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
[6678]	26/10/30	2,100	2,163	2,100	2,161	+63.0	+3.00	14,300	14,406,151,168
[6678]	26/10/29	2,056	2,098	2,051	2,098	+21.0	+1.01	48,400	13,986,165,760
[6678]	26/10/28	2,114	2,114	2,061	2,077	-42.0	-1.98	14,800	13,846,170,624
[6678]	26/10/27	2,121	2,144	2,113	2,119	-2.0	-0.09	13,500	14,126,160,896
[6678]	26/10/26	2,095	2,139	2,095	2,121	+33.0	+1.58	11,800	14,139,493,376
[6678]	26/10/23	2,109	2,109	2,057	2,088	-12.0	-0.57	11,400	13,919,501,312
[6678]	26/10/22	2,060	2,100	2,060	2,100	+30.0	+1.45	15,700	13,999,499,264
[6678]	26/10/21	2,029	2,074	2,029	2,070	+45.0	+2.22	11,100	13,799,505,920
[6678]	26/10/20	2,015	2,049	2,015	2,025	-12.0	-0.59	5,600	13,499,516,928
[6678]	26/10/19	1,988	2,048	1,988	2,037	+33.0	+1.65	12,300	13,579,513,856
[6678]	26/10/16	1,981	2,004	1,981	2,004	+24.0	+1.21	8,900	13,359,521,792
[6678]	26/10/15	1,987	2,002	1,980	1,980	-35.0	-1.74	9,200	13,199,527,936
[6678]	26/10/14	1,986	2,022	1,986	2,015	+17.0	+0.85	10,500	13,432,852,480
[6678]	26/10/13	1,981	2,005	1,980	1,998	+1.0	+0.05	10,500	13,319,523,328
[6678]	26/10/09	1,965	2,001	1,965	1,997	+22.0	+1.11	14,800	13,312,857,088
[6678]	26/10/08	1,968	1,983	1,965	1,975	-3.0	-0.15	9,300	13,166,195,712
[6678]	26/10/07	1,971	1,992	1,969	1,978	-2.0	-0.10	11,100	13,186,194,432
[6678]	26/10/06	1,975	1,998	1,972	1,980	+5.0	+0.25	20,300	13,199,527,936
[6678]	26/10/05	1,992	1,993	1,975	1,975	-25.0	-1.25	18,900	13,166,195,712
[6678]	26/10/02	2,024	2,025	2,000	2,000	-24.0	-1.19	15,000	13,332,855,808
[6678]	26/10/01	2,030	2,036	2,017	2,024	-12.0	-0.59	16,100	13,492,850,688
[6678]	26/09/30	2,024	2,047	2,012	2,036	+12.0	+0.59	12,400	13,572,847,616
[6678]	26/09/29	2,045	2,048	2,024	2,024	-39.0	-1.89	11,700	13,492,850,688
[6678]	26/09/28	2,044	2,070	2,029	2,063	+18.0	+0.88	26,000	13,752,841,216
[6678]	26/09/25	2,050	2,051	2,033	2,045	+14.0	+0.69	11,100	13,632,844,800
[6678]	26/09/24	2,060	2,061	2,031	2,031	-29.0	-1.41	10,500	13,539,515,392
[6678]	26/09/18	2,067	2,080	2,056	2,060	-18.0	-0.87	5,700	13,732,841,472
[6678]	26/09/17	2,052	2,096	2,052	2,078	+15.0	+0.73	9,700	13,852,837,888
[6678]	26/09/16	2,057	2,063	2,039	2,063	+6.0	+0.29	10,700	13,752,841,216
[6678]	26/09/15	2,039	2,057	2,030	2,057	+16.0	+0.78	11,000	13,712,842,752
[6678]	26/09/14	2,018	2,043	2,018	2,041	+12.0	+0.59	11,600	13,606,179,840
[6678]	26/09/11	2,000	2,031	2,000	2,029	+9.0	+0.45	11,100	13,526,182,912
[6678]	26/09/10	2,020	2,028	2,012	2,020	-10.0	-0.49	6,000	13,466,184,704
[6678]	26/09/09	2,023	2,036	2,019	2,030	+7.0	+0.35	6,300	13,532,849,152
[6678]	26/09/08	2,035	2,042	2,022	2,023	-12.0	-0.59	7,200	13,486,183,424
[6678]	26/09/07	2,030	2,039	2,025	2,035	-5.0	-0.25	6,800	13,566,181,376
[6678]	26/09/04	2,040	2,045	2,030	2,040	+10.0	+0.49	10,000	13,599,513,600
[6678]	26/09/03	2,017	2,043	2,017	2,030	+15.0	+0.74	12,700	13,532,849,152
[6678]	26/09/02	2,034	2,034	2,012	2,015	-25.0	-1.23	13,400	13,432,852,480
[6678]	26/09/01	2,046	2,060	2,039	2,040	-6.0	-0.29	12,400	13,599,513,600
[6678]	26/08/31	2,042	2,086	2,041	2,046	-4.0	-0.20	8,400	13,639,512,064
[6678]	26/08/28	2,093	2,100	2,046	2,050	-68.0	-3.21	27,900	13,666,177,024
[6678]	26/08/27	2,081	2,135	2,080	2,118	+32.0	+1.53	9,900	14,119,494,656
[6678]	26/08/26	2,092	2,099	2,080	2,086	-9.0	-0.43	9,000	13,906,168,832
[6678]	26/08/25	2,125	2,125	2,095	2,095	-30.0	-1.41	5,000	13,966,167,040
[6678]	26/08/24	2,129	2,130	2,110	2,125	+3.0	+0.14	4,200	14,166,159,360
[6678]	26/08/21	2,109	2,130	2,071	2,122	+7.0	+0.33	8,000	14,146,160,640
[6678]	26/08/20	2,077	2,118	2,077	2,115	+35.0	+1.68	5,500	14,099,494,912
[6678]	26/08/19	2,100	2,100	2,061	2,080	-49.0	-2.30	8,400	13,866,170,368
[6678]	26/08/18	2,141	2,169	2,117	2,129	-45.0	-2.07	9,200	14,192,825,344
[6678]	26/08/17	2,164	2,199	2,145	2,174	+10.0	+0.46	14,700	14,492,814,336
[6678]	26/08/14	2,130	2,177	2,130	2,164	+34.0	+1.60	19,600	14,426,149,888
[6678]	26/08/13	2,100	2,145	2,090	2,130	+30.0	+1.43	13,600	14,199,491,584
[6678]	26/08/12	2,063	2,105	2,063	2,100	+15.0	+0.72	11,000	13,999,499,264
[6678]	26/08/10	2,107	2,107	2,060	2,085	-31.0	-1.47	6,100	13,899,502,592
[6678]	26/08/07	2,048	2,116	2,047	2,116	+79.0	+3.88	15,900	14,106,161,152
[6678]	26/08/06	2,051	2,095	2,035	2,037	+42.0	+2.11	27,000	13,579,513,856
[6678]	26/08/05	1,975	2,020	1,975	1,995	+20.0	+1.01	10,600	13,299,523,584
[6678]	26/08/04	1,971	2,000	1,971	1,975	0	+0.00	5,200	13,166,195,712
[6678]	26/08/03	2,010	2,019	1,970	1,975	-31.0	-1.55	21,100	13,166,195,712
[6678]	26/07/31	2,030	2,051	2,006	2,006	-24.0	-1.18	6,800	13,372,854,272
[6678]	26/07/30	2,035	2,050	2,012	2,030	-8.0	-0.39	10,500	13,532,849,152
[6678]	26/07/29	2,023	2,041	2,018	2,038	+12.0	+0.59	6,300	13,586,180,096
[6678]	26/07/28	2,061	2,061	2,024	2,026	-39.0	-1.89	10,300	13,506,183,168
[6678]	26/07/27	2,044	2,072	2,044	2,065	+14.0	+0.68	4,400	13,766,173,696
[6678]	26/07/24	2,083	2,088	2,036	2,051	-12.0	-0.58	19,600	13,672,844,288
[6678]	26/07/23	2,076	2,080	2,061	2,063	-13.0	-0.63	5,400	13,752,841,216
[6678]	26/07/22	2,073	2,086	2,064	2,076	+6.0	+0.29	6,300	13,839,504,384
[6678]	26/07/21	2,096	2,096	2,055	2,070	-27.0	-1.29	12,200	13,799,505,920
[6678]	26/07/17	2,066	2,097	2,010	2,097	+31	+1.50	11,800	-
[6678]	26/07/16	2,078	2,112	2,066	2,066	+4	+0.19	10,900	-
[6678]	26/07/15	2,048	2,069	2,026	2,062	+29	+1.43	5,500	-
[6678]	26/07/14	2,038	2,055	2,030	2,033	-3	-0.15	6,100	-
[6678]	26/07/13	2,078	2,086	2,036	2,036	-37	-1.78	4,200	-
[6678]	26/07/10	2,040	2,073	2,040	2,073	+33	+1.62	6,700	-
[6678]	26/07/09	2,056	2,061	2,040	2,040	-2	-0.10	3,300	-
[6678]	26/07/08	2,039	2,066	2,039	2,042	+3	+0.15	6,200	-
[6678]	26/07/07	2,015	2,060	2,015	2,039	+39	+1.95	6,700	-
[6678]	26/07/06	2,000	2,013	1,980	2,000	+7	+0.35	14,400	-
[6678]	26/07/03	1,975	1,993	1,968	1,993	+23	+1.17	13,000	-
[6678]	26/07/02	1,961	2,003	1,961	1,970	+2	+0.10	9,900	-
[6678]	26/07/01	1,968	1,990	1,956	1,968	0	0.00	13,400	-
[6678]	26/06/30	1,991	2,000	1,960	1,968	-28	-1.40	17,100	-
[6678]	26/06/29	1,980	2,009	1,972	1,996	+18	+0.91	12,800	-
[6678]	26/06/26	1,950	1,986	1,950	1,978	+31	+1.59	9,800	-
[6678]	26/06/25	1,956	1,983	1,933	1,947	+6	+0.31	13,700	-
[6678]	26/06/24	1,953	1,957	1,941	1,941	-12	-0.61	4,700	-
[6678]	26/06/23	1,941	1,975	1,930	1,953	+12	+0.62	7,600	-
[6678]	26/06/22	1,955	1,980	1,941	1,941	-19	-0.97	8,600	-
[6678]	26/06/19	1,981	1,981	1,960	1,960	-21	-1.06	4,600	-
[6678]	26/06/18	2,014	2,020	1,970	1,981	-21	-1.05	4,300	-
[6678]	26/06/17	1,975	2,008	1,975	2,002	+27	+1.37	7,500	-
[6678]	26/06/16	2,000	2,000	1,952	1,975	-26	-1.30	8,900	-
[6678]	26/06/15	2,005	2,022	1,989	2,001	-8	-0.40	9,700	-
[6678]	26/06/12	1,975	2,015	1,974	2,009	+49	+2.50	10,600	-
[6678]	26/06/11	1,974	1,981	1,958	1,960	-22	-1.11	12,800	-
[6678]	26/06/10	2,002	2,034	1,968	1,982	-39	-1.93	33,300	-
[6678]	26/06/09	2,011	2,034	2,011	2,021	+6	+0.30	7,700	-
[6678]	26/06/08	2,055	2,076	2,010	2,015	-40	-1.95	11,800	-
[6678]	26/06/05	1,993	2,108	1,993	2,055	+43	+2.14	16,900	-
[6678]	26/06/04	2,031	2,037	1,998	2,012	-25	-1.23	14,200	-
[6678]	26/06/03	1,975	2,058	1,975	2,037	+38	+1.90	78,700	-
[6678]	26/06/02	1,983	2,022	1,983	1,999	+26	+1.32	16,400	-
[6678]	26/06/01	2,016	2,055	1,973	1,973	-42	-2.08	19,600	-
[6678]	26/05/29	2,003	2,072	1,990	2,015	-38	-1.85	21,000	-
[6678]	26/05/28	1,981	2,057	1,981	2,053	+57	+2.86	14,500	-
[6678]	26/05/27	2,027	2,027	1,971	1,996	-34	-1.67	37,800	-
[6678]	26/05/26	2,035	2,090	2,030	2,030	-5	-0.25	28,000	-
[6678]	26/05/25	2,075	2,090	2,035	2,035	-20	-0.97	7,700	-
[6678]	26/05/22	2,091	2,096	2,020	2,055	-31.0	-1.49	15,700	-
[6678]	26/05/21	2,101	2,118	2,072	2,086	-15.0	-0.71	14,700	-
[6678]	26/05/20	2,100	2,101	2,060	2,101	+19.0	+0.91	7,100	-
[6678]	26/05/19	2,090	2,135	2,082	2,082	-8.0	-0.38	10,100	-
[6678]	26/05/18	2,181	2,181	2,090	2,090	-61.0	-2.84	9,700	-
[6678]	26/05/15	2,135	2,177	2,109	2,151	+40.0	+1.89	9,800	-
[6678]	26/05/14	2,099	2,131	2,097	2,111	+45.0	+2.18	10,400	-
[6678]	26/05/13	2,099	2,118	2,065	2,066	-33.0	-1.57	51,900	-
[6678]	26/05/12	2,210	2,210	2,059	2,099	-213.0	-9.21	82,100	-
[6678]	26/05/11	2,303	2,360	2,301	2,312	+40.0	+1.76	18,900	-
[6678]	26/05/08	2,380	2,380	2,272	2,272	-101.0	-4.26	11,700	-
[6678]	26/05/07	2,290	2,381	2,288	2,373	+222.0	+10.32	22,800	-
[6678]	26/05/01	2,204	2,204	2,151	2,151	-53.0	-2.40	8,500	-
[6678]	26/04/30	2,237	2,287	2,184	2,204	-83.0	-3.63	20,400	-
[6678]	26/04/28	2,222	2,287	2,155	2,287	+115.0	+5.29	12,300	-
[6678]	26/04/27	2,140	2,218	2,140	2,172	+42	+1.97	8,500	-
[6678]	26/04/24	2,157	2,158	2,117	2,130	-6	-0.28	10,200	-
[6678]	26/04/23	2,165	2,176	2,133	2,136	-48	-2.20	12,100	-
[6678]	26/04/22	2,245	2,245	2,183	2,184	-67	-2.98	12,400	-
[6678]	26/04/21	2,257	2,273	2,241	2,251	-6	-0.27	6,600	-
[6678]	26/04/20	2,282	2,282	2,254	2,257	-57	-2.46	9,400	-
[6678]	26/04/17	2,316	2,344	2,313	2,314	-11	-0.47	2,300	-
[6678]	26/04/16	2,300	2,325	2,300	2,325	+13	+0.56	2,100	-
[6678]	26/04/15	2,343	2,400	2,280	2,312	-60	-2.53	7,700	-
[6678]	26/04/14	2,389	2,390	2,349	2,372	-25	-1.04	2,100	-
[6678]	26/04/13	2,315	2,397	2,315	2,397	+82	+3.54	3,200	-
[6678]	26/04/10	2,302	2,315	2,293	2,315	+27	+1.18	2,000	-
[6678]	26/04/09	2,397	2,397	2,271	2,288	-103	-4.31	8,000	-
[6678]	26/04/08	2,382	2,391	2,351	2,391	+59	+2.53	4,200	-
[6678]	26/04/07	2,308	2,332	2,308	2,332	+25	+1.08	4,300	-
[6678]	26/04/06	2,300	2,320	2,229	2,307	+21	+0.92	18,600	-
[6678]	26/04/03	2,299	2,345	2,277	2,286	-7	-0.31	6,100	-
[6678]	26/04/02	2,380	2,380	2,293	2,293	-37	-1.59	3,400	-
[6678]	26/04/01	2,360	2,367	2,330	2,330	-9	-0.38	14,900	-
[6678]	26/03/31	2,367	2,367	2,294	2,339	+4	+0.17	6,500	-
[6678]	26/03/30	2,318	2,367	2,318	2,335	-105	-4.30	6,300	-
[6678]	26/03/27	2,374	2,440	2,372	2,440	+66	+2.78	8,900	-
[6678]	26/03/26	2,359	2,388	2,315	2,374	-10	-0.42	6,000	-
[6678]	26/03/25	2,400	2,400	2,350	2,384	+7	+0.29	4,600	-
[6678]	26/03/24	2,338	2,380	2,338	2,377	+42	+1.80	2,200	-
[6678]	26/03/23	2,410	2,410	2,335	2,335	-102	-4.19	5,400	-
[6678]	26/03/19	2,482	2,490	2,434	2,437	-61	-2.44	4,800	-
[6678]	26/03/18	2,485	2,498	2,482	2,498	+28	+1.13	3,400	-
[6678]	26/03/17	2,484	2,484	2,418	2,470	-1	-0.04	3,100	-
[6678]	26/03/16	2,391	2,471	2,366	2,471	+78	+3.26	10,900	-
[6678]	26/03/13	2,361	2,434	2,316	2,393	+28	+1.18	6,600	-
[6678]	26/03/12	2,425	2,453	2,363	2,365	-106	-4.29	12,600	-
[6678]	26/03/11	2,478	2,478	2,430	2,471	+36	+1.48	2,500	-
[6678]	26/03/10	2,482	2,482	2,382	2,435	+103	+4.42	6,300	-
[6678]	26/03/09	2,275	2,366	2,274	2,332	-79	-3.28	27,300	-
[6678]	26/03/06	2,462	2,490	2,410	2,411	-101	-4.02	13,700	-
[6678]	26/03/05	2,540	2,593	2,490	2,512	+122	+5.10	9,700	-
[6678]	26/03/04	2,487	2,530	2,361	2,390	-163	-6.38	20,000	-
[6678]	26/03/03	2,631	2,631	2,553	2,553	-118	-4.42	7,300	-
[6678]	26/03/02	2,597	2,699	2,569	2,671	+31	+1.17	13,400	-
[6678]	26/02/27	2,600	2,665	2,600	2,640	+10	+0.38	6,100	-
[6678]	26/02/26	2,656	2,685	2,611	2,630	-76	-2.81	10,900	-
[6678]	26/02/25	2,569	2,787	2,546	2,706	+162	+6.37	27,700	-
[6678]	26/02/24	2,500	2,560	2,450	2,544	+88	+3.58	11,700	-
[6678]	26/02/20	2,476	2,500	2,456	2,456	-33	-1.33	5,100	-
[6678]	26/02/19	2,492	2,510	2,481	2,489	-21	-0.84	9,700	-
[6678]	26/02/18	2,494	2,532	2,482	2,510	+16	+0.64	4,900	-
[6678]	26/02/17	2,503	2,513	2,489	2,494	-20	-0.80	4,700	-
[6678]	26/02/16	2,540	2,540	2,500	2,514	-54	-2.10	5,600	-
[6678]	26/02/13	2,554	2,586	2,529	2,568	-18	-0.70	9,800	-
[6678]	26/02/12	2,479	2,599	2,478	2,586	+106	+4.27	12,500	-
[6678]	26/02/10	2,429	2,480	2,413	2,480	+60	+2.48	5,300	-
[6678]	26/02/09	2,452	2,458	2,409	2,420	-61	-2.46	8,800	-
[6678]	26/02/06	2,353	2,481	2,345	2,481	+95	+3.98	40,900	-
[6678]	26/02/05	2,390	2,522	2,354	2,386	+137	+6.09	39,500	-
[6678]	26/02/04	2,275	2,297	2,249	2,249	-26	-1.14	9,800	-
[6678]	26/02/03	2,289	2,289	2,234	2,275	-10	-0.44	6,700	-
[6678]	26/02/02	2,226	2,285	2,226	2,285	+59	+2.65	9,700	-
[6678]	26/01/30	2,193	2,242	2,193	2,226	+36	+1.64	6,800	-
[6678]	26/01/29	2,180	2,227	2,179	2,190	-10	-0.45	12,400	-
[6678]	26/01/28	2,205	2,216	2,162	2,200	-8	-0.36	16,400	-
[6678]	26/01/27	2,211	2,231	2,205	2,208	-12	-0.54	7,100	-
[6678]	26/01/26	2,277	2,278	2,201	2,220	-58	-2.55	17,800	-
[6678]	26/01/23	2,312	2,321	2,277	2,278	-33	-1.43	8,000	-
[6678]	26/01/22	2,340	2,340	2,280	2,311	+13	+0.57	5,100	-
[6678]	26/01/21	2,300	2,302	2,290	2,298	-13	-0.56	3,300	-
[6678]	26/01/20	2,392	2,392	2,300	2,311	-81	-3.39	5,500	-
[6678]	26/01/19	2,337	2,392	2,330	2,392	+82	+3.55	7,800	-
[6678]	26/01/16	2,262	2,315	2,262	2,310	+40	+1.76	4,500	-
[6678]	26/01/15	2,274	2,279	2,260	2,270	+11	+0.49	3,600	-
[6678]	26/01/14	2,270	2,277	2,254	2,259	-11	-0.48	4,300	-
[6678]	26/01/13	2,282	2,283	2,255	2,270	+38	+1.70	8,000	-
[6678]	26/01/09	2,238	2,239	2,232	2,232	-6	-0.27	3,500	-
[6678]	26/01/08	2,242	2,262	2,238	2,238	-7	-0.31	5,800	-
[6678]	26/01/07	2,303	2,303	2,242	2,245	-94	-4.02	8,700	-
[6678]	26/01/06	2,247	2,339	2,245	2,339	+92	+4.09	6,600	-
[6678]	26/01/05	2,246	2,265	2,246	2,247	+1	+0.04	3,100	-
[6678]	25/12/30	2,246	2,267	2,246	2,246	+1	+0.04	6,200	-
[6678]	25/12/29	2,278	2,278	2,245	2,245	-14	-0.62	9,900	-
[6678]	25/12/26	2,255	2,259	2,249	2,259	+4	+0.18	4,400	-
[6678]	25/12/25	2,272	2,272	2,255	2,255	+4	+0.18	3,800	-
[6678]	25/12/24	2,268	2,268	2,245	2,251	-4	-0.18	5,400	-
[6678]	25/12/23	2,271	2,284	2,250	2,255	-41	-1.79	12,300	-
[6678]	25/12/22	2,250	2,330	2,250	2,296	+63	+2.82	10,100	-
[6678]	25/12/19	2,267	2,267	2,228	2,233	-34	-1.50	4,600	-
[6678]	25/12/18	2,224	2,280	2,224	2,267	+19	+0.85	5,500	-
[6678]	25/12/17	2,222	2,264	2,222	2,248	+27	+1.22	7,100	-
[6678]	25/12/16	2,234	2,249	2,215	2,221	-18	-0.80	8,400	-
[6678]	25/12/15	2,151	2,239	2,151	2,239	+88	+4.09	10,500	-
[6678]	25/12/12	2,091	2,151	2,087	2,151	+71	+3.41	12,300	-
[6678]	25/12/11	2,079	2,083	2,076	2,080	+4	+0.19	4,900	-
[6678]	25/12/10	2,070	2,077	2,063	2,076	+13	+0.63	2,400	-
[6678]	25/12/09	2,060	2,070	2,060	2,063	+5	+0.24	3,000	-
[6678]	25/12/08	2,058	2,076	2,058	2,058	0	0.00	9,500	-
[6678]	25/12/05	2,042	2,079	2,041	2,058	-5	-0.24	5,400	-
[6678]	25/12/04	2,038	2,063	2,038	2,063	+25	+1.23	4,100	-
[6678]	25/12/03	2,045	2,050	2,038	2,038	-7	-0.34	3,000	-
[6678]	25/12/02	2,051	2,056	2,043	2,045	-6	-0.29	3,300	-
[6678]	25/12/01	2,045	2,059	2,045	2,051	-1	-0.05	5,200	-
[6678]	25/11/28	2,054	2,060	2,025	2,052	-2	-0.10	9,100	-
[6678]	25/11/27	1,975	2,066	1,975	2,054	+113	+5.82	16,700	-
[6678]	25/11/26	1,940	1,954	1,940	1,941	+12	+0.62	4,100	-
[6678]	25/11/25	1,947	1,948	1,929	1,929	-8	-0.41	2,400	-
[6678]	25/11/21	1,916	1,938	1,916	1,937	+20	+1.04	2,400	-
[6678]	25/11/20	1,942	1,942	1,917	1,917	-11	-0.57	2,600	-
[6678]	25/11/19	1,922	1,944	1,917	1,928	-9	-0.46	3,900	-
[6678]	25/11/18	1,927	1,938	1,914	1,937	+1	+0.05	4,000	-
[6678]	25/11/17	1,931	1,955	1,920	1,936	+2	+0.10	11,200	-
[6678]	25/11/14	1,965	1,965	1,933	1,934	-31	-1.58	3,500	-
[6678]	25/11/13	1,942	1,967	1,942	1,965	+38	+1.97	3,800	-
[6678]	25/11/12	1,921	1,949	1,921	1,927	+6	+0.31	3,600	-
[6678]	25/11/11	1,924	1,946	1,921	1,921	-3	-0.16	4,000	-
[6678]	25/11/10	1,891	1,948	1,888	1,924	+60	+3.22	8,300	-
[6678]	25/11/07	1,857	1,895	1,855	1,864	-31	-1.64	4,400	-
[6678]	25/11/06	1,852	1,896	1,851	1,895	+40	+2.16	4,500	-
[6678]	25/11/05	1,850	1,876	1,850	1,855	-24	-1.28	16,800	-
[6678]	25/11/04	1,878	1,899	1,872	1,879	+1	+0.05	5,100	-
[6678]	25/10/31	1,876	1,884	1,862	1,878	+3	+0.16	6,600	-
[6678]	25/10/30	1,915	1,915	1,875	1,875	-21	-1.11	11,100	-
[6678]	25/10/29	1,926	1,926	1,896	1,896	-30	-1.56	2,600	-
[6678]	25/10/28	1,936	1,951	1,906	1,926	-16	-0.82	7,300	-
[6678]	25/10/27	1,932	1,961	1,931	1,942	+12	+0.62	3,100	-
[6678]	25/10/24	1,963	1,967	1,930	1,930	-36	-1.83	6,300	-
[6678]	25/10/23	1,923	1,968	1,923	1,966	+43	+2.24	6,200	-
[6678]	25/10/22	1,905	1,940	1,905	1,923	-9	-0.47	4,300	-
[6678]	25/10/21	1,948	1,949	1,909	1,932	-12	-0.62	2,400	-
[6678]	25/10/20	1,911	1,944	1,907	1,944	+47	+2.48	7,200	-
[6678]	25/10/17	1,913	1,916	1,896	1,897	-22	-1.15	3,400	-
[6678]	25/10/16	1,957	1,957	1,906	1,919	-28	-1.44	6,600	-
[6678]	25/10/15	1,888	1,947	1,879	1,947	+61	+3.23	9,000	-
[6678]	25/10/14	1,896	1,900	1,880	1,886	-16	-0.84	7,800	-
[6678]	25/10/10	1,912	1,919	1,900	1,902	-20	-1.04	7,000	-
[6678]	25/10/09	1,943	1,950	1,922	1,922	-12	-0.62	6,600	-
[6678]	25/10/08	1,926	1,946	1,926	1,934	+15	+0.78	7,100	-
[6678]	25/10/07	1,919	1,934	1,907	1,919	-13	-0.67	6,400	-
[6678]	25/10/06	1,930	1,933	1,917	1,932	+17	+0.89	4,200	-
[6678]	25/10/03	1,915	1,947	1,908	1,915	0	0.00	7,200	-
[6678]	25/10/02	1,920	1,934	1,911	1,915	-7	-0.36	6,500	-
[6678]	25/10/01	1,961	1,968	1,922	1,922	-53	-2.68	9,300	-
[6678]	25/09/30	1,975	1,989	1,960	1,975	-5	-0.25	10,400	-
[6678]	25/09/29	2,023	2,025	1,974	1,980	-34	-1.69	68,900	-
[6678]	25/09/26	2,052	2,052	2,014	2,014	-41	-2.00	61,000	-
[6678]	25/09/25	2,101	2,101	2,054	2,055	-45	-2.14	20,000	-
[6678]	25/09/24	2,077	2,100	2,075	2,100	+35	+1.69	19,500	-
[6678]	25/09/22	2,045	2,074	2,044	2,065	+20	+0.98	9,600	-
[6678]	25/09/19	2,065	2,065	2,042	2,045	-20	-0.97	9,900	-
[6678]	25/09/18	2,066	2,069	2,037	2,065	+15	+0.73	11,300	-
[6678]	25/09/17	2,070	2,077	2,050	2,050	-20	-0.97	8,600	-
[6678]	25/09/16	2,048	2,070	2,040	2,070	+35	+1.72	11,000	-
[6678]	25/09/12	2,056	2,059	2,019	2,035	-19	-0.93	23,600	-
[6678]	25/09/11	2,067	2,067	2,054	2,054	-3	-0.15	6,500	-
[6678]	25/09/10	2,070	2,079	2,056	2,057	-5	-0.24	11,600	-
[6678]	25/09/09	2,050	2,075	2,050	2,062	+15	+0.73	7,800	-
[6678]	25/09/08	2,075	2,075	2,047	2,047	+6	+0.29	19,700	-
[6678]	25/09/05	2,018	2,047	2,005	2,041	+41	+2.05	12,000	-