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
[2791]	26/10/29	3,645	3,695	3,625	3,680	+35.0	+0.96	181,300	49,354,133,504
[2791]	26/10/28	3,750	3,765	3,640	3,645	-135.0	-3.57	120,200	48,884,731,904
[2791]	26/10/27	3,800	3,810	3,745	3,780	-60.0	-1.56	74,700	50,695,278,592
[2791]	26/10/26	3,845	3,855	3,740	3,840	-20.0	-0.52	64,000	51,499,962,368
[2791]	26/10/23	3,900	3,975	3,845	3,860	+20.0	+0.52	66,200	51,768,193,024
[2791]	26/10/22	3,870	3,905	3,835	3,840	-65.0	-1.66	55,900	51,499,962,368
[2791]	26/10/21	3,940	3,975	3,900	3,905	-60.0	-1.51	65,700	52,371,709,952
[2791]	26/10/20	3,830	3,965	3,820	3,965	+160.0	+4.20	107,700	53,176,393,728
[2791]	26/10/19	3,820	3,890	3,800	3,805	-15.0	-0.39	91,400	51,030,564,864
[2791]	26/10/16	3,755	3,855	3,750	3,820	+60.0	+1.60	115,500	51,231,735,808
[2791]	26/10/15	3,825	3,880	3,705	3,760	-85.0	-2.21	158,100	50,427,047,936
[2791]	26/10/14	4,000	4,010	3,820	3,845	-360.0	-8.56	354,800	51,567,022,080
[2791]	26/10/13	4,260	4,285	4,205	4,205	+10.0	+0.24	59,700	56,395,141,120
[2791]	26/10/09	4,180	4,245	4,180	4,195	0	+0.00	33,000	56,261,029,888
[2791]	26/10/08	4,280	4,285	4,170	4,195	-90.0	-2.10	49,700	56,261,029,888
[2791]	26/10/07	4,310	4,325	4,275	4,285	-25.0	-0.58	30,100	57,468,059,648
[2791]	26/10/06	4,315	4,370	4,290	4,310	+10.0	+0.23	34,400	57,803,345,920
[2791]	26/10/05	4,320	4,320	4,285	4,300	-40.0	-0.92	38,900	57,669,230,592
[2791]	26/10/02	4,380	4,380	4,335	4,340	-65.0	-1.48	46,100	58,205,687,808
[2791]	26/10/01	4,360	4,435	4,335	4,405	+15.0	+0.34	35,100	59,077,431,296
[2791]	26/09/30	4,405	4,410	4,345	4,390	-20.0	-0.45	41,800	58,876,260,352
[2791]	26/09/29	4,490	4,490	4,410	4,410	-110.0	-2.43	40,700	59,144,491,008
[2791]	26/09/28	4,515	4,545	4,500	4,520	-5.0	-0.11	31,500	60,619,751,424
[2791]	26/09/25	4,535	4,545	4,490	4,525	+20.0	+0.44	32,600	60,686,807,040
[2791]	26/09/24	4,530	4,555	4,460	4,505	-55.0	-1.21	48,900	60,418,576,384
[2791]	26/09/18	4,555	4,590	4,530	4,560	-10.0	-0.22	39,500	61,156,208,640
[2791]	26/09/17	4,590	4,680	4,565	4,570	-25.0	-0.54	20,900	61,290,323,968
[2791]	26/09/16	4,640	4,675	4,595	4,595	-50.0	-1.08	26,200	61,625,606,144
[2791]	26/09/15	4,740	4,755	4,635	4,645	-55.0	-1.17	37,400	62,296,178,688
[2791]	26/09/14	4,525	4,700	4,520	4,700	+140.0	+3.07	67,300	63,033,810,944
[2791]	26/09/11	4,665	4,670	4,540	4,560	-110.0	-2.36	55,100	61,156,208,640
[2791]	26/09/10	4,680	4,700	4,630	4,670	-10.0	-0.21	43,600	62,631,464,960
[2791]	26/09/09	4,770	4,770	4,665	4,680	-140.0	-2.90	52,100	62,765,580,288
[2791]	26/09/08	4,645	4,850	4,640	4,820	+180.0	+3.88	108,100	64,643,182,592
[2791]	26/09/07	4,675	4,705	4,625	4,640	-55.0	-1.17	47,000	62,229,123,072
[2791]	26/09/04	4,600	4,745	4,560	4,695	+115.0	+2.51	83,000	62,966,751,232
[2791]	26/09/03	4,525	4,625	4,495	4,580	-5.0	-0.11	46,200	61,424,435,200
[2791]	26/09/02	4,555	4,585	4,520	4,585	+40.0	+0.88	38,000	61,491,494,912
[2791]	26/09/01	4,615	4,675	4,545	4,545	-90.0	-1.94	37,700	60,955,037,696
[2791]	26/08/31	4,635	4,665	4,600	4,635	+5.0	+0.11	30,300	62,162,067,456
[2791]	26/08/28	4,565	4,630	4,540	4,630	+70.0	+1.54	26,700	62,095,007,744
[2791]	26/08/27	4,575	4,645	4,540	4,560	-50.0	-1.08	28,100	61,156,409,344
[2791]	26/08/26	4,645	4,675	4,595	4,610	-5.0	-0.11	40,600	61,826,981,888
[2791]	26/08/25	4,620	4,675	4,590	4,615	+35.0	+0.76	29,500	61,894,041,600
[2791]	26/08/24	4,545	4,625	4,520	4,580	+35.0	+0.77	33,800	61,424,635,904
[2791]	26/08/21	4,600	4,615	4,530	4,545	-75.0	-1.62	38,000	60,955,234,304
[2791]	26/08/20	4,640	4,680	4,570	4,620	-10.0	-0.22	46,100	61,961,097,216
[2791]	26/08/19	4,655	4,675	4,575	4,630	+25.0	+0.54	56,200	62,095,212,544
[2791]	26/08/18	4,500	4,635	4,500	4,605	+70.0	+1.54	47,100	61,759,926,272
[2791]	26/08/17	4,535	4,570	4,475	4,535	-5.0	-0.11	58,700	60,821,118,976
[2791]	26/08/14	4,465	4,555	4,440	4,540	+75.0	+1.68	47,800	60,888,178,688
[2791]	26/08/13	4,375	4,485	4,340	4,465	+70.0	+1.59	39,400	59,882,315,776
[2791]	26/08/12	4,355	4,415	4,320	4,395	+25.0	+0.57	38,400	58,943,512,576
[2791]	26/08/10	4,430	4,450	4,365	4,370	-40.0	-0.91	38,600	58,608,226,304
[2791]	26/08/07	4,305	4,430	4,290	4,410	+105.0	+2.44	55,200	59,144,683,520
[2791]	26/08/06	4,320	4,410	4,255	4,305	+10.0	+0.23	54,100	57,736,478,720
[2791]	26/08/05	4,395	4,405	4,275	4,295	-105.0	-2.39	53,000	57,602,363,392
[2791]	26/08/04	4,500	4,500	4,400	4,400	-90.0	-2.00	47,700	59,010,568,192
[2791]	26/08/03	4,510	4,530	4,440	4,490	-5.0	-0.11	62,100	60,217,602,048
[2791]	26/07/31	4,650	4,665	4,485	4,495	-265.0	-5.57	115,000	60,284,661,760
[2791]	26/07/30	4,800	4,800	4,640	4,760	-40.0	-0.83	80,300	63,838,707,712
[2791]	26/07/29	4,680	4,925	4,595	4,800	+150.0	+3.23	112,800	64,375,164,928
[2791]	26/07/28	4,575	4,660	4,540	4,650	+145.0	+3.22	65,900	62,363,443,200
[2791]	26/07/27	4,500	4,530	4,465	4,505	+55.0	+1.24	26,400	60,418,777,088
[2791]	26/07/24	4,440	4,490	4,410	4,450	-25.0	-0.56	33,300	59,681,144,832
[2791]	26/07/23	4,550	4,550	4,385	4,475	-60.0	-1.32	50,400	60,016,431,104
[2791]	26/07/22	4,415	4,570	4,375	4,535	-20.0	-0.44	50,000	60,821,118,976
[2791]	26/07/21	4,610	4,800	4,555	4,555	-55.0	-1.19	79,800	61,089,349,632
[2791]	26/07/17	4,545	4,735	4,480	4,610	+135	+3.02	93,100	-
[2791]	26/07/16	4,450	4,570	4,435	4,475	-30	-0.67	31,400	-
[2791]	26/07/15	4,525	4,565	4,440	4,505	-20	-0.44	43,500	-
[2791]	26/07/14	4,570	4,620	4,520	4,525	+5	+0.11	56,700	-
[2791]	26/07/13	4,460	4,550	4,420	4,520	+130	+2.96	58,700	-
[2791]	26/07/10	4,500	4,510	4,305	4,390	-40	-0.90	114,400	-
[2791]	26/07/09	4,395	4,465	4,340	4,430	-5	-0.11	45,200	-
[2791]	26/07/08	4,480	4,495	4,400	4,435	-70	-1.55	44,500	-
[2791]	26/07/07	4,525	4,565	4,470	4,505	-50	-1.10	46,100	-
[2791]	26/07/06	4,365	4,555	4,330	4,555	+235	+5.44	82,900	-
[2791]	26/07/03	4,400	4,435	4,315	4,320	-20	-0.46	50,400	-
[2791]	26/07/02	4,250	4,380	4,250	4,340	+160	+3.83	55,500	-
[2791]	26/07/01	4,230	4,230	4,110	4,180	-75	-1.76	44,700	-
[2791]	26/06/30	4,250	4,290	4,215	4,255	+40	+0.95	74,700	-
[2791]	26/06/29	4,050	4,225	4,050	4,215	+180	+4.46	85,000	-
[2791]	26/06/26	4,035	4,065	3,965	4,035	+10	+0.25	68,400	-
[2791]	26/06/25	4,105	4,145	4,025	4,025	-90	-2.19	42,200	-
[2791]	26/06/24	4,145	4,160	4,095	4,115	-30	-0.72	37,700	-
[2791]	26/06/23	4,085	4,165	4,050	4,145	+60	+1.47	41,900	-
[2791]	26/06/22	4,185	4,215	4,075	4,085	-125	-2.97	49,900	-
[2791]	26/06/19	4,175	4,235	4,145	4,210	+5	+0.12	64,000	-
[2791]	26/06/18	4,280	4,310	4,180	4,205	-125	-2.89	60,700	-
[2791]	26/06/17	4,305	4,360	4,275	4,330	+25	+0.58	28,600	-
[2791]	26/06/16	4,270	4,355	4,205	4,305	+5	+0.12	79,500	-
[2791]	26/06/15	4,380	4,380	4,295	4,300	-80	-1.83	40,400	-
[2791]	26/06/12	4,335	4,415	4,235	4,380	-5	-0.11	74,700	-
[2791]	26/06/11	4,480	4,500	4,360	4,385	-125	-2.77	99,000	-
[2791]	26/06/10	4,385	4,525	4,385	4,510	+125	+2.85	75,400	-
[2791]	26/06/09	4,290	4,430	4,235	4,385	+95	+2.21	88,800	-
[2791]	26/06/08	4,350	4,440	4,255	4,290	-25	-0.58	81,600	-
[2791]	26/06/05	4,200	4,365	4,170	4,315	+145	+3.48	92,000	-
[2791]	26/06/04	4,165	4,290	4,145	4,170	-15	-0.36	82,000	-
[2791]	26/06/03	4,115	4,210	4,110	4,185	+70	+1.70	93,600	-
[2791]	26/06/02	4,025	4,140	3,990	4,115	+55	+1.35	114,200	-
[2791]	26/06/01	4,260	4,260	3,980	4,060	-200	-4.69	209,100	-
[2791]	26/05/29	4,260	4,335	4,235	4,260	+25	+0.59	337,200	-
[2791]	26/05/28	4,240	4,270	4,215	4,235	-15	-0.35	184,300	-
[2791]	26/05/27	4,250	4,270	4,230	4,250	0	0.00	267,200	-
[2791]	26/05/26	4,310	4,310	4,250	4,250	-5	-0.12	91,300	-
[2791]	26/05/25	4,305	4,305	4,255	4,255	-40	-0.93	56,100	-
[2791]	26/05/22	4,265	4,350	4,250	4,295	+30.0	+0.70	67,900	-
[2791]	26/05/21	4,255	4,290	4,255	4,265	-5.0	-0.12	42,200	-
[2791]	26/05/20	4,420	4,420	4,265	4,270	-110.0	-2.51	72,500	-
[2791]	26/05/19	4,385	4,425	4,375	4,380	+60.0	+1.39	104,900	-
[2791]	26/05/18	4,470	4,470	4,315	4,320	-115.0	-2.59	79,600	-
[2791]	26/05/15	4,510	4,510	4,420	4,435	-65.0	-1.44	64,900	-
[2791]	26/05/14	4,385	4,535	4,375	4,500	+130.0	+2.97	105,300	-
[2791]	26/05/13	4,455	4,465	4,370	4,370	-95.0	-2.13	105,400	-
[2791]	26/05/12	4,560	4,565	4,465	4,465	-90.0	-1.98	60,900	-
[2791]	26/05/11	4,550	4,635	4,535	4,555	+50.0	+1.11	72,800	-
[2791]	26/05/08	4,525	4,565	4,480	4,505	-25.0	-0.55	141,000	-
[2791]	26/05/07	4,750	4,820	4,510	4,530	-360.0	-7.36	239,200	-
[2791]	26/05/01	4,820	4,945	4,750	4,890	+85.0	+1.77	133,900	-
[2791]	26/04/30	4,960	4,995	4,795	4,805	-155.0	-3.12	206,500	-
[2791]	26/04/28	4,830	4,960	4,815	4,960	+150.0	+3.12	110,500	-
[2791]	26/04/27	4,715	4,835	4,710	4,810	+60	+1.26	98,400	-
[2791]	26/04/24	4,660	4,760	4,620	4,750	+90	+1.93	73,100	-
[2791]	26/04/23	4,770	4,780	4,655	4,660	-65	-1.38	73,200	-
[2791]	26/04/22	4,805	4,840	4,725	4,725	-115	-2.38	53,300	-
[2791]	26/04/21	4,830	4,890	4,810	4,840	+35	+0.73	67,600	-
[2791]	26/04/20	4,845	4,865	4,745	4,805	-5	-0.10	97,100	-
[2791]	26/04/17	4,685	4,840	4,680	4,810	+165	+3.55	138,100	-
[2791]	26/04/16	4,555	4,680	4,545	4,645	+160	+3.57	141,500	-
[2791]	26/04/15	4,400	4,490	4,390	4,485	+80	+1.82	154,900	-
[2791]	26/04/14	4,440	4,510	4,405	4,405	-25	-0.56	175,200	-
[2791]	26/04/13	4,765	4,770	4,415	4,430	-520	-10.51	453,700	-
[2791]	26/04/10	5,000	5,020	4,940	4,950	-40	-0.80	117,100	-
[2791]	26/04/09	5,160	5,210	4,990	4,990	-160	-3.11	61,900	-
[2791]	26/04/08	5,180	5,200	5,130	5,150	+30	+0.59	56,100	-
[2791]	26/04/07	5,120	5,180	5,080	5,120	+10	+0.20	39,600	-
[2791]	26/04/06	5,080	5,140	5,060	5,110	+90	+1.79	65,600	-
[2791]	26/04/03	4,965	5,060	4,960	5,020	+55	+1.11	41,500	-
[2791]	26/04/02	4,950	5,030	4,945	4,965	-20	-0.40	87,400	-
[2791]	26/04/01	4,870	4,985	4,855	4,985	+130	+2.68	97,700	-
[2791]	26/03/31	4,830	4,880	4,790	4,855	+55	+1.15	59,600	-
[2791]	26/03/30	4,780	4,800	4,690	4,800	-90	-1.84	62,700	-
[2791]	26/03/27	4,865	4,890	4,815	4,890	+55	+1.14	62,600	-
[2791]	26/03/26	4,885	4,890	4,790	4,835	-30	-0.62	40,600	-
[2791]	26/03/25	4,835	4,880	4,825	4,865	+55	+1.14	74,000	-
[2791]	26/03/24	4,750	4,810	4,725	4,810	+130	+2.78	76,100	-
[2791]	26/03/23	4,715	4,740	4,645	4,680	-75	-1.58	83,400	-
[2791]	26/03/19	4,915	4,950	4,755	4,755	-215	-4.33	102,800	-
[2791]	26/03/18	4,880	4,970	4,870	4,970	+65	+1.33	51,000	-
[2791]	26/03/17	4,850	4,950	4,840	4,905	+55	+1.13	50,500	-
[2791]	26/03/16	4,830	4,915	4,830	4,850	-20	-0.41	80,500	-
[2791]	26/03/13	4,890	4,950	4,865	4,870	-65	-1.32	88,800	-
[2791]	26/03/12	5,030	5,050	4,910	4,935	-115	-2.28	122,700	-
[2791]	26/03/11	5,060	5,090	5,030	5,050	0	0.00	53,700	-
[2791]	26/03/10	5,120	5,160	5,030	5,050	-140	-2.70	88,800	-
[2791]	26/03/09	5,100	5,210	5,030	5,190	-70	-1.33	100,700	-
[2791]	26/03/06	5,220	5,290	5,170	5,260	+60	+1.15	43,100	-
[2791]	26/03/05	5,300	5,330	5,200	5,200	0	0.00	45,800	-
[2791]	26/03/04	5,250	5,320	5,180	5,200	-70	-1.33	75,800	-
[2791]	26/03/03	5,420	5,440	5,270	5,270	-180	-3.30	75,200	-
[2791]	26/03/02	5,510	5,540	5,430	5,450	-110	-1.98	47,600	-
[2791]	26/02/27	5,490	5,620	5,490	5,560	+90	+1.65	55,800	-
[2791]	26/02/26	5,470	5,540	5,440	5,470	0	0.00	37,000	-
[2791]	26/02/25	5,520	5,520	5,430	5,470	-20	-0.36	44,100	-
[2791]	26/02/24	5,540	5,540	5,400	5,490	-60	-1.08	67,800	-
[2791]	26/02/20	5,560	5,610	5,550	5,550	-60	-1.07	48,300	-
[2791]	26/02/19	5,550	5,630	5,490	5,610	+100	+1.81	51,200	-
[2791]	26/02/18	5,520	5,550	5,460	5,510	-10	-0.18	38,500	-
[2791]	26/02/17	5,520	5,570	5,500	5,520	+30	+0.55	33,000	-
[2791]	26/02/16	5,660	5,670	5,470	5,490	-160	-2.83	65,700	-
[2791]	26/02/13	5,610	5,650	5,520	5,650	+70	+1.25	82,200	-
[2791]	26/02/12	5,490	5,590	5,470	5,580	+160	+2.95	102,700	-
[2791]	26/02/10	5,300	5,460	5,280	5,420	+110	+2.07	66,300	-
[2791]	26/02/09	5,310	5,330	5,240	5,310	+40	+0.76	64,800	-
[2791]	26/02/06	5,310	5,310	5,210	5,270	-40	-0.75	50,100	-
[2791]	26/02/05	5,170	5,320	5,140	5,310	+160	+3.11	77,500	-
[2791]	26/02/04	5,110	5,150	5,080	5,150	+30	+0.59	58,600	-
[2791]	26/02/03	5,140	5,180	5,100	5,120	-10	-0.19	36,900	-
[2791]	26/02/02	5,110	5,180	5,060	5,130	+50	+0.98	62,800	-
[2791]	26/01/30	5,030	5,090	5,010	5,080	+40	+0.79	62,500	-
[2791]	26/01/29	5,050	5,050	4,980	5,040	-10	-0.20	86,900	-
[2791]	26/01/28	5,030	5,070	4,995	5,050	0	0.00	81,700	-
[2791]	26/01/27	5,190	5,220	5,030	5,050	-140	-2.70	118,400	-
[2791]	26/01/26	5,220	5,260	5,160	5,190	+30	+0.58	97,600	-
[2791]	26/01/23	5,180	5,250	5,150	5,160	-20	-0.39	70,900	-
[2791]	26/01/22	5,330	5,330	5,180	5,180	-160	-3.00	102,500	-
[2791]	26/01/21	5,510	5,520	5,300	5,340	-220	-3.96	124,700	-
[2791]	26/01/20	5,440	5,580	5,320	5,560	+160	+2.96	178,500	-
[2791]	26/01/19	5,140	5,520	5,130	5,400	+320	+6.30	379,900	-
[2791]	26/01/16	5,310	5,310	5,070	5,080	-260	-4.87	187,500	-
[2791]	26/01/15	5,090	5,350	4,895	5,340	-210	-3.78	639,900	-
[2791]	26/01/14	5,620	5,640	5,550	5,550	-90	-1.60	98,500	-
[2791]	26/01/13	5,870	5,870	5,630	5,640	-130	-2.25	137,300	-
[2791]	26/01/09	5,810	5,860	5,740	5,770	-20	-0.35	49,600	-
[2791]	26/01/08	5,780	5,840	5,760	5,790	+30	+0.52	51,700	-
[2791]	26/01/07	5,700	5,760	5,660	5,760	+30	+0.52	60,800	-
[2791]	26/01/06	5,670	5,730	5,660	5,730	+60	+1.06	72,100	-
[2791]	26/01/05	5,700	5,730	5,610	5,670	-50	-0.87	90,900	-
[2791]	25/12/30	5,770	5,770	5,710	5,720	-50	-0.87	65,100	-
[2791]	25/12/29	5,800	5,810	5,730	5,770	+10	+0.17	72,900	-
[2791]	25/12/26	5,770	5,830	5,750	5,760	+10	+0.17	80,900	-
[2791]	25/12/25	5,650	5,770	5,620	5,750	+140	+2.50	108,200	-
[2791]	25/12/24	5,630	5,680	5,610	5,610	-20	-0.36	67,800	-
[2791]	25/12/23	5,650	5,660	5,600	5,630	+10	+0.18	69,700	-
[2791]	25/12/22	5,800	5,820	5,590	5,620	-200	-3.44	78,700	-
[2791]	25/12/19	5,780	5,830	5,740	5,820	+40	+0.69	58,300	-
[2791]	25/12/18	5,780	5,820	5,720	5,780	+50	+0.87	87,100	-
[2791]	25/12/17	5,730	5,780	5,670	5,730	+50	+0.88	62,300	-
[2791]	25/12/16	5,850	5,860	5,680	5,680	-180	-3.07	54,100	-
[2791]	25/12/15	5,780	5,860	5,770	5,860	+120	+2.09	75,300	-
[2791]	25/12/12	5,750	5,800	5,730	5,740	0	0.00	60,400	-
[2791]	25/12/11	5,910	5,910	5,700	5,740	-120	-2.05	65,400	-
[2791]	25/12/10	5,850	5,940	5,840	5,860	+20	+0.34	48,200	-
[2791]	25/12/09	5,850	5,900	5,820	5,840	-20	-0.34	61,100	-
[2791]	25/12/08	5,890	5,910	5,800	5,860	-30	-0.51	54,900	-
[2791]	25/12/05	5,960	5,970	5,870	5,890	-70	-1.17	50,300	-
[2791]	25/12/04	5,970	6,000	5,920	5,960	+30	+0.51	46,200	-
[2791]	25/12/03	6,100	6,100	5,930	5,930	-170	-2.79	63,300	-
[2791]	25/12/02	6,140	6,150	6,070	6,100	+30	+0.49	35,000	-
[2791]	25/12/01	6,170	6,200	6,050	6,070	-100	-1.62	48,200	-
[2791]	25/11/28	6,120	6,200	6,110	6,170	+50	+0.82	75,600	-
[2791]	25/11/27	6,240	6,270	6,110	6,120	-140	-2.24	75,500	-
[2791]	25/11/26	6,230	6,320	6,230	6,260	0	0.00	58,500	-
[2791]	25/11/25	6,210	6,320	6,140	6,260	+120	+1.95	49,300	-
[2791]	25/11/21	5,990	6,160	5,990	6,140	+140	+2.33	75,300	-
[2791]	25/11/20	5,990	6,070	5,980	6,000	+10	+0.17	54,900	-
[2791]	25/11/19	6,020	6,100	5,980	5,990	-70	-1.16	64,100	-
[2791]	25/11/18	6,120	6,220	6,000	6,060	-80	-1.30	79,400	-
[2791]	25/11/17	6,330	6,330	6,140	6,140	-230	-3.61	80,500	-
[2791]	25/11/14	6,390	6,470	6,350	6,370	+10	+0.16	40,200	-
[2791]	25/11/13	6,500	6,520	6,330	6,360	-140	-2.15	29,900	-
[2791]	25/11/12	6,430	6,570	6,410	6,500	+40	+0.62	54,400	-
[2791]	25/11/11	6,470	6,530	6,400	6,460	-10	-0.15	54,900	-
[2791]	25/11/10	6,420	6,500	6,370	6,470	+140	+2.21	49,800	-
[2791]	25/11/07	6,110	6,330	6,110	6,330	+210	+3.43	38,500	-
[2791]	25/11/06	6,250	6,260	6,120	6,120	-120	-1.92	47,900	-
[2791]	25/11/05	6,250	6,350	6,230	6,240	-30	-0.48	61,900	-
[2791]	25/11/04	6,150	6,320	6,100	6,270	+70	+1.13	49,200	-
[2791]	25/10/31	6,140	6,240	6,100	6,200	+60	+0.98	41,200	-
[2791]	25/10/30	6,040	6,180	6,040	6,140	+10	+0.16	62,900	-
[2791]	25/10/29	6,370	6,430	6,130	6,130	-290	-4.52	87,000	-
[2791]	25/10/28	6,520	6,530	6,400	6,420	-150	-2.28	102,500	-
[2791]	25/10/27	6,590	6,650	6,570	6,570	-30	-0.45	65,300	-
[2791]	25/10/24	6,800	6,810	6,590	6,600	-270	-3.93	83,600	-
[2791]	25/10/23	6,820	6,910	6,820	6,870	+50	+0.73	48,200	-
[2791]	25/10/22	6,940	7,000	6,820	6,820	-40	-0.58	73,700	-
[2791]	25/10/21	6,680	6,930	6,660	6,860	+180	+2.69	96,400	-
[2791]	25/10/20	6,660	6,780	6,640	6,680	+190	+2.93	79,000	-
[2791]	25/10/17	6,440	6,500	6,360	6,490	-50	-0.76	104,600	-
[2791]	25/10/16	6,170	6,600	6,170	6,540	+390	+6.34	185,300	-
[2791]	25/10/15	6,430	6,510	6,130	6,150	-800	-11.51	304,000	-
[2791]	25/10/14	6,930	6,990	6,860	6,950	-40	-0.57	69,600	-
[2791]	25/10/10	6,910	6,990	6,860	6,990	+60	+0.87	60,900	-
[2791]	25/10/09	7,030	7,030	6,890	6,930	-100	-1.42	75,800	-
[2791]	25/10/08	7,210	7,230	7,030	7,030	-220	-3.03	54,600	-
[2791]	25/10/07	7,200	7,290	7,170	7,250	+20	+0.28	40,800	-
[2791]	25/10/06	7,230	7,240	7,110	7,230	+60	+0.84	46,200	-
[2791]	25/10/03	7,090	7,170	7,070	7,170	+160	+2.28	33,000	-
[2791]	25/10/02	7,180	7,180	7,010	7,010	-20	-0.28	29,700	-
[2791]	25/10/01	7,210	7,210	7,010	7,030	-180	-2.50	37,600	-
[2791]	25/09/30	7,310	7,310	7,160	7,210	-20	-0.28	30,600	-
[2791]	25/09/29	7,430	7,450	7,230	7,230	-230	-3.08	36,800	-
[2791]	25/09/26	7,360	7,460	7,360	7,460	+90	+1.22	38,200	-
[2791]	25/09/25	7,300	7,380	7,300	7,370	+10	+0.14	37,000	-
[2791]	25/09/24	7,340	7,370	7,250	7,360	-20	-0.27	30,800	-
[2791]	25/09/22	7,450	7,490	7,380	7,380	-90	-1.20	27,800	-
[2791]	25/09/19	7,560	7,620	7,460	7,470	-100	-1.32	53,600	-
[2791]	25/09/18	7,600	7,610	7,530	7,570	+20	+0.26	22,000	-
[2791]	25/09/17	7,580	7,670	7,540	7,550	-30	-0.40	21,100	-
[2791]	25/09/16	7,600	7,650	7,540	7,580	-70	-0.92	33,200	-
[2791]	25/09/12	7,610	7,710	7,580	7,650	+110	+1.46	46,600	-
[2791]	25/09/11	7,540	7,550	7,430	7,540	+20	+0.27	26,000	-
[2791]	25/09/10	7,670	7,670	7,520	7,520	-150	-1.96	25,900	-
[2791]	25/09/09	7,770	7,780	7,640	7,670	-30	-0.39	36,900	-
[2791]	25/09/08	7,510	7,700	7,470	7,700	+260	+3.49	33,900	-
[2791]	25/09/05	7,430	7,450	7,360	7,440	+30	+0.40	30,500	-