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
[6668]	26/10/29	5,180	5,200	4,740	4,875	-405.0	-7.67	307,800	41,616,404,480
[6668]	26/10/28	5,000	5,280	4,905	5,280	+480.0	+10.00	289,000	45,073,764,352
[6668]	26/10/27	4,985	5,040	4,710	4,800	+155.0	+3.34	188,300	40,976,150,528
[6668]	26/10/26	4,745	4,790	4,565	4,645	-80.0	-1.69	194,100	39,652,962,304
[6668]	26/10/23	4,585	4,785	4,320	4,725	-50.0	-1.05	461,300	40,335,896,576
[6668]	26/10/22	5,100	5,150	4,695	4,775	-305.0	-6.00	290,700	40,762,732,544
[6668]	26/10/21	5,120	5,310	5,010	5,080	+340.0	+7.17	358,000	43,366,424,576
[6668]	26/10/20	5,190	5,200	4,700	4,740	-440.0	-8.49	375,500	40,463,949,824
[6668]	26/10/19	4,780	5,250	4,705	5,180	+240.0	+4.86	389,100	44,220,096,512
[6668]	26/10/16	5,270	5,270	4,910	4,940	-130.0	-2.56	350,800	42,171,289,600
[6668]	26/10/15	5,370	5,470	4,965	5,070	-530.0	-9.46	808,800	43,282,464,768
[6668]	26/10/14	5,950	6,070	5,450	5,600	-30.0	-0.53	1,068,500	47,807,062,016
[6668]	26/10/13	5,630	5,630	5,630	5,630	+705.0	+14.31	19,800	48,063,168,512
[6668]	26/10/09	4,600	4,945	4,510	4,925	+265.0	+5.69	233,000	42,044,600,320
[6668]	26/10/08	4,800	4,825	4,605	4,660	-280.0	-5.67	143,200	39,782,301,696
[6668]	26/10/07	5,060	5,060	4,830	4,940	-70.0	-1.40	81,500	42,172,657,664
[6668]	26/10/06	5,030	5,060	4,935	5,010	-10.0	-0.20	85,200	42,770,243,584
[6668]	26/10/05	4,985	5,150	4,955	5,020	+175.0	+3.61	121,000	42,855,616,512
[6668]	26/10/02	4,850	4,945	4,780	4,845	+30.0	+0.62	71,600	41,361,645,568
[6668]	26/10/01	4,445	4,870	4,445	4,815	+410.0	+9.31	133,700	41,105,534,976
[6668]	26/09/30	4,470	4,540	4,305	4,405	-5.0	-0.11	50,800	37,605,376,000
[6668]	26/09/29	4,420	4,450	4,325	4,410	+50.0	+1.15	46,900	37,648,060,416
[6668]	26/09/28	4,400	4,530	4,360	4,360	+80.0	+1.87	84,300	37,221,212,160
[6668]	26/09/25	4,225	4,370	4,175	4,280	0	+0.00	94,800	36,538,253,312
[6668]	26/09/24	4,090	4,350	4,090	4,280	+120.0	+2.88	110,000	36,538,253,312
[6668]	26/09/18	3,920	4,235	3,885	4,160	+245.0	+6.26	115,700	35,513,815,040
[6668]	26/09/17	3,915	3,985	3,815	3,915	+70.0	+1.82	58,400	33,422,256,128
[6668]	26/09/16	3,740	3,845	3,700	3,845	+65.0	+1.72	79,800	32,824,668,160
[6668]	26/09/15	3,530	3,810	3,450	3,780	+115.0	+3.14	131,300	32,269,764,608
[6668]	26/09/14	3,825	3,835	3,610	3,665	-300.0	-7.57	118,500	31,288,012,800
[6668]	26/09/11	3,960	4,005	3,880	3,965	-235.0	-5.60	51,900	33,849,106,432
[6668]	26/09/10	3,800	4,240	3,755	4,200	+435.0	+11.55	126,700	35,855,294,464
[6668]	26/09/09	3,730	3,860	3,685	3,765	-35.0	-0.92	67,300	32,141,711,360
[6668]	26/09/08	4,035	4,050	3,800	3,800	-305.0	-7.43	58,800	32,440,504,320
[6668]	26/09/07	4,100	4,245	4,100	4,105	+30.0	+0.74	63,700	35,044,282,368
[6668]	26/09/04	3,880	4,130	3,865	4,075	+220.0	+5.71	70,200	34,788,171,776
[6668]	26/09/03	4,135	4,135	3,850	3,855	-210.0	-5.17	46,200	32,910,039,040
[6668]	26/09/02	4,060	4,140	3,990	4,065	-35.0	-0.85	46,600	34,702,802,944
[6668]	26/09/01	4,180	4,195	4,050	4,100	-140.0	-3.30	66,400	35,001,597,952
[6668]	26/08/31	3,970	4,255	3,900	4,240	+60.0	+1.44	103,600	36,196,773,888
[6668]	26/08/28	3,985	4,265	3,985	4,180	+175.0	+4.37	89,100	35,684,556,800
[6668]	26/08/27	4,100	4,330	3,940	4,005	-90.0	-2.20	120,200	34,190,585,856
[6668]	26/08/26	3,670	4,140	3,670	4,095	+495.0	+13.75	226,400	34,958,913,536
[6668]	26/08/25	3,470	3,600	3,380	3,600	+160.0	+4.65	68,100	30,733,109,248
[6668]	26/08/24	3,515	3,515	3,340	3,440	-5.0	-0.15	53,200	29,367,193,600
[6668]	26/08/21	3,525	3,525	3,390	3,445	-145.0	-4.04	125,800	29,409,878,016
[6668]	26/08/20	3,635	3,640	3,490	3,590	-40.0	-1.10	43,800	30,647,740,416
[6668]	26/08/19	3,600	3,670	3,485	3,630	-155.0	-4.10	87,300	30,989,219,840
[6668]	26/08/18	3,900	4,060	3,770	3,785	-145.0	-3.69	83,600	32,312,451,072
[6668]	26/08/17	3,860	3,935	3,735	3,930	+210.0	+5.65	45,400	33,550,311,424
[6668]	26/08/14	3,760	3,865	3,705	3,720	+15.0	+0.40	53,600	31,757,547,520
[6668]	26/08/13	3,730	3,760	3,580	3,705	+45.0	+1.23	77,100	31,629,492,224
[6668]	26/08/12	3,460	3,750	3,435	3,660	+205.0	+5.93	133,700	31,245,328,384
[6668]	26/08/10	3,550	3,560	3,420	3,455	-60.0	-1.71	53,900	29,495,248,896
[6668]	26/08/07	3,700	3,735	3,435	3,515	-150.0	-4.09	104,900	30,007,468,032
[6668]	26/08/06	3,725	3,855	3,640	3,665	-190.0	-4.93	147,300	31,288,012,800
[6668]	26/08/05	3,720	3,950	3,670	3,855	+85.0	+2.25	178,100	32,910,039,040
[6668]	26/08/04	3,540	3,845	3,485	3,770	+520.0	+16.00	442,200	32,184,395,776
[6668]	26/08/03	2,821	3,280	2,791	3,250	+379.0	+13.20	289,500	27,745,169,408
[6668]	26/07/31	2,927	2,985	2,817	2,871	+294.0	+11.41	190,300	24,509,655,040
[6668]	26/07/30	2,538	2,711	2,502	2,577	+52.0	+2.06	240,500	21,999,783,936
[6668]	26/07/29	2,748	2,810	2,449	2,525	-173.0	-6.41	194,000	21,555,861,504
[6668]	26/07/28	2,789	2,800	2,658	2,698	-281.0	-9.43	196,200	23,032,758,272
[6668]	26/07/27	3,135	3,135	2,880	2,979	-156.0	-4.98	227,800	25,431,648,256
[6668]	26/07/24	3,245	3,280	3,080	3,135	-180.0	-5.43	109,200	26,763,417,600
[6668]	26/07/23	3,360	3,510	3,290	3,315	+25.0	+0.76	178,500	28,300,072,960
[6668]	26/07/22	3,160	3,480	3,145	3,290	+180.0	+5.79	241,100	28,086,646,784
[6668]	26/07/21	3,195	3,245	3,010	3,110	-15.0	-0.48	403,200	26,549,991,424
[6668]	26/07/17	3,410	3,410	3,125	3,125	-700	-18.30	380,400	-
[6668]	26/07/16	3,810	3,905	3,675	3,825	-25	-0.65	199,200	-
[6668]	26/07/15	3,800	4,090	3,665	3,850	+5	+0.13	246,500	-
[6668]	26/07/14	3,485	3,885	3,405	3,845	+290	+8.16	202,600	-
[6668]	26/07/13	3,775	3,970	3,520	3,555	-185	-4.95	509,400	-
[6668]	26/07/10	3,680	3,850	3,680	3,740	+85	+2.33	220,400	-
[6668]	26/07/09	3,315	3,730	3,310	3,655	+410	+12.63	195,900	-
[6668]	26/07/08	3,190	3,285	3,125	3,245	-85	-2.55	87,300	-
[6668]	26/07/07	3,620	3,620	3,270	3,330	-305	-8.39	118,700	-
[6668]	26/07/06	3,750	3,870	3,535	3,635	-95	-2.55	60,800	-
[6668]	26/07/03	3,600	3,740	3,445	3,730	-50	-1.32	72,100	-
[6668]	26/07/02	3,985	3,985	3,780	3,780	-415	-9.89	69,000	-
[6668]	26/07/01	4,000	4,235	4,000	4,195	+195	+4.88	116,500	-
[6668]	26/06/30	3,870	4,015	3,575	4,000	+200	+5.26	208,000	-
[6668]	26/06/29	4,110	4,110	3,665	3,800	-380	-9.09	113,600	-
[6668]	26/06/26	4,225	4,325	4,075	4,180	-115	-2.68	82,700	-
[6668]	26/06/25	3,950	4,470	3,930	4,295	+485	+12.73	210,800	-
[6668]	26/06/24	3,570	3,850	3,490	3,810	+170	+4.67	112,100	-
[6668]	26/06/23	3,835	3,835	3,640	3,640	-265	-6.79	67,000	-
[6668]	26/06/22	3,805	4,095	3,760	3,905	+140	+3.72	134,300	-
[6668]	26/06/19	3,450	3,850	3,450	3,765	+465	+14.09	179,700	-
[6668]	26/06/18	3,250	3,450	3,250	3,300	+55	+1.69	77,600	-
[6668]	26/06/17	3,205	3,315	3,205	3,245	-10	-0.31	31,400	-
[6668]	26/06/16	3,285	3,350	3,205	3,255	-45	-1.36	61,400	-
[6668]	26/06/15	3,050	3,300	3,050	3,300	+352	+11.94	95,800	-
[6668]	26/06/12	3,000	3,070	2,910	2,948	+66	+2.29	46,400	-
[6668]	26/06/11	2,801	2,900	2,750	2,882	+17	+0.59	32,100	-
[6668]	26/06/10	2,995	2,995	2,823	2,865	-112	-3.76	42,500	-
[6668]	26/06/09	2,939	2,988	2,825	2,977	+38	+1.29	40,300	-
[6668]	26/06/08	3,045	3,045	2,831	2,939	-281	-8.73	81,600	-
[6668]	26/06/05	3,085	3,225	3,010	3,220	+80	+2.55	44,000	-
[6668]	26/06/04	3,050	3,180	2,980	3,140	+80	+2.61	47,800	-
[6668]	26/06/03	3,160	3,160	2,998	3,060	-50	-1.61	73,600	-
[6668]	26/06/02	3,185	3,185	2,912	3,110	-85	-2.66	53,000	-
[6668]	26/06/01	3,145	3,195	3,070	3,195	+80	+2.57	43,900	-
[6668]	26/05/29	3,185	3,235	3,060	3,115	0	0.00	65,900	-
[6668]	26/05/28	3,015	3,130	2,961	3,115	+30	+0.97	72,900	-
[6668]	26/05/27	3,230	3,300	2,993	3,085	-140	-4.34	101,800	-
[6668]	26/05/26	3,220	3,240	3,105	3,225	-25	-0.77	97,500	-
[6668]	26/05/25	3,155	3,310	3,025	3,250	+125	+4.00	161,000	-
[6668]	26/05/22	2,914	3,165	2,891	3,125	+198.0	+6.76	139,000	-
[6668]	26/05/21	2,838	2,994	2,761	2,927	+189.0	+6.90	107,400	-
[6668]	26/05/20	2,830	2,879	2,695	2,738	-141.0	-4.90	134,600	-
[6668]	26/05/19	3,240	3,240	2,835	2,879	-371.0	-11.42	226,600	-
[6668]	26/05/18	3,260	3,370	3,230	3,250	+50.0	+1.56	112,500	-
[6668]	26/05/15	3,495	3,495	3,180	3,200	-320.0	-9.09	230,500	-
[6668]	26/05/14	3,330	3,700	3,325	3,520	+250.0	+7.65	252,900	-
[6668]	26/05/13	3,150	3,305	3,140	3,270	+55	+1.71	103,000	-
[6668]	26/05/12	3,100	3,215	3,095	3,215	+95	+3.04	68,500	-
[6668]	26/05/11	3,135	3,210	3,055	3,120	+55	+1.79	111,200	-
[6668]	26/05/08	2,830	3,085	2,830	3,065	+225	+7.92	161,500	-
[6668]	26/05/07	2,887	2,920	2,831	2,840	+178	+6.69	126,700	-
[6668]	26/05/01	2,672	2,700	2,646	2,662	-10	-0.37	90,900	-
[6668]	26/04/30	2,720	2,744	2,653	2,672	-55	-2.02	68,700	-
[6668]	26/04/28	2,715	2,787	2,630	2,727	+17	+0.63	181,200	-
[6668]	26/04/27	2,750	2,790	2,695	2,710	+96	+3.67	136,900	-
[6668]	26/04/24	2,646	2,683	2,584	2,614	+5	+0.19	83,400	-
[6668]	26/04/23	2,576	2,700	2,576	2,609	+33	+1.28	120,200	-
[6668]	26/04/22	2,683	2,699	2,551	2,576	-123	-4.56	128,600	-
[6668]	26/04/21	2,700	2,743	2,631	2,699	-7	-0.26	159,000	-
[6668]	26/04/20	2,776	2,891	2,670	2,706	-98	-3.50	164,500	-
[6668]	26/04/17	2,550	2,852	2,506	2,804	+304	+12.16	499,900	-
[6668]	26/04/16	2,316	2,506	2,316	2,500	+284	+12.82	255,800	-
[6668]	26/04/15	2,340	2,341	2,205	2,216	-124	-5.30	149,400	-
[6668]	26/04/14	2,298	2,389	2,285	2,340	+62	+2.72	231,200	-
[6668]	26/04/13	2,180	2,280	2,125	2,278	+276	+13.79	358,000	-
[6668]	26/04/10	1,967	2,026	1,954	2,002	+47	+2.40	82,000	-
[6668]	26/04/09	1,950	1,965	1,910	1,955	+16	+0.83	37,300	-
[6668]	26/04/08	1,898	1,946	1,885	1,939	+101	+5.50	21,100	-
[6668]	26/04/07	1,841	1,866	1,826	1,838	+23	+1.27	26,200	-
[6668]	26/04/06	1,831	1,840	1,809	1,815	+80	+4.61	30,200	-
[6668]	26/04/03	1,731	1,753	1,723	1,735	+4	+0.23	23,500	-
[6668]	26/04/02	1,755	1,804	1,721	1,731	-48	-2.70	28,300	-
[6668]	26/04/01	1,773	1,791	1,751	1,779	+46	+2.65	36,300	-
[6668]	26/03/31	1,723	1,763	1,700	1,733	+10	+0.58	33,500	-
[6668]	26/03/30	1,750	1,765	1,695	1,723	-95	-5.23	67,800	-
[6668]	26/03/27	1,811	1,844	1,800	1,818	-27	-1.46	22,200	-
[6668]	26/03/26	1,883	1,899	1,837	1,845	-28	-1.49	27,300	-
[6668]	26/03/25	1,860	1,882	1,848	1,873	+48	+2.63	33,600	-
[6668]	26/03/24	1,848	1,884	1,813	1,825	+15	+0.83	23,900	-
[6668]	26/03/23	1,824	1,838	1,788	1,810	-94	-4.94	71,200	-
[6668]	26/03/19	1,911	1,919	1,890	1,904	-47	-2.41	40,000	-
[6668]	26/03/18	1,927	1,954	1,926	1,951	+24	+1.25	25,500	-
[6668]	26/03/17	1,998	1,998	1,898	1,927	-47	-2.38	39,500	-
[6668]	26/03/16	1,995	2,007	1,943	1,974	+55	+2.87	42,400	-
[6668]	26/03/13	1,904	1,920	1,885	1,919	-13	-0.67	47,400	-
[6668]	26/03/12	1,944	1,990	1,924	1,932	-27	-1.38	37,200	-
[6668]	26/03/11	1,947	2,010	1,940	1,959	+29	+1.50	53,400	-
[6668]	26/03/10	1,889	1,949	1,870	1,930	+89	+4.83	41,500	-
[6668]	26/03/09	1,762	1,853	1,752	1,841	-36	-1.92	113,000	-
[6668]	26/03/06	1,864	1,888	1,842	1,877	-27	-1.42	30,300	-
[6668]	26/03/05	1,849	1,923	1,818	1,904	+128	+7.21	63,200	-
[6668]	26/03/04	1,795	1,825	1,720	1,776	-59	-3.22	85,000	-
[6668]	26/03/03	1,946	1,971	1,818	1,835	-136	-6.90	77,200	-
[6668]	26/03/02	1,964	2,006	1,920	1,971	-23	-1.15	51,600	-
[6668]	26/02/27	2,067	2,100	1,977	1,994	-91	-4.36	139,400	-
[6668]	26/02/26	2,055	2,109	2,027	2,085	+63	+3.12	102,300	-
[6668]	26/02/25	1,950	2,049	1,948	2,022	+102	+5.31	127,000	-
[6668]	26/02/24	1,912	2,000	1,912	1,920	+10	+0.52	89,600	-
[6668]	26/02/20	1,973	1,980	1,891	1,910	-23	-1.19	100,600	-
[6668]	26/02/19	1,977	1,977	1,923	1,933	-43	-2.18	36,800	-
[6668]	26/02/18	1,997	2,007	1,964	1,976	-20	-1.00	49,200	-
[6668]	26/02/17	1,880	2,008	1,863	1,996	+108	+5.72	134,300	-
[6668]	26/02/16	1,937	1,945	1,869	1,888	-48	-2.48	50,800	-
[6668]	26/02/13	1,911	1,981	1,911	1,936	-11	-0.56	46,500	-
[6668]	26/02/12	1,940	2,004	1,935	1,947	+2	+0.10	88,300	-
[6668]	26/02/10	1,872	1,957	1,872	1,945	+65	+3.46	109,600	-
[6668]	26/02/09	1,920	1,944	1,870	1,880	0	0.00	100,900	-
[6668]	26/02/06	1,844	1,887	1,833	1,880	+61	+3.35	94,200	-
[6668]	26/02/05	1,813	1,857	1,781	1,819	+25	+1.39	101,100	-
[6668]	26/02/04	1,691	1,806	1,681	1,794	+103	+6.09	143,800	-
[6668]	26/02/03	1,635	1,713	1,635	1,691	+58	+3.55	134,900	-
[6668]	26/02/02	1,607	1,678	1,607	1,633	+26	+1.62	102,800	-
[6668]	26/01/30	1,649	1,657	1,604	1,607	-26	-1.59	88,100	-
[6668]	26/01/29	1,670	1,683	1,617	1,633	+3	+0.18	62,100	-
[6668]	26/01/28	1,682	1,709	1,605	1,630	-24	-1.45	121,700	-
[6668]	26/01/27	1,600	1,677	1,582	1,654	+78	+4.95	202,000	-
[6668]	26/01/26	1,493	1,609	1,486	1,576	+100	+6.78	264,900	-
[6668]	26/01/23	1,419	1,484	1,407	1,476	+60	+4.24	71,700	-
[6668]	26/01/22	1,419	1,430	1,400	1,416	+17	+1.22	32,600	-
[6668]	26/01/21	1,403	1,438	1,398	1,399	-34	-2.37	40,900	-
[6668]	26/01/20	1,450	1,455	1,414	1,433	-9	-0.62	39,000	-
[6668]	26/01/19	1,430	1,458	1,419	1,442	+12	+0.84	68,200	-
[6668]	26/01/16	1,404	1,439	1,395	1,430	+12	+0.85	55,400	-
[6668]	26/01/15	1,420	1,427	1,406	1,418	-2	-0.14	49,500	-
[6668]	26/01/14	1,395	1,428	1,389	1,420	+31	+2.23	103,600	-
[6668]	26/01/13	1,321	1,400	1,321	1,389	+50	+3.73	176,100	-
[6668]	26/01/09	1,356	1,364	1,322	1,339	-13	-0.96	71,900	-
[6668]	26/01/08	1,345	1,389	1,340	1,352	+37	+2.81	103,300	-
[6668]	26/01/07	1,296	1,334	1,291	1,315	+18	+1.39	62,900	-
[6668]	26/01/06	1,290	1,333	1,290	1,297	+15	+1.17	79,200	-
[6668]	26/01/05	1,265	1,282	1,264	1,282	+25	+1.99	36,800	-
[6668]	25/12/30	1,255	1,271	1,255	1,257	-4	-0.32	19,700	-
[6668]	25/12/29	1,252	1,273	1,252	1,261	+14	+1.12	41,400	-
[6668]	25/12/26	1,254	1,260	1,242	1,247	-4	-0.32	38,400	-
[6668]	25/12/25	1,248	1,264	1,248	1,251	-7	-0.56	26,800	-
[6668]	25/12/24	1,255	1,263	1,251	1,258	+3	+0.24	26,900	-
[6668]	25/12/23	1,240	1,255	1,236	1,255	+15	+1.21	51,500	-
[6668]	25/12/22	1,245	1,252	1,240	1,240	+5	+0.40	30,200	-
[6668]	25/12/19	1,230	1,248	1,225	1,235	+12	+0.98	45,400	-
[6668]	25/12/18	1,235	1,248	1,223	1,223	-19	-1.53	23,500	-
[6668]	25/12/17	1,251	1,258	1,240	1,242	-11	-0.88	24,500	-
[6668]	25/12/16	1,255	1,256	1,247	1,253	-8	-0.63	17,900	-
[6668]	25/12/15	1,235	1,261	1,235	1,261	+25	+2.02	23,400	-
[6668]	25/12/12	1,261	1,262	1,235	1,236	-13	-1.04	20,400	-
[6668]	25/12/11	1,251	1,259	1,246	1,249	-3	-0.24	17,300	-
[6668]	25/12/10	1,253	1,263	1,241	1,252	-8	-0.63	33,600	-
[6668]	25/12/09	1,267	1,273	1,260	1,260	-4	-0.32	16,500	-
[6668]	25/12/08	1,245	1,264	1,243	1,264	+22	+1.77	24,500	-
[6668]	25/12/05	1,247	1,255	1,242	1,242	-18	-1.43	33,100	-
[6668]	25/12/04	1,245	1,260	1,236	1,260	+10	+0.80	33,300	-
[6668]	25/12/03	1,245	1,262	1,245	1,250	+5	+0.40	25,800	-
[6668]	25/12/02	1,268	1,268	1,244	1,245	-14	-1.11	27,600	-
[6668]	25/12/01	1,275	1,275	1,252	1,259	-16	-1.25	37,400	-
[6668]	25/11/28	1,270	1,277	1,262	1,275	+16	+1.27	17,600	-
[6668]	25/11/27	1,264	1,267	1,255	1,259	+6	+0.48	24,200	-
[6668]	25/11/26	1,238	1,255	1,231	1,253	+29	+2.37	22,200	-
[6668]	25/11/25	1,232	1,240	1,224	1,224	+7	+0.58	32,200	-
[6668]	25/11/21	1,235	1,237	1,211	1,217	-48	-3.79	53,100	-
[6668]	25/11/20	1,235	1,268	1,229	1,265	+60	+4.98	80,900	-
[6668]	25/11/19	1,208	1,231	1,196	1,205	-6	-0.50	40,400	-
[6668]	25/11/18	1,251	1,258	1,205	1,211	-42	-3.35	38,900	-
[6668]	25/11/17	1,262	1,262	1,238	1,253	-9	-0.71	27,000	-
[6668]	25/11/14	1,257	1,264	1,246	1,262	-2	-0.16	32,400	-
[6668]	25/11/13	1,258	1,269	1,243	1,264	+10	+0.80	18,200	-
[6668]	25/11/12	1,237	1,264	1,235	1,254	+14	+1.13	57,900	-
[6668]	25/11/11	1,243	1,243	1,227	1,240	0	0.00	28,500	-
[6668]	25/11/10	1,233	1,245	1,228	1,240	+9	+0.73	16,400	-
[6668]	25/11/07	1,238	1,252	1,215	1,231	-24	-1.91	43,300	-
[6668]	25/11/06	1,210	1,255	1,190	1,255	+70	+5.91	83,300	-
[6668]	25/11/05	1,219	1,234	1,159	1,185	-40	-3.27	159,800	-
[6668]	25/11/04	1,232	1,253	1,215	1,225	+13	+1.07	83,200	-
[6668]	25/10/31	1,224	1,227	1,210	1,212	-13	-1.06	40,500	-
[6668]	25/10/30	1,207	1,230	1,204	1,225	+15	+1.24	47,800	-
[6668]	25/10/29	1,240	1,240	1,210	1,210	-28	-2.26	36,400	-
[6668]	25/10/28	1,269	1,269	1,236	1,238	-26	-2.06	41,000	-
[6668]	25/10/27	1,265	1,270	1,243	1,264	+23	+1.85	55,200	-
[6668]	25/10/24	1,249	1,249	1,234	1,241	+7	+0.57	72,700	-
[6668]	25/10/23	1,250	1,252	1,231	1,234	-32	-2.53	68,100	-
[6668]	25/10/22	1,260	1,272	1,237	1,266	0	0.00	78,600	-
[6668]	25/10/21	1,288	1,288	1,260	1,266	-21	-1.63	51,200	-
[6668]	25/10/20	1,295	1,296	1,280	1,287	+1	+0.08	50,400	-
[6668]	25/10/17	1,300	1,307	1,280	1,286	-23	-1.76	90,900	-
[6668]	25/10/16	1,282	1,328	1,280	1,309	+48	+3.81	105,600	-
[6668]	25/10/15	1,244	1,280	1,244	1,261	+29	+2.35	124,900	-
[6668]	25/10/14	1,338	1,343	1,225	1,232	-196	-13.73	337,700	-
[6668]	25/10/10	1,490	1,490	1,414	1,428	-72	-4.80	127,800	-
[6668]	25/10/09	1,510	1,518	1,487	1,500	+4	+0.27	68,800	-
[6668]	25/10/08	1,523	1,523	1,487	1,496	-44	-2.86	98,500	-
[6668]	25/10/07	1,503	1,552	1,503	1,540	+47	+3.15	145,100	-
[6668]	25/10/06	1,498	1,503	1,475	1,493	+44	+3.04	94,000	-
[6668]	25/10/03	1,425	1,454	1,425	1,449	+24	+1.68	58,400	-
[6668]	25/10/02	1,445	1,474	1,425	1,425	-19	-1.32	91,200	-
[6668]	25/10/01	1,462	1,496	1,428	1,444	-39	-2.63	129,300	-
[6668]	25/09/30	1,483	1,498	1,456	1,483	-3	-0.20	110,100	-
[6668]	25/09/29	1,527	1,527	1,486	1,486	-53	-3.44	124,500	-
[6668]	25/09/26	1,568	1,573	1,511	1,539	-27	-1.72	107,700	-
[6668]	25/09/25	1,570	1,570	1,525	1,566	+7	+0.45	100,800	-
[6668]	25/09/24	1,527	1,559	1,517	1,559	+34	+2.23	129,200	-
[6668]	25/09/22	1,468	1,530	1,466	1,525	+56	+3.81	132,200	-
[6668]	25/09/19	1,500	1,511	1,452	1,469	+19	+1.31	156,700	-
[6668]	25/09/18	1,395	1,463	1,389	1,450	+49	+3.50	188,300	-
[6668]	25/09/17	1,424	1,433	1,399	1,401	-16	-1.13	111,200	-
[6668]	25/09/16	1,369	1,430	1,365	1,417	+39	+2.83	150,400	-
[6668]	25/09/12	1,383	1,392	1,364	1,378	-2	-0.14	75,500	-
[6668]	25/09/11	1,355	1,380	1,350	1,380	+30	+2.22	115,200	-
[6668]	25/09/10	1,335	1,360	1,331	1,350	+12	+0.90	160,200	-
[6668]	25/09/09	1,320	1,344	1,318	1,338	+20	+1.52	140,500	-
[6668]	25/09/08	1,306	1,329	1,306	1,318	+13	+1.00	116,400	-
[6668]	25/09/05	1,285	1,325	1,285	1,305	+22	+1.71	133,900	-