	-
[6287]	26/06/30	2,387	2,387	2,349	2,376	-6	-0.25	83,200	-
[6287]	26/06/29	2,370	2,389	2,363	2,382	+12	+0.51	107,700	-
[6287]	26/06/26	2,337	2,376	2,337	2,370	+28	+1.20	54,200	-
[6287]	26/06/25	2,333	2,365	2,321	2,342	+21	+0.90	110,100	-
[6287]	26/06/24	2,306	2,321	2,298	2,321	+22	+0.96	105,600	-
[6287]	26/06/23	2,277	2,309	2,276	2,299	+17	+0.74	77,200	-
[6287]	26/06/22	2,288	2,288	2,261	2,282	-8	-0.35	96,200	-
[6287]	26/06/19	2,251	2,297	2,250	2,290	+22	+0.97	76,300	-
[6287]	26/06/18	2,267	2,288	2,250	2,268	+1	+0.04	77,400	-
[6287]	26/06/17	2,296	2,297	2,257	2,267	-17	-0.74	43,400	-
[6287]	26/06/16	2,299	2,305	2,267	2,284	-15	-0.65	41,000	-
[6287]	26/06/15	2,350	2,350	2,299	2,299	-8	-0.35	50,900	-
[6287]	26/06/12	2,307	2,331	2,300	2,307	-5	-0.22	82,100	-
[6287]	26/06/11	2,300	2,312	2,256	2,312	+6	+0.26	72,800	-
[6287]	26/06/10	2,319	2,351	2,297	2,306	+2	+0.09	57,300	-
[6287]	26/06/09	2,323	2,331	2,292	2,304	+8	+0.35	57,400	-
[6287]	26/06/08	2,281	2,321	2,267	2,296	-6	-0.26	77,800	-
[6287]	26/06/05	2,307	2,337	2,295	2,302	-7	-0.30	53,800	-
[6287]	26/06/04	2,278	2,310	2,275	2,309	+16	+0.70	77,500	-
[6287]	26/06/03	2,260	2,300	2,225	2,293	+51	+2.27	112,100	-
[6287]	26/06/02	2,195	2,268	2,183	2,242	+23	+1.04	98,100	-
[6287]	26/06/01	2,185	2,230	2,173	2,219	+22	+1.00	99,400	-
[6287]	26/05/29	2,202	2,231	2,197	2,197	+4	+0.18	71,000	-
[6287]	26/05/28	2,178	2,194	2,158	2,193	+13	+0.60	78,800	-
[6287]	26/05/27	2,170	2,188	2,155	2,180	+10	+0.46	88,400	-
[6287]	26/05/26	2,189	2,193	2,170	2,170	-29	-1.32	50,100	-
[6287]	26/05/25	2,250	2,250	2,184	2,199	-45	-2.01	93,600	-
[6287]	26/05/22	2,212	2,244	2,210	2,244	+38.0	+1.72	70,500	-
[6287]	26/05/21	2,203	2,227	2,200	2,206	+27.0	+1.24	69,000	-
[6287]	26/05/20	2,180	2,181	2,151	2,179	-24.0	-1.09	101,200	-
[6287]	26/05/19	2,174	2,205	2,160	2,203	+44.0	+2.04	81,100	-
[6287]	26/05/18	2,128	2,159	2,095	2,159	-1.0	-0.05	127,200	-
[6287]	26/05/15	2,161	2,172	2,151	2,160	-1.0	-0.05	76,600	-
[6287]	26/05/14	2,141	2,177	2,141	2,161	+19.0	+0.89	67,500	-
[6287]	26/05/13	2,130	2,163	2,128	2,142	+9.0	+0.42	67,500	-
[6287]	26/05/12	2,155	2,169	2,126	2,133	-18.0	-0.84	74,000	-
[6287]	26/05/11	2,161	2,167	2,146	2,151	+1.0	+0.05	52,400	-
[6287]	26/05/08	2,121	2,162	2,110	2,150	+22.0	+1.03	109,200	-
[6287]	26/05/07	2,083	2,135	2,083	2,128	+55.0	+2.65	113,700	-
[6287]	26/05/01	2,070	2,078	2,053	2,073	-8.0	-0.38	59,000	-
[6287]	26/04/30	2,093	2,099	2,080	2,081	-38.0	-1.79	84,500	-
[6287]	26/04/28	2,096	2,119	2,065	2,119	+23.0	+1.10	90,000	-
[6287]	26/04/27	2,062	2,107	2,062	2,096	+18	+0.87	82,700	-
[6287]	26/04/24	2,104	2,107	2,061	2,078	-34	-1.61	130,700	-
[6287]	26/04/23	2,100	2,114	2,075	2,112	+11	+0.52	124,900	-
[6287]	26/04/22	2,141	2,145	2,101	2,101	-59	-2.73	144,800	-
[6287]	26/04/21	2,174	2,175	2,156	2,160	-6	-0.28	89,000	-
[6287]	26/04/20	2,210	2,210	2,155	2,166	-26	-1.19	123,200	-
[6287]	26/04/17	2,216	2,222	2,189	2,192	-34	-1.53	54,700	-
[6287]	26/04/16	2,253	2,254	2,221	2,226	-9	-0.40	55,700	-
[6287]	26/04/15	2,287	2,295	2,232	2,235	-42	-1.84	125,900	-
[6287]	26/04/14	2,284	2,287	2,263	2,277	+6	+0.26	45,800	-
[6287]	26/04/13	2,269	2,277	2,253	2,271	-8	-0.35	59,000	-
[6287]	26/04/10	2,305	2,310	2,268	2,279	-21	-0.91	75,900	-
[6287]	26/04/09	2,349	2,349	2,300	2,300	-40	-1.71	73,800	-
[6287]	26/04/08	2,340	2,353	2,322	2,340	+50	+2.18	78,100	-
[6287]	26/04/07	2,274	2,292	2,268	2,290	+16	+0.70	62,000	-
[6287]	26/04/06	2,287	2,288	2,266	2,274	0	0.00	34,200	-
[6287]	26/04/03	2,280	2,288	2,262	2,274	+3	+0.13	42,800	-
[6287]	26/04/02	2,288	2,322	2,263	2,271	-17	-0.74	52,600	-
[6287]	26/04/01	2,306	2,306	2,267	2,288	+56	+2.51	72,500	-
[6287]	26/03/31	2,223	2,263	2,223	2,232	-2	-0.09	91,000	-
[6287]	26/03/30	2,186	2,240	2,176	2,234	-72	-3.12	81,300	-
[6287]	26/03/27	2,310	2,313	2,289	2,306	-4	-0.17	98,600	-
[6287]	26/03/26	2,336	2,336	2,281	2,310	-17	-0.73	42,400	-
[6287]	26/03/25	2,325	2,340	2,308	2,327	+34	+1.48	71,800	-
[6287]	26/03/24	2,294	2,294	2,271	2,293	+63	+2.83	43,800	-
[6287]	26/03/23	2,249	2,249	2,213	2,230	-50	-2.19	85,000	-
[6287]	26/03/19	2,328	2,328	2,280	2,280	-86	-3.63	58,700	-
[6287]	26/03/18	2,333	2,366	2,333	2,366	+33	+1.41	53,100	-
[6287]	26/03/17	2,332	2,350	2,326	2,333	+6	+0.26	32,800	-
[6287]	26/03/16	2,318	2,343	2,315	2,327	-2	-0.09	47,600	-
[6287]	26/03/13	2,325	2,344	2,312	2,329	-23	-0.98	59,100	-
[6287]	26/03/12	2,375	2,386	2,345	2,352	-21	-0.88	73,900	-
[6287]	26/03/11	2,371	2,391	2,366	2,373	+27	+1.15	36,000	-
[6287]	26/03/10	2,357	2,362	2,331	2,346	+32	+1.38	62,000	-
[6287]	26/03/09	2,304	2,338	2,285	2,314	-103	-4.26	91,500	-
[6287]	26/03/06	2,396	2,425	2,388	2,417	-4	-0.17	41,300	-
[6287]	26/03/05	2,409	2,462	2,396	2,421	+63	+2.67	65,800	-
[6287]	26/03/04	2,383	2,425	2,334	2,358	-75	-3.08	94,000	-
[6287]	26/03/03	2,465	2,498	2,415	2,433	-65	-2.60	81,900	-
[6287]	26/03/02	2,461	2,508	2,446	2,498	-2	-0.08	72,300	-
[6287]	26/02/27	2,500	2,508	2,480	2,500	+11	+0.44	59,900	-
[6287]	26/02/26	2,468	2,516	2,468	2,489	+25	+1.01	92,600	-
[6287]	26/02/25	2,488	2,489	2,438	2,464	+4	+0.16	105,100	-
[6287]	26/02/24	2,442	2,490	2,433	2,460	+35	+1.44	81,600	-
[6287]	26/02/20	2,426	2,433	2,392	2,425	-25	-1.02	52,800	-
[6287]	26/02/19	2,401	2,457	2,401	2,450	+49	+2.04	106,500	-
[6287]	26/02/18	2,400	2,417	2,396	2,401	+19	+0.80	63,300	-
[6287]	26/02/17	2,394	2,407	2,362	2,382	+2	+0.08	51,400	-
[6287]	26/02/16	2,325	2,395	2,312	2,380	+58	+2.50	98,500	-
[6287]	26/02/13	2,366	2,395	2,301	2,322	-94	-3.89	118,100	-
[6287]	26/02/12	2,414	2,433	2,405	2,416	-5	-0.21	91,300	-
[6287]	26/02/10	2,404	2,431	2,404	2,421	+26	+1.09	73,300	-
[6287]	26/02/09	2,418	2,420	2,386	2,395	+27	+1.14	50,800	-
[6287]	26/02/06	2,360	2,376	2,345	2,368	+3	+0.13	57,000	-
[6287]	26/02/05	2,385	2,385	2,359	2,365	+6	+0.25	61,800	-
[6287]	26/02/04	2,342	2,378	2,342	2,359	+3	+0.13	70,400	-
[6287]	26/02/03	2,333	2,383	2,321	2,356	+48	+2.08	100,300	-
[6287]	26/02/02	2,318	2,339	2,307	2,308	-8	-0.35	74,100	-
[6287]	26/01/30	2,288	2,316	2,277	2,316	+39	+1.71	40,500	-
[6287]	26/01/29	2,270	2,281	2,245	2,277	-9	-0.39	71,400	-
[6287]	26/01/28	2,320	2,320	2,286	2,286	-48	-2.06	58,900	-
[6287]	26/01/27	2,322	2,348	2,316	2,334	-2	-0.09	54,200	-
[6287]	26/01/26	2,351	2,353	2,330	2,336	-65	-2.71	76,600	-
[6287]	26/01/23	2,408	2,410	2,385	2,401	-14	-0.58	78,000	-
[6287]	26/01/22	2,384	2,422	2,382	2,415	+45	+1.90	58,600	-
[6287]	26/01/21	2,355	2,373	2,335	2,370	-16	-0.67	61,000	-
[6287]	26/01/20	2,435	2,446	2,385	2,386	-32	-1.32	70,500	-
[6287]	26/01/19	2,424	2,432	2,390	2,418	+1	+0.04	47,100	-
[6287]	26/01/16	2,402	2,423	2,391	2,417	+2	+0.08	46,200	-
[6287]	26/01/15	2,407	2,416	2,392	2,415	+3	+0.12	52,600	-
[6287]	26/01/14	2,400	2,430	2,400	2,412	+4	+0.17	61,800	-
[6287]	26/01/13	2,406	2,419	2,390	2,408	+23	+0.96	66,300	-
[6287]	26/01/09	2,393	2,400	2,373	2,385	+11	+0.46	41,100	-
[6287]	26/01/08	2,385	2,400	2,369	2,374	-32	-1.33	55,500	-
[6287]	26/01/07	2,353	2,423	2,351	2,406	+21	+0.88	84,100	-
[6287]	26/01/06	2,381	2,403	2,367	2,385	+31	+1.32	56,900	-
[6287]	26/01/05	2,393	2,415	2,336	2,354	-47	-1.96	99,200	-
[6287]	25/12/30	2,413	2,424	2,401	2,401	-10	-0.41	45,000	-
[6287]	25/12/29	2,401	2,411	2,389	2,411	+14	+0.58	47,100	-
[6287]	25/12/26	2,411	2,414	2,385	2,397	-18	-0.75	58,000	-
[6287]	25/12/25	2,426	2,435	2,414	2,415	-2	-0.08	86,000	-
[6287]	25/12/24	2,449	2,451	2,410	2,417	-32	-1.31	62,800	-
[6287]	25/12/23	2,431	2,459	2,431	2,449	+5	+0.20	57,100	-
[6287]	25/12/22	2,423	2,453	2,403	2,444	+27	+1.12	87,900	-
[6287]	25/12/19	2,400	2,425	2,399	2,417	+9	+0.37	66,800	-
[6287]	25/12/18	2,413	2,430	2,382	2,408	-5	-0.21	71,800	-
[6287]	25/12/17	2,444	2,444	2,400	2,413	-46	-1.87	111,400	-
[6287]	25/12/16	2,529	2,565	2,451	2,459	-70	-2.77	183,700	-
[6287]	25/12/15	2,424	2,530	2,409	2,529	+180	+7.66	312,200	-
[6287]	25/12/12	2,309	2,349	2,296	2,349	+71	+3.12	77,300	-
[6287]	25/12/11	2,314	2,315	2,278	2,278	-23	-1.00	33,300	-
[6287]	25/12/10	2,312	2,319	2,300	2,301	+1	+0.04	58,600	-
[6287]	25/12/09	2,265	2,310	2,255	2,300	+31	+1.37	68,100	-
[6287]	25/12/08	2,251	2,273	2,251	2,269	+23	+1.02	59,300	-
[6287]	25/12/05	2,269	2,293	2,241	2,246	-56	-2.43	50,900	-
[6287]	25/12/04	2,267	2,308	2,267	2,302	+26	+1.14	48,900	-
[6287]	25/12/03	2,281	2,298	2,276	2,276	-14	-0.61	69,700	-
[6287]	25/12/02	2,300	2,300	2,265	2,290	-9	-0.39	93,600	-
[6287]	25/12/01	2,304	2,314	2,293	2,299	-5	-0.22	90,600	-
[6287]	25/11/28	2,292	2,310	2,289	2,304	+12	+0.52	93,800	-
[6287]	25/11/27	2,265	2,300	2,262	2,292	+30	+1.33	59,000	-
[6287]	25/11/26	2,262	2,276	2,255	2,262	+22	+0.98	86,800	-
[6287]	25/11/25	2,277	2,277	2,225	2,240	-15	-0.67	135,500	-
[6287]	25/11/21	2,192	2,258	2,192	2,255	+63	+2.87	92,900	-
[6287]	25/11/20	2,200	2,204	2,180	2,192	+12	+0.55	84,000	-
[6287]	25/11/19	2,190	2,197	2,165	2,180	-1	-0.05	65,600	-
[6287]	25/11/18	2,231	2,236	2,172	2,181	-50	-2.24	80,400	-
[6287]	25/11/17	2,221	2,243	2,207	2,231	+10	+0.45	101,900	-
[6287]	25/11/14	2,212	2,229	2,200	2,221	-11	-0.49	122,000	-
[6287]	25/11/13	2,178	2,234	2,152	2,232	-13	-0.58	196,300	-
[6287]	25/11/12	2,272	2,281	2,242	2,245	-23	-1.01	85,900	-
[6287]	25/11/11	2,267	2,272	2,244	2,268	0	0.00	42,700	-
[6287]	25/11/10	2,250	2,270	2,237	2,268	+44	+1.98	49,500	-
[6287]	25/11/07	2,218	2,230	2,205	2,224	+5	+0.23	45,600	-
[6287]	25/11/06	2,216	2,243	2,216	2,219	+15	+0.68	54,500	-
[6287]	25/11/05	2,236	2,252	2,172	2,204	-40	-1.78	94,700	-
[6287]	25/11/04	2,190	2,290	2,177	2,244	+54	+2.47	163,300	-
[6287]	25/10/31	2,176	2,190	2,152	2,190	+24	+1.11	95,600	-
[6287]	25/10/30	2,165	2,179	2,151	2,166	+7	+0.32	268,000	-
[6287]	25/10/29	2,197	2,200	2,149	2,159	-46	-2.09	73,400	-
[6287]	25/10/28	2,267	2,267	2,198	2,205	-74	-3.25	67,800	-
[6287]	25/10/27	2,260	2,279	2,258	2,279	+39	+1.74	66,600	-
[6287]	25/10/24	2,267	2,267	2,230	2,240	-27	-1.19	90,100	-
[6287]	25/10/23	2,226	2,272	2,221	2,267	+54	+2.44	101,100	-
[6287]	25/10/22	2,210	2,231	2,202	2,213	+13	+0.59	157,200	-
[6287]	25/10/21	2,213	2,222	2,193	2,200	-11	-0.50	60,300	-
[6287]	25/10/20	2,212	2,223	2,194	2,211	+33	+1.52	64,500	-
[6287]	25/10/17	2,186	2,195	2,169	2,178	-15	-0.68	57,300	-
[6287]	25/10/16	2,195	2,204	2,173	2,193	-2	-0.09	65,800	-
[6287]	25/10/15	2,175	2,201	2,164	2,195	+45	+2.09	65,300	-
[6287]	25/10/14	2,157	2,184	2,132	2,150	-43	-1.96	93,100	-
[6287]	25/10/10	2,194	2,217	2,187	2,193	-25	-1.13	83,800	-
[6287]	25/10/09	2,192	2,218	2,188	2,218	+18	+0.82	71,900	-
[6287]	25/10/08	2,239	2,253	2,193	2,200	-39	-1.74	86,600	-
[6287]	25/10/07	2,218	2,247	2,192	2,239	+22	+0.99	74,500	-
[6287]	25/10/06	2,244	2,249	2,215	2,217	+9	+0.41	56,200	-
[6287]	25/10/03	2,180	2,213	2,177	2,208	+30	+1.38	91,900	-
[6287]	25/10/02	2,180	2,196	2,154	2,178	+1	+0.05	100,100	-
[6287]	25/10/01	2,246	2,246	2,171	2,177	-91	-4.01	114,800	-
[6287]	25/09/30	2,268	2,273	2,239	2,268	0	0.00	67,400	-
[6287]	25/09/29	2,301	2,307	2,267	2,268	-66	-2.83	65,700	-
[6287]	25/09/26	2,309	2,336	2,307	2,334	+26	+1.13	79,700	-
[6287]	25/09/25	2,353	2,353	2,308	2,308	-36	-1.54	119,000	-
[6287]	25/09/24	2,350	2,356	2,323	2,344	+7	+0.30	99,100	-
[6287]	25/09/22	2,340	2,349	2,329	2,337	-5	-0.21	103,800	-
[6287]	25/09/19	2,322	2,342	2,306	2,342	+36	+1.56	194,100	-
[6287]	25/09/18	2,300	2,317	2,297	2,306	+15	+0.65	84,300	-
[6287]	25/09/17	2,309	2,309	2,279	2,291	-27	-1.16	41,700	-
[6287]	25/09/16	2,266	2,318	2,263	2,318	+43	+1.89	64,400	-
[6287]	25/09/12	2,315	2,317	2,273	2,275	-24	-1.04	70,900	-
[6287]	25/09/11	2,315	2,321	2,284	2,299	-16	-0.69	73,900	-
[6287]	25/09/10	2,315	2,328	2,309	2,315	0	0.00	54,200	-
[6287]	25/09/09	2,335	2,350	2,308	2,315	-11	-0.47	72,300	-
[6287]	25/09/08	2,319	2,330	2,300	2,326	+18	+0.78	74,100	-
[6287]	25/09/05	2,285	2,319	2,281	2,308	+30	+1.32	114,000	-