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
[6703]	26/10/29	2,508	2,512	2,451	2,507	-10.0	-0.40	1,201,200	217,471,762,432
[6703]	26/10/28	2,552	2,552	2,492	2,517	+15.0	+0.60	416,700	218,339,213,312
[6703]	26/10/27	2,487	2,520	2,470	2,502	+65.0	+2.67	402,000	217,038,028,800
[6703]	26/10/26	2,469	2,472	2,422	2,437	-33.0	-1.34	421,000	211,399,557,120
[6703]	26/10/23	2,410	2,470	2,383	2,470	+10.0	+0.41	625,000	214,262,169,600
[6703]	26/10/22	2,554	2,554	2,441	2,460	-83.0	-3.26	575,700	213,394,702,336
[6703]	26/10/21	2,515	2,559	2,504	2,543	+66.0	+2.66	568,100	220,594,601,984
[6703]	26/10/20	2,591	2,591	2,461	2,477	-122.0	-4.69	727,700	214,869,393,408
[6703]	26/10/19	2,535	2,602	2,522	2,599	-36.0	-1.37	448,000	225,452,376,064
[6703]	26/10/16	2,632	2,650	2,590	2,635	+92.0	+3.62	533,800	228,575,232,000
[6703]	26/10/15	2,610	2,635	2,538	2,543	-182.0	-6.68	707,500	220,594,601,984
[6703]	26/10/14	2,674	2,759	2,654	2,725	+59.0	+2.21	678,300	236,382,355,456
[6703]	26/10/13	2,600	2,670	2,576	2,666	+50.0	+1.91	477,500	231,264,337,920
[6703]	26/10/09	2,571	2,635	2,563	2,616	+8.0	+0.31	467,500	226,927,050,752
[6703]	26/10/08	2,682	2,683	2,608	2,608	-142.0	-5.16	424,800	226,233,090,048
[6703]	26/10/07	2,735	2,801	2,730	2,750	-2.0	-0.07	346,200	238,550,990,848
[6703]	26/10/06	2,701	2,774	2,668	2,752	+42.0	+1.55	441,700	238,724,481,024
[6703]	26/10/05	2,721	2,733	2,684	2,710	+8.0	+0.30	406,000	235,081,154,560
[6703]	26/10/02	2,677	2,738	2,676	2,702	-22.0	-0.81	374,900	234,387,193,856
[6703]	26/10/01	2,675	2,743	2,615	2,724	+56.0	+2.10	613,400	236,295,602,176
[6703]	26/09/30	2,624	2,693	2,612	2,668	+94.0	+3.65	909,200	231,437,844,480
[6703]	26/09/29	2,725	2,730	2,544	2,574	-152.0	-5.58	1,217,200	223,283,724,288
[6703]	26/09/28	2,795	2,795	2,721	2,726	-49.0	-1.77	627,000	236,469,092,352
[6703]	26/09/25	2,774	2,798	2,754	2,775	+4.0	+0.14	585,500	240,719,642,624
[6703]	26/09/24	2,794	2,820	2,745	2,771	+12.0	+0.43	593,400	240,372,662,272
[6703]	26/09/18	2,833	2,846	2,740	2,759	-62.0	-2.20	836,500	239,331,704,832
[6703]	26/09/17	2,774	2,926	2,774	2,821	+74.0	+2.69	1,152,700	244,709,949,440
[6703]	26/09/16	2,632	2,750	2,632	2,747	+146.0	+5.61	666,800	238,290,763,776
[6703]	26/09/15	2,566	2,613	2,541	2,601	+6.0	+0.23	424,400	225,625,866,240
[6703]	26/09/14	2,566	2,631	2,521	2,595	+22.0	+0.86	381,500	225,105,395,712
[6703]	26/09/11	2,525	2,584	2,525	2,573	-39.0	-1.49	515,200	223,196,987,392
[6703]	26/09/10	2,683	2,687	2,577	2,612	-75.0	-2.79	764,100	226,580,070,400
[6703]	26/09/09	2,661	2,737	2,649	2,687	+51.0	+1.93	451,200	233,086,009,344
[6703]	26/09/08	2,754	2,779	2,636	2,636	-162.0	-5.79	472,500	228,661,968,896
[6703]	26/09/07	2,727	2,807	2,727	2,798	+98.0	+3.63	444,900	242,714,787,840
[6703]	26/09/04	2,654	2,708	2,633	2,700	+13.0	+0.48	742,900	234,213,703,680
[6703]	26/09/03	2,741	2,752	2,653	2,687	-65.0	-2.36	891,100	233,086,009,344
[6703]	26/09/02	2,844	2,850	2,743	2,752	-142.0	-4.91	570,000	238,724,481,024
[6703]	26/09/01	2,880	2,915	2,860	2,894	+16.0	+0.56	470,900	251,042,398,208
[6703]	26/08/31	2,801	2,893	2,787	2,878	+11.0	+0.38	542,800	249,654,460,416
[6703]	26/08/28	2,817	2,885	2,815	2,867	+50.0	+1.77	1,016,500	248,700,256,256
[6703]	26/08/27	2,802	2,850	2,781	2,817	+37.0	+1.33	698,400	244,362,969,088
[6703]	26/08/26	2,813	2,866	2,767	2,780	+29.0	+1.05	652,600	241,153,376,256
[6703]	26/08/25	2,685	2,765	2,668	2,751	+62.0	+2.31	597,000	238,637,744,128
[6703]	26/08/24	2,686	2,731	2,673	2,689	+3.0	+0.11	356,400	233,259,499,520
[6703]	26/08/21	2,690	2,708	2,616	2,686	-4.0	-0.15	596,400	232,999,256,064
[6703]	26/08/20	2,694	2,722	2,674	2,690	+27.0	+1.01	488,100	233,346,252,800
[6703]	26/08/19	2,800	2,814	2,663	2,663	-177.0	-6.23	905,300	231,004,110,848
[6703]	26/08/18	2,950	2,984	2,838	2,840	-138.0	-4.63	824,600	246,358,114,304
[6703]	26/08/17	2,992	3,050	2,941	2,978	-8.0	-0.27	432,700	258,329,034,752
[6703]	26/08/14	2,967	3,010	2,951	2,986	+26.0	+0.88	564,400	259,023,011,840
[6703]	26/08/13	2,892	2,970	2,880	2,960	+161.0	+5.75	896,700	256,767,623,168
[6703]	26/08/12	2,777	2,827	2,745	2,799	+22.0	+0.79	686,100	242,801,541,120
[6703]	26/08/10	2,766	2,838	2,752	2,777	+20.0	+0.73	570,400	240,893,132,800
[6703]	26/08/07	2,846	2,884	2,736	2,757	-115.0	-4.00	731,800	239,158,214,656
[6703]	26/08/06	2,870	2,922	2,829	2,872	-89.0	-3.01	672,200	249,133,989,888
[6703]	26/08/05	2,907	3,055	2,904	2,961	+95.0	+3.31	1,174,700	256,854,360,064
[6703]	26/08/04	2,839	2,890	2,789	2,866	+69.0	+2.47	880,900	248,613,502,976
[6703]	26/08/03	2,712	2,874	2,685	2,797	+47.0	+1.71	1,340,500	242,628,050,944
[6703]	26/07/31	2,859	2,925	2,705	2,750	-26.0	-0.94	2,174,100	238,550,990,848
[6703]	26/07/30	2,926	3,105	2,654	2,776	-200.0	-6.72	2,090,000	240,806,379,520
[6703]	26/07/29	3,225	3,225	2,951	2,976	-299.0	-9.13	1,261,300	258,155,544,576
[6703]	26/07/28	3,395	3,405	3,240	3,275	-125.0	-3.68	692,200	284,092,563,456
[6703]	26/07/27	3,360	3,425	3,280	3,400	+50.0	+1.49	558,000	294,935,789,568
[6703]	26/07/24	3,305	3,380	3,275	3,350	0	+0.00	613,000	290,598,486,016
[6703]	26/07/23	3,300	3,380	3,280	3,350	+55.0	+1.67	424,700	290,598,486,016
[6703]	26/07/22	3,360	3,415	3,275	3,295	+15.0	+0.46	654,600	285,827,465,216
[6703]	26/07/21	3,130	3,325	3,100	3,280	+220.0	+7.19	753,000	284,526,280,704
[6703]	26/07/17	3,270	3,290	2,986	3,060	-260	-7.83	871,000	-
[6703]	26/07/16	3,280	3,420	3,260	3,320	+50	+1.53	1,017,600	-
[6703]	26/07/15	3,260	3,360	3,240	3,270	-5	-0.15	437,600	-
[6703]	26/07/14	3,260	3,315	3,215	3,275	+25	+0.77	330,800	-
[6703]	26/07/13	3,390	3,425	3,230	3,250	-125	-3.70	468,400	-
[6703]	26/07/10	3,560	3,600	3,360	3,375	-130	-3.71	535,700	-
[6703]	26/07/09	3,495	3,570	3,440	3,505	0	0.00	493,400	-
[6703]	26/07/08	3,510	3,630	3,480	3,505	-115	-3.18	888,000	-
[6703]	26/07/07	3,550	3,780	3,550	3,620	+70	+1.97	686,800	-
[6703]	26/07/06	3,505	3,630	3,500	3,550	+125	+3.65	539,400	-
[6703]	26/07/03	3,345	3,465	3,300	3,425	+10	+0.29	388,600	-
[6703]	26/07/02	3,360	3,470	3,305	3,415	+20	+0.59	653,400	-
[6703]	26/07/01	3,565	3,605	3,375	3,395	-100	-2.86	646,200	-
[6703]	26/06/30	3,780	3,790	3,440	3,495	-270	-7.17	1,035,700	-
[6703]	26/06/29	3,685	3,820	3,645	3,765	+65	+1.76	789,500	-
[6703]	26/06/26	3,740	3,835	3,650	3,700	-155	-4.02	1,077,700	-
[6703]	26/06/25	3,700	3,970	3,620	3,855	+350	+9.99	1,826,100	-
[6703]	26/06/24	3,350	3,630	3,350	3,505	+105	+3.09	1,436,600	-
[6703]	26/06/23	3,400	3,450	3,330	3,400	+10	+0.29	632,100	-
[6703]	26/06/22	3,300	3,460	3,275	3,390	+200	+6.27	623,800	-
[6703]	26/06/19	3,180	3,190	3,100	3,190	+50	+1.59	731,700	-
[6703]	26/06/18	3,105	3,190	3,100	3,140	+50	+1.62	375,500	-
[6703]	26/06/17	3,020	3,095	3,015	3,090	+45	+1.48	307,000	-
[6703]	26/06/16	3,075	3,075	3,015	3,045	-10	-0.33	354,900	-
[6703]	26/06/15	3,040	3,105	3,030	3,055	+83	+2.79	525,000	-
[6703]	26/06/12	2,982	3,015	2,913	2,972	+44	+1.50	650,500	-
[6703]	26/06/11	2,839	2,943	2,793	2,928	-22	-0.75	512,900	-
[6703]	26/06/10	3,080	3,085	2,940	2,950	-255	-7.96	872,400	-
[6703]	26/06/09	3,230	3,285	3,150	3,205	+15	+0.47	445,900	-
[6703]	26/06/08	3,180	3,260	3,140	3,190	-175	-5.20	589,900	-
[6703]	26/06/05	3,360	3,425	3,290	3,365	-60	-1.75	510,800	-
[6703]	26/06/04	3,395	3,535	3,370	3,425	-40	-1.15	468,200	-
[6703]	26/06/03	3,485	3,620	3,465	3,465	+15	+0.43	594,000	-
[6703]	26/06/02	3,430	3,505	3,365	3,450	-20	-0.58	1,080,500	-
[6703]	26/06/01	3,560	3,645	3,470	3,470	-75	-2.12	784,100	-
[6703]	26/05/29	3,690	3,725	3,535	3,545	+55	+1.58	1,406,800	-
[6703]	26/05/28	3,240	3,525	3,240	3,490	+320	+10.09	1,352,900	-
[6703]	26/05/27	3,300	3,385	3,165	3,170	-70	-2.16	622,800	-
[6703]	26/05/26	3,115	3,295	3,035	3,240	+170	+5.54	693,100	-
[6703]	26/05/25	3,145	3,245	3,070	3,070	-5	-0.16	591,700	-
[6703]	26/05/22	3,020	3,160	3,000	3,075	+106.0	+3.57	650,400	-
[6703]	26/05/21	2,970	3,040	2,943	2,969	+79.0	+2.73	585,000	-
[6703]	26/05/20	2,983	3,010	2,830	2,890	-130.0	-4.30	879,700	-
[6703]	26/05/19	3,130	3,175	2,983	3,020	-170.0	-5.33	753,100	-
[6703]	26/05/18	3,160	3,230	3,080	3,190	+40.0	+1.27	562,200	-
[6703]	26/05/15	3,185	3,245	3,095	3,150	-15.0	-0.47	839,700	-
[6703]	26/05/14	3,350	3,400	3,165	3,165	-300.0	-8.66	1,342,700	-
[6703]	26/05/13	3,410	3,735	3,345	3,465	+45.0	+1.32	2,009,300	-
[6703]	26/05/12	3,480	3,540	3,415	3,420	-50.0	-1.44	478,700	-
[6703]	26/05/11	3,470	3,515	3,425	3,470	+55.0	+1.61	713,600	-
[6703]	26/05/08	3,340	3,415	3,315	3,415	+5.0	+0.15	454,600	-
[6703]	26/05/07	3,415	3,490	3,395	3,410	+135.0	+4.12	644,600	-
[6703]	26/05/01	3,305	3,335	3,245	3,275	-70.0	-2.09	449,500	-
[6703]	26/04/30	3,270	3,385	3,265	3,345	-30.0	-0.89	621,200	-
[6703]	26/04/28	3,350	3,415	3,315	3,375	-10.0	-0.30	534,700	-
[6703]	26/04/27	3,400	3,530	3,320	3,385	0	0.00	592,200	-
[6703]	26/04/24	3,470	3,500	3,350	3,385	-50	-1.46	674,100	-
[6703]	26/04/23	3,405	3,440	3,240	3,435	-5	-0.15	1,014,500	-
[6703]	26/04/22	3,455	3,460	3,360	3,440	-60	-1.71	633,400	-
[6703]	26/04/21	3,490	3,540	3,410	3,500	+40	+1.16	916,300	-
[6703]	26/04/20	3,315	3,530	3,300	3,460	+140	+4.22	913,500	-
[6703]	26/04/17	3,400	3,490	3,315	3,320	-80	-2.35	1,295,800	-
[6703]	26/04/16	3,245	3,400	3,165	3,400	+415	+13.90	1,480,800	-
[6703]	26/04/15	3,140	3,145	2,956	2,985	-55	-1.81	568,100	-
[6703]	26/04/14	3,095	3,120	3,010	3,040	+10	+0.33	477,900	-
[6703]	26/04/13	3,085	3,135	3,010	3,030	-50	-1.62	429,500	-
[6703]	26/04/10	3,105	3,145	3,080	3,080	-45	-1.44	480,600	-
[6703]	26/04/09	3,205	3,210	3,095	3,125	-60	-1.88	474,700	-
[6703]	26/04/08	3,120	3,185	3,095	3,185	+208	+6.99	938,000	-
[6703]	26/04/07	3,000	3,065	2,937	2,977	+34	+1.16	885,100	-
[6703]	26/04/06	2,796	2,953	2,783	2,943	+170	+6.13	921,500	-
[6703]	26/04/03	2,790	2,790	2,726	2,773	+33	+1.20	507,300	-
[6703]	26/04/02	2,850	2,888	2,721	2,740	-68	-2.42	923,200	-
[6703]	26/04/01	2,752	2,808	2,706	2,808	+235	+9.13	793,900	-
[6703]	26/03/31	2,531	2,646	2,519	2,573	-58	-2.20	750,500	-
[6703]	26/03/30	2,590	2,639	2,538	2,631	-48	-1.79	789,100	-
[6703]	26/03/27	2,580	2,692	2,572	2,679	+23	+0.87	691,200	-
[6703]	26/03/26	2,620	2,687	2,595	2,656	+36	+1.37	839,300	-
[6703]	26/03/25	2,620	2,667	2,605	2,620	+85	+3.35	472,200	-
[6703]	26/03/24	2,570	2,586	2,471	2,535	+65	+2.63	638,200	-
[6703]	26/03/23	2,521	2,567	2,445	2,470	-201	-7.53	949,600	-
[6703]	26/03/19	2,750	2,775	2,654	2,671	-129	-4.61	660,900	-
[6703]	26/03/18	2,807	2,834	2,784	2,800	+88	+3.24	549,300	-
[6703]	26/03/17	2,820	2,831	2,703	2,712	-70	-2.52	607,400	-
[6703]	26/03/16	2,770	2,832	2,741	2,782	+14	+0.51	612,500	-
[6703]	26/03/13	2,737	2,813	2,720	2,768	-6	-0.22	916,200	-
[6703]	26/03/12	2,845	2,857	2,755	2,774	-101	-3.51	667,500	-
[6703]	26/03/11	2,829	2,947	2,807	2,875	+92	+3.31	820,000	-
[6703]	26/03/10	2,857	2,892	2,731	2,783	-4	-0.14	1,522,800	-
[6703]	26/03/09	2,770	2,886	2,677	2,787	-253	-8.32	1,241,200	-
[6703]	26/03/06	3,055	3,115	2,965	3,040	-85	-2.72	1,037,800	-
[6703]	26/03/05	3,095	3,215	3,040	3,125	+151	+5.08	956,700	-
[6703]	26/03/04	3,055	3,165	2,845	2,974	-261	-8.07	1,520,600	-
[6703]	26/03/03	3,325	3,405	3,205	3,235	-80	-2.41	988,100	-
[6703]	26/03/02	3,125	3,370	3,115	3,315	+85	+2.63	1,035,700	-
[6703]	26/02/27	3,010	3,275	3,010	3,230	+200	+6.60	1,266,200	-
[6703]	26/02/26	3,140	3,140	3,020	3,030	-40	-1.30	595,900	-
[6703]	26/02/25	3,030	3,115	2,958	3,070	+55	+1.82	944,400	-
[6703]	26/02/24	3,070	3,125	2,975	3,015	-55	-1.79	979,800	-
[6703]	26/02/20	2,950	3,100	2,912	3,070	+107	+3.61	1,074,200	-
[6703]	26/02/19	3,000	3,075	2,963	2,963	-57	-1.89	1,084,300	-
[6703]	26/02/18	2,862	3,085	2,855	3,020	+283	+10.34	1,360,800	-
[6703]	26/02/17	2,758	2,797	2,690	2,737	-47	-1.69	600,500	-
[6703]	26/02/16	2,767	2,805	2,719	2,784	+67	+2.47	825,400	-
[6703]	26/02/13	2,724	2,744	2,634	2,717	-65	-2.34	1,054,100	-
[6703]	26/02/12	2,750	2,793	2,721	2,782	+22	+0.80	1,026,200	-
[6703]	26/02/10	2,691	2,777	2,685	2,760	+155	+5.95	1,454,400	-
[6703]	26/02/09	2,546	2,633	2,510	2,605	+153	+6.24	1,785,100	-
[6703]	26/02/06	2,295	2,452	2,228	2,452	+207	+9.22	1,813,400	-
[6703]	26/02/05	2,086	2,256	2,026	2,245	+159	+7.62	2,040,700	-
[6703]	26/02/04	2,096	2,131	2,078	2,086	-22	-1.04	468,900	-
[6703]	26/02/03	2,067	2,114	2,060	2,108	+91	+4.51	618,800	-
[6703]	26/02/02	2,068	2,090	2,017	2,017	-22	-1.08	465,400	-
[6703]	26/01/30	2,055	2,055	2,002	2,039	-6	-0.29	459,200	-
[6703]	26/01/29	1,990	2,056	1,958	2,045	+61	+3.07	620,900	-
[6703]	26/01/28	2,020	2,043	1,968	1,984	-71	-3.45	681,800	-
[6703]	26/01/27	2,037	2,055	2,004	2,055	+2	+0.10	560,500	-
[6703]	26/01/26	2,081	2,094	2,025	2,053	-78	-3.66	627,800	-
[6703]	26/01/23	2,128	2,158	2,117	2,131	+3	+0.14	533,400	-
[6703]	26/01/22	2,160	2,177	2,125	2,128	-18	-0.84	574,500	-
[6703]	26/01/21	2,122	2,190	2,120	2,146	-34	-1.56	390,300	-
[6703]	26/01/20	2,254	2,267	2,180	2,180	-70	-3.11	492,500	-
[6703]	26/01/19	2,219	2,275	2,200	2,250	+56	+2.55	625,700	-
[6703]	26/01/16	2,200	2,227	2,168	2,194	-3	-0.14	641,200	-
[6703]	26/01/15	2,190	2,230	2,182	2,197	-14	-0.63	584,400	-
[6703]	26/01/14	2,199	2,224	2,191	2,211	+32	+1.47	609,300	-
[6703]	26/01/13	2,178	2,216	2,150	2,179	+49	+2.30	864,500	-
[6703]	26/01/09	2,100	2,140	2,093	2,130	+54	+2.60	477,200	-
[6703]	26/01/08	2,073	2,146	2,073	2,076	+3	+0.14	770,300	-
[6703]	26/01/07	2,055	2,095	2,040	2,073	+15	+0.73	554,200	-
[6703]	26/01/06	2,065	2,070	2,045	2,058	+12	+0.59	419,600	-
[6703]	26/01/05	2,011	2,060	2,000	2,046	+61	+3.07	538,900	-
[6703]	25/12/30	2,002	2,025	1,985	1,985	-45	-2.22	261,300	-
[6703]	25/12/29	1,990	2,033	1,983	2,030	+50	+2.53	434,600	-
[6703]	25/12/26	1,985	2,005	1,965	1,980	-6	-0.30	428,600	-
[6703]	25/12/25	1,965	1,986	1,956	1,986	+28	+1.43	267,900	-
[6703]	25/12/24	1,953	1,967	1,948	1,958	+14	+0.72	347,200	-
[6703]	25/12/23	1,922	1,944	1,919	1,944	+12	+0.62	282,200	-
[6703]	25/12/22	1,910	1,949	1,897	1,932	+42	+2.22	554,600	-
[6703]	25/12/19	1,860	1,898	1,853	1,890	+68	+3.73	642,600	-
[6703]	25/12/18	1,828	1,862	1,820	1,822	-60	-3.19	530,500	-
[6703]	25/12/17	1,870	1,901	1,840	1,882	+23	+1.24	355,100	-
[6703]	25/12/16	1,895	1,901	1,857	1,859	-53	-2.77	494,200	-
[6703]	25/12/15	1,895	1,918	1,888	1,912	-6	-0.31	178,800	-
[6703]	25/12/12	1,906	1,922	1,899	1,918	+54	+2.90	355,300	-
[6703]	25/12/11	1,900	1,914	1,850	1,864	-38	-2.00	384,900	-
[6703]	25/12/10	1,948	1,954	1,892	1,902	-48	-2.46	386,700	-
[6703]	25/12/09	1,950	1,952	1,928	1,950	+9	+0.46	323,600	-
[6703]	25/12/08	1,897	1,941	1,896	1,941	+69	+3.69	477,400	-
[6703]	25/12/05	1,859	1,878	1,853	1,872	0	0.00	274,900	-
[6703]	25/12/04	1,882	1,894	1,864	1,872	-20	-1.06	422,300	-
[6703]	25/12/03	1,881	1,910	1,880	1,892	+14	+0.75	339,300	-
[6703]	25/12/02	1,909	1,931	1,878	1,878	-11	-0.58	387,900	-
[6703]	25/12/01	1,962	1,980	1,889	1,889	-53	-2.73	503,300	-
[6703]	25/11/28	1,933	1,947	1,923	1,942	+20	+1.04	295,500	-
[6703]	25/11/27	1,914	1,936	1,898	1,922	+36	+1.91	443,900	-
[6703]	25/11/26	1,893	1,918	1,885	1,886	+24	+1.29	460,400	-
[6703]	25/11/25	1,890	1,891	1,833	1,862	+29	+1.58	405,400	-
[6703]	25/11/21	1,861	1,884	1,822	1,833	-60	-3.17	814,600	-
[6703]	25/11/20	1,888	1,897	1,861	1,893	+54	+2.94	602,600	-
[6703]	25/11/19	1,858	1,872	1,802	1,839	-19	-1.02	659,900	-
[6703]	25/11/18	1,902	1,915	1,852	1,858	-72	-3.73	767,300	-
[6703]	25/11/17	1,930	1,948	1,901	1,930	+21	+1.10	490,600	-
[6703]	25/11/14	1,940	1,969	1,905	1,909	-113	-5.59	831,100	-
[6703]	25/11/13	1,938	2,048	1,919	2,022	+92	+4.77	1,139,200	-
[6703]	25/11/12	1,880	1,937	1,859	1,930	+56	+2.99	786,400	-
[6703]	25/11/11	1,892	1,898	1,831	1,874	+22	+1.19	817,700	-
[6703]	25/11/10	1,852	1,925	1,825	1,852	+22	+1.20	1,184,200	-
[6703]	25/11/07	1,828	1,840	1,780	1,830	-38	-2.03	1,264,200	-
[6703]	25/11/06	1,778	1,868	1,737	1,868	+122	+6.99	1,945,200	-
[6703]	25/11/05	1,775	1,799	1,681	1,746	-66	-3.64	813,000	-
[6703]	25/11/04	1,835	1,857	1,812	1,812	-35	-1.89	781,600	-
[6703]	25/10/31	1,867	1,872	1,801	1,847	-25	-1.34	909,100	-
[6703]	25/10/30	1,787	1,886	1,776	1,872	+92	+5.17	1,038,900	-
[6703]	25/10/29	1,800	1,807	1,762	1,780	-2	-0.11	859,300	-
[6703]	25/10/28	1,878	1,879	1,777	1,782	-81	-4.35	1,166,400	-
[6703]	25/10/27	1,832	1,876	1,830	1,863	+74	+4.14	1,001,600	-
[6703]	25/10/24	1,808	1,817	1,775	1,789	-16	-0.89	653,900	-
[6703]	25/10/23	1,745	1,808	1,731	1,805	+49	+2.79	989,200	-
[6703]	25/10/22	1,698	1,759	1,686	1,756	+59	+3.48	545,800	-
[6703]	25/10/21	1,776	1,784	1,693	1,697	-69	-3.91	889,400	-
[6703]	25/10/20	1,678	1,766	1,670	1,766	+110	+6.64	770,900	-
[6703]	25/10/17	1,641	1,656	1,624	1,656	-2	-0.12	423,800	-
[6703]	25/10/16	1,639	1,663	1,639	1,658	+29	+1.78	539,200	-
[6703]	25/10/15	1,609	1,629	1,598	1,629	+40	+2.52	503,800	-
[6703]	25/10/14	1,630	1,650	1,580	1,589	-92	-5.47	759,500	-
[6703]	25/10/10	1,727	1,729	1,666	1,681	-74	-4.22	855,700	-
[6703]	25/10/09	1,730	1,777	1,730	1,755	+32	+1.86	698,000	-
[6703]	25/10/08	1,720	1,768	1,709	1,723	+5	+0.29	713,100	-
[6703]	25/10/07	1,751	1,755	1,693	1,718	+47	+2.81	1,016,200	-
[6703]	25/10/06	1,633	1,703	1,619	1,671	+118	+7.60	1,175,900	-
[6703]	25/10/03	1,550	1,562	1,547	1,553	+7	+0.45	319,800	-
[6703]	25/10/02	1,557	1,572	1,528	1,546	-27	-1.72	461,900	-
[6703]	25/10/01	1,593	1,593	1,546	1,573	-41	-2.54	751,600	-
[6703]	25/09/30	1,620	1,634	1,608	1,614	-19	-1.16	460,400	-
[6703]	25/09/29	1,661	1,663	1,623	1,633	-28	-1.69	393,600	-
[6703]	25/09/26	1,659	1,667	1,646	1,661	+3	+0.18	395,600	-
[6703]	25/09/25	1,677	1,677	1,644	1,658	-13	-0.78	367,400	-
[6703]	25/09/24	1,667	1,690	1,662	1,671	-12	-0.71	391,700	-
[6703]	25/09/22	1,673	1,726	1,668	1,683	+31	+1.88	501,000	-
[6703]	25/09/19	1,680	1,694	1,635	1,652	-22	-1.31	661,800	-
[6703]	25/09/18	1,674	1,682	1,656	1,674	+4	+0.24	351,400	-
[6703]	25/09/17	1,696	1,696	1,661	1,670	-26	-1.53	355,800	-
[6703]	25/09/16	1,701	1,719	1,684	1,696	-13	-0.76	467,500	-
[6703]	25/09/12	1,780	1,784	1,699	1,709	-5	-0.29	823,300	-
[6703]	25/09/11	1,763	1,764	1,689	1,714	-35	-2.00	637,000	-
[6703]	25/09/10	1,722	1,755	1,706	1,749	+28	+1.63	984,200	-
[6703]	25/09/09	1,688	1,736	1,683	1,721	+35	+2.08	1,211,100	-
[6703]	25/09/08	1,615	1,686	1,609	1,686	+101	+6.37	1,107,400	-
[6703]	25/09/05	1,542	1,589	1,540	1,585	+35	+2.26	624,100	-