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
[6730]	26/10/29	1,637	1,657	1,572	1,600	-56.0	-3.38	185,200	17,231,443,968
[6730]	26/10/28	1,659	1,679	1,654	1,656	-3.0	-0.18	105,800	17,834,545,152
[6730]	26/10/27	1,622	1,664	1,605	1,659	+54.0	+3.36	129,800	17,866,854,400
[6730]	26/10/26	1,635	1,648	1,591	1,605	-17.0	-1.05	121,600	17,285,294,080
[6730]	26/10/23	1,651	1,665	1,584	1,622	-67.0	-3.97	214,400	17,468,377,088
[6730]	26/10/22	1,645	1,694	1,621	1,689	+60.0	+3.68	358,700	18,189,944,832
[6730]	26/10/21	1,583	1,632	1,556	1,629	+78.0	+5.03	153,200	17,543,763,968
[6730]	26/10/20	1,635	1,648	1,550	1,551	-101.0	-6.11	151,600	16,703,731,712
[6730]	26/10/19	1,589	1,673	1,584	1,652	+9.0	+0.55	96,300	17,791,467,520
[6730]	26/10/16	1,659	1,659	1,615	1,643	+20.0	+1.23	104,100	17,694,539,776
[6730]	26/10/15	1,630	1,658	1,600	1,623	-44.0	-2.64	154,100	17,479,147,520
[6730]	26/10/14	1,673	1,674	1,636	1,667	+6.0	+0.36	99,400	17,953,011,712
[6730]	26/10/13	1,722	1,740	1,661	1,661	-80.0	-4.60	137,000	17,888,393,216
[6730]	26/10/09	1,660	1,741	1,645	1,741	+50.0	+2.96	167,800	18,749,966,336
[6730]	26/10/08	1,685	1,717	1,674	1,691	+3.0	+0.18	115,200	18,211,483,648
[6730]	26/10/07	1,708	1,720	1,673	1,688	-42.0	-2.43	135,700	18,179,174,400
[6730]	26/10/06	1,674	1,731	1,647	1,730	+40.0	+2.37	266,200	18,631,499,776
[6730]	26/10/05	1,650	1,717	1,650	1,690	+56.0	+3.43	382,200	18,200,713,216
[6730]	26/10/02	1,637	1,685	1,622	1,634	+10.0	+0.62	427,300	17,597,612,032
[6730]	26/10/01	1,600	1,680	1,562	1,624	+7.0	+0.43	589,800	17,489,915,904
[6730]	26/09/30	1,646	1,700	1,583	1,617	+91.0	+5.96	1,366,200	17,414,529,024
[6730]	26/09/29	1,526	1,526	1,526	1,526	+300.0	+24.47	65,700	16,434,490,368
[6730]	26/09/28	1,225	1,237	1,210	1,226	+1.0	+0.08	88,900	13,203,594,240
[6730]	26/09/25	1,229	1,246	1,217	1,225	-8.0	-0.65	77,300	13,192,824,832
[6730]	26/09/24	1,210	1,244	1,205	1,233	+20.0	+1.65	107,600	13,278,982,144
[6730]	26/09/18	1,190	1,219	1,190	1,213	+25.0	+2.10	78,400	13,063,588,864
[6730]	26/09/17	1,186	1,203	1,185	1,188	-3.0	-0.25	65,600	12,794,347,520
[6730]	26/09/16	1,172	1,199	1,166	1,191	+19.0	+1.62	95,000	12,826,656,768
[6730]	26/09/15	1,132	1,174	1,132	1,172	+33.0	+2.90	78,900	12,622,032,896
[6730]	26/09/14	1,121	1,144	1,114	1,139	+3.0	+0.26	76,000	12,266,635,264
[6730]	26/09/11	1,094	1,145	1,081	1,136	+30.0	+2.71	193,300	12,234,326,016
[6730]	26/09/10	1,117	1,125	1,096	1,106	-12.0	-1.07	119,800	11,911,236,608
[6730]	26/09/09	1,136	1,151	1,111	1,118	-23.0	-2.02	187,300	12,040,471,552
[6730]	26/09/08	1,191	1,198	1,134	1,141	-51.0	-4.28	317,500	12,288,174,080
[6730]	26/09/07	1,203	1,248	1,184	1,192	-9.0	-0.75	490,200	12,837,426,176
[6730]	26/09/04	1,268	1,298	1,187	1,201	-87.0	-6.75	1,851,500	12,934,352,896
[6730]	26/09/03	1,215	1,474	1,207	1,288	+85.0	+7.07	10,505,800	13,871,312,896
[6730]	26/09/02	1,190	1,229	1,178	1,203	-4.0	-0.33	189,400	12,955,892,736
[6730]	26/09/01	1,185	1,216	1,170	1,207	-23.0	-1.87	323,000	12,998,971,392
[6730]	26/08/31	1,250	1,339	1,195	1,230	+30.0	+2.50	1,321,400	13,246,672,896
[6730]	26/08/28	1,192	1,254	1,185	1,200	+24.0	+2.04	266,900	12,923,583,488
[6730]	26/08/27	1,179	1,188	1,169	1,176	-3.0	-0.25	18,600	12,665,111,552
[6730]	26/08/26	1,181	1,183	1,169	1,179	-2.0	-0.17	41,200	12,697,420,800
[6730]	26/08/25	1,181	1,181	1,156	1,181	-4.0	-0.34	25,500	12,718,960,640
[6730]	26/08/24	1,199	1,199	1,181	1,185	-14.0	-1.17	32,100	12,762,039,296
[6730]	26/08/21	1,199	1,202	1,175	1,199	-11.0	-0.91	31,700	12,912,814,080
[6730]	26/08/20	1,149	1,212	1,140	1,210	+80.0	+7.08	97,700	13,031,280,640
[6730]	26/08/19	1,148	1,148	1,126	1,130	-41.0	-3.50	35,100	12,169,707,520
[6730]	26/08/18	1,150	1,174	1,147	1,171	+8.0	+0.69	36,300	12,611,263,488
[6730]	26/08/17	1,105	1,174	1,105	1,163	+58.0	+5.25	68,400	12,525,106,176
[6730]	26/08/14	1,088	1,115	1,087	1,105	+6.0	+0.55	23,200	11,900,466,176
[6730]	26/08/13	1,085	1,102	1,084	1,099	+14.0	+1.29	22,700	11,835,848,704
[6730]	26/08/12	1,104	1,104	1,085	1,085	-10.0	-0.91	36,900	11,685,073,920
[6730]	26/08/10	1,081	1,105	1,081	1,095	+14.0	+1.30	22,100	11,792,770,048
[6730]	26/08/07	1,097	1,100	1,081	1,081	-17.0	-1.55	39,200	11,641,995,264
[6730]	26/08/06	1,100	1,107	1,083	1,098	-56.0	-4.85	39,000	11,825,079,296
[6730]	26/08/05	1,118	1,163	1,111	1,154	+51.0	+4.62	66,200	12,428,179,456
[6730]	26/08/04	1,100	1,120	1,100	1,103	+2.0	+0.18	21,400	11,878,927,360
[6730]	26/08/03	1,101	1,113	1,085	1,101	0	+0.00	35,300	11,857,387,520
[6730]	26/07/31	1,114	1,116	1,100	1,101	-8.0	-0.72	23,300	11,857,387,520
[6730]	26/07/30	1,071	1,122	1,065	1,109	+35.0	+3.26	45,400	11,943,544,832
[6730]	26/07/29	1,080	1,087	1,051	1,074	-6.0	-0.56	90,600	11,566,607,360
[6730]	26/07/28	1,108	1,109	1,080	1,080	-47.0	-4.17	75,400	11,631,224,832
[6730]	26/07/27	1,120	1,133	1,109	1,127	+9.0	+0.81	26,300	12,137,399,296
[6730]	26/07/24	1,127	1,129	1,113	1,118	-15.0	-1.32	20,900	12,040,471,552
[6730]	26/07/23	1,142	1,158	1,133	1,133	-13.0	-1.13	20,600	12,202,016,768
[6730]	26/07/22	1,134	1,157	1,126	1,146	+19.0	+1.69	36,800	12,342,022,144
[6730]	26/07/21	1,108	1,138	1,097	1,127	+31.0	+2.83	23,000	12,137,399,296
[6730]	26/07/17	1,121	1,130	1,087	1,096	-30	-2.66	50,600	-
[6730]	26/07/16	1,130	1,139	1,122	1,126	-14	-1.23	26,900	-
[6730]	26/07/15	1,135	1,153	1,125	1,140	+15	+1.33	39,000	-
[6730]	26/07/14	1,141	1,148	1,123	1,125	-16	-1.40	32,000	-
[6730]	26/07/13	1,171	1,184	1,141	1,141	-31	-2.65	34,500	-
[6730]	26/07/10	1,169	1,191	1,160	1,172	+33	+2.90	52,400	-
[6730]	26/07/09	1,165	1,181	1,120	1,139	-21	-1.81	74,500	-
[6730]	26/07/08	1,180	1,203	1,160	1,160	-18	-1.53	36,300	-
[6730]	26/07/07	1,201	1,209	1,178	1,178	-17	-1.42	33,700	-
[6730]	26/07/06	1,220	1,237	1,195	1,195	-14	-1.16	58,200	-
[6730]	26/07/03	1,178	1,225	1,157	1,209	+31	+2.63	79,600	-
[6730]	26/07/02	1,161	1,193	1,141	1,178	+3	+0.26	29,600	-
[6730]	26/07/01	1,140	1,187	1,135	1,175	+43	+3.80	62,700	-
[6730]	26/06/30	1,130	1,137	1,110	1,132	+40	+3.66	30,500	-
[6730]	26/06/29	1,110	1,130	1,088	1,092	-16	-1.44	45,700	-
[6730]	26/06/26	1,152	1,152	1,107	1,108	-50	-4.32	46,100	-
[6730]	26/06/25	1,153	1,175	1,150	1,158	+23	+2.03	20,700	-
[6730]	26/06/24	1,152	1,162	1,131	1,135	-17	-1.48	21,700	-
[6730]	26/06/23	1,193	1,198	1,152	1,152	-39	-3.27	42,700	-
[6730]	26/06/22	1,209	1,228	1,191	1,191	+9	+0.76	47,700	-
[6730]	26/06/19	1,161	1,185	1,161	1,182	+27	+2.34	42,500	-
[6730]	26/06/18	1,165	1,172	1,155	1,155	-3	-0.26	23,300	-
[6730]	26/06/17	1,134	1,166	1,126	1,158	+24	+2.12	24,100	-
[6730]	26/06/16	1,139	1,154	1,122	1,134	-11	-0.96	33,500	-
[6730]	26/06/15	1,159	1,165	1,130	1,145	-10	-0.87	64,600	-
[6730]	26/06/12	1,139	1,163	1,128	1,155	+24	+2.12	71,200	-
[6730]	26/06/11	1,150	1,150	1,112	1,131	-57	-4.80	62,900	-
[6730]	26/06/10	1,310	1,340	1,160	1,188	-53	-4.27	382,300	-
[6730]	26/06/09	1,154	1,266	1,131	1,241	+104	+9.15	537,300	-
[6730]	26/06/08	1,158	1,168	1,126	1,137	-80	-6.57	47,300	-
[6730]	26/06/05	1,227	1,235	1,202	1,217	-2	-0.16	24,000	-
[6730]	26/06/04	1,194	1,227	1,177	1,219	+21	+1.75	37,900	-
[6730]	26/06/03	1,125	1,224	1,125	1,198	+73	+6.49	90,100	-
[6730]	26/06/02	1,135	1,135	1,100	1,125	-19	-1.66	32,100	-
[6730]	26/06/01	1,193	1,193	1,135	1,144	-46	-3.87	56,100	-
[6730]	26/05/29	1,149	1,231	1,136	1,190	+56	+4.94	148,000	-
[6730]	26/05/28	1,112	1,136	1,094	1,134	+8	+0.71	37,300	-
[6730]	26/05/27	1,115	1,130	1,107	1,126	+15	+1.35	45,800	-
[6730]	26/05/26	1,074	1,115	1,070	1,111	+45	+4.22	40,900	-
[6730]	26/05/25	1,080	1,104	1,066	1,066	-11	-1.02	23,900	-
[6730]	26/05/22	1,070	1,078	1,065	1,077	+7.0	+0.65	12,600	-
[6730]	26/05/21	1,042	1,075	1,040	1,070	+41.0	+3.98	29,300	-
[6730]	26/05/20	1,070	1,070	1,019	1,029	-50.0	-4.63	62,000	-
[6730]	26/05/19	1,117	1,168	1,076	1,079	-37.0	-3.32	120,000	-
[6730]	26/05/18	1,055	1,133	1,045	1,116	+58.0	+5.48	116,500	-
[6730]	26/05/15	1,030	1,068	1,028	1,058	+32.0	+3.12	45,400	-
[6730]	26/05/14	1,016	1,038	1,016	1,026	+10.0	+0.98	32,800	-
[6730]	26/05/13	1,014	1,039	1,010	1,016	+1.0	+0.10	56,100	-
[6730]	26/05/12	1,116	1,116	1,014	1,015	-104.0	-9.29	140,900	-
[6730]	26/05/11	1,140	1,147	1,118	1,119	-28.0	-2.44	52,400	-
[6730]	26/05/08	1,155	1,162	1,145	1,147	-8.0	-0.69	16,600	-
[6730]	26/05/07	1,177	1,177	1,155	1,155	0	+0.00	23,100	-
[6730]	26/05/01	1,154	1,158	1,142	1,155	+1.0	+0.09	29,700	-
[6730]	26/04/30	1,163	1,163	1,149	1,154	-12.0	-1.03	39,400	-
[6730]	26/04/28	1,179	1,179	1,160	1,166	+1.0	+0.09	29,900	-
[6730]	26/04/27	1,144	1,210	1,138	1,165	+20	+1.75	103,600	-
[6730]	26/04/24	1,149	1,159	1,141	1,145	-7	-0.61	27,800	-
[6730]	26/04/23	1,166	1,170	1,143	1,152	-8	-0.69	18,300	-
[6730]	26/04/22	1,163	1,170	1,152	1,160	0	0.00	26,800	-
[6730]	26/04/21	1,152	1,165	1,150	1,160	+9	+0.78	38,100	-
[6730]	26/04/20	1,144	1,161	1,144	1,151	+8	+0.70	29,000	-
[6730]	26/04/17	1,137	1,147	1,132	1,143	0	0.00	26,400	-
[6730]	26/04/16	1,138	1,148	1,133	1,143	+12	+1.06	31,300	-
[6730]	26/04/15	1,138	1,152	1,124	1,131	-5	-0.44	29,200	-
[6730]	26/04/14	1,136	1,145	1,131	1,136	+10	+0.89	16,300	-
[6730]	26/04/13	1,133	1,148	1,122	1,126	-23	-2.00	18,400	-
[6730]	26/04/10	1,147	1,157	1,142	1,149	+2	+0.17	19,200	-
[6730]	26/04/09	1,157	1,160	1,140	1,147	-7	-0.61	20,500	-
[6730]	26/04/08	1,145	1,156	1,144	1,154	+21	+1.85	27,400	-
[6730]	26/04/07	1,125	1,143	1,125	1,133	+8	+0.71	14,500	-
[6730]	26/04/06	1,112	1,130	1,112	1,125	+13	+1.17	15,100	-
[6730]	26/04/03	1,106	1,129	1,103	1,112	-2	-0.18	19,300	-
[6730]	26/04/02	1,111	1,126	1,097	1,114	+16	+1.46	38,900	-
[6730]	26/04/01	1,094	1,098	1,084	1,098	+29	+2.71	36,400	-
[6730]	26/03/31	1,071	1,080	1,059	1,069	-1	-0.09	27,300	-
[6730]	26/03/30	1,051	1,082	1,049	1,070	-77	-6.71	78,700	-
[6730]	26/03/27	1,130	1,157	1,130	1,147	+6	+0.53	89,000	-
[6730]	26/03/26	1,155	1,156	1,136	1,141	-16	-1.38	56,800	-
[6730]	26/03/25	1,161	1,166	1,154	1,157	+16	+1.40	40,900	-
[6730]	26/03/24	1,143	1,156	1,136	1,141	+24	+2.15	44,200	-
[6730]	26/03/23	1,130	1,130	1,113	1,117	-38	-3.29	78,400	-
[6730]	26/03/19	1,174	1,178	1,155	1,155	-42	-3.51	47,700	-
[6730]	26/03/18	1,180	1,197	1,174	1,197	+31	+2.66	46,400	-
[6730]	26/03/17	1,168	1,182	1,156	1,166	+1	+0.09	45,400	-
[6730]	26/03/16	1,150	1,167	1,148	1,165	+15	+1.30	39,000	-
[6730]	26/03/13	1,150	1,161	1,147	1,150	-18	-1.54	35,600	-
[6730]	26/03/12	1,185	1,185	1,160	1,168	-24	-2.01	50,700	-
[6730]	26/03/11	1,183	1,198	1,179	1,192	+16	+1.36	33,800	-
[6730]	26/03/10	1,171	1,181	1,158	1,176	+35	+3.07	32,800	-
[6730]	26/03/09	1,157	1,163	1,115	1,141	-35	-2.98	80,600	-
[6730]	26/03/06	1,168	1,176	1,157	1,176	+5	+0.43	59,000	-
[6730]	26/03/05	1,175	1,185	1,166	1,171	+26	+2.27	68,800	-
[6730]	26/03/04	1,185	1,192	1,139	1,145	-62	-5.14	105,800	-
[6730]	26/03/03	1,245	1,245	1,207	1,207	-38	-3.05	61,200	-
[6730]	26/03/02	1,267	1,267	1,239	1,245	-35	-2.73	43,400	-
[6730]	26/02/27	1,254	1,288	1,254	1,280	+26	+2.07	70,800	-
[6730]	26/02/26	1,255	1,262	1,251	1,254	+4	+0.32	19,000	-
[6730]	26/02/25	1,245	1,264	1,241	1,250	+11	+0.89	40,500	-
[6730]	26/02/24	1,241	1,255	1,237	1,239	-1	-0.08	31,500	-
[6730]	26/02/20	1,243	1,249	1,231	1,240	-11	-0.88	23,300	-
[6730]	26/02/19	1,231	1,251	1,231	1,251	+11	+0.89	29,200	-
[6730]	26/02/18	1,228	1,252	1,221	1,240	+22	+1.81	29,400	-
[6730]	26/02/17	1,229	1,242	1,218	1,218	-10	-0.81	28,900	-
[6730]	26/02/16	1,232	1,236	1,209	1,228	+3	+0.24	46,600	-
[6730]	26/02/13	1,254	1,257	1,223	1,225	-35	-2.78	46,000	-
[6730]	26/02/12	1,256	1,275	1,256	1,260	+6	+0.48	26,400	-
[6730]	26/02/10	1,273	1,280	1,253	1,254	-7	-0.56	45,000	-
[6730]	26/02/09	1,336	1,338	1,257	1,261	-15	-1.18	69,100	-
[6730]	26/02/06	1,296	1,303	1,255	1,276	-25	-1.92	71,400	-
[6730]	26/02/05	1,263	1,309	1,258	1,301	+46	+3.67	69,900	-
[6730]	26/02/04	1,231	1,262	1,231	1,255	+5	+0.40	25,700	-
[6730]	26/02/03	1,226	1,250	1,218	1,250	+41	+3.39	55,100	-
[6730]	26/02/02	1,238	1,252	1,209	1,209	-13	-1.06	61,500	-
[6730]	26/01/30	1,217	1,229	1,209	1,222	+3	+0.25	30,300	-
[6730]	26/01/29	1,238	1,238	1,217	1,219	-13	-1.06	43,800	-
[6730]	26/01/28	1,230	1,237	1,224	1,232	-3	-0.24	25,500	-
[6730]	26/01/27	1,230	1,240	1,220	1,235	+8	+0.65	26,900	-
[6730]	26/01/26	1,255	1,255	1,226	1,227	-38	-3.00	35,400	-
[6730]	26/01/23	1,267	1,280	1,262	1,265	+1	+0.08	20,400	-
[6730]	26/01/22	1,243	1,267	1,240	1,264	+30	+2.43	28,300	-
[6730]	26/01/21	1,230	1,242	1,220	1,234	-14	-1.12	28,400	-
[6730]	26/01/20	1,268	1,269	1,248	1,248	-25	-1.96	32,000	-
[6730]	26/01/19	1,279	1,279	1,260	1,273	-11	-0.86	22,400	-
[6730]	26/01/16	1,273	1,284	1,266	1,284	+11	+0.86	29,100	-
[6730]	26/01/15	1,249	1,273	1,247	1,273	+24	+1.92	32,200	-
[6730]	26/01/14	1,242	1,253	1,239	1,249	+11	+0.89	31,200	-
[6730]	26/01/13	1,250	1,251	1,234	1,238	-1	-0.08	32,700	-
[6730]	26/01/09	1,230	1,239	1,229	1,239	+9	+0.73	19,300	-
[6730]	26/01/08	1,222	1,239	1,222	1,230	+8	+0.65	29,800	-
[6730]	26/01/07	1,215	1,231	1,213	1,222	0	0.00	18,200	-
[6730]	26/01/06	1,206	1,225	1,206	1,222	+23	+1.92	46,700	-
[6730]	26/01/05	1,210	1,219	1,198	1,199	-9	-0.75	51,000	-
[6730]	25/12/30	1,219	1,226	1,207	1,208	-12	-0.98	24,500	-
[6730]	25/12/29	1,238	1,239	1,219	1,220	-13	-1.05	28,500	-
[6730]	25/12/26	1,225	1,234	1,221	1,233	-1	-0.08	49,300	-
[6730]	25/12/25	1,206	1,234	1,206	1,234	+28	+2.32	45,500	-
[6730]	25/12/24	1,215	1,220	1,204	1,206	-9	-0.74	26,800	-
[6730]	25/12/23	1,220	1,230	1,209	1,215	+2	+0.16	43,400	-
[6730]	25/12/22	1,225	1,228	1,204	1,213	-7	-0.57	42,200	-
[6730]	25/12/19	1,201	1,225	1,201	1,220	+20	+1.67	44,600	-
[6730]	25/12/18	1,184	1,205	1,175	1,200	+13	+1.10	48,900	-
[6730]	25/12/17	1,202	1,206	1,186	1,187	-16	-1.33	27,000	-
[6730]	25/12/16	1,222	1,223	1,203	1,203	-31	-2.51	29,700	-
[6730]	25/12/15	1,200	1,235	1,200	1,234	+22	+1.82	37,000	-
[6730]	25/12/12	1,214	1,223	1,204	1,212	+18	+1.51	21,800	-
[6730]	25/12/11	1,233	1,233	1,194	1,194	-35	-2.85	40,200	-
[6730]	25/12/10	1,252	1,256	1,226	1,229	-22	-1.76	34,900	-
[6730]	25/12/09	1,266	1,277	1,251	1,251	-15	-1.18	27,500	-
[6730]	25/12/08	1,277	1,295	1,265	1,266	-8	-0.63	31,000	-
[6730]	25/12/05	1,284	1,301	1,274	1,274	-10	-0.78	30,100	-
[6730]	25/12/04	1,268	1,289	1,268	1,284	+12	+0.94	22,000	-
[6730]	25/12/03	1,263	1,281	1,260	1,272	+9	+0.71	21,600	-
[6730]	25/12/02	1,261	1,270	1,255	1,263	+1	+0.08	23,000	-
[6730]	25/12/01	1,300	1,300	1,261	1,262	-40	-3.07	38,600	-
[6730]	25/11/28	1,289	1,302	1,282	1,302	+13	+1.01	20,000	-
[6730]	25/11/27	1,293	1,306	1,283	1,289	-4	-0.31	33,200	-
[6730]	25/11/26	1,277	1,297	1,276	1,293	+17	+1.33	29,100	-
[6730]	25/11/25	1,274	1,286	1,262	1,276	+22	+1.75	34,500	-
[6730]	25/11/21	1,231	1,254	1,226	1,254	+6	+0.48	29,400	-
[6730]	25/11/20	1,265	1,267	1,243	1,248	+13	+1.05	29,500	-
[6730]	25/11/19	1,254	1,264	1,232	1,235	-19	-1.52	27,100	-
[6730]	25/11/18	1,280	1,280	1,250	1,254	-27	-2.11	34,900	-
[6730]	25/11/17	1,286	1,291	1,273	1,281	-5	-0.39	22,500	-
[6730]	25/11/14	1,271	1,295	1,267	1,286	-10	-0.77	31,100	-
[6730]	25/11/13	1,308	1,308	1,286	1,296	+1	+0.08	22,300	-
[6730]	25/11/12	1,274	1,295	1,274	1,295	+21	+1.65	23,300	-
[6730]	25/11/11	1,302	1,302	1,271	1,274	-23	-1.77	33,500	-
[6730]	25/11/10	1,283	1,298	1,277	1,297	+30	+2.37	36,500	-
[6730]	25/11/07	1,338	1,340	1,265	1,267	-101	-7.38	123,000	-
[6730]	25/11/06	1,370	1,386	1,350	1,368	+12	+0.88	82,400	-
[6730]	25/11/05	1,408	1,408	1,337	1,356	-52	-3.69	75,900	-
[6730]	25/11/04	1,400	1,434	1,390	1,408	+25	+1.81	128,600	-
[6730]	25/10/31	1,361	1,384	1,361	1,383	+60	+4.54	85,800	-
[6730]	25/10/30	1,318	1,336	1,317	1,323	+5	+0.38	101,300	-
[6730]	25/10/29	1,351	1,351	1,312	1,318	-26	-1.93	45,000	-
[6730]	25/10/28	1,368	1,368	1,343	1,344	-27	-1.97	52,200	-
[6730]	25/10/27	1,375	1,385	1,350	1,371	+55	+4.18	99,600	-
[6730]	25/10/24	1,318	1,320	1,300	1,316	+7	+0.53	28,800	-
[6730]	25/10/23	1,330	1,356	1,309	1,309	-29	-2.17	44,500	-
[6730]	25/10/22	1,297	1,343	1,288	1,338	+50	+3.88	101,000	-
[6730]	25/10/21	1,264	1,293	1,249	1,288	+37	+2.96	54,000	-
[6730]	25/10/20	1,254	1,257	1,244	1,251	+23	+1.87	30,400	-
[6730]	25/10/17	1,241	1,241	1,223	1,228	-13	-1.05	26,200	-
[6730]	25/10/16	1,230	1,246	1,227	1,241	+26	+2.14	32,400	-
[6730]	25/10/15	1,183	1,236	1,183	1,215	+32	+2.70	29,300	-
[6730]	25/10/14	1,195	1,215	1,179	1,183	-23	-1.91	44,300	-
[6730]	25/10/10	1,235	1,235	1,206	1,206	-41	-3.29	41,000	-
[6730]	25/10/09	1,245	1,255	1,241	1,247	0	0.00	23,200	-
[6730]	25/10/08	1,252	1,266	1,247	1,247	-16	-1.27	21,400	-
[6730]	25/10/07	1,261	1,275	1,259	1,263	-11	-0.86	31,800	-
[6730]	25/10/06	1,283	1,283	1,265	1,274	+20	+1.59	30,400	-
[6730]	25/10/03	1,230	1,261	1,230	1,254	+25	+2.03	24,400	-
[6730]	25/10/02	1,232	1,241	1,218	1,229	0	0.00	43,300	-
[6730]	25/10/01	1,260	1,267	1,227	1,229	-40	-3.15	56,000	-
[6730]	25/09/30	1,293	1,294	1,264	1,269	-30	-2.31	57,100	-
[6730]	25/09/29	1,326	1,326	1,297	1,299	-27	-2.04	46,000	-
[6730]	25/09/26	1,339	1,339	1,308	1,326	-13	-0.97	66,000	-
[6730]	25/09/25	1,299	1,340	1,290	1,339	+46	+3.56	109,200	-
[6730]	25/09/24	1,375	1,375	1,278	1,293	+57	+4.61	492,900	-
[6730]	25/09/22	1,216	1,237	1,216	1,236	+21	+1.73	28,900	-
[6730]	25/09/19	1,218	1,227	1,199	1,215	-1	-0.08	19,800	-
[6730]	25/09/18	1,196	1,225	1,196	1,216	+18	+1.50	34,900	-
[6730]	25/09/17	1,218	1,218	1,194	1,198	-28	-2.28	27,300	-
[6730]	25/09/16	1,200	1,231	1,197	1,226	+25	+2.08	57,700	-
[6730]	25/09/12	1,200	1,207	1,197	1,201	+1	+0.08	19,000	-
[6730]	25/09/11	1,200	1,201	1,188	1,200	0	0.00	13,400	-
[6730]	25/09/10	1,194	1,208	1,194	1,200	0	0.00	16,600	-
[6730]	25/09/09	1,214	1,214	1,186	1,200	0	0.00	27,200	-
[6730]	25/09/08	1,161	1,213	1,161	1,200	+40	+3.45	46,400	-
[6730]	25/09/05	1,151	1,163	1,148	1,160	+6	+0.52	20,000	-