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
[6728]	26/10/29	7,799	7,867	7,546	7,769	-5.0	-0.06	664,000	382,031,298,560
[6728]	26/10/28	7,871	7,887	7,754	7,774	+203.0	+2.68	433,700	382,277,156,864
[6728]	26/10/27	7,442	7,679	7,415	7,571	+348.0	+4.82	399,300	372,294,877,184
[6728]	26/10/26	7,358	7,418	7,142	7,223	-135.0	-1.83	384,200	355,182,379,008
[6728]	26/10/23	7,237	7,367	6,902	7,358	-29.0	-0.39	612,800	361,820,848,128
[6728]	26/10/22	7,900	7,914	7,350	7,387	-465.0	-5.92	468,700	363,246,878,720
[6728]	26/10/21	7,985	8,033	7,830	7,852	+101.0	+1.30	528,700	386,112,716,800
[6728]	26/10/20	8,151	8,151	7,683	7,751	-342.0	-4.23	338,400	381,146,169,344
[6728]	26/10/19	7,932	8,134	7,881	8,093	-126.0	-1.53	347,800	397,963,591,680
[6728]	26/10/16	8,140	8,230	8,023	8,219	+229.0	+2.87	468,500	404,159,496,192
[6728]	26/10/15	8,231	8,277	7,932	7,990	-541.0	-6.34	615,600	392,898,707,456
[6728]	26/10/14	8,510	8,767	8,435	8,531	+19.0	+0.22	591,100	419,501,735,936
[6728]	26/10/13	8,443	8,526	8,215	8,512	-192.0	-2.21	672,100	418,567,421,952
[6728]	26/10/09	8,132	8,740	8,127	8,704	+455.0	+5.52	632,700	428,008,800,256
[6728]	26/10/08	8,251	8,384	8,241	8,249	-127.0	-1.52	383,100	405,634,711,552
[6728]	26/10/07	8,380	8,481	8,239	8,376	-68.0	-0.81	423,700	411,879,768,064
[6728]	26/10/06	8,363	8,444	8,309	8,444	+25.0	+0.30	492,400	415,223,611,392
[6728]	26/10/05	8,280	8,419	8,256	8,419	+289.0	+3.55	376,300	413,994,254,336
[6728]	26/10/02	8,201	8,321	8,130	8,130	-170.0	-2.05	629,700	399,783,034,880
[6728]	26/10/01	7,980	8,300	7,980	8,300	+368.0	+4.64	650,000	408,142,577,664
[6728]	26/09/30	7,722	7,932	7,709	7,932	+270.0	+3.52	656,700	390,046,613,504
[6728]	26/09/29	7,547	7,680	7,540	7,662	+121.0	+1.60	384,100	376,769,675,264
[6728]	26/09/28	7,700	7,745	7,541	7,541	-69.0	-0.91	505,400	370,819,661,824
[6728]	26/09/25	7,385	7,634	7,381	7,610	+179.0	+2.41	478,300	374,212,558,848
[6728]	26/09/24	7,486	7,542	7,400	7,431	+142.0	+1.95	455,300	365,410,451,456
[6728]	26/09/18	7,165	7,289	7,068	7,289	+274.0	+3.91	650,300	358,427,754,496
[6728]	26/09/17	7,182	7,182	6,976	7,015	-80.0	-1.13	426,500	344,954,142,720
[6728]	26/09/16	6,917	7,130	6,875	7,095	+153.0	+2.20	509,400	348,888,039,424
[6728]	26/09/15	6,730	7,007	6,730	6,942	+73.0	+1.06	583,200	341,364,473,856
[6728]	26/09/14	6,750	6,895	6,652	6,869	-41.0	-0.59	458,200	337,774,772,224
[6728]	26/09/11	6,669	6,932	6,651	6,910	-109.0	-1.55	462,100	339,790,888,960
[6728]	26/09/10	6,978	7,019	6,879	7,019	-43.0	-0.61	391,300	345,150,849,024
[6728]	26/09/09	7,180	7,280	7,044	7,062	+32.0	+0.46	325,200	347,265,335,296
[6728]	26/09/08	7,299	7,378	7,030	7,030	-297.0	-4.05	353,300	345,691,750,400
[6728]	26/09/07	7,301	7,451	7,301	7,327	+117.0	+1.62	477,800	360,296,382,464
[6728]	26/09/04	7,170	7,276	7,110	7,210	-15.0	-0.21	378,900	354,543,042,560
[6728]	26/09/03	7,180	7,278	7,078	7,225	+147.0	+2.08	543,400	355,280,650,240
[6728]	26/09/02	7,253	7,296	7,078	7,078	-307.0	-4.16	458,600	348,052,094,976
[6728]	26/09/01	7,459	7,461	7,358	7,385	-111.0	-1.48	389,100	363,148,443,648
[6728]	26/08/31	7,456	7,525	7,312	7,496	-104.0	-1.37	597,000	368,606,740,480
[6728]	26/08/28	7,550	7,688	7,505	7,600	+40.0	+0.53	511,600	373,720,809,472
[6728]	26/08/27	7,699	7,747	7,546	7,560	0	+0.00	652,200	371,753,877,504
[6728]	26/08/26	7,540	7,633	7,496	7,560	-37.0	-0.49	483,500	371,753,877,504
[6728]	26/08/25	7,411	7,597	7,258	7,597	+25.0	+0.33	886,000	373,573,287,936
[6728]	26/08/24	7,510	7,756	7,501	7,572	-22.0	-0.29	547,900	372,343,963,648
[6728]	26/08/21	7,407	7,595	7,382	7,594	+20.0	+0.26	1,005,700	373,425,766,400
[6728]	26/08/20	7,394	7,574	7,280	7,574	+124.0	+1.66	811,700	372,442,300,416
[6728]	26/08/19	7,400	7,532	7,339	7,450	-367.0	-4.69	1,310,600	366,344,765,440
[6728]	26/08/18	7,985	8,209	7,757	7,817	-53.0	-0.67	1,916,600	384,391,544,832
[6728]	26/08/17	8,210	8,210	7,870	7,870	-1,500.0	-16.01	2,397,400	386,997,747,712
[6728]	26/08/14	9,670	9,750	9,355	9,370	-34.0	-0.36	603,400	460,758,417,408
[6728]	26/08/13	9,397	9,527	9,290	9,404	+245.0	+2.67	432,700	462,430,339,072
[6728]	26/08/12	9,086	9,227	9,030	9,159	+14.0	+0.15	425,400	450,382,757,888
[6728]	26/08/10	8,929	9,240	8,929	9,145	+366.0	+4.17	401,300	449,694,334,976
[6728]	26/08/07	9,079	9,110	8,646	8,779	-269.0	-2.97	646,200	431,696,707,584
[6728]	26/08/06	9,101	9,238	8,944	9,048	-353.0	-3.75	367,200	444,924,461,056
[6728]	26/08/05	9,138	9,463	9,066	9,401	+652.0	+7.45	593,000	462,282,817,536
[6728]	26/08/04	8,597	8,816	8,594	8,749	+152.0	+1.77	518,600	430,221,492,224
[6728]	26/08/03	8,394	8,750	8,360	8,597	-51.0	-0.59	582,200	422,747,078,656
[6728]	26/07/31	8,707	8,867	8,407	8,648	+574.0	+7.11	872,100	425,254,944,768
[6728]	26/07/30	7,975	8,250	7,796	8,074	+249.0	+3.18	802,000	397,029,212,160
[6728]	26/07/29	8,321	8,558	7,629	7,825	-495.0	-5.95	883,600	384,784,924,672
[6728]	26/07/28	8,851	8,889	8,280	8,320	-981.0	-10.55	730,800	409,125,945,344
[6728]	26/07/27	9,447	9,486	9,105	9,301	-321.0	-3.34	729,100	457,365,454,848
[6728]	26/07/24	9,836	9,898	9,512	9,622	-364.0	-3.65	398,700	473,150,226,432
[6728]	26/07/23	9,936	10,300	9,819	9,986	+186.0	+1.90	335,500	491,049,484,288
[6728]	26/07/22	10,100	10,240	9,800	9,800	0	+0.00	297,400	481,903,149,056
[6728]	26/07/21	9,649	9,858	9,359	9,800	+301.0	+3.17	394,200	481,903,149,056
[6728]	26/07/17	10,005	10,245	9,219	9,499	-806	-7.82	650,500	-
[6728]	26/07/16	10,205	10,475	9,960	10,305	-165	-1.58	453,400	-
[6728]	26/07/15	10,030	10,540	9,997	10,470	+593	+6.00	423,000	-
[6728]	26/07/14	9,822	9,977	9,606	9,877	-95	-0.95	657,400	-
[6728]	26/07/13	9,994	10,495	9,889	9,972	-22	-0.22	633,900	-
[6728]	26/07/10	9,770	10,240	9,694	9,994	+616	+6.57	576,500	-
[6728]	26/07/09	9,311	9,480	9,220	9,378	+217	+2.37	347,200	-
[6728]	26/07/08	9,201	9,509	9,123	9,161	-358	-3.76	464,000	-
[6728]	26/07/07	9,673	9,798	9,425	9,519	-249	-2.55	564,000	-
[6728]	26/07/06	10,080	10,120	9,651	9,768	-312	-3.10	295,400	-
[6728]	26/07/03	9,738	10,080	9,522	10,080	+207	+2.10	522,700	-
[6728]	26/07/02	10,175	10,425	9,855	9,873	-1,257	-11.29	737,400	-
[6728]	26/07/01	10,620	11,130	10,485	11,130	+785	+7.59	616,100	-
[6728]	26/06/30	10,550	10,555	10,240	10,345	+95	+0.93	504,000	-
[6728]	26/06/29	10,220	10,370	9,790	10,250	+35	+0.34	438,100	-
[6728]	26/06/26	10,250	10,700	10,200	10,215	-200	-1.92	768,200	-
[6728]	26/06/25	10,380	10,595	10,240	10,415	+488	+4.92	539,600	-
[6728]	26/06/24	9,858	10,150	9,838	9,927	-2	-0.02	829,800	-
[6728]	26/06/23	10,510	10,510	9,819	9,929	-361	-3.51	883,500	-
[6728]	26/06/22	10,245	10,500	10,130	10,290	+35	+0.34	534,200	-
[6728]	26/06/19	10,495	10,730	10,200	10,255	+210	+2.09	797,500	-
[6728]	26/06/18	9,450	10,235	9,425	10,045	+689	+7.36	824,100	-
[6728]	26/06/17	8,877	9,402	8,877	9,356	+338	+3.75	499,700	-
[6728]	26/06/16	9,300	9,368	9,018	9,018	-239	-2.58	522,800	-
[6728]	26/06/15	9,200	9,294	9,076	9,257	+430	+4.87	443,300	-
[6728]	26/06/12	8,635	8,971	8,626	8,827	+591	+7.18	571,700	-
[6728]	26/06/11	8,070	8,312	7,925	8,236	+23	+0.28	459,900	-
[6728]	26/06/10	8,272	8,373	8,136	8,213	-109	-1.31	389,600	-
[6728]	26/06/09	8,323	8,386	8,056	8,322	+149	+1.82	467,500	-
[6728]	26/06/08	8,129	8,351	8,067	8,173	-656	-7.43	627,800	-
[6728]	26/06/05	8,632	8,982	8,581	8,829	-251	-2.76	585,800	-
[6728]	26/06/04	9,035	9,242	9,011	9,080	-105	-1.14	387,200	-
[6728]	26/06/03	9,174	9,370	9,012	9,185	+272	+3.05	498,200	-
[6728]	26/06/02	8,850	8,930	8,538	8,913	-59	-0.66	606,400	-
[6728]	26/06/01	9,220	9,299	8,835	8,972	-532	-5.60	788,100	-
[6728]	26/05/29	9,910	9,942	9,504	9,504	-296	-3.02	753,000	-
[6728]	26/05/28	9,563	9,879	9,477	9,800	+87	+0.90	685,800	-
[6728]	26/05/27	9,799	10,025	9,713	9,713	+126	+1.31	809,000	-
[6728]	26/05/26	9,802	9,950	9,427	9,587	-112	-1.15	635,200	-
[6728]	26/05/25	9,613	9,738	9,587	9,699	+303	+3.22	579,800	-
[6728]	26/05/22	9,349	9,588	9,341	9,396	+197.0	+2.14	519,600	-
[6728]	26/05/21	9,205	9,346	9,060	9,199	+294.0	+3.30	522,200	-
[6728]	26/05/20	9,183	9,183	8,836	8,905	-329.0	-3.56	632,500	-
[6728]	26/05/19	9,557	9,620	9,158	9,234	-374.0	-3.89	592,500	-
[6728]	26/05/18	9,601	9,665	9,320	9,608	+122.0	+1.29	556,000	-
[6728]	26/05/15	10,065	10,170	9,358	9,486	-544.0	-5.42	812,100	-
[6728]	26/05/14	10,380	10,380	10,020	10,030	-410.0	-3.93	720,800	-
[6728]	26/05/13	10,190	11,125	10,185	10,440	-880.0	-7.77	1,325,800	-
[6728]	26/05/12	11,115	11,420	10,880	11,320	+505.0	+4.67	778,800	-
[6728]	26/05/11	10,900	10,975	10,710	10,815	+215.0	+2.03	343,100	-
[6728]	26/05/08	10,240	10,600	10,230	10,600	+115.0	+1.10	331,600	-
[6728]	26/05/07	10,355	10,705	10,260	10,485	+663.0	+6.75	518,600	-
[6728]	26/05/01	9,912	9,968	9,803	9,822	+60.0	+0.61	174,500	-
[6728]	26/04/30	10,020	10,130	9,712	9,762	-328.0	-3.25	326,000	-
[6728]	26/04/28	10,025	10,170	9,996	10,090	-10.0	-0.10	297,200	-
[6728]	26/04/27	9,923	10,125	9,813	10,100	+327	+3.35	318,900	-
[6728]	26/04/24	9,929	9,960	9,773	9,773	+144	+1.50	271,700	-
[6728]	26/04/23	9,966	10,030	9,492	9,629	-237	-2.40	283,800	-
[6728]	26/04/22	9,777	9,970	9,724	9,866	+81	+0.83	343,600	-
[6728]	26/04/21	9,815	9,914	9,720	9,785	+27	+0.28	254,800	-
[6728]	26/04/20	9,864	9,864	9,680	9,758	+43	+0.44	296,300	-
[6728]	26/04/17	9,951	9,951	9,692	9,715	-236	-2.37	234,400	-
[6728]	26/04/16	9,981	10,050	9,870	9,951	+100	+1.02	266,600	-
[6728]	26/04/15	10,120	10,120	9,803	9,851	-145	-1.45	351,800	-
[6728]	26/04/14	10,220	10,240	9,996	9,996	+118	+1.19	274,500	-
[6728]	26/04/13	9,868	9,991	9,829	9,878	-13	-0.13	305,600	-
[6728]	26/04/10	9,721	9,908	9,706	9,891	+320	+3.34	352,300	-
[6728]	26/04/09	9,623	9,623	9,505	9,571	-134	-1.38	280,200	-
[6728]	26/04/08	9,669	9,782	9,502	9,705	+786	+8.81	432,400	-
[6728]	26/04/07	9,098	9,181	8,803	8,919	+60	+0.68	388,500	-
[6728]	26/04/06	8,780	9,003	8,750	8,859	+118	+1.35	297,400	-
[6728]	26/04/03	8,747	8,819	8,646	8,741	+249	+2.93	284,400	-
[6728]	26/04/02	8,916	9,012	8,492	8,492	-280	-3.19	215,400	-
[6728]	26/04/01	8,602	8,772	8,426	8,772	+620	+7.61	332,400	-
[6728]	26/03/31	8,144	8,407	8,106	8,152	-442	-5.14	483,300	-
[6728]	26/03/30	8,496	8,594	8,395	8,594	-321	-3.60	290,400	-
[6728]	26/03/27	9,025	9,078	8,795	8,915	-280	-3.05	293,400	-
[6728]	26/03/26	9,190	9,337	9,111	9,195	-116	-1.25	154,200	-
[6728]	26/03/25	9,254	9,371	9,187	9,311	+448	+5.05	330,600	-
[6728]	26/03/24	9,024	9,111	8,704	8,863	+216	+2.50	276,300	-
[6728]	26/03/23	8,722	8,872	8,590	8,647	-525	-5.72	380,300	-
[6728]	26/03/19	9,260	9,304	9,142	9,172	-388	-4.06	388,800	-
[6728]	26/03/18	9,493	9,591	9,343	9,560	+367	+3.99	292,000	-
[6728]	26/03/17	9,444	9,522	9,180	9,193	-2	-0.02	323,500	-
[6728]	26/03/16	9,126	9,299	9,097	9,195	+57	+0.62	188,700	-
[6728]	26/03/13	8,963	9,234	8,945	9,138	-121	-1.31	313,600	-
[6728]	26/03/12	9,471	9,581	9,202	9,259	-362	-3.76	345,300	-
[6728]	26/03/11	9,700	9,861	9,621	9,621	+42	+0.44	266,800	-
[6728]	26/03/10	9,457	9,627	9,421	9,579	+525	+5.80	347,000	-
[6728]	26/03/09	9,653	9,953	8,775	9,054	-749	-7.64	593,800	-
[6728]	26/03/06	9,700	9,888	9,590	9,803	-94	-0.95	278,200	-
[6728]	26/03/05	10,210	10,340	9,808	9,897	+137	+1.40	362,900	-
[6728]	26/03/04	9,696	10,095	9,474	9,760	-420	-4.13	524,300	-
[6728]	26/03/03	10,490	10,665	10,150	10,180	-335	-3.19	360,500	-
[6728]	26/03/02	10,215	10,550	10,145	10,515	+35	+0.33	288,200	-
[6728]	26/02/27	10,235	10,490	10,220	10,480	-120	-1.13	442,400	-
[6728]	26/02/26	10,985	10,990	10,470	10,600	-255	-2.35	469,600	-
[6728]	26/02/25	10,880	11,090	10,795	10,855	+260	+2.45	349,600	-
[6728]	26/02/24	10,520	10,690	10,400	10,595	+185	+1.78	233,700	-
[6728]	26/02/20	10,190	10,520	10,185	10,410	+50	+0.48	307,100	-
[6728]	26/02/19	10,165	10,405	10,135	10,360	+330	+3.29	392,700	-
[6728]	26/02/18	10,150	10,150	9,901	10,030	-40	-0.40	431,200	-
[6728]	26/02/17	10,200	10,380	10,040	10,070	-70	-0.69	368,000	-
[6728]	26/02/16	11,075	11,075	10,140	10,140	-345	-3.29	654,400	-
[6728]	26/02/13	9,999	10,575	9,803	10,485	+165	+1.60	1,261,700	-
[6728]	26/02/12	10,320	10,320	10,320	10,320	+1,503	+17.05	275,700	-
[6728]	26/02/10	8,748	8,877	8,700	8,817	+132	+1.52	293,500	-
[6728]	26/02/09	8,691	8,725	8,489	8,685	+444	+5.39	300,900	-
[6728]	26/02/06	8,200	8,373	8,137	8,241	+1	+0.01	272,100	-
[6728]	26/02/05	8,447	8,521	8,117	8,240	-285	-3.34	487,700	-
[6728]	26/02/04	8,451	8,603	8,386	8,525	-12	-0.14	352,700	-
[6728]	26/02/03	8,277	8,537	8,209	8,537	+410	+5.04	428,600	-
[6728]	26/02/02	8,261	8,320	8,058	8,127	-173	-2.08	401,800	-
[6728]	26/01/30	8,238	8,314	8,130	8,300	+87	+1.06	437,500	-
[6728]	26/01/29	8,450	8,546	8,084	8,213	-142	-1.70	1,309,900	-
[6728]	26/01/28	8,240	8,375	8,177	8,355	+115	+1.40	342,700	-
[6728]	26/01/27	8,085	8,286	8,068	8,240	+149	+1.84	220,300	-
[6728]	26/01/26	8,112	8,231	8,051	8,091	-220	-2.65	340,000	-
[6728]	26/01/23	8,411	8,448	8,298	8,311	-128	-1.52	307,500	-
[6728]	26/01/22	8,355	8,463	8,260	8,439	+285	+3.50	447,000	-
[6728]	26/01/21	7,948	8,193	7,941	8,154	+56	+0.69	299,700	-
[6728]	26/01/20	8,250	8,278	8,015	8,098	-159	-1.93	301,500	-
[6728]	26/01/19	8,220	8,296	8,118	8,257	-23	-0.28	208,600	-
[6728]	26/01/16	8,160	8,354	8,115	8,280	+244	+3.04	425,800	-
[6728]	26/01/15	7,894	8,036	7,844	8,036	+64	+0.80	412,400	-
[6728]	26/01/14	7,905	8,034	7,894	7,972	+120	+1.53	453,300	-
[6728]	26/01/13	8,000	8,003	7,769	7,852	+287	+3.79	442,000	-
[6728]	26/01/09	7,578	7,624	7,504	7,565	+25	+0.33	288,300	-
[6728]	26/01/08	7,545	7,625	7,514	7,540	-41	-0.54	222,800	-
[6728]	26/01/07	7,631	7,686	7,539	7,581	+100	+1.34	330,600	-
[6728]	26/01/06	7,479	7,608	7,346	7,481	+191	+2.62	344,100	-
[6728]	26/01/05	7,209	7,290	7,156	7,290	+210	+2.97	266,900	-
[6728]	25/12/30	7,079	7,122	7,042	7,080	-18	-0.25	131,100	-
[6728]	25/12/29	7,141	7,175	7,093	7,098	+10	+0.14	125,600	-
[6728]	25/12/26	7,215	7,250	7,080	7,088	-112	-1.56	214,800	-
[6728]	25/12/25	7,050	7,215	7,011	7,200	+152	+2.16	200,600	-
[6728]	25/12/24	7,000	7,098	6,941	7,048	+75	+1.08	233,500	-
[6728]	25/12/23	6,897	6,974	6,850	6,973	+26	+0.37	208,000	-
[6728]	25/12/22	6,747	6,947	6,686	6,947	+300	+4.51	281,800	-
[6728]	25/12/19	6,605	6,650	6,536	6,647	+82	+1.25	306,500	-
[6728]	25/12/18	6,500	6,565	6,450	6,565	-56	-0.85	263,200	-
[6728]	25/12/17	6,555	6,656	6,533	6,621	+62	+0.95	176,400	-
[6728]	25/12/16	6,634	6,639	6,555	6,559	-122	-1.83	173,400	-
[6728]	25/12/15	6,700	6,749	6,570	6,681	-119	-1.75	253,100	-
[6728]	25/12/12	6,849	6,898	6,684	6,800	0	0.00	252,900	-
[6728]	25/12/11	6,981	6,999	6,797	6,800	-159	-2.28	153,300	-
[6728]	25/12/10	7,010	7,064	6,920	6,959	-7	-0.10	238,400	-
[6728]	25/12/09	6,943	6,970	6,890	6,966	+72	+1.04	416,300	-
[6728]	25/12/08	6,800	6,894	6,760	6,894	+105	+1.55	190,800	-
[6728]	25/12/05	6,722	6,831	6,711	6,789	-21	-0.31	180,800	-
[6728]	25/12/04	6,707	6,830	6,673	6,810	+103	+1.54	247,900	-
[6728]	25/12/03	6,737	6,816	6,707	6,707	+28	+0.42	195,400	-
[6728]	25/12/02	6,748	6,762	6,641	6,679	-10	-0.15	265,700	-
[6728]	25/12/01	6,757	6,774	6,624	6,689	-12	-0.18	207,600	-
[6728]	25/11/28	6,708	6,753	6,651	6,701	-28	-0.42	186,600	-
[6728]	25/11/27	6,655	6,760	6,649	6,729	+159	+2.42	323,800	-
[6728]	25/11/26	6,534	6,621	6,482	6,570	+164	+2.56	336,200	-
[6728]	25/11/25	6,484	6,550	6,388	6,406	+105	+1.67	300,000	-
[6728]	25/11/21	6,434	6,485	6,272	6,301	-378	-5.66	435,800	-
[6728]	25/11/20	6,742	6,858	6,624	6,679	+237	+3.68	307,200	-
[6728]	25/11/19	6,502	6,567	6,380	6,442	-60	-0.92	247,000	-
[6728]	25/11/18	6,738	6,759	6,502	6,502	-336	-4.91	465,700	-
[6728]	25/11/17	6,795	6,883	6,757	6,838	+41	+0.60	237,100	-
[6728]	25/11/14	6,789	6,904	6,734	6,797	-197	-2.82	290,400	-
[6728]	25/11/13	7,099	7,099	6,902	6,994	-176	-2.45	402,300	-
[6728]	25/11/12	6,927	7,295	6,705	7,170	+334	+4.89	976,100	-
[6728]	25/11/11	6,960	6,963	6,816	6,836	-24	-0.35	342,400	-
[6728]	25/11/10	6,859	6,938	6,785	6,860	+101	+1.49	239,900	-
[6728]	25/11/07	6,767	6,869	6,741	6,759	-113	-1.64	367,700	-
[6728]	25/11/06	6,914	6,938	6,831	6,872	+102	+1.51	298,700	-
[6728]	25/11/05	6,873	6,899	6,568	6,770	-253	-3.60	492,600	-
[6728]	25/11/04	7,050	7,194	7,023	7,023	-1	-0.01	453,500	-
[6728]	25/10/31	6,967	7,024	6,871	7,024	+120	+1.74	373,200	-
[6728]	25/10/30	6,888	6,975	6,856	6,904	+34	+0.49	221,500	-
[6728]	25/10/29	6,986	6,986	6,866	6,870	-35	-0.51	215,900	-
[6728]	25/10/28	7,035	7,096	6,858	6,905	-130	-1.85	372,400	-
[6728]	25/10/27	7,070	7,080	6,980	7,035	+65	+0.93	269,200	-
[6728]	25/10/24	6,840	6,978	6,760	6,970	+230	+3.41	339,400	-
[6728]	25/10/23	6,704	6,777	6,635	6,740	-87	-1.27	368,000	-
[6728]	25/10/22	6,779	6,854	6,718	6,827	-15	-0.22	245,200	-
[6728]	25/10/21	6,916	6,953	6,797	6,842	-12	-0.18	249,300	-
[6728]	25/10/20	6,851	6,873	6,764	6,854	+174	+2.60	216,300	-
[6728]	25/10/17	6,769	6,773	6,631	6,680	-94	-1.39	375,400	-
[6728]	25/10/16	6,830	6,858	6,703	6,774	+137	+2.06	321,700	-
[6728]	25/10/15	6,568	6,685	6,550	6,637	+106	+1.62	328,800	-
[6728]	25/10/14	6,588	6,777	6,509	6,531	-157	-2.35	563,400	-
[6728]	25/10/10	6,852	6,861	6,666	6,688	-204	-2.96	457,900	-
[6728]	25/10/09	6,735	6,957	6,713	6,892	+303	+4.60	593,400	-
[6728]	25/10/08	6,527	6,627	6,507	6,589	-38	-0.57	230,500	-
[6728]	25/10/07	6,750	6,768	6,592	6,627	-53	-0.79	306,900	-
[6728]	25/10/06	6,740	6,740	6,621	6,680	+102	+1.55	379,500	-
[6728]	25/10/03	6,573	6,612	6,523	6,578	+11	+0.17	271,700	-
[6728]	25/10/02	6,339	6,572	6,325	6,567	+300	+4.79	391,000	-
[6728]	25/10/01	6,432	6,437	6,253	6,267	-182	-2.82	307,400	-
[6728]	25/09/30	6,466	6,567	6,431	6,449	-13	-0.20	315,800	-
[6728]	25/09/29	6,427	6,499	6,422	6,462	+38	+0.59	313,600	-
[6728]	25/09/26	6,622	6,650	6,392	6,424	-277	-4.13	524,700	-
[6728]	25/09/25	6,607	6,730	6,600	6,701	+31	+0.46	292,700	-
[6728]	25/09/24	6,660	6,695	6,575	6,670	-44	-0.66	339,600	-
[6728]	25/09/22	6,702	6,811	6,670	6,714	+46	+0.69	532,400	-
[6728]	25/09/19	6,856	6,880	6,513	6,668	-14	-0.21	578,400	-
[6728]	25/09/18	6,499	6,790	6,445	6,682	+226	+3.50	544,600	-
[6728]	25/09/17	6,480	6,567	6,456	6,456	-79	-1.21	337,200	-
[6728]	25/09/16	6,499	6,636	6,499	6,535	+88	+1.36	390,700	-
[6728]	25/09/12	6,426	6,582	6,404	6,447	+2	+0.03	353,900	-
[6728]	25/09/11	6,378	6,526	6,352	6,445	+106	+1.67	340,600	-
[6728]	25/09/10	6,359	6,425	6,312	6,339	-42	-0.66	267,700	-
[6728]	25/09/09	6,410	6,528	6,366	6,381	+51	+0.81	616,000	-
[6728]	25/09/08	6,384	6,400	6,295	6,330	-20	-0.31	439,800	-
[6728]	25/09/05	6,118	6,385	5,999	6,350	+410	+6.90	692,400	-