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
[6291]	26/10/29	1,245	1,247	1,235	1,245	-3.0	-0.24	120,000	12,461,113,344
[6291]	26/10/28	1,263	1,265	1,248	1,248	-11.0	-0.87	46,600	12,491,140,096
[6291]	26/10/27	1,267	1,275	1,257	1,259	-8.0	-0.63	24,200	12,601,237,504
[6291]	26/10/26	1,270	1,277	1,261	1,267	-2.0	-0.16	36,100	12,681,309,184
[6291]	26/10/23	1,281	1,281	1,246	1,269	-14.0	-1.09	43,500	12,701,327,360
[6291]	26/10/22	1,289	1,297	1,283	1,283	-15.0	-1.16	40,500	12,841,452,544
[6291]	26/10/21	1,300	1,300	1,289	1,298	+11.0	+0.85	21,800	12,991,586,304
[6291]	26/10/20	1,301	1,308	1,287	1,287	-13.0	-1.00	39,100	12,881,487,872
[6291]	26/10/19	1,303	1,310	1,287	1,300	-11.0	-0.84	24,600	13,011,603,456
[6291]	26/10/16	1,293	1,311	1,293	1,311	+18.0	+1.39	22,000	13,121,701,888
[6291]	26/10/15	1,300	1,300	1,277	1,293	-13.0	-1.00	36,200	12,941,541,376
[6291]	26/10/14	1,315	1,315	1,301	1,306	-9.0	-0.68	15,200	13,071,656,960
[6291]	26/10/13	1,311	1,319	1,302	1,315	+4.0	+0.31	18,100	13,161,737,216
[6291]	26/10/09	1,300	1,317	1,293	1,311	+8.0	+0.61	19,800	13,121,701,888
[6291]	26/10/08	1,330	1,330	1,301	1,303	-32.0	-2.40	31,000	13,041,630,208
[6291]	26/10/07	1,348	1,350	1,335	1,335	-22.0	-1.62	12,700	13,361,915,904
[6291]	26/10/06	1,336	1,357	1,330	1,357	+21.0	+1.57	20,800	13,582,112,768
[6291]	26/10/05	1,351	1,353	1,324	1,336	-21.0	-1.55	24,100	13,371,925,504
[6291]	26/10/02	1,350	1,357	1,339	1,357	+16.0	+1.19	39,800	13,582,112,768
[6291]	26/10/01	1,331	1,352	1,325	1,341	+10.0	+0.75	25,500	13,421,969,408
[6291]	26/09/30	1,320	1,335	1,320	1,331	+11.0	+0.83	20,100	13,321,880,576
[6291]	26/09/29	1,326	1,328	1,320	1,320	-14.0	-1.05	20,500	13,211,782,144
[6291]	26/09/28	1,335	1,342	1,328	1,334	-7.0	-0.52	18,600	13,351,907,328
[6291]	26/09/25	1,347	1,350	1,334	1,341	+2.0	+0.15	16,400	13,421,969,408
[6291]	26/09/24	1,333	1,348	1,333	1,339	+6.0	+0.45	15,800	13,401,952,256
[6291]	26/09/18	1,332	1,342	1,328	1,333	-6.0	-0.45	11,700	13,341,898,752
[6291]	26/09/17	1,330	1,340	1,327	1,339	+13.0	+0.98	12,300	13,401,952,256
[6291]	26/09/16	1,313	1,331	1,313	1,326	+3.0	+0.23	14,000	13,271,835,648
[6291]	26/09/15	1,296	1,323	1,295	1,323	+19.0	+1.46	14,400	13,241,808,896
[6291]	26/09/14	1,298	1,312	1,292	1,304	+6.0	+0.46	13,700	13,051,639,808
[6291]	26/09/11	1,312	1,324	1,298	1,298	-36.0	-2.70	49,500	12,991,586,304
[6291]	26/09/10	1,322	1,338	1,317	1,334	-3.0	-0.22	25,500	13,351,907,328
[6291]	26/09/09	1,323	1,345	1,318	1,337	+6.0	+0.45	27,600	13,381,934,080
[6291]	26/09/08	1,336	1,342	1,324	1,331	-16.0	-1.19	26,000	13,321,880,576
[6291]	26/09/07	1,348	1,355	1,344	1,347	-1.0	-0.07	16,100	13,482,149,888
[6291]	26/09/04	1,342	1,355	1,336	1,348	+4.0	+0.30	20,000	13,492,158,464
[6291]	26/09/03	1,340	1,355	1,339	1,344	+3.0	+0.22	20,400	13,452,123,136
[6291]	26/09/02	1,360	1,367	1,339	1,341	-41.0	-2.97	26,400	13,422,095,360
[6291]	26/09/01	1,374	1,395	1,367	1,382	+8.0	+0.58	23,900	13,832,465,408
[6291]	26/08/31	1,380	1,380	1,366	1,374	-12.0	-0.87	21,400	13,752,393,728
[6291]	26/08/28	1,393	1,400	1,382	1,386	-17.0	-1.21	29,400	13,872,501,760
[6291]	26/08/27	1,410	1,420	1,395	1,403	+3.0	+0.21	42,500	14,042,654,720
[6291]	26/08/26	1,404	1,417	1,393	1,400	-4.0	-0.28	35,700	14,012,627,968
[6291]	26/08/25	1,367	1,404	1,360	1,404	+38.0	+2.78	89,300	14,052,664,320
[6291]	26/08/24	1,359	1,378	1,354	1,366	+14.0	+1.04	38,700	13,672,321,024
[6291]	26/08/21	1,356	1,356	1,345	1,352	-6.0	-0.44	17,400	13,532,194,816
[6291]	26/08/20	1,355	1,360	1,341	1,358	+3.0	+0.22	20,700	13,563,155,456
[6291]	26/08/19	1,368	1,368	1,338	1,355	-25.0	-1.81	34,000	13,533,192,192
[6291]	26/08/18	1,353	1,380	1,353	1,380	+28.0	+2.07	48,600	13,782,882,304
[6291]	26/08/17	1,352	1,357	1,340	1,352	-13.0	-0.95	29,400	13,503,229,952
[6291]	26/08/14	1,306	1,365	1,306	1,365	+49.0	+3.72	66,600	13,633,068,032
[6291]	26/08/13	1,305	1,344	1,300	1,316	-19.0	-1.42	115,100	13,143,675,904
[6291]	26/08/12	1,342	1,342	1,318	1,335	+7.0	+0.53	33,600	13,333,440,512
[6291]	26/08/10	1,345	1,354	1,327	1,328	-15.0	-1.12	32,100	13,263,527,936
[6291]	26/08/07	1,339	1,349	1,326	1,343	-1.0	-0.07	25,600	13,413,341,184
[6291]	26/08/06	1,339	1,348	1,330	1,344	+9.0	+0.67	16,800	13,423,329,280
[6291]	26/08/05	1,334	1,338	1,325	1,335	+13.0	+0.98	16,900	13,333,440,512
[6291]	26/08/04	1,316	1,332	1,315	1,322	+6.0	+0.46	24,500	13,203,601,408
[6291]	26/08/03	1,345	1,349	1,300	1,316	-23.0	-1.72	42,800	13,143,675,904
[6291]	26/07/31	1,340	1,348	1,322	1,339	+14.0	+1.06	40,200	13,373,390,848
[6291]	26/07/30	1,313	1,338	1,312	1,325	-2.0	-0.15	39,900	13,233,564,672
[6291]	26/07/29	1,327	1,339	1,301	1,327	+12.0	+0.91	48,000	13,253,539,840
[6291]	26/07/28	1,342	1,342	1,309	1,315	-26.0	-1.94	49,000	13,133,688,832
[6291]	26/07/27	1,331	1,357	1,331	1,341	+15.0	+1.13	52,600	13,393,366,016
[6291]	26/07/24	1,339	1,343	1,319	1,326	0	+0.00	32,100	13,243,552,768
[6291]	26/07/23	1,320	1,333	1,307	1,326	+6.0	+0.45	35,200	13,243,552,768
[6291]	26/07/22	1,329	1,330	1,311	1,320	+4.0	+0.30	22,600	13,183,626,240
[6291]	26/07/21	1,285	1,326	1,278	1,316	+61.0	+4.86	66,900	13,143,675,904
[6291]	26/07/17	1,294	1,295	1,247	1,255	-40	-3.09	55,800	-
[6291]	26/07/16	1,293	1,297	1,281	1,295	+2	+0.15	29,700	-
[6291]	26/07/15	1,317	1,317	1,292	1,293	-7	-0.54	18,400	-
[6291]	26/07/14	1,320	1,320	1,295	1,300	-9	-0.69	28,600	-
[6291]	26/07/13	1,350	1,350	1,302	1,309	-41	-3.04	42,100	-
[6291]	26/07/10	1,300	1,355	1,289	1,350	+78	+6.13	110,800	-
[6291]	26/07/09	1,271	1,283	1,271	1,272	-4	-0.31	13,800	-
[6291]	26/07/08	1,281	1,294	1,274	1,276	-5	-0.39	47,700	-
[6291]	26/07/07	1,290	1,300	1,281	1,281	-5	-0.39	25,000	-
[6291]	26/07/06	1,308	1,308	1,284	1,286	-14	-1.08	48,000	-
[6291]	26/07/03	1,305	1,313	1,291	1,300	+3	+0.23	43,500	-
[6291]	26/07/02	1,289	1,311	1,275	1,297	+18	+1.41	75,900	-
[6291]	26/07/01	1,296	1,315	1,270	1,279	-16	-1.24	25,900	-
[6291]	26/06/30	1,302	1,303	1,271	1,295	+15	+1.17	52,800	-
[6291]	26/06/29	1,294	1,310	1,275	1,280	-24	-1.84	43,100	-
[6291]	26/06/26	1,293	1,308	1,292	1,304	+11	+0.85	44,600	-
[6291]	26/06/25	1,278	1,299	1,278	1,293	+23	+1.81	41,800	-
[6291]	26/06/24	1,255	1,284	1,250	1,270	+2	+0.16	40,900	-
[6291]	26/06/23	1,305	1,308	1,264	1,268	-42	-3.21	54,600	-
[6291]	26/06/22	1,309	1,315	1,287	1,310	+10	+0.77	111,700	-
[6291]	26/06/19	1,318	1,318	1,290	1,300	-4	-0.31	49,000	-
[6291]	26/06/18	1,317	1,328	1,302	1,304	-4	-0.31	38,900	-
[6291]	26/06/17	1,280	1,317	1,280	1,308	+28	+2.19	34,800	-
[6291]	26/06/16	1,283	1,293	1,270	1,280	-5	-0.39	35,000	-
[6291]	26/06/15	1,295	1,300	1,278	1,285	+17	+1.34	25,200	-
[6291]	26/06/12	1,250	1,276	1,241	1,268	+29	+2.34	60,000	-
[6291]	26/06/11	1,223	1,240	1,207	1,239	+5	+0.41	40,100	-
[6291]	26/06/10	1,239	1,245	1,224	1,234	-7	-0.56	25,800	-
[6291]	26/06/09	1,247	1,254	1,238	1,241	+16	+1.31	26,100	-
[6291]	26/06/08	1,236	1,242	1,221	1,225	-33	-2.62	39,000	-
[6291]	26/06/05	1,245	1,267	1,233	1,258	+30	+2.44	41,800	-
[6291]	26/06/04	1,240	1,245	1,228	1,228	-15	-1.21	25,800	-
[6291]	26/06/03	1,226	1,252	1,220	1,243	+20	+1.64	35,800	-
[6291]	26/06/02	1,255	1,255	1,210	1,223	-28	-2.24	73,400	-
[6291]	26/06/01	1,260	1,294	1,248	1,251	0	0.00	136,800	-
[6291]	26/05/29	1,246	1,266	1,244	1,251	+20	+1.62	49,300	-
[6291]	26/05/28	1,216	1,231	1,205	1,231	+10	+0.82	29,300	-
[6291]	26/05/27	1,223	1,230	1,212	1,221	-3	-0.25	28,200	-
[6291]	26/05/26	1,228	1,231	1,215	1,224	-2	-0.16	20,900	-
[6291]	26/05/25	1,259	1,261	1,218	1,226	+9	+0.74	53,300	-
[6291]	26/05/22	1,209	1,226	1,201	1,217	+8.0	+0.66	34,000	-
[6291]	26/05/21	1,225	1,225	1,200	1,209	-4.0	-0.33	38,300	-
[6291]	26/05/20	1,245	1,245	1,198	1,213	-34.0	-2.73	43,500	-
[6291]	26/05/19	1,225	1,249	1,212	1,247	+43.0	+3.57	88,300	-
[6291]	26/05/18	1,278	1,278	1,189	1,204	-104.0	-7.95	139,700	-
[6291]	26/05/15	1,315	1,315	1,285	1,308	+7.0	+0.54	50,100	-
[6291]	26/05/14	1,328	1,334	1,288	1,301	-27.0	-2.03	46,800	-
[6291]	26/05/13	1,351	1,361	1,319	1,328	-22.0	-1.63	65,800	-
[6291]	26/05/12	1,355	1,371	1,337	1,350	+7.0	+0.52	87,300	-
[6291]	26/05/11	1,329	1,362	1,314	1,343	+23.0	+1.74	150,600	-
[6291]	26/05/08	1,273	1,321	1,255	1,320	+54.0	+4.27	104,900	-
[6291]	26/05/07	1,253	1,278	1,253	1,266	+42.0	+3.43	61,900	-
[6291]	26/05/01	1,229	1,229	1,211	1,224	+3.0	+0.25	20,800	-
[6291]	26/04/30	1,231	1,236	1,221	1,221	-17.0	-1.37	22,900	-
[6291]	26/04/28	1,245	1,245	1,234	1,238	+3.0	+0.24	16,400	-
[6291]	26/04/27	1,229	1,247	1,216	1,235	+8	+0.65	54,000	-
[6291]	26/04/24	1,260	1,260	1,227	1,227	-3	-0.24	30,000	-
[6291]	26/04/23	1,249	1,249	1,230	1,230	-10	-0.81	32,800	-
[6291]	26/04/22	1,259	1,259	1,236	1,240	-19	-1.51	23,600	-
[6291]	26/04/21	1,264	1,266	1,256	1,259	+1	+0.08	18,600	-
[6291]	26/04/20	1,257	1,263	1,251	1,258	+1	+0.08	15,500	-
[6291]	26/04/17	1,253	1,257	1,246	1,257	+2	+0.16	19,000	-
[6291]	26/04/16	1,258	1,266	1,251	1,255	-3	-0.24	24,800	-
[6291]	26/04/15	1,284	1,284	1,250	1,258	-2	-0.16	21,100	-
[6291]	26/04/14	1,270	1,270	1,250	1,260	+2	+0.16	25,000	-
[6291]	26/04/13	1,277	1,280	1,239	1,258	-19	-1.49	45,900	-
[6291]	26/04/10	1,305	1,310	1,277	1,277	-13	-1.01	44,100	-
[6291]	26/04/09	1,286	1,304	1,280	1,290	+6	+0.47	61,600	-
[6291]	26/04/08	1,280	1,288	1,271	1,284	+43	+3.46	38,300	-
[6291]	26/04/07	1,238	1,249	1,228	1,241	+12	+0.98	23,000	-
[6291]	26/04/06	1,225	1,235	1,225	1,229	+4	+0.33	18,300	-
[6291]	26/04/03	1,234	1,247	1,225	1,225	-8	-0.65	14,300	-
[6291]	26/04/02	1,246	1,264	1,230	1,233	-10	-0.80	31,500	-
[6291]	26/04/01	1,236	1,248	1,226	1,243	+31	+2.56	32,900	-
[6291]	26/03/31	1,210	1,231	1,200	1,212	+1	+0.08	37,000	-
[6291]	26/03/30	1,228	1,228	1,210	1,211	-47	-3.74	55,100	-
[6291]	26/03/27	1,260	1,262	1,244	1,258	0	0.00	37,400	-
[6291]	26/03/26	1,275	1,275	1,239	1,258	-3	-0.24	52,400	-
[6291]	26/03/25	1,258	1,268	1,254	1,261	+30	+2.44	43,000	-
[6291]	26/03/24	1,230	1,236	1,218	1,231	+31	+2.58	40,700	-
[6291]	26/03/23	1,226	1,227	1,200	1,200	-66	-5.21	89,800	-
[6291]	26/03/19	1,300	1,300	1,266	1,266	-53	-4.02	70,500	-
[6291]	26/03/18	1,295	1,319	1,276	1,319	+17	+1.31	60,500	-
[6291]	26/03/17	1,274	1,317	1,274	1,302	+30	+2.36	81,800	-
[6291]	26/03/16	1,256	1,275	1,255	1,272	+12	+0.95	43,000	-
[6291]	26/03/13	1,252	1,268	1,250	1,260	+2	+0.16	45,200	-
[6291]	26/03/12	1,282	1,283	1,256	1,258	-30	-2.33	73,800	-
[6291]	26/03/11	1,274	1,294	1,274	1,288	+20	+1.58	34,600	-
[6291]	26/03/10	1,240	1,275	1,231	1,268	+53	+4.36	54,500	-
[6291]	26/03/09	1,200	1,218	1,190	1,215	-31	-2.49	150,800	-
[6291]	26/03/06	1,239	1,259	1,231	1,246	-13	-1.03	41,700	-
[6291]	26/03/05	1,240	1,266	1,233	1,259	+57	+4.74	93,500	-
[6291]	26/03/04	1,235	1,238	1,189	1,202	-58	-4.60	153,000	-
[6291]	26/03/03	1,302	1,319	1,260	1,260	-35	-2.70	109,700	-
[6291]	26/03/02	1,307	1,313	1,286	1,295	-42	-3.14	106,500	-
[6291]	26/02/27	1,305	1,342	1,303	1,337	+35	+2.69	62,700	-
[6291]	26/02/26	1,319	1,320	1,300	1,302	-10	-0.76	53,500	-
[6291]	26/02/25	1,312	1,316	1,300	1,312	+15	+1.16	81,200	-
[6291]	26/02/24	1,275	1,303	1,264	1,297	+31	+2.45	85,900	-
[6291]	26/02/20	1,282	1,282	1,262	1,266	-21	-1.63	44,400	-
[6291]	26/02/19	1,273	1,289	1,255	1,287	+22	+1.74	102,600	-
[6291]	26/02/18	1,251	1,281	1,251	1,265	+12	+0.96	89,400	-
[6291]	26/02/17	1,300	1,310	1,251	1,253	-90	-6.70	296,800	-
[6291]	26/02/16	1,328	1,344	1,300	1,343	+13	+0.98	174,000	-
[6291]	26/02/13	1,381	1,385	1,318	1,330	-68	-4.86	138,800	-
[6291]	26/02/12	1,355	1,398	1,352	1,398	+49	+3.63	211,000	-
[6291]	26/02/10	1,330	1,360	1,330	1,349	+26	+1.97	134,800	-
[6291]	26/02/09	1,338	1,348	1,319	1,323	+2	+0.15	203,400	-
[6291]	26/02/06	1,298	1,322	1,282	1,321	+21	+1.62	122,700	-
[6291]	26/02/05	1,280	1,313	1,278	1,300	+38	+3.01	239,500	-
[6291]	26/02/04	1,239	1,268	1,237	1,262	+24	+1.94	92,300	-
[6291]	26/02/03	1,230	1,241	1,225	1,238	+15	+1.23	36,000	-
[6291]	26/02/02	1,238	1,251	1,223	1,223	-9	-0.73	66,100	-
[6291]	26/01/30	1,222	1,233	1,216	1,232	+13	+1.07	70,100	-
[6291]	26/01/29	1,209	1,221	1,199	1,219	+17	+1.41	56,500	-
[6291]	26/01/28	1,216	1,216	1,193	1,202	-11	-0.91	61,500	-
[6291]	26/01/27	1,205	1,214	1,197	1,213	+12	+1.00	49,000	-
[6291]	26/01/26	1,224	1,224	1,201	1,201	-30	-2.44	56,000	-
[6291]	26/01/23	1,231	1,239	1,227	1,231	+1	+0.08	44,400	-
[6291]	26/01/22	1,214	1,230	1,212	1,230	+22	+1.82	66,900	-
[6291]	26/01/21	1,207	1,214	1,201	1,208	-7	-0.58	86,600	-
[6291]	26/01/20	1,224	1,226	1,211	1,215	-8	-0.65	36,300	-
[6291]	26/01/19	1,231	1,231	1,208	1,223	-9	-0.73	115,900	-
[6291]	26/01/16	1,228	1,234	1,218	1,232	+4	+0.33	126,600	-
[6291]	26/01/15	1,221	1,230	1,220	1,228	+7	+0.57	66,700	-
[6291]	26/01/14	1,215	1,225	1,211	1,221	+7	+0.58	79,300	-
[6291]	26/01/13	1,230	1,231	1,211	1,214	-5	-0.41	178,000	-
[6291]	26/01/09	1,217	1,229	1,216	1,219	+2	+0.16	59,900	-
[6291]	26/01/08	1,218	1,222	1,211	1,217	+6	+0.50	92,300	-
[6291]	26/01/07	1,195	1,255	1,187	1,211	+16	+1.34	255,800	-
[6291]	26/01/06	1,178	1,202	1,178	1,195	+17	+1.44	117,600	-
[6291]	26/01/05	1,165	1,181	1,163	1,178	+19	+1.64	151,900	-
[6291]	25/12/30	1,174	1,177	1,159	1,159	-15	-1.28	79,100	-
[6291]	25/12/29	1,152	1,175	1,151	1,174	-33	-2.73	190,200	-
[6291]	25/12/26	1,213	1,215	1,206	1,207	-6	-0.49	219,500	-
[6291]	25/12/25	1,208	1,217	1,206	1,213	+7	+0.58	87,100	-
[6291]	25/12/24	1,209	1,213	1,206	1,206	-3	-0.25	84,200	-
[6291]	25/12/23	1,208	1,211	1,206	1,209	+2	+0.17	78,400	-
[6291]	25/12/22	1,219	1,223	1,204	1,207	-1	-0.08	119,400	-
[6291]	25/12/19	1,204	1,211	1,203	1,208	+1	+0.08	62,500	-
[6291]	25/12/18	1,198	1,209	1,191	1,207	+9	+0.75	53,600	-
[6291]	25/12/17	1,200	1,207	1,195	1,198	+1	+0.08	78,100	-
[6291]	25/12/16	1,213	1,213	1,197	1,197	-17	-1.40	110,200	-
[6291]	25/12/15	1,222	1,222	1,212	1,214	0	0.00	52,600	-
[6291]	25/12/12	1,209	1,221	1,209	1,214	+7	+0.58	47,200	-
[6291]	25/12/11	1,219	1,221	1,205	1,207	-13	-1.07	68,400	-
[6291]	25/12/10	1,222	1,231	1,217	1,220	-2	-0.16	36,000	-
[6291]	25/12/09	1,239	1,239	1,219	1,222	-17	-1.37	50,700	-
[6291]	25/12/08	1,232	1,242	1,222	1,239	+7	+0.57	38,800	-
[6291]	25/12/05	1,251	1,251	1,232	1,232	-20	-1.60	71,900	-
[6291]	25/12/04	1,254	1,256	1,250	1,252	-4	-0.32	51,500	-
[6291]	25/12/03	1,281	1,285	1,256	1,256	-25	-1.95	65,100	-
[6291]	25/12/02	1,284	1,289	1,270	1,281	-1	-0.08	66,000	-
[6291]	25/12/01	1,298	1,299	1,280	1,282	-12	-0.93	44,500	-
[6291]	25/11/28	1,285	1,296	1,282	1,294	+16	+1.25	48,800	-
[6291]	25/11/27	1,276	1,284	1,269	1,278	+1	+0.08	40,800	-
[6291]	25/11/26	1,267	1,277	1,263	1,277	+21	+1.67	44,300	-
[6291]	25/11/25	1,259	1,267	1,253	1,256	-2	-0.16	42,900	-
[6291]	25/11/21	1,247	1,268	1,247	1,258	+5	+0.40	39,500	-
[6291]	25/11/20	1,250	1,266	1,241	1,253	+16	+1.29	49,300	-
[6291]	25/11/19	1,255	1,260	1,237	1,237	-15	-1.20	83,000	-
[6291]	25/11/18	1,266	1,275	1,252	1,252	-14	-1.11	72,200	-
[6291]	25/11/17	1,280	1,292	1,265	1,266	-45	-3.43	118,700	-
[6291]	25/11/14	1,289	1,315	1,288	1,311	+9	+0.69	96,800	-
[6291]	25/11/13	1,298	1,307	1,289	1,302	+5	+0.39	83,200	-
[6291]	25/11/12	1,280	1,299	1,280	1,297	+17	+1.33	55,200	-
[6291]	25/11/11	1,273	1,281	1,273	1,280	+6	+0.47	21,500	-
[6291]	25/11/10	1,271	1,281	1,271	1,274	+6	+0.47	14,300	-
[6291]	25/11/07	1,271	1,275	1,260	1,268	-3	-0.24	22,500	-
[6291]	25/11/06	1,264	1,280	1,264	1,271	+1	+0.08	18,000	-
[6291]	25/11/05	1,274	1,276	1,247	1,270	-9	-0.70	46,300	-
[6291]	25/11/04	1,268	1,289	1,264	1,279	+11	+0.87	29,400	-
[6291]	25/10/31	1,276	1,276	1,263	1,268	0	0.00	25,100	-
[6291]	25/10/30	1,261	1,277	1,252	1,268	+17	+1.36	56,000	-
[6291]	25/10/29	1,264	1,266	1,245	1,251	-11	-0.87	49,000	-
[6291]	25/10/28	1,291	1,291	1,262	1,262	-29	-2.25	24,700	-
[6291]	25/10/27	1,275	1,294	1,275	1,291	+25	+1.97	44,800	-
[6291]	25/10/24	1,265	1,274	1,261	1,266	+1	+0.08	16,600	-
[6291]	25/10/23	1,266	1,272	1,263	1,265	-3	-0.24	11,500	-
[6291]	25/10/22	1,267	1,274	1,264	1,268	+5	+0.40	15,200	-
[6291]	25/10/21	1,265	1,273	1,262	1,263	0	0.00	22,700	-
[6291]	25/10/20	1,257	1,264	1,255	1,263	+21	+1.69	16,200	-
[6291]	25/10/17	1,268	1,268	1,235	1,242	-23	-1.82	31,400	-
[6291]	25/10/16	1,261	1,269	1,258	1,265	+4	+0.32	21,600	-
[6291]	25/10/15	1,243	1,264	1,240	1,261	+33	+2.69	21,800	-
[6291]	25/10/14	1,233	1,240	1,217	1,228	-25	-2.00	62,700	-
[6291]	25/10/10	1,277	1,280	1,251	1,253	-29	-2.26	41,900	-
[6291]	25/10/09	1,285	1,292	1,270	1,282	+8	+0.63	41,200	-
[6291]	25/10/08	1,265	1,274	1,260	1,274	+9	+0.71	37,600	-
[6291]	25/10/07	1,272	1,274	1,263	1,265	-8	-0.63	36,200	-
[6291]	25/10/06	1,270	1,277	1,268	1,273	+20	+1.60	77,400	-
[6291]	25/10/03	1,233	1,256	1,233	1,253	+11	+0.89	32,200	-
[6291]	25/10/02	1,247	1,249	1,232	1,242	-2	-0.16	22,600	-
[6291]	25/10/01	1,262	1,262	1,241	1,244	-20	-1.58	39,600	-
[6291]	25/09/30	1,265	1,271	1,260	1,264	-1	-0.08	26,700	-
[6291]	25/09/29	1,260	1,279	1,245	1,265	+10	+0.80	89,100	-
[6291]	25/09/26	1,251	1,257	1,248	1,255	+4	+0.32	27,800	-
[6291]	25/09/25	1,256	1,257	1,247	1,251	+7	+0.56	19,000	-
[6291]	25/09/24	1,247	1,255	1,243	1,244	-14	-1.11	22,100	-
[6291]	25/09/22	1,244	1,262	1,244	1,258	+14	+1.13	53,800	-
[6291]	25/09/19	1,255	1,258	1,234	1,244	-6	-0.48	49,900	-
[6291]	25/09/18	1,242	1,250	1,229	1,250	+9	+0.73	27,300	-
[6291]	25/09/17	1,261	1,261	1,240	1,241	-20	-1.59	20,000	-
[6291]	25/09/16	1,237	1,263	1,237	1,261	+21	+1.69	47,600	-
[6291]	25/09/12	1,249	1,249	1,236	1,240	-6	-0.48	27,900	-
[6291]	25/09/11	1,243	1,262	1,240	1,246	-6	-0.48	27,900	-
[6291]	25/09/10	1,247	1,252	1,240	1,252	0	0.00	33,300	-
[6291]	25/09/09	1,254	1,274	1,246	1,252	-1	-0.08	97,000	-
[6291]	25/09/08	1,247	1,255	1,242	1,253	+13	+1.05	57,700	-
[6291]	25/09/05	1,241	1,244	1,235	1,240	+2	+0.16	34,200	-