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
[6707]	26/10/29	6,630	6,723	6,433	6,598	+44.0	+0.67	640,500	131,898,032,128
[6707]	26/10/28	6,404	6,554	6,342	6,554	+350.0	+5.64	228,500	131,018,448,896
[6707]	26/10/27	6,122	6,348	6,045	6,204	+267.0	+4.50	203,100	124,021,735,424
[6707]	26/10/26	5,863	6,025	5,792	5,937	-26.0	-0.44	210,000	118,684,237,824
[6707]	26/10/23	5,807	5,995	5,639	5,963	-4.0	-0.07	227,600	119,203,995,648
[6707]	26/10/22	6,054	6,125	5,930	5,967	-60.0	-1.00	191,900	119,283,957,760
[6707]	26/10/21	6,109	6,165	5,988	6,027	+127.0	+2.15	199,900	120,483,397,632
[6707]	26/10/20	6,116	6,160	5,861	5,900	-116.0	-1.93	217,100	117,944,590,336
[6707]	26/10/19	5,880	6,038	5,848	6,016	+47.0	+0.79	190,100	120,263,499,776
[6707]	26/10/16	5,822	5,991	5,716	5,969	+226.0	+3.94	247,600	119,323,942,912
[6707]	26/10/15	5,850	5,881	5,718	5,743	-406.0	-6.60	416,100	114,806,063,104
[6707]	26/10/14	6,096	6,290	6,050	6,149	-4.0	-0.07	281,700	122,922,246,144
[6707]	26/10/13	6,261	6,381	6,106	6,153	-451.0	-6.83	336,700	123,002,208,256
[6707]	26/10/09	6,577	6,707	6,576	6,604	-173.0	-2.55	204,300	132,017,971,200
[6707]	26/10/08	6,940	6,940	6,755	6,777	-313.0	-4.41	288,200	135,476,346,880
[6707]	26/10/07	7,090	7,151	7,001	7,090	-72.0	-1.01	163,800	141,733,412,864
[6707]	26/10/06	7,230	7,289	7,124	7,162	-99.0	-1.36	180,500	143,172,730,880
[6707]	26/10/05	7,185	7,308	7,177	7,261	+313.0	+4.50	214,800	145,151,803,392
[6707]	26/10/02	6,922	7,122	6,911	6,948	-124.0	-1.75	202,600	138,894,737,408
[6707]	26/10/01	6,926	7,134	6,916	7,072	+83.0	+1.19	187,500	141,373,587,456
[6707]	26/09/30	7,009	7,079	6,911	6,989	-11.0	-0.16	229,800	139,714,363,392
[6707]	26/09/29	6,874	7,072	6,816	7,000	+58.0	+0.84	175,200	139,934,253,056
[6707]	26/09/28	7,050	7,096	6,941	6,942	+44.0	+0.64	179,700	138,774,806,528
[6707]	26/09/25	6,905	6,912	6,811	6,898	-17.0	-0.25	141,100	137,895,215,104
[6707]	26/09/24	6,855	6,970	6,850	6,915	+143.0	+2.11	163,300	138,235,052,032
[6707]	26/09/18	6,731	6,819	6,715	6,772	+141.0	+2.13	137,700	135,376,396,288
[6707]	26/09/17	6,770	6,780	6,598	6,631	-69.0	-1.03	123,100	132,557,725,696
[6707]	26/09/16	6,647	6,701	6,480	6,700	+54.0	+0.81	139,900	133,937,070,080
[6707]	26/09/15	6,471	6,680	6,470	6,646	-13.0	-0.20	131,800	132,857,577,472
[6707]	26/09/14	6,599	6,735	6,422	6,659	+49.0	+0.74	142,300	133,117,460,480
[6707]	26/09/11	6,483	6,664	6,374	6,610	-155.0	-2.29	122,200	132,137,918,464
[6707]	26/09/10	6,730	6,798	6,539	6,765	+16.0	+0.24	104,600	135,236,460,544
[6707]	26/09/09	6,789	6,878	6,704	6,749	-22.0	-0.32	89,300	134,916,612,096
[6707]	26/09/08	7,082	7,082	6,771	6,771	-249.0	-3.55	110,200	135,356,407,808
[6707]	26/09/07	7,005	7,180	6,949	7,020	+215.0	+3.16	111,900	140,334,071,808
[6707]	26/09/04	6,820	6,868	6,738	6,805	-87.0	-1.26	114,600	136,036,089,856
[6707]	26/09/03	6,951	6,979	6,830	6,892	-15.0	-0.22	106,100	137,775,267,840
[6707]	26/09/02	7,000	7,092	6,898	6,907	-190.0	-2.68	159,200	138,075,127,808
[6707]	26/09/01	7,166	7,224	6,994	7,097	-219.0	-2.99	181,100	141,873,348,608
[6707]	26/08/31	7,252	7,338	7,098	7,316	-86.0	-1.16	150,000	146,251,284,480
[6707]	26/08/28	7,580	7,650	7,308	7,402	-92.0	-1.23	227,600	147,970,473,984
[6707]	26/08/27	7,500	7,565	7,276	7,494	+167.0	+2.28	190,700	149,809,610,752
[6707]	26/08/26	7,422	7,435	7,210	7,327	-71.0	-0.96	202,500	146,471,190,528
[6707]	26/08/25	7,364	7,502	7,250	7,398	-116.0	-1.54	206,000	147,890,520,064
[6707]	26/08/24	7,411	7,663	7,382	7,514	+109.0	+1.47	294,700	150,209,429,504
[6707]	26/08/21	7,428	7,519	7,240	7,405	-173.0	-2.28	172,900	148,030,455,808
[6707]	26/08/20	7,470	7,620	7,351	7,578	+29.0	+0.38	191,100	151,488,823,296
[6707]	26/08/19	7,689	7,733	7,468	7,549	-590.0	-7.25	230,400	150,909,091,840
[6707]	26/08/18	8,424	8,445	8,065	8,139	-284.0	-3.37	132,800	162,703,556,608
[6707]	26/08/17	8,165	8,487	8,015	8,423	+143.0	+1.73	179,800	168,380,891,136
[6707]	26/08/14	8,260	8,349	8,010	8,280	-427.0	-4.90	356,600	165,523,324,928
[6707]	26/08/13	8,686	8,738	8,500	8,707	+171.0	+2.00	136,300	174,059,372,544
[6707]	26/08/12	8,809	8,849	8,450	8,536	-190.0	-2.18	106,100	170,640,949,248
[6707]	26/08/10	8,726	8,854	8,492	8,726	+300.0	+3.56	122,500	174,439,202,816
[6707]	26/08/07	8,740	8,740	8,196	8,426	-244.0	-2.81	113,200	168,441,970,688
[6707]	26/08/06	8,765	8,899	8,645	8,670	-395.0	-4.36	136,600	173,319,716,864
[6707]	26/08/05	8,945	9,100	8,849	9,065	+420.0	+4.86	153,200	181,216,051,200
[6707]	26/08/04	8,650	8,755	8,486	8,645	+101.0	+1.18	144,700	172,819,939,328
[6707]	26/08/03	8,330	8,769	8,316	8,544	+204.0	+2.45	186,500	170,800,889,856
[6707]	26/07/31	8,449	8,521	8,211	8,340	+404.0	+5.09	187,800	166,722,764,800
[6707]	26/07/30	7,782	8,200	7,660	7,936	-64.0	-0.80	142,500	158,646,517,760
[6707]	26/07/29	8,161	8,299	7,822	8,000	-311.0	-3.74	162,600	159,925,927,936
[6707]	26/07/28	8,679	8,831	8,289	8,311	-543.0	-6.13	209,800	166,143,033,344
[6707]	26/07/27	9,277	9,334	8,795	8,854	-410.0	-4.43	147,100	176,998,006,784
[6707]	26/07/24	9,458	9,587	9,264	9,264	-344.0	-3.58	189,500	185,194,217,472
[6707]	26/07/23	10,010	10,050	9,588	9,608	-69.0	-0.71	95,500	192,071,024,640
[6707]	26/07/22	9,702	10,010	9,627	9,677	+314.0	+3.35	154,400	193,450,393,600
[6707]	26/07/21	9,225	9,508	9,056	9,363	+322.0	+3.56	123,000	187,173,306,368
[6707]	26/07/17	9,350	9,470	8,713	9,041	-435	-4.59	166,800	-
[6707]	26/07/16	9,899	9,958	9,449	9,476	-719	-7.05	108,600	-
[6707]	26/07/15	9,970	10,280	9,900	10,195	+230	+2.31	78,600	-
[6707]	26/07/14	9,990	10,060	9,750	9,965	-195	-1.92	81,000	-
[6707]	26/07/13	10,645	10,750	10,065	10,160	-520	-4.87	88,100	-
[6707]	26/07/10	10,490	10,840	10,260	10,680	+425	+4.14	118,800	-
[6707]	26/07/09	10,405	10,450	10,080	10,255	+55	+0.54	103,000	-
[6707]	26/07/08	10,285	10,495	10,030	10,200	-345	-3.27	122,800	-
[6707]	26/07/07	10,790	10,955	10,430	10,545	-140	-1.31	168,800	-
[6707]	26/07/06	11,020	11,140	10,400	10,685	-330	-3.00	141,400	-
[6707]	26/07/03	10,875	11,015	10,345	11,015	-480	-4.18	211,700	-
[6707]	26/07/02	11,400	11,830	11,350	11,495	-195	-1.67	250,500	-
[6707]	26/07/01	11,505	11,835	11,360	11,690	+315	+2.77	296,800	-
[6707]	26/06/30	11,140	11,490	11,010	11,375	+1,295	+12.85	402,700	-
[6707]	26/06/29	11,095	11,230	9,750	10,080	-975	-8.82	325,500	-
[6707]	26/06/26	10,665	11,130	10,595	11,055	+240	+2.22	305,200	-
[6707]	26/06/25	10,240	10,930	10,120	10,815	+705	+6.97	397,500	-
[6707]	26/06/24	10,175	10,720	9,895	10,110	-365	-3.48	301,700	-
[6707]	26/06/23	10,265	10,790	10,125	10,475	+50	+0.48	428,500	-
[6707]	26/06/22	9,768	10,590	9,671	10,425	+761	+7.87	282,500	-
[6707]	26/06/19	10,230	10,280	9,521	9,664	-105	-1.07	316,100	-
[6707]	26/06/18	9,698	9,982	9,626	9,769	+85	+0.88	167,700	-
[6707]	26/06/17	9,152	9,874	9,039	9,684	+382	+4.11	269,500	-
[6707]	26/06/16	9,100	9,470	9,052	9,302	+402	+4.52	242,000	-
[6707]	26/06/15	8,496	8,900	8,350	8,900	+729	+8.92	145,800	-
[6707]	26/06/12	8,300	8,395	8,114	8,171	+346	+4.42	150,900	-
[6707]	26/06/11	7,700	7,902	7,563	7,825	-90	-1.14	146,000	-
[6707]	26/06/10	8,300	8,300	7,744	7,915	-428	-5.13	295,600	-
[6707]	26/06/09	8,712	8,712	8,223	8,343	-273	-3.17	305,100	-
[6707]	26/06/08	8,583	8,873	8,563	8,616	-717	-7.68	138,300	-
[6707]	26/06/05	9,044	9,415	8,893	9,333	+68	+0.73	150,900	-
[6707]	26/06/04	9,106	9,398	9,060	9,265	+9	+0.10	168,200	-
[6707]	26/06/03	9,057	9,432	8,974	9,256	+442	+5.01	215,800	-
[6707]	26/06/02	8,826	9,130	8,533	8,814	-162	-1.80	143,700	-
[6707]	26/06/01	8,940	9,078	8,608	8,976	-114	-1.25	145,100	-
[6707]	26/05/29	9,353	9,353	8,952	9,090	-113	-1.23	151,000	-
[6707]	26/05/28	9,232	9,412	9,051	9,203	-147	-1.57	158,400	-
[6707]	26/05/27	9,499	9,770	9,076	9,350	+447	+5.02	285,200	-
[6707]	26/05/26	9,265	9,265	8,789	8,903	-412	-4.42	148,600	-
[6707]	26/05/25	9,421	9,440	9,236	9,315	+24	+0.26	83,600	-
[6707]	26/05/22	9,370	9,515	9,261	9,291	-76.0	-0.81	72,700	-
[6707]	26/05/21	9,389	9,515	9,290	9,367	+278.0	+3.06	126,400	-
[6707]	26/05/20	9,170	9,242	8,950	9,089	-135.0	-1.46	125,400	-
[6707]	26/05/19	8,708	9,300	8,708	9,224	+427.0	+4.85	227,100	-
[6707]	26/05/18	8,917	8,990	8,587	8,797	-270.0	-2.98	174,800	-
[6707]	26/05/15	9,141	9,335	8,853	9,067	-118.0	-1.28	130,100	-
[6707]	26/05/14	9,023	9,439	8,979	9,185	+498.0	+5.73	218,100	-
[6707]	26/05/13	8,840	8,960	8,630	8,687	-551.0	-5.96	177,500	-
[6707]	26/05/12	9,598	9,630	9,151	9,238	-225.0	-2.38	97,000	-
[6707]	26/05/11	9,319	9,524	9,259	9,463	-156.0	-1.62	129,900	-
[6707]	26/05/08	9,591	9,757	9,452	9,619	-272.0	-2.75	157,800	-
[6707]	26/05/07	9,963	10,280	9,882	9,891	+228.0	+2.36	198,600	-
[6707]	26/05/01	9,499	9,797	9,455	9,663	+313.0	+3.35	121,100	-
[6707]	26/04/30	9,529	9,665	9,259	9,350	-131.0	-1.38	109,200	-
[6707]	26/04/28	9,557	9,633	9,168	9,481	-365.0	-3.71	188,200	-
[6707]	26/04/27	9,750	10,030	9,500	9,846	+140	+1.44	229,500	-
[6707]	26/04/24	9,247	9,765	9,176	9,706	+609	+6.69	202,700	-
[6707]	26/04/23	9,383	9,383	9,031	9,097	+14	+0.15	157,900	-
[6707]	26/04/22	8,769	9,201	8,640	9,083	+314	+3.58	140,200	-
[6707]	26/04/21	8,737	8,852	8,703	8,769	-4	-0.05	60,600	-
[6707]	26/04/20	8,457	8,773	8,433	8,773	+316	+3.74	86,500	-
[6707]	26/04/17	8,470	8,570	8,400	8,457	-91	-1.06	67,800	-
[6707]	26/04/16	8,410	8,614	8,377	8,548	+237	+2.85	81,300	-
[6707]	26/04/15	8,679	8,679	8,310	8,311	-218	-2.56	52,500	-
[6707]	26/04/14	8,615	8,684	8,490	8,529	+63	+0.74	73,400	-
[6707]	26/04/13	8,644	8,740	8,402	8,466	-328	-3.73	81,600	-
[6707]	26/04/10	8,849	8,975	8,703	8,794	+95	+1.09	170,500	-
[6707]	26/04/09	8,960	9,175	8,547	8,699	-62	-0.71	249,400	-
[6707]	26/04/08	8,510	8,840	8,278	8,761	+465	+5.61	234,700	-
[6707]	26/04/07	8,331	8,527	8,265	8,296	-6	-0.07	94,200	-
[6707]	26/04/06	8,384	8,450	8,246	8,302	-51	-0.61	120,800	-
[6707]	26/04/03	8,219	8,397	7,975	8,353	+372	+4.66	201,600	-
[6707]	26/04/02	8,152	8,152	7,774	7,981	+129	+1.64	256,500	-
[6707]	26/04/01	7,339	7,852	7,282	7,852	+774	+10.94	191,500	-
[6707]	26/03/31	7,078	7,227	6,904	7,078	-343	-4.62	130,900	-
[6707]	26/03/30	7,165	7,421	7,142	7,421	-44	-0.59	133,200	-
[6707]	26/03/27	7,205	7,484	7,205	7,465	+113	+1.54	144,300	-
[6707]	26/03/26	7,395	7,500	7,267	7,352	-3	-0.04	81,600	-
[6707]	26/03/25	7,251	7,550	7,190	7,355	+345	+4.92	120,700	-
[6707]	26/03/24	6,812	7,040	6,751	7,010	+498	+7.65	153,600	-
[6707]	26/03/23	6,570	6,632	6,461	6,512	-226	-3.35	118,500	-
[6707]	26/03/19	6,885	7,020	6,738	6,738	-297	-4.22	104,500	-
[6707]	26/03/18	6,925	7,035	6,903	7,035	+251	+3.70	74,100	-
[6707]	26/03/17	6,891	6,911	6,764	6,784	-57	-0.83	51,000	-
[6707]	26/03/16	6,780	6,933	6,706	6,841	+8	+0.12	65,100	-
[6707]	26/03/13	6,828	6,947	6,805	6,833	-108	-1.56	106,400	-
[6707]	26/03/12	7,015	7,129	6,874	6,941	-114	-1.62	90,700	-
[6707]	26/03/11	7,195	7,250	7,055	7,055	+10	+0.14	91,000	-
[6707]	26/03/10	7,137	7,235	7,020	7,045	+160	+2.32	103,300	-
[6707]	26/03/09	6,998	7,071	6,754	6,885	-713	-9.38	161,100	-
[6707]	26/03/06	7,143	7,645	7,080	7,598	+305	+4.18	252,500	-
[6707]	26/03/05	7,341	7,412	7,157	7,293	+160	+2.24	153,000	-
[6707]	26/03/04	7,110	7,327	6,900	7,133	-277	-3.74	150,700	-
[6707]	26/03/03	7,629	7,856	7,410	7,410	-165	-2.18	124,800	-
[6707]	26/03/02	7,572	7,644	7,491	7,575	-147	-1.90	95,300	-
[6707]	26/02/27	7,614	7,810	7,527	7,722	-42	-0.54	135,900	-
[6707]	26/02/26	7,861	7,940	7,724	7,764	+7	+0.09	100,600	-
[6707]	26/02/25	7,580	7,938	7,575	7,757	+265	+3.54	215,300	-
[6707]	26/02/24	7,793	7,826	7,485	7,492	-273	-3.52	149,100	-
[6707]	26/02/20	7,900	7,908	7,737	7,765	-251	-3.13	138,200	-
[6707]	26/02/19	8,030	8,129	7,950	8,016	-129	-1.58	137,900	-
[6707]	26/02/18	8,158	8,307	8,125	8,145	-23	-0.28	50,900	-
[6707]	26/02/17	8,165	8,230	8,071	8,168	+28	+0.34	80,700	-
[6707]	26/02/16	8,250	8,250	7,957	8,140	-52	-0.63	129,400	-
[6707]	26/02/13	8,446	8,525	8,150	8,192	-308	-3.62	138,100	-
[6707]	26/02/12	8,344	8,605	8,290	8,500	+279	+3.39	156,700	-
[6707]	26/02/10	8,130	8,298	8,011	8,221	-29	-0.35	131,400	-
[6707]	26/02/09	8,241	8,264	8,030	8,250	+401	+5.11	148,900	-
[6707]	26/02/06	7,699	7,881	7,681	7,849	+172	+2.24	144,700	-
[6707]	26/02/05	7,630	7,895	7,578	7,677	+3	+0.04	147,400	-
[6707]	26/02/04	7,371	7,731	7,356	7,674	+249	+3.35	142,700	-
[6707]	26/02/03	7,383	7,514	7,300	7,425	+86	+1.17	135,500	-
[6707]	26/02/02	7,177	7,500	7,170	7,339	+12	+0.16	182,200	-
[6707]	26/01/30	7,130	7,534	7,128	7,327	+365	+5.24	293,000	-
[6707]	26/01/29	6,706	6,999	6,706	6,962	+156	+2.29	147,200	-
[6707]	26/01/28	6,800	6,830	6,708	6,806	+14	+0.21	84,900	-
[6707]	26/01/27	6,700	6,849	6,654	6,792	-8	-0.12	102,800	-
[6707]	26/01/26	6,810	6,937	6,766	6,800	-157	-2.26	116,100	-
[6707]	26/01/23	6,850	6,959	6,848	6,957	+107	+1.56	91,400	-
[6707]	26/01/22	6,823	6,884	6,780	6,850	+101	+1.50	125,400	-
[6707]	26/01/21	6,685	6,749	6,609	6,749	-52	-0.76	173,400	-
[6707]	26/01/20	6,788	6,893	6,750	6,801	-78	-1.13	96,200	-
[6707]	26/01/19	6,688	6,900	6,677	6,879	+256	+3.87	111,800	-
[6707]	26/01/16	6,842	6,848	6,535	6,623	-182	-2.67	120,200	-
[6707]	26/01/15	6,572	6,805	6,465	6,805	+333	+5.15	215,700	-
[6707]	26/01/14	6,510	6,592	6,450	6,472	+13	+0.20	97,000	-
[6707]	26/01/13	6,564	6,599	6,403	6,459	-67	-1.03	132,200	-
[6707]	26/01/09	6,420	6,560	6,410	6,526	+116	+1.81	124,100	-
[6707]	26/01/08	6,375	6,598	6,375	6,410	+5	+0.08	147,100	-
[6707]	26/01/07	6,251	6,471	6,191	6,405	+306	+5.02	222,000	-
[6707]	26/01/06	6,047	6,252	6,040	6,099	+179	+3.02	172,200	-
[6707]	26/01/05	5,836	5,927	5,774	5,920	+141	+2.44	158,900	-
[6707]	25/12/30	5,761	5,854	5,761	5,779	-66	-1.13	134,000	-
[6707]	25/12/29	5,928	5,949	5,801	5,845	-155	-2.58	109,000	-
[6707]	25/12/26	5,911	6,058	5,892	6,000	+125	+2.13	126,700	-
[6707]	25/12/25	5,845	5,933	5,800	5,875	+30	+0.51	52,200	-
[6707]	25/12/24	5,887	5,921	5,845	5,845	-71	-1.20	89,100	-
[6707]	25/12/23	5,850	5,947	5,840	5,916	+91	+1.56	131,400	-
[6707]	25/12/22	5,629	5,855	5,595	5,825	+331	+6.02	143,000	-
[6707]	25/12/19	5,552	5,594	5,470	5,494	+39	+0.71	215,000	-
[6707]	25/12/18	5,394	5,524	5,380	5,455	-139	-2.48	122,100	-
[6707]	25/12/17	5,653	5,688	5,490	5,594	-58	-1.03	156,300	-
[6707]	25/12/16	5,733	5,808	5,632	5,652	-116	-2.01	179,400	-
[6707]	25/12/15	5,620	5,808	5,575	5,768	-23	-0.40	132,000	-
[6707]	25/12/12	5,842	5,856	5,729	5,791	-16	-0.28	124,500	-
[6707]	25/12/11	5,888	5,893	5,776	5,807	-32	-0.55	102,100	-
[6707]	25/12/10	6,000	6,004	5,793	5,839	-131	-2.19	137,400	-
[6707]	25/12/09	6,055	6,079	5,904	5,970	-48	-0.80	170,400	-
[6707]	25/12/08	5,911	6,063	5,900	6,018	+141	+2.40	150,000	-
[6707]	25/12/05	5,830	5,899	5,800	5,877	-23	-0.39	144,700	-
[6707]	25/12/04	5,858	6,034	5,810	5,900	+206	+3.62	249,800	-
[6707]	25/12/03	5,625	5,810	5,597	5,694	+169	+3.06	242,200	-
[6707]	25/12/02	5,713	5,756	5,525	5,525	-188	-3.29	232,900	-
[6707]	25/12/01	5,606	5,839	5,542	5,713	+294	+5.43	351,800	-
[6707]	25/11/28	5,520	5,550	5,405	5,419	-86	-1.56	144,900	-
[6707]	25/11/27	5,492	5,600	5,444	5,505	+55	+1.01	201,300	-
[6707]	25/11/26	5,334	5,492	5,199	5,450	+192	+3.65	208,200	-
[6707]	25/11/25	5,193	5,370	5,136	5,258	+218	+4.33	258,300	-
[6707]	25/11/21	4,894	5,084	4,883	5,040	+20	+0.40	217,700	-
[6707]	25/11/20	5,142	5,159	4,922	5,020	+48	+0.97	170,800	-
[6707]	25/11/19	5,050	5,094	4,964	4,972	-97	-1.91	184,600	-
[6707]	25/11/18	5,206	5,221	5,027	5,069	-220	-4.16	260,100	-
[6707]	25/11/17	5,360	5,423	5,176	5,289	-152	-2.79	213,300	-
[6707]	25/11/14	5,531	5,555	5,360	5,441	-265	-4.64	322,800	-
[6707]	25/11/13	6,018	6,019	5,695	5,706	-312	-5.18	337,000	-
[6707]	25/11/12	6,177	6,263	5,822	6,018	-703	-10.46	426,100	-
[6707]	25/11/11	6,719	6,748	6,605	6,721	+48	+0.72	155,300	-
[6707]	25/11/10	6,747	6,756	6,636	6,673	+2	+0.03	114,000	-
[6707]	25/11/07	6,612	6,707	6,600	6,671	-74	-1.10	80,900	-
[6707]	25/11/06	6,727	6,838	6,727	6,745	+83	+1.25	95,000	-
[6707]	25/11/05	6,801	6,823	6,510	6,662	-473	-6.63	199,900	-
[6707]	25/11/04	7,293	7,334	7,100	7,135	-308	-4.14	128,500	-
[6707]	25/10/31	7,423	7,472	7,386	7,443	+26	+0.35	70,700	-
[6707]	25/10/30	7,411	7,500	7,384	7,417	-33	-0.44	99,800	-
[6707]	25/10/29	7,460	7,475	7,405	7,450	-4	-0.05	75,000	-
[6707]	25/10/28	7,500	7,566	7,454	7,454	-138	-1.82	74,400	-
[6707]	25/10/27	7,574	7,630	7,530	7,592	+62	+0.82	103,900	-
[6707]	25/10/24	7,550	7,550	7,452	7,530	+52	+0.70	74,000	-
[6707]	25/10/23	7,365	7,514	7,328	7,478	+4	+0.05	168,600	-
[6707]	25/10/22	7,400	7,510	7,365	7,474	+50	+0.67	86,600	-
[6707]	25/10/21	7,349	7,489	7,303	7,424	+190	+2.63	114,600	-
[6707]	25/10/20	7,280	7,328	7,203	7,234	+2	+0.03	72,600	-
[6707]	25/10/17	7,085	7,270	7,085	7,232	+31	+0.43	81,900	-
[6707]	25/10/16	7,081	7,310	7,020	7,201	+272	+3.93	126,800	-
[6707]	25/10/15	6,760	6,970	6,760	6,929	+163	+2.41	85,600	-
[6707]	25/10/14	6,900	6,942	6,705	6,766	-284	-4.03	168,600	-
[6707]	25/10/10	7,358	7,379	7,029	7,050	-425	-5.69	177,900	-
[6707]	25/10/09	7,285	7,475	7,263	7,475	+335	+4.69	151,600	-
[6707]	25/10/08	7,136	7,274	7,066	7,140	-146	-2.00	123,500	-
[6707]	25/10/07	7,357	7,580	7,263	7,286	-71	-0.97	160,200	-
[6707]	25/10/06	7,300	7,474	7,218	7,357	+209	+2.92	174,300	-
[6707]	25/10/03	6,990	7,190	6,920	7,148	+251	+3.64	127,300	-
[6707]	25/10/02	6,978	6,978	6,793	6,897	-81	-1.16	139,800	-
[6707]	25/10/01	7,160	7,196	6,896	6,978	-212	-2.95	184,300	-
[6707]	25/09/30	7,200	7,310	7,172	7,190	-23	-0.32	129,200	-
[6707]	25/09/29	7,324	7,359	7,202	7,213	-110	-1.50	127,500	-
[6707]	25/09/26	7,709	7,712	7,322	7,323	-543	-6.90	230,500	-
[6707]	25/09/25	7,623	7,866	7,615	7,866	+127	+1.64	86,300	-
[6707]	25/09/24	7,715	7,850	7,647	7,739	+13	+0.17	88,500	-
[6707]	25/09/22	7,729	7,818	7,610	7,726	-7	-0.09	86,200	-
[6707]	25/09/19	7,853	7,917	7,646	7,733	+87	+1.14	299,600	-
[6707]	25/09/18	7,677	7,847	7,600	7,646	+78	+1.03	125,600	-
[6707]	25/09/17	7,608	7,700	7,548	7,568	-36	-0.47	75,000	-
[6707]	25/09/16	7,588	7,730	7,545	7,604	+72	+0.96	99,300	-
[6707]	25/09/12	7,557	7,600	7,443	7,532	-58	-0.76	150,900	-
[6707]	25/09/11	7,721	7,918	7,580	7,590	-144	-1.86	138,100	-
[6707]	25/09/10	7,631	7,744	7,571	7,734	+103	+1.35	124,800	-
[6707]	25/09/09	7,839	7,865	7,565	7,631	-129	-1.66	133,200	-
[6707]	25/09/08	7,800	7,953	7,751	7,760	+72	+0.94	147,300	-
[6707]	25/09/05	7,818	7,913	7,620	7,688	-52	-0.67	162,300	-