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
[6706]	26/10/29	3,190	3,220	3,155	3,185	-15.0	-0.47	99,500	27,771,406,336
[6706]	26/10/28	3,205	3,240	3,200	3,200	-5.0	-0.16	32,800	27,902,197,760
[6706]	26/10/27	3,205	3,225	3,200	3,205	0	+0.00	15,200	27,945,795,584
[6706]	26/10/26	3,265	3,265	3,200	3,205	-55.0	-1.69	19,600	27,945,795,584
[6706]	26/10/23	3,220	3,280	3,165	3,260	+15.0	+0.46	39,000	28,425,365,504
[6706]	26/10/22	3,235	3,270	3,220	3,245	+35.0	+1.09	22,500	28,294,574,080
[6706]	26/10/21	3,205	3,225	3,195	3,210	+30.0	+0.94	18,100	27,989,393,408
[6706]	26/10/20	3,230	3,245	3,160	3,180	-60.0	-1.85	57,800	27,727,810,560
[6706]	26/10/19	3,260	3,260	3,205	3,240	-20.0	-0.61	38,200	28,250,976,256
[6706]	26/10/16	3,280	3,295	3,255	3,260	0	+0.00	19,000	28,425,365,504
[6706]	26/10/15	3,285	3,305	3,245	3,260	-65.0	-1.95	70,000	28,425,365,504
[6706]	26/10/14	3,330	3,360	3,290	3,325	-5.0	-0.15	31,600	28,992,129,024
[6706]	26/10/13	3,315	3,355	3,315	3,330	+15.0	+0.45	17,500	29,035,724,800
[6706]	26/10/09	3,245	3,330	3,235	3,315	+40.0	+1.22	29,800	28,904,933,376
[6706]	26/10/08	3,295	3,320	3,265	3,275	-50.0	-1.50	31,700	28,556,156,928
[6706]	26/10/07	3,300	3,370	3,300	3,325	+5.0	+0.15	24,800	28,992,129,024
[6706]	26/10/06	3,280	3,335	3,280	3,320	0	+0.00	14,900	28,948,531,200
[6706]	26/10/05	3,315	3,325	3,290	3,320	0	+0.00	15,600	28,948,531,200
[6706]	26/10/02	3,335	3,360	3,305	3,320	-60.0	-1.78	19,900	28,948,531,200
[6706]	26/10/01	3,325	3,380	3,325	3,380	+55.0	+1.65	19,400	29,471,696,896
[6706]	26/09/30	3,290	3,345	3,280	3,325	+35.0	+1.06	28,800	28,992,129,024
[6706]	26/09/29	3,295	3,315	3,255	3,290	-80.0	-2.37	27,900	28,686,948,352
[6706]	26/09/28	3,355	3,380	3,355	3,370	+30.0	+0.90	20,100	29,384,503,296
[6706]	26/09/25	3,355	3,385	3,335	3,340	-25.0	-0.74	18,100	29,122,920,448
[6706]	26/09/24	3,335	3,380	3,310	3,365	+35.0	+1.05	32,100	29,340,905,472
[6706]	26/09/18	3,345	3,355	3,310	3,330	0	+0.00	73,900	29,035,724,800
[6706]	26/09/17	3,290	3,345	3,280	3,330	+10.0	+0.30	31,700	29,035,724,800
[6706]	26/09/16	3,265	3,350	3,265	3,320	+45.0	+1.37	24,700	28,948,531,200
[6706]	26/09/15	3,275	3,320	3,275	3,275	-20.0	-0.61	20,900	28,556,156,928
[6706]	26/09/14	3,225	3,310	3,225	3,295	+40.0	+1.23	22,000	28,730,544,128
[6706]	26/09/11	3,205	3,270	3,200	3,255	-20.0	-0.61	30,500	28,381,767,680
[6706]	26/09/10	3,230	3,280	3,220	3,275	+25.0	+0.77	25,800	28,556,156,928
[6706]	26/09/09	3,220	3,305	3,220	3,250	+30.0	+0.93	37,500	28,338,169,856
[6706]	26/09/08	3,270	3,315	3,220	3,220	-65.0	-1.98	56,900	28,076,587,008
[6706]	26/09/07	3,300	3,320	3,275	3,285	-15.0	-0.45	20,400	28,643,350,528
[6706]	26/09/04	3,280	3,320	3,280	3,300	+5.0	+0.15	24,400	28,774,141,952
[6706]	26/09/03	3,295	3,315	3,270	3,295	0	+0.00	16,900	28,730,544,128
[6706]	26/09/02	3,290	3,325	3,270	3,295	-45.0	-1.35	30,000	28,730,544,128
[6706]	26/09/01	3,315	3,360	3,305	3,340	-15.0	-0.45	21,500	29,122,920,448
[6706]	26/08/31	3,300	3,365	3,300	3,355	+10.0	+0.30	11,100	29,253,711,872
[6706]	26/08/28	3,280	3,370	3,280	3,345	+35.0	+1.06	22,600	29,166,516,224
[6706]	26/08/27	3,325	3,345	3,295	3,310	-15.0	-0.45	26,500	28,861,335,552
[6706]	26/08/26	3,295	3,355	3,285	3,325	0	+0.00	37,500	28,992,129,024
[6706]	26/08/25	3,280	3,355	3,270	3,325	+50.0	+1.53	18,000	28,992,129,024
[6706]	26/08/24	3,275	3,320	3,260	3,275	-5.0	-0.15	21,400	28,556,156,928
[6706]	26/08/21	3,270	3,290	3,250	3,280	+5.0	+0.15	19,200	28,599,752,704
[6706]	26/08/20	3,275	3,300	3,255	3,275	0	+0.00	22,100	28,556,156,928
[6706]	26/08/19	3,320	3,320	3,225	3,275	-90.0	-2.67	48,300	28,556,156,928
[6706]	26/08/18	3,430	3,460	3,350	3,365	-70.0	-2.04	30,700	29,340,905,472
[6706]	26/08/17	3,450	3,530	3,435	3,435	-15.0	-0.43	34,300	29,945,151,488
[6706]	26/08/14	3,435	3,510	3,420	3,450	-20.0	-0.58	29,600	30,075,916,288
[6706]	26/08/13	3,325	3,475	3,325	3,470	+150.0	+4.52	54,700	30,250,270,720
[6706]	26/08/12	3,390	3,390	3,300	3,320	-60.0	-1.78	38,800	28,942,620,672
[6706]	26/08/10	3,255	3,385	3,205	3,380	+180.0	+5.62	67,800	29,465,679,872
[6706]	26/08/07	3,220	3,235	3,180	3,200	-20.0	-0.62	36,600	27,896,502,272
[6706]	26/08/06	3,150	3,240	3,150	3,220	+50.0	+1.58	35,800	28,070,854,656
[6706]	26/08/05	3,095	3,205	3,095	3,170	+85.0	+2.76	23,400	27,634,972,672
[6706]	26/08/04	3,065	3,110	3,060	3,085	+20.0	+0.65	28,700	26,893,971,456
[6706]	26/08/03	3,050	3,110	3,030	3,065	-20.0	-0.65	28,300	26,719,619,072
[6706]	26/07/31	3,100	3,130	3,060	3,085	+30.0	+0.98	28,100	26,893,971,456
[6706]	26/07/30	2,963	3,090	2,963	3,055	+50.0	+1.66	53,400	26,632,441,856
[6706]	26/07/29	2,982	3,030	2,924	3,005	+14.0	+0.47	56,100	26,196,559,872
[6706]	26/07/28	3,010	3,010	2,953	2,991	-29.0	-0.96	50,100	26,074,511,360
[6706]	26/07/27	2,976	3,045	2,903	3,020	+63.0	+2.13	64,400	26,327,324,672
[6706]	26/07/24	2,997	3,020	2,905	2,957	-58.0	-1.92	29,300	25,778,112,512
[6706]	26/07/23	3,005	3,025	2,995	3,015	+5.0	+0.17	20,900	26,283,735,040
[6706]	26/07/22	2,950	3,055	2,936	3,010	+81.0	+2.77	38,900	26,240,147,456
[6706]	26/07/21	2,925	2,939	2,898	2,929	+54.0	+1.88	19,400	25,534,017,536
[6706]	26/07/17	2,950	2,976	2,836	2,875	-116	-3.88	36,100	-
[6706]	26/07/16	3,030	3,030	2,976	2,991	-39	-1.29	19,300	-
[6706]	26/07/15	3,000	3,045	3,000	3,030	+30	+1.00	12,100	-
[6706]	26/07/14	2,988	3,020	2,981	3,000	+12	+0.40	17,200	-
[6706]	26/07/13	3,055	3,085	2,954	2,988	-32	-1.06	49,500	-
[6706]	26/07/10	3,080	3,095	3,005	3,020	-60	-1.95	30,500	-
[6706]	26/07/09	2,980	3,090	2,977	3,080	+150	+5.12	46,800	-
[6706]	26/07/08	2,999	2,999	2,930	2,930	-42	-1.41	38,800	-
[6706]	26/07/07	3,000	3,055	2,972	2,972	-38	-1.26	20,300	-
[6706]	26/07/06	3,045	3,045	2,933	3,010	-25	-0.82	55,300	-
[6706]	26/07/03	3,045	3,045	2,955	3,035	-10	-0.33	44,800	-
[6706]	26/07/02	3,070	3,110	3,025	3,045	-15	-0.49	29,000	-
[6706]	26/07/01	3,020	3,065	3,020	3,060	+20	+0.66	19,300	-
[6706]	26/06/30	3,160	3,160	3,010	3,040	-85	-2.72	38,800	-
[6706]	26/06/29	3,085	3,125	3,075	3,125	+40	+1.30	26,400	-
[6706]	26/06/26	3,100	3,145	3,065	3,085	-45	-1.44	23,300	-
[6706]	26/06/25	3,155	3,155	3,110	3,130	+10	+0.32	13,300	-
[6706]	26/06/24	3,105	3,140	3,035	3,120	+20	+0.65	30,800	-
[6706]	26/06/23	3,180	3,225	3,090	3,100	-35	-1.12	32,400	-
[6706]	26/06/22	3,205	3,295	3,105	3,135	-40	-1.26	43,600	-
[6706]	26/06/19	3,210	3,225	3,160	3,175	+20	+0.63	23,900	-
[6706]	26/06/18	3,180	3,180	3,115	3,155	0	0.00	25,900	-
[6706]	26/06/17	3,160	3,240	3,105	3,155	-25	-0.79	34,000	-
[6706]	26/06/16	3,275	3,275	3,160	3,180	-105	-3.20	30,000	-
[6706]	26/06/15	3,250	3,300	3,230	3,285	+105	+3.30	27,400	-
[6706]	26/06/12	3,200	3,245	3,095	3,180	+5	+0.16	30,100	-
[6706]	26/06/11	3,290	3,290	3,130	3,175	-115	-3.50	121,100	-
[6706]	26/06/10	3,350	3,385	3,275	3,290	-110	-3.24	58,400	-
[6706]	26/06/09	3,395	3,415	3,365	3,400	+10	+0.29	21,600	-
[6706]	26/06/08	3,360	3,435	3,315	3,390	-75	-2.16	49,500	-
[6706]	26/06/05	3,455	3,505	3,455	3,465	-10	-0.29	22,900	-
[6706]	26/06/04	3,470	3,500	3,465	3,475	-35	-1.00	19,400	-
[6706]	26/06/03	3,485	3,545	3,455	3,510	+35	+1.01	28,000	-
[6706]	26/06/02	3,515	3,515	3,425	3,475	-50	-1.42	25,900	-
[6706]	26/06/01	3,555	3,625	3,500	3,525	+15	+0.43	31,400	-
[6706]	26/05/29	3,525	3,580	3,510	3,510	-10	-0.28	25,500	-
[6706]	26/05/28	3,435	3,520	3,415	3,520	+40	+1.15	26,800	-
[6706]	26/05/27	3,495	3,510	3,435	3,480	-20	-0.57	18,800	-
[6706]	26/05/26	3,470	3,520	3,440	3,500	+30	+0.86	17,700	-
[6706]	26/05/25	3,455	3,535	3,410	3,470	+65	+1.91	28,700	-
[6706]	26/05/22	3,430	3,440	3,395	3,405	-10.0	-0.29	20,700	-
[6706]	26/05/21	3,440	3,485	3,400	3,415	0	+0.00	16,600	-
[6706]	26/05/20	3,430	3,430	3,370	3,415	0	+0.00	54,000	-
[6706]	26/05/19	3,490	3,490	3,345	3,415	-30.0	-0.87	78,600	-
[6706]	26/05/18	3,390	3,545	3,300	3,445	-15.0	-0.43	68,600	-
[6706]	26/05/15	3,500	3,500	3,415	3,460	-10.0	-0.29	61,900	-
[6706]	26/05/14	3,485	3,515	3,420	3,470	-15.0	-0.43	28,100	-
[6706]	26/05/13	3,500	3,515	3,465	3,485	+20.0	+0.58	19,400	-
[6706]	26/05/12	3,495	3,565	3,420	3,465	+40.0	+1.17	32,500	-
[6706]	26/05/11	3,455	3,455	3,385	3,425	+15.0	+0.44	31,800	-
[6706]	26/05/08	3,390	3,435	3,375	3,410	-5.0	-0.15	23,900	-
[6706]	26/05/07	3,380	3,500	3,380	3,415	+80.0	+2.40	46,700	-
[6706]	26/05/01	3,305	3,360	3,285	3,335	+20.0	+0.60	51,800	-
[6706]	26/04/30	3,280	3,335	3,280	3,315	-30.0	-0.90	22,900	-
[6706]	26/04/28	3,295	3,345	3,290	3,345	+50.0	+1.52	30,000	-
[6706]	26/04/27	3,325	3,325	3,285	3,295	-30	-0.90	15,700	-
[6706]	26/04/24	3,325	3,340	3,285	3,325	-5	-0.15	16,900	-
[6706]	26/04/23	3,275	3,330	3,260	3,330	+50	+1.52	38,700	-
[6706]	26/04/22	3,275	3,320	3,265	3,280	-20	-0.61	44,400	-
[6706]	26/04/21	3,300	3,335	3,270	3,300	-10	-0.30	31,300	-
[6706]	26/04/20	3,275	3,340	3,270	3,310	+35	+1.07	31,400	-
[6706]	26/04/17	3,285	3,330	3,265	3,275	-20	-0.61	26,400	-
[6706]	26/04/16	3,305	3,305	3,255	3,295	+40	+1.23	22,200	-
[6706]	26/04/15	3,250	3,335	3,250	3,255	+35	+1.09	28,900	-
[6706]	26/04/14	3,200	3,250	3,190	3,220	+55	+1.74	50,300	-
[6706]	26/04/13	3,080	3,175	3,025	3,165	+85	+2.76	37,500	-
[6706]	26/04/10	3,095	3,115	3,075	3,080	-15	-0.48	21,900	-
[6706]	26/04/09	3,130	3,155	3,090	3,095	-75	-2.37	25,200	-
[6706]	26/04/08	3,125	3,190	3,095	3,170	+80	+2.59	28,600	-
[6706]	26/04/07	3,050	3,095	3,050	3,090	+15	+0.49	16,000	-
[6706]	26/04/06	3,090	3,120	3,065	3,075	0	0.00	14,300	-
[6706]	26/04/03	3,085	3,095	3,040	3,075	+20	+0.65	9,800	-
[6706]	26/04/02	3,095	3,110	3,050	3,055	-30	-0.97	20,000	-
[6706]	26/04/01	3,030	3,090	3,030	3,085	+85	+2.83	21,500	-
[6706]	26/03/31	2,977	3,055	2,977	3,000	-20	-0.66	22,900	-
[6706]	26/03/30	2,970	3,050	2,937	3,020	-80	-2.58	51,100	-
[6706]	26/03/27	3,045	3,100	3,010	3,100	+15	+0.49	34,000	-
[6706]	26/03/26	3,120	3,120	3,015	3,085	-35	-1.12	20,000	-
[6706]	26/03/25	3,090	3,135	3,085	3,120	+30	+0.97	31,500	-
[6706]	26/03/24	3,100	3,100	3,040	3,090	+90	+3.00	21,800	-
[6706]	26/03/23	3,005	3,080	2,960	3,000	-125	-4.00	44,400	-
[6706]	26/03/19	3,150	3,225	3,125	3,125	-95	-2.95	123,200	-
[6706]	26/03/18	3,175	3,230	3,150	3,220	+115	+3.70	31,000	-
[6706]	26/03/17	3,225	3,260	3,075	3,105	-110	-3.42	26,800	-
[6706]	26/03/16	3,150	3,275	3,150	3,215	+20	+0.63	29,300	-
[6706]	26/03/13	3,130	3,235	3,130	3,195	+15	+0.47	36,300	-
[6706]	26/03/12	3,200	3,235	3,160	3,180	-80	-2.45	31,800	-
[6706]	26/03/11	3,270	3,305	3,225	3,260	+60	+1.88	32,800	-
[6706]	26/03/10	3,250	3,250	3,140	3,200	+20	+0.63	93,100	-
[6706]	26/03/09	3,010	3,190	3,005	3,180	-20	-0.63	82,200	-
[6706]	26/03/06	3,130	3,205	3,100	3,200	0	0.00	32,300	-
[6706]	26/03/05	3,175	3,250	3,145	3,200	+135	+4.40	48,000	-
[6706]	26/03/04	3,240	3,240	3,010	3,065	-245	-7.40	74,900	-
[6706]	26/03/03	3,425	3,425	3,290	3,310	-125	-3.64	69,800	-
[6706]	26/03/02	3,325	3,445	3,325	3,435	+40	+1.18	70,000	-
[6706]	26/02/27	3,305	3,430	3,305	3,395	+50	+1.49	143,800	-
[6706]	26/02/26	3,335	3,360	3,305	3,345	+10	+0.30	48,100	-
[6706]	26/02/25	3,280	3,365	3,270	3,335	+20	+0.60	74,700	-
[6706]	26/02/24	3,100	3,325	3,080	3,315	+275	+9.05	105,500	-
[6706]	26/02/20	3,090	3,090	3,000	3,040	-50	-1.62	25,700	-
[6706]	26/02/19	3,055	3,110	3,045	3,090	+45	+1.48	37,500	-
[6706]	26/02/18	3,020	3,095	3,020	3,045	+46	+1.53	41,800	-
[6706]	26/02/17	2,966	3,015	2,870	2,999	+13	+0.44	87,900	-
[6706]	26/02/16	3,100	3,155	2,954	2,986	+142	+4.99	123,500	-
[6706]	26/02/13	2,949	2,950	2,801	2,844	-98	-3.33	57,600	-
[6706]	26/02/12	2,900	2,989	2,853	2,942	+51	+1.76	75,900	-
[6706]	26/02/10	2,896	2,905	2,880	2,891	+20	+0.70	23,100	-
[6706]	26/02/09	2,900	2,900	2,860	2,871	+2	+0.07	25,400	-
[6706]	26/02/06	2,827	2,876	2,812	2,869	+42	+1.49	23,700	-
[6706]	26/02/05	2,797	2,849	2,791	2,827	+46	+1.65	28,200	-
[6706]	26/02/04	2,782	2,797	2,770	2,781	-4	-0.14	28,000	-
[6706]	26/02/03	2,684	2,798	2,684	2,785	+103	+3.84	39,500	-
[6706]	26/02/02	2,680	2,759	2,680	2,682	+1	+0.04	36,800	-
[6706]	26/01/30	2,722	2,722	2,659	2,681	-11	-0.41	36,400	-
[6706]	26/01/29	2,669	2,704	2,650	2,692	+5	+0.19	30,500	-
[6706]	26/01/28	2,708	2,708	2,656	2,687	-21	-0.78	39,900	-
[6706]	26/01/27	2,723	2,780	2,687	2,708	+11	+0.41	70,000	-
[6706]	26/01/26	2,722	2,776	2,626	2,697	-125	-4.43	164,800	-
[6706]	26/01/23	2,880	2,921	2,802	2,822	+77	+2.81	114,300	-
[6706]	26/01/22	2,675	2,756	2,675	2,745	+71	+2.66	46,700	-
[6706]	26/01/21	2,687	2,698	2,672	2,674	-13	-0.48	17,000	-
[6706]	26/01/20	2,673	2,701	2,657	2,687	-5	-0.19	33,500	-
[6706]	26/01/19	2,710	2,710	2,675	2,692	-18	-0.66	25,600	-
[6706]	26/01/16	2,693	2,716	2,684	2,710	-10	-0.37	14,100	-
[6706]	26/01/15	2,702	2,720	2,685	2,720	+18	+0.67	26,800	-
[6706]	26/01/14	2,707	2,736	2,702	2,702	-19	-0.70	22,200	-
[6706]	26/01/13	2,717	2,744	2,705	2,721	+12	+0.44	24,800	-
[6706]	26/01/09	2,665	2,725	2,665	2,709	+23	+0.86	27,100	-
[6706]	26/01/08	2,674	2,762	2,673	2,686	+13	+0.49	35,000	-
[6706]	26/01/07	2,642	2,697	2,642	2,673	+2	+0.07	25,900	-
[6706]	26/01/06	2,640	2,695	2,632	2,671	+20	+0.75	25,500	-
[6706]	26/01/05	2,621	2,653	2,621	2,651	+6	+0.23	12,900	-
[6706]	25/12/30	2,630	2,672	2,630	2,645	+11	+0.42	17,500	-
[6706]	25/12/29	2,622	2,642	2,619	2,634	-6	-0.23	66,500	-
[6706]	25/12/26	2,622	2,640	2,620	2,640	+18	+0.69	24,400	-
[6706]	25/12/25	2,624	2,634	2,611	2,622	-9	-0.34	12,800	-
[6706]	25/12/24	2,630	2,657	2,621	2,631	-15	-0.57	21,200	-
[6706]	25/12/23	2,652	2,665	2,636	2,646	-27	-1.01	20,300	-
[6706]	25/12/22	2,652	2,673	2,629	2,673	+29	+1.10	20,900	-
[6706]	25/12/19	2,639	2,657	2,629	2,644	+8	+0.30	34,700	-
[6706]	25/12/18	2,633	2,643	2,617	2,636	+18	+0.69	29,600	-
[6706]	25/12/17	2,624	2,642	2,616	2,618	-13	-0.49	19,800	-
[6706]	25/12/16	2,606	2,651	2,600	2,631	+1	+0.04	30,200	-
[6706]	25/12/15	2,630	2,639	2,611	2,630	-5	-0.19	15,600	-
[6706]	25/12/12	2,629	2,649	2,610	2,635	+21	+0.80	23,500	-
[6706]	25/12/11	2,607	2,634	2,600	2,614	-11	-0.42	34,200	-
[6706]	25/12/10	2,649	2,670	2,623	2,625	-22	-0.83	17,700	-
[6706]	25/12/09	2,619	2,679	2,604	2,647	+28	+1.07	22,600	-
[6706]	25/12/08	2,611	2,634	2,599	2,619	+14	+0.54	25,500	-
[6706]	25/12/05	2,589	2,622	2,589	2,605	-22	-0.84	23,300	-
[6706]	25/12/04	2,581	2,639	2,581	2,627	+33	+1.27	29,100	-
[6706]	25/12/03	2,588	2,628	2,583	2,594	0	0.00	30,900	-
[6706]	25/12/02	2,585	2,629	2,562	2,594	+2	+0.08	29,200	-
[6706]	25/12/01	2,616	2,639	2,583	2,592	-11	-0.42	15,700	-
[6706]	25/11/28	2,570	2,635	2,570	2,603	+10	+0.39	52,300	-
[6706]	25/11/27	2,609	2,617	2,560	2,593	-28	-1.07	30,800	-
[6706]	25/11/26	2,599	2,635	2,579	2,621	+9	+0.34	22,200	-
[6706]	25/11/25	2,620	2,646	2,570	2,612	-5	-0.19	36,200	-
[6706]	25/11/21	2,547	2,685	2,547	2,617	+20	+0.77	60,200	-
[6706]	25/11/20	2,500	2,666	2,500	2,597	+101	+4.05	84,300	-
[6706]	25/11/19	2,503	2,544	2,442	2,496	-28	-1.11	94,600	-
[6706]	25/11/18	2,368	2,562	2,355	2,524	+129	+5.39	211,200	-
[6706]	25/11/17	2,085	2,395	2,056	2,395	+400	+20.05	278,000	-
[6706]	25/11/14	1,992	1,999	1,972	1,995	+3	+0.15	21,100	-
[6706]	25/11/13	2,022	2,022	1,992	1,992	-20	-0.99	10,300	-
[6706]	25/11/12	1,991	2,020	1,988	2,012	+13	+0.65	9,900	-
[6706]	25/11/11	1,971	2,009	1,944	1,999	+28	+1.42	25,100	-
[6706]	25/11/10	1,997	1,999	1,970	1,971	-10	-0.50	14,400	-
[6706]	25/11/07	1,989	2,005	1,981	1,981	-9	-0.45	18,300	-
[6706]	25/11/06	1,978	2,002	1,956	1,990	+13	+0.66	17,000	-
[6706]	25/11/05	1,945	1,993	1,937	1,977	+45	+2.33	30,500	-
[6706]	25/11/04	1,926	1,959	1,920	1,932	+6	+0.31	16,600	-
[6706]	25/10/31	1,905	1,928	1,898	1,926	+21	+1.10	18,800	-
[6706]	25/10/30	1,886	1,931	1,886	1,905	+21	+1.11	18,800	-
[6706]	25/10/29	1,926	1,926	1,884	1,884	-28	-1.46	26,300	-
[6706]	25/10/28	1,938	1,948	1,908	1,912	-44	-2.25	20,600	-
[6706]	25/10/27	1,940	1,961	1,935	1,956	+41	+2.14	19,900	-
[6706]	25/10/24	1,940	1,940	1,914	1,915	-8	-0.42	8,900	-
[6706]	25/10/23	1,933	1,963	1,921	1,923	-42	-2.14	17,900	-
[6706]	25/10/22	1,886	1,965	1,886	1,965	+81	+4.30	22,700	-
[6706]	25/10/21	1,921	1,921	1,882	1,884	-18	-0.95	24,600	-
[6706]	25/10/20	1,868	1,920	1,868	1,902	+43	+2.31	16,900	-
[6706]	25/10/17	1,890	1,896	1,858	1,859	-41	-2.16	14,100	-
[6706]	25/10/16	1,894	1,912	1,894	1,900	+6	+0.32	16,500	-
[6706]	25/10/15	1,904	1,912	1,894	1,894	+10	+0.53	9,600	-
[6706]	25/10/14	1,920	1,921	1,868	1,884	-58	-2.99	19,100	-
[6706]	25/10/10	1,964	1,966	1,940	1,942	-41	-2.07	28,300	-
[6706]	25/10/09	1,971	1,985	1,965	1,983	+7	+0.35	15,400	-
[6706]	25/10/08	1,983	2,004	1,975	1,976	-22	-1.10	9,000	-
[6706]	25/10/07	2,009	2,011	1,980	1,998	-9	-0.45	15,800	-
[6706]	25/10/06	1,957	2,010	1,957	2,007	+68	+3.51	16,900	-
[6706]	25/10/03	1,937	1,955	1,924	1,939	+14	+0.73	18,400	-
[6706]	25/10/02	1,951	1,971	1,917	1,925	-32	-1.64	22,900	-
[6706]	25/10/01	1,997	1,997	1,936	1,957	-40	-2.00	26,700	-
[6706]	25/09/30	2,037	2,037	1,994	1,997	-22	-1.09	12,100	-
[6706]	25/09/29	2,058	2,058	2,010	2,019	-81	-3.86	17,500	-
[6706]	25/09/26	2,071	2,100	2,071	2,100	+11	+0.53	12,000	-
[6706]	25/09/25	2,081	2,089	2,071	2,089	0	0.00	7,500	-
[6706]	25/09/24	2,114	2,114	2,080	2,089	-13	-0.62	11,800	-
[6706]	25/09/22	2,089	2,105	2,085	2,102	+19	+0.91	16,800	-
[6706]	25/09/19	2,107	2,108	2,074	2,083	-9	-0.43	15,500	-
[6706]	25/09/18	2,078	2,098	2,068	2,092	+7	+0.34	8,200	-
[6706]	25/09/17	2,089	2,104	2,052	2,085	-8	-0.38	18,000	-
[6706]	25/09/16	2,087	2,107	2,087	2,093	-2	-0.10	7,000	-
[6706]	25/09/12	2,109	2,115	2,095	2,095	-3	-0.14	16,000	-
[6706]	25/09/11	2,116	2,117	2,090	2,098	-5	-0.24	9,000	-
[6706]	25/09/10	2,093	2,111	2,093	2,103	0	0.00	8,700	-
[6706]	25/09/09	2,090	2,109	2,068	2,103	+17	+0.81	17,100	-
[6706]	25/09/08	2,075	2,096	2,057	2,086	+31	+1.51	15,600	-
[6706]	25/09/05	2,065	2,066	2,038	2,055	-10	-0.48	21,500	-