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
[6718]	26/10/29	2,653	2,672	2,634	2,651	-6.0	-0.23	89,400	43,388,473,344
[6718]	26/10/28	2,678	2,684	2,657	2,657	-24.0	-0.90	38,500	43,486,674,944
[6718]	26/10/27	2,708	2,712	2,666	2,681	-27.0	-1.00	39,300	43,879,477,248
[6718]	26/10/26	2,711	2,727	2,706	2,708	-9.0	-0.33	21,400	44,321,382,400
[6718]	26/10/23	2,728	2,739	2,702	2,717	-10.0	-0.37	30,800	44,468,686,848
[6718]	26/10/22	2,739	2,747	2,726	2,727	0	+0.00	19,200	44,632,354,816
[6718]	26/10/21	2,720	2,732	2,706	2,727	+17.0	+0.63	13,900	44,632,354,816
[6718]	26/10/20	2,740	2,744	2,700	2,710	-31.0	-1.13	21,300	44,354,117,632
[6718]	26/10/19	2,776	2,780	2,733	2,741	-25.0	-0.90	18,200	44,861,489,152
[6718]	26/10/16	2,750	2,770	2,742	2,766	+16.0	+0.58	34,400	45,270,659,072
[6718]	26/10/15	2,760	2,760	2,698	2,750	-12.0	-0.43	34,500	45,008,789,504
[6718]	26/10/14	2,732	2,762	2,730	2,762	+15.0	+0.55	14,100	45,205,192,704
[6718]	26/10/13	2,707	2,747	2,706	2,747	+41.0	+1.52	19,300	44,959,690,752
[6718]	26/10/09	2,701	2,720	2,687	2,706	+15.0	+0.56	31,900	44,288,651,264
[6718]	26/10/08	2,692	2,697	2,663	2,691	-4.0	-0.15	38,200	44,043,149,312
[6718]	26/10/07	2,697	2,714	2,694	2,695	-7.0	-0.26	40,400	44,108,615,680
[6718]	26/10/06	2,698	2,740	2,696	2,702	-1.0	-0.04	16,600	44,223,180,800
[6718]	26/10/05	2,714	2,714	2,696	2,703	-11.0	-0.41	38,500	44,239,548,416
[6718]	26/10/02	2,760	2,767	2,714	2,714	-59.0	-2.13	35,600	44,419,584,000
[6718]	26/10/01	2,765	2,780	2,748	2,773	+8.0	+0.29	32,700	45,385,228,288
[6718]	26/09/30	2,747	2,779	2,747	2,765	+20.0	+0.73	26,400	45,254,291,456
[6718]	26/09/29	2,761	2,761	2,736	2,745	-64.0	-2.28	35,100	44,926,955,520
[6718]	26/09/28	2,850	2,856	2,805	2,809	-41.0	-1.44	50,200	45,974,433,792
[6718]	26/09/25	2,848	2,855	2,841	2,850	+11.0	+0.39	27,000	46,645,473,280
[6718]	26/09/24	2,853	2,864	2,839	2,839	-13.0	-0.46	24,600	46,465,437,696
[6718]	26/09/18	2,881	2,881	2,852	2,852	-23.0	-0.80	20,800	46,678,208,512
[6718]	26/09/17	2,860	2,875	2,854	2,875	+25.0	+0.88	17,000	47,054,643,200
[6718]	26/09/16	2,840	2,852	2,840	2,850	+18.0	+0.64	22,100	46,645,473,280
[6718]	26/09/15	2,825	2,839	2,822	2,832	+7.0	+0.25	11,800	46,350,872,576
[6718]	26/09/14	2,812	2,832	2,812	2,825	+30.0	+1.07	18,100	46,236,303,360
[6718]	26/09/11	2,780	2,807	2,747	2,795	-15.0	-0.53	41,200	45,745,299,456
[6718]	26/09/10	2,825	2,829	2,808	2,810	-28.0	-0.99	18,400	45,990,801,408
[6718]	26/09/09	2,857	2,857	2,836	2,838	-11.0	-0.39	18,400	46,449,070,080
[6718]	26/09/08	2,862	2,869	2,849	2,849	-21.0	-0.73	21,900	46,629,105,664
[6718]	26/09/07	2,853	2,886	2,853	2,870	+17.0	+0.60	25,600	46,972,809,216
[6718]	26/09/04	2,854	2,866	2,846	2,853	0	+0.00	20,800	46,694,576,128
[6718]	26/09/03	2,852	2,870	2,845	2,853	+1.0	+0.04	24,400	46,694,576,128
[6718]	26/09/02	2,860	2,865	2,846	2,852	-29.0	-1.01	27,800	46,678,208,512
[6718]	26/09/01	2,885	2,888	2,864	2,881	+14.0	+0.49	17,600	47,152,844,800
[6718]	26/08/31	2,871	2,886	2,867	2,867	-10.0	-0.35	18,400	46,923,710,464
[6718]	26/08/28	2,903	2,907	2,877	2,877	-11.0	-0.38	22,800	47,087,378,432
[6718]	26/08/27	2,891	2,905	2,876	2,888	+7.0	+0.24	13,700	47,267,414,016
[6718]	26/08/26	2,879	2,890	2,874	2,881	+13.0	+0.45	18,200	47,152,844,800
[6718]	26/08/25	2,869	2,880	2,856	2,868	+5.0	+0.17	19,000	46,940,078,080
[6718]	26/08/24	2,871	2,875	2,856	2,863	-1.0	-0.03	16,100	46,858,244,096
[6718]	26/08/21	2,854	2,865	2,831	2,864	+10.0	+0.35	22,500	46,874,611,712
[6718]	26/08/20	2,829	2,859	2,829	2,854	+36.0	+1.28	25,000	46,710,939,648
[6718]	26/08/19	2,825	2,829	2,798	2,818	-12.0	-0.42	39,300	46,121,734,144
[6718]	26/08/18	2,839	2,857	2,830	2,830	-9.0	-0.32	22,000	46,318,137,344
[6718]	26/08/17	2,841	2,860	2,830	2,839	-21.0	-0.73	24,600	46,465,437,696
[6718]	26/08/14	2,831	2,865	2,831	2,860	+19.0	+0.67	24,100	46,809,141,248
[6718]	26/08/13	2,843	2,844	2,828	2,841	+8.0	+0.28	16,300	46,498,172,928
[6718]	26/08/12	2,830	2,840	2,815	2,833	+11.0	+0.39	17,900	46,367,236,096
[6718]	26/08/10	2,830	2,830	2,805	2,822	-7.0	-0.25	26,000	46,187,204,608
[6718]	26/08/07	2,802	2,838	2,802	2,829	+9.0	+0.32	31,700	46,301,769,728
[6718]	26/08/06	2,777	2,820	2,767	2,820	+55.0	+1.99	33,300	46,154,469,376
[6718]	26/08/05	2,788	2,834	2,765	2,765	+27.0	+0.99	90,500	45,254,291,456
[6718]	26/08/04	2,761	2,775	2,730	2,738	-25.0	-0.90	35,800	44,812,390,400
[6718]	26/08/03	2,817	2,817	2,748	2,763	-55.0	-1.95	50,600	45,221,560,320
[6718]	26/07/31	2,844	2,844	2,813	2,818	-27.0	-0.95	17,400	46,121,734,144
[6718]	26/07/30	2,867	2,873	2,840	2,845	-41.0	-1.42	24,100	46,563,639,296
[6718]	26/07/29	2,838	2,889	2,838	2,886	+48.0	+1.69	37,400	47,234,678,784
[6718]	26/07/28	2,840	2,845	2,812	2,838	-13.0	-0.46	18,500	46,449,070,080
[6718]	26/07/27	2,810	2,857	2,810	2,851	+41.0	+1.46	25,600	46,661,840,896
[6718]	26/07/24	2,798	2,812	2,784	2,810	+12.0	+0.43	23,000	45,990,801,408
[6718]	26/07/23	2,806	2,810	2,784	2,798	-8.0	-0.29	23,700	45,794,398,208
[6718]	26/07/22	2,797	2,811	2,789	2,806	-4.0	-0.14	17,700	45,925,335,040
[6718]	26/07/21	2,790	2,819	2,790	2,810	+22.0	+0.79	26,900	45,990,801,408
[6718]	26/07/17	2,779	2,808	2,776	2,788	+9	+0.32	23,700	-
[6718]	26/07/16	2,801	2,813	2,779	2,779	-21	-0.75	21,400	-
[6718]	26/07/15	2,817	2,817	2,780	2,800	-4	-0.14	27,100	-
[6718]	26/07/14	2,790	2,822	2,790	2,804	+14	+0.50	18,500	-
[6718]	26/07/13	2,807	2,818	2,773	2,790	0	0.00	36,800	-
[6718]	26/07/10	2,846	2,846	2,786	2,790	+8	+0.29	65,400	-
[6718]	26/07/09	2,766	2,789	2,763	2,782	+16	+0.58	21,500	-
[6718]	26/07/08	2,773	2,782	2,760	2,766	-7	-0.25	26,500	-
[6718]	26/07/07	2,748	2,776	2,748	2,773	+25	+0.91	18,000	-
[6718]	26/07/06	2,760	2,763	2,744	2,748	-10	-0.36	23,200	-
[6718]	26/07/03	2,741	2,770	2,741	2,758	+17	+0.62	28,900	-
[6718]	26/07/02	2,719	2,757	2,719	2,741	+36	+1.33	41,600	-
[6718]	26/07/01	2,687	2,710	2,687	2,705	+18	+0.67	17,600	-
[6718]	26/06/30	2,712	2,726	2,679	2,687	-6	-0.22	31,800	-
[6718]	26/06/29	2,670	2,693	2,661	2,693	+23	+0.86	26,200	-
[6718]	26/06/26	2,657	2,671	2,651	2,670	+12	+0.45	17,400	-
[6718]	26/06/25	2,653	2,664	2,643	2,658	+15	+0.57	26,100	-
[6718]	26/06/24	2,638	2,653	2,632	2,643	+5	+0.19	24,000	-
[6718]	26/06/23	2,654	2,654	2,636	2,638	-19	-0.72	33,200	-
[6718]	26/06/22	2,670	2,683	2,652	2,657	-23	-0.86	21,300	-
[6718]	26/06/19	2,684	2,684	2,657	2,680	+14	+0.53	17,000	-
[6718]	26/06/18	2,669	2,698	2,651	2,666	-3	-0.11	30,800	-
[6718]	26/06/17	2,666	2,681	2,664	2,669	-9	-0.34	32,200	-
[6718]	26/06/16	2,700	2,700	2,658	2,678	-18	-0.67	42,600	-
[6718]	26/06/15	2,690	2,701	2,685	2,696	+19	+0.71	22,000	-
[6718]	26/06/12	2,674	2,683	2,662	2,677	+13	+0.49	32,300	-
[6718]	26/06/11	2,640	2,664	2,620	2,664	+24	+0.91	27,700	-
[6718]	26/06/10	2,657	2,659	2,640	2,640	-29	-1.09	29,700	-
[6718]	26/06/09	2,697	2,703	2,661	2,669	-23	-0.85	33,800	-
[6718]	26/06/08	2,681	2,713	2,671	2,692	-25	-0.92	27,200	-
[6718]	26/06/05	2,690	2,729	2,690	2,717	+28	+1.04	17,800	-
[6718]	26/06/04	2,705	2,712	2,689	2,689	-16	-0.59	15,800	-
[6718]	26/06/03	2,660	2,705	2,660	2,705	+48	+1.81	25,800	-
[6718]	26/06/02	2,682	2,682	2,650	2,657	-25	-0.93	41,600	-
[6718]	26/06/01	2,706	2,716	2,681	2,682	-24	-0.89	37,500	-
[6718]	26/05/29	2,730	2,739	2,706	2,706	-26	-0.95	34,400	-
[6718]	26/05/28	2,746	2,758	2,729	2,732	-25	-0.91	25,200	-
[6718]	26/05/27	2,754	2,779	2,745	2,757	+8	+0.29	30,200	-
[6718]	26/05/26	2,749	2,762	2,730	2,749	+12	+0.44	31,300	-
[6718]	26/05/25	2,768	2,768	2,730	2,737	+12	+0.44	30,500	-
[6718]	26/05/22	2,747	2,747	2,713	2,725	+3.0	+0.11	14,800	-
[6718]	26/05/21	2,744	2,764	2,720	2,722	+1.0	+0.04	43,700	-
[6718]	26/05/20	2,741	2,747	2,707	2,721	-46.0	-1.66	30,600	-
[6718]	26/05/19	2,735	2,770	2,735	2,767	+42.0	+1.54	52,700	-
[6718]	26/05/18	2,720	2,735	2,707	2,725	+8.0	+0.29	32,100	-
[6718]	26/05/15	2,719	2,729	2,700	2,717	+14.0	+0.52	40,600	-
[6718]	26/05/14	2,732	2,740	2,703	2,703	-29.0	-1.06	38,600	-
[6718]	26/05/13	2,799	2,799	2,720	2,732	-33.0	-1.19	78,600	-
[6718]	26/05/12	2,848	2,856	2,719	2,765	-83.0	-2.91	109,900	-
[6718]	26/05/11	2,859	2,865	2,834	2,848	-6.0	-0.21	39,800	-
[6718]	26/05/08	2,850	2,854	2,803	2,854	+19.0	+0.67	35,800	-
[6718]	26/05/07	2,821	2,855	2,814	2,835	+22.0	+0.78	25,200	-
[6718]	26/05/01	2,789	2,813	2,770	2,813	+24.0	+0.86	28,000	-
[6718]	26/04/30	2,815	2,823	2,773	2,789	-41.0	-1.45	47,100	-
[6718]	26/04/28	2,775	2,830	2,775	2,830	+53.0	+1.91	25,600	-
[6718]	26/04/27	2,771	2,797	2,768	2,777	-10	-0.36	23,800	-
[6718]	26/04/24	2,811	2,811	2,779	2,787	-14	-0.50	20,800	-
[6718]	26/04/23	2,811	2,813	2,780	2,801	-10	-0.36	28,000	-
[6718]	26/04/22	2,826	2,826	2,804	2,811	+7	+0.25	13,400	-
[6718]	26/04/21	2,833	2,833	2,804	2,804	-29	-1.02	19,900	-
[6718]	26/04/20	2,852	2,852	2,821	2,833	-13	-0.46	15,000	-
[6718]	26/04/17	2,830	2,854	2,830	2,846	+6	+0.21	10,900	-
[6718]	26/04/16	2,863	2,863	2,832	2,840	-11	-0.39	15,500	-
[6718]	26/04/15	2,860	2,869	2,839	2,851	+9	+0.32	31,800	-
[6718]	26/04/14	2,836	2,861	2,821	2,842	+8	+0.28	30,000	-
[6718]	26/04/13	2,819	2,850	2,819	2,834	+15	+0.53	21,700	-
[6718]	26/04/10	2,872	2,882	2,816	2,819	-61	-2.12	43,000	-
[6718]	26/04/09	2,857	2,888	2,847	2,880	+33	+1.16	58,000	-
[6718]	26/04/08	2,850	2,859	2,825	2,847	+17	+0.60	48,600	-
[6718]	26/04/07	2,830	2,845	2,815	2,830	-1	-0.04	15,800	-
[6718]	26/04/06	2,801	2,832	2,799	2,831	+27	+0.96	20,100	-
[6718]	26/04/03	2,785	2,821	2,785	2,804	+22	+0.79	18,400	-
[6718]	26/04/02	2,779	2,818	2,779	2,782	+3	+0.11	24,100	-
[6718]	26/04/01	2,745	2,779	2,721	2,779	+73	+2.70	30,200	-
[6718]	26/03/31	2,709	2,731	2,697	2,706	-7	-0.26	32,600	-
[6718]	26/03/30	2,680	2,715	2,650	2,713	-118	-4.17	69,000	-
[6718]	26/03/27	2,819	2,835	2,811	2,831	+21	+0.75	43,600	-
[6718]	26/03/26	2,827	2,830	2,798	2,810	-2	-0.07	40,300	-
[6718]	26/03/25	2,802	2,823	2,802	2,812	+39	+1.41	27,900	-
[6718]	26/03/24	2,770	2,776	2,748	2,773	+49	+1.80	35,400	-
[6718]	26/03/23	2,760	2,760	2,707	2,724	-58	-2.08	79,300	-
[6718]	26/03/19	2,815	2,818	2,781	2,782	-60	-2.11	38,200	-
[6718]	26/03/18	2,825	2,843	2,815	2,842	+44	+1.57	14,600	-
[6718]	26/03/17	2,793	2,828	2,793	2,798	+5	+0.18	23,700	-
[6718]	26/03/16	2,803	2,829	2,787	2,793	-17	-0.60	34,100	-
[6718]	26/03/13	2,804	2,840	2,804	2,810	-31	-1.09	37,600	-
[6718]	26/03/12	2,880	2,880	2,826	2,841	-36	-1.25	44,300	-
[6718]	26/03/11	2,900	2,908	2,877	2,877	-20	-0.69	26,300	-
[6718]	26/03/10	2,869	2,910	2,835	2,897	+66	+2.33	64,800	-
[6718]	26/03/09	2,818	2,835	2,770	2,831	-32	-1.12	70,400	-
[6718]	26/03/06	2,852	2,875	2,831	2,863	+4	+0.14	54,300	-
[6718]	26/03/05	2,875	2,886	2,840	2,859	+64	+2.29	52,100	-
[6718]	26/03/04	2,860	2,863	2,777	2,795	-81	-2.82	105,100	-
[6718]	26/03/03	2,919	2,936	2,876	2,876	-43	-1.47	46,600	-
[6718]	26/03/02	2,950	2,950	2,886	2,919	-40	-1.35	70,400	-
[6718]	26/02/27	2,935	2,968	2,927	2,959	+34	+1.16	51,400	-
[6718]	26/02/26	2,924	2,944	2,914	2,925	+1	+0.03	36,100	-
[6718]	26/02/25	2,925	2,931	2,895	2,924	+10	+0.34	50,600	-
[6718]	26/02/24	2,883	2,924	2,875	2,914	+37	+1.29	63,800	-
[6718]	26/02/20	2,882	2,882	2,851	2,877	-5	-0.17	56,700	-
[6718]	26/02/19	2,884	2,885	2,861	2,882	+11	+0.38	34,100	-
[6718]	26/02/18	2,864	2,887	2,854	2,871	+21	+0.74	39,900	-
[6718]	26/02/17	2,835	2,860	2,823	2,850	+16	+0.56	45,500	-
[6718]	26/02/16	2,848	2,858	2,827	2,834	-14	-0.49	74,700	-
[6718]	26/02/13	2,904	2,904	2,847	2,848	-49	-1.69	67,900	-
[6718]	26/02/12	2,887	2,905	2,877	2,897	+15	+0.52	46,900	-
[6718]	26/02/10	2,877	2,890	2,874	2,882	+7	+0.24	39,700	-
[6718]	26/02/09	2,909	2,909	2,873	2,875	0	0.00	62,800	-
[6718]	26/02/06	2,886	2,886	2,865	2,875	+4	+0.14	50,200	-
[6718]	26/02/05	2,878	2,885	2,855	2,871	-7	-0.24	77,300	-
[6718]	26/02/04	2,887	2,922	2,850	2,878	-122	-4.07	182,500	-
[6718]	26/02/03	2,995	3,040	2,968	3,000	+33	+1.11	62,500	-
[6718]	26/02/02	2,982	3,025	2,965	2,967	-5	-0.17	22,900	-
[6718]	26/01/30	2,979	2,979	2,954	2,972	+18	+0.61	30,200	-
[6718]	26/01/29	2,950	2,969	2,924	2,954	-6	-0.20	32,500	-
[6718]	26/01/28	2,991	2,991	2,955	2,960	-45	-1.50	37,200	-
[6718]	26/01/27	3,000	3,010	2,975	3,005	+5	+0.17	36,700	-
[6718]	26/01/26	3,050	3,050	3,000	3,000	-75	-2.44	43,600	-
[6718]	26/01/23	3,060	3,080	3,030	3,075	+30	+0.99	20,600	-
[6718]	26/01/22	3,025	3,050	3,025	3,045	+15	+0.50	24,000	-
[6718]	26/01/21	3,015	3,030	3,000	3,030	0	0.00	18,600	-
[6718]	26/01/20	3,055	3,055	3,020	3,030	-40	-1.30	27,400	-
[6718]	26/01/19	3,125	3,130	3,065	3,070	-45	-1.44	26,100	-
[6718]	26/01/16	3,095	3,115	3,070	3,115	+25	+0.81	26,600	-
[6718]	26/01/15	3,070	3,095	3,065	3,090	+5	+0.16	18,900	-
[6718]	26/01/14	3,070	3,090	3,070	3,085	0	0.00	22,500	-
[6718]	26/01/13	3,100	3,100	3,060	3,085	+35	+1.15	46,300	-
[6718]	26/01/09	3,060	3,100	3,035	3,050	-10	-0.33	35,700	-
[6718]	26/01/08	3,050	3,100	3,045	3,060	+15	+0.49	46,100	-
[6718]	26/01/07	3,005	3,055	3,000	3,045	+40	+1.33	41,200	-
[6718]	26/01/06	2,973	3,035	2,971	3,005	+32	+1.08	57,300	-
[6718]	26/01/05	2,950	2,985	2,950	2,973	+26	+0.88	54,000	-
[6718]	25/12/30	2,940	2,959	2,921	2,947	+7	+0.24	19,900	-
[6718]	25/12/29	2,948	2,954	2,924	2,940	-8	-0.27	27,300	-
[6718]	25/12/26	2,949	2,949	2,931	2,948	+5	+0.17	17,100	-
[6718]	25/12/25	2,945	2,945	2,925	2,943	+18	+0.62	18,400	-
[6718]	25/12/24	2,938	2,946	2,925	2,925	-12	-0.41	16,400	-
[6718]	25/12/23	2,925	2,950	2,918	2,937	+21	+0.72	17,900	-
[6718]	25/12/22	2,899	2,923	2,890	2,916	+35	+1.21	34,900	-
[6718]	25/12/19	2,895	2,900	2,877	2,881	-1	-0.03	37,000	-
[6718]	25/12/18	2,878	2,887	2,868	2,882	+14	+0.49	14,600	-
[6718]	25/12/17	2,867	2,879	2,855	2,868	+1	+0.03	14,100	-
[6718]	25/12/16	2,878	2,905	2,866	2,867	-34	-1.17	33,800	-
[6718]	25/12/15	2,879	2,901	2,857	2,901	+56	+1.97	34,500	-
[6718]	25/12/12	2,842	2,858	2,828	2,845	+40	+1.43	24,800	-
[6718]	25/12/11	2,893	2,893	2,805	2,805	-69	-2.40	55,000	-
[6718]	25/12/10	2,844	2,874	2,837	2,874	+30	+1.05	47,900	-
[6718]	25/12/09	2,851	2,858	2,831	2,844	-10	-0.35	21,100	-
[6718]	25/12/08	2,870	2,870	2,840	2,854	+9	+0.32	23,100	-
[6718]	25/12/05	2,860	2,888	2,836	2,845	-38	-1.32	26,900	-
[6718]	25/12/04	2,850	2,886	2,835	2,883	+48	+1.69	30,700	-
[6718]	25/12/03	2,857	2,862	2,826	2,835	-33	-1.15	33,600	-
[6718]	25/12/02	2,880	2,880	2,858	2,868	+4	+0.14	23,600	-
[6718]	25/12/01	2,914	2,915	2,858	2,864	-36	-1.24	23,800	-
[6718]	25/11/28	2,870	2,900	2,870	2,900	+34	+1.19	34,900	-
[6718]	25/11/27	2,880	2,881	2,857	2,866	-13	-0.45	15,700	-
[6718]	25/11/26	2,847	2,879	2,847	2,879	+32	+1.12	20,800	-
[6718]	25/11/25	2,843	2,861	2,826	2,847	+8	+0.28	37,300	-
[6718]	25/11/21	2,787	2,839	2,787	2,839	+52	+1.87	24,400	-
[6718]	25/11/20	2,758	2,802	2,758	2,787	+40	+1.46	20,800	-
[6718]	25/11/19	2,760	2,775	2,745	2,747	-19	-0.69	19,500	-
[6718]	25/11/18	2,763	2,776	2,750	2,766	+3	+0.11	36,400	-
[6718]	25/11/17	2,807	2,807	2,763	2,763	-23	-0.83	25,900	-
[6718]	25/11/14	2,807	2,807	2,786	2,786	-29	-1.03	32,400	-
[6718]	25/11/13	2,803	2,825	2,803	2,815	+12	+0.43	22,000	-
[6718]	25/11/12	2,774	2,811	2,774	2,803	+29	+1.05	28,300	-
[6718]	25/11/11	2,822	2,824	2,758	2,774	-47	-1.67	39,900	-
[6718]	25/11/10	2,819	2,837	2,797	2,821	+2	+0.07	29,700	-
[6718]	25/11/07	2,828	2,831	2,800	2,819	-1	-0.04	26,500	-
[6718]	25/11/06	2,800	2,831	2,785	2,820	+7	+0.25	39,400	-
[6718]	25/11/05	2,757	2,824	2,720	2,813	+63	+2.29	78,900	-
[6718]	25/11/04	2,821	2,860	2,742	2,750	-69	-2.45	102,700	-
[6718]	25/10/31	2,804	2,819	2,774	2,819	+6	+0.21	37,100	-
[6718]	25/10/30	2,778	2,813	2,778	2,813	+27	+0.97	133,900	-
[6718]	25/10/29	2,818	2,818	2,776	2,786	-32	-1.14	34,300	-
[6718]	25/10/28	2,854	2,872	2,805	2,818	-52	-1.81	44,400	-
[6718]	25/10/27	2,869	2,881	2,851	2,870	+26	+0.91	22,900	-
[6718]	25/10/24	2,895	2,895	2,844	2,844	-36	-1.25	21,300	-
[6718]	25/10/23	2,835	2,880	2,820	2,880	+38	+1.34	35,600	-
[6718]	25/10/22	2,803	2,842	2,803	2,842	+28	+1.00	17,900	-
[6718]	25/10/21	2,810	2,822	2,805	2,814	+11	+0.39	26,200	-
[6718]	25/10/20	2,779	2,805	2,764	2,803	+36	+1.30	23,400	-
[6718]	25/10/17	2,766	2,768	2,755	2,767	-5	-0.18	25,400	-
[6718]	25/10/16	2,800	2,800	2,770	2,772	-13	-0.47	20,800	-
[6718]	25/10/15	2,777	2,787	2,755	2,785	+32	+1.16	25,100	-
[6718]	25/10/14	2,760	2,778	2,732	2,753	-35	-1.26	48,500	-
[6718]	25/10/10	2,848	2,856	2,787	2,788	-76	-2.65	45,100	-
[6718]	25/10/09	2,852	2,882	2,843	2,864	+7	+0.25	35,900	-
[6718]	25/10/08	2,857	2,863	2,844	2,857	-1	-0.03	39,400	-
[6718]	25/10/07	2,832	2,880	2,832	2,858	+39	+1.38	35,700	-
[6718]	25/10/06	2,830	2,830	2,800	2,819	+39	+1.40	28,800	-
[6718]	25/10/03	2,760	2,783	2,760	2,780	+7	+0.25	24,600	-
[6718]	25/10/02	2,790	2,801	2,765	2,773	-30	-1.07	30,500	-
[6718]	25/10/01	2,867	2,876	2,788	2,803	-64	-2.23	44,900	-
[6718]	25/09/30	2,866	2,879	2,854	2,867	-11	-0.38	29,000	-
[6718]	25/09/29	2,896	2,906	2,878	2,878	-76	-2.57	35,400	-
[6718]	25/09/26	2,920	2,954	2,917	2,954	+39	+1.34	82,400	-
[6718]	25/09/25	2,927	2,927	2,901	2,915	-2	-0.07	35,500	-
[6718]	25/09/24	2,905	2,928	2,881	2,917	+36	+1.25	44,600	-
[6718]	25/09/22	2,888	2,907	2,880	2,881	-13	-0.45	39,100	-
[6718]	25/09/19	2,880	2,894	2,853	2,894	+33	+1.15	61,700	-
[6718]	25/09/18	2,850	2,869	2,833	2,861	+24	+0.85	50,600	-
[6718]	25/09/17	2,865	2,865	2,835	2,837	-30	-1.05	24,400	-
[6718]	25/09/16	2,857	2,868	2,849	2,867	+25	+0.88	38,300	-
[6718]	25/09/12	2,853	2,866	2,838	2,842	-10	-0.35	42,000	-
[6718]	25/09/11	2,886	2,886	2,819	2,852	-24	-0.83	52,300	-
[6718]	25/09/10	2,886	2,892	2,859	2,876	+17	+0.59	26,900	-
[6718]	25/09/09	2,866	2,880	2,843	2,859	+9	+0.32	33,100	-
[6718]	25/09/08	2,831	2,856	2,825	2,850	+27	+0.96	25,600	-
[6718]	25/09/05	2,821	2,837	2,817	2,823	+3	+0.11	24,900	-