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
[6736]	26/10/29	9,980	10,180	9,730	10,090	+120.0	+1.20	764,200	217,219,219,456
[6736]	26/10/28	10,100	10,300	9,720	9,970	+120.0	+1.22	132,200	214,635,839,488
[6736]	26/10/27	9,960	10,160	9,730	9,850	-10.0	-0.10	123,500	212,052,459,520
[6736]	26/10/26	9,540	9,950	9,540	9,860	+380.0	+4.01	47,700	212,267,728,896
[6736]	26/10/23	9,680	9,740	9,070	9,480	-190.0	-1.96	57,600	204,087,033,856
[6736]	26/10/22	9,750	9,850	9,650	9,670	-130.0	-1.33	39,800	208,177,381,376
[6736]	26/10/21	9,850	9,980	9,690	9,800	+60.0	+0.62	36,700	210,976,047,104
[6736]	26/10/20	9,740	10,000	9,690	9,740	0	+0.00	32,500	209,684,348,928
[6736]	26/10/19	9,400	9,780	9,300	9,740	+260.0	+2.74	21,200	209,684,348,928
[6736]	26/10/16	9,360	9,870	9,360	9,480	+10.0	+0.11	34,400	204,087,033,856
[6736]	26/10/15	9,370	9,670	9,280	9,470	+120.0	+1.28	35,400	203,871,748,096
[6736]	26/10/14	9,800	9,950	9,350	9,350	-400.0	-4.10	39,600	201,288,368,128
[6736]	26/10/13	9,670	10,140	9,670	9,750	+80.0	+0.83	46,800	209,899,634,688
[6736]	26/10/09	9,470	9,870	9,470	9,670	+50.0	+0.52	29,000	208,177,381,376
[6736]	26/10/08	9,760	9,950	9,500	9,620	-190.0	-1.94	50,400	207,100,968,960
[6736]	26/10/07	9,370	9,860	9,340	9,810	+590.0	+6.40	39,000	211,191,332,864
[6736]	26/10/06	9,560	9,600	9,220	9,220	-340.0	-3.56	34,400	198,489,702,400
[6736]	26/10/05	9,170	9,600	9,150	9,560	+490.0	+5.40	34,100	205,809,287,168
[6736]	26/10/02	10,030	10,050	9,060	9,070	-1,090.0	-10.73	59,900	195,260,481,536
[6736]	26/10/01	10,150	10,400	10,010	10,160	+70.0	+0.69	44,300	218,726,187,008
[6736]	26/09/30	9,750	10,130	9,630	10,090	+490.0	+5.10	36,300	217,219,219,456
[6736]	26/09/29	9,740	9,920	9,530	9,600	-190.0	-1.94	25,900	206,670,413,824
[6736]	26/09/28	9,900	9,980	9,640	9,790	-30.0	-0.31	23,800	210,760,761,344
[6736]	26/09/25	9,850	9,990	9,720	9,820	-30.0	-0.30	18,400	211,406,602,240
[6736]	26/09/24	9,730	9,990	9,650	9,850	+160.0	+1.65	49,100	212,052,459,520
[6736]	26/09/18	10,040	10,180	9,660	9,690	-310.0	-3.10	52,800	208,607,952,896
[6736]	26/09/17	9,830	10,500	9,830	10,000	+270.0	+2.77	51,700	215,281,680,384
[6736]	26/09/16	10,130	10,160	9,320	9,730	-400.0	-3.95	49,000	209,469,079,552
[6736]	26/09/15	10,320	10,360	9,810	10,130	-240.0	-2.31	60,900	218,080,346,112
[6736]	26/09/14	9,590	10,390	9,590	10,370	+680.0	+7.02	40,900	223,247,106,048
[6736]	26/09/11	9,040	9,800	9,040	9,690	+500.0	+5.44	37,200	208,607,952,896
[6736]	26/09/10	9,180	9,350	9,140	9,190	-50.0	-0.54	25,100	197,843,861,504
[6736]	26/09/09	9,150	9,250	9,000	9,240	+190.0	+2.10	18,700	198,920,273,920
[6736]	26/09/08	9,100	9,330	8,930	9,050	-110.0	-1.20	20,900	194,829,926,400
[6736]	26/09/07	9,070	9,240	8,940	9,160	+240.0	+2.69	25,000	197,198,020,608
[6736]	26/09/04	9,040	9,340	8,920	8,920	-20.0	-0.22	24,600	192,031,260,672
[6736]	26/09/03	8,850	9,190	8,650	8,940	+50.0	+0.56	34,100	192,461,815,808
[6736]	26/09/02	9,350	9,800	8,590	8,890	-490.0	-5.22	68,800	191,385,419,776
[6736]	26/09/01	8,580	9,380	8,460	9,380	+910.0	+10.74	65,200	201,934,209,024
[6736]	26/08/31	8,360	8,580	8,280	8,470	-110.0	-1.28	26,000	182,343,581,696
[6736]	26/08/28	8,410	8,650	8,410	8,580	+180.0	+2.14	33,100	184,711,675,904
[6736]	26/08/27	8,180	8,430	8,120	8,400	+320.0	+3.96	26,700	180,836,614,144
[6736]	26/08/26	8,340	8,390	8,060	8,080	-330.0	-3.92	33,800	173,947,600,896
[6736]	26/08/25	7,950	8,450	7,900	8,410	+460.0	+5.79	69,400	181,051,899,904
[6736]	26/08/24	7,800	8,060	7,700	7,950	+390.0	+5.16	40,000	171,148,935,168
[6736]	26/08/21	7,700	8,170	7,490	7,560	-110.0	-1.43	85,200	162,752,954,368
[6736]	26/08/20	7,430	7,830	7,240	7,670	+530.0	+7.42	93,400	165,121,048,576
[6736]	26/08/19	7,740	7,750	7,120	7,140	-460.0	-6.05	91,500	153,711,116,288
[6736]	26/08/18	8,020	8,040	7,590	7,600	-380.0	-4.76	105,100	163,614,081,024
[6736]	26/08/17	8,080	8,180	7,950	7,980	-90.0	-1.12	114,000	171,794,776,064
[6736]	26/08/14	8,880	8,880	7,960	8,070	-2,010.0	-19.94	347,700	173,732,315,136
[6736]	26/08/13	10,010	10,720	9,690	10,080	+50.0	+0.50	37,400	217,003,933,696
[6736]	26/08/12	10,390	10,670	9,850	10,030	-840.0	-7.73	26,500	215,927,521,280
[6736]	26/08/10	10,750	11,000	10,670	10,870	+100.0	+0.93	22,200	234,009,657,344
[6736]	26/08/07	10,700	10,980	10,300	10,770	-40.0	-0.37	29,700	231,856,865,280
[6736]	26/08/06	10,280	11,150	10,280	10,810	+230.0	+2.17	37,400	232,717,975,552
[6736]	26/08/05	10,360	11,350	10,360	10,580	-80.0	-0.75	51,400	227,766,534,144
[6736]	26/08/04	9,800	10,690	9,650	10,660	+990.0	+10.24	22,200	229,488,771,072
[6736]	26/08/03	9,760	9,870	9,580	9,670	-90.0	-0.92	17,000	208,176,037,888
[6736]	26/07/31	9,580	9,960	9,300	9,760	+580.0	+6.32	18,900	210,113,560,576
[6736]	26/07/30	9,110	9,220	8,950	9,180	+50.0	+0.55	18,900	197,627,297,792
[6736]	26/07/29	9,470	9,620	8,920	9,130	-210.0	-2.25	15,800	196,550,901,760
[6736]	26/07/28	9,710	9,710	9,120	9,340	-520.0	-5.27	29,200	201,071,788,032
[6736]	26/07/27	9,140	10,120	9,140	9,860	+600.0	+6.48	21,500	212,266,352,640
[6736]	26/07/24	9,000	9,260	8,870	9,260	+270.0	+3.00	12,100	199,349,534,720
[6736]	26/07/23	8,830	9,210	8,800	8,990	0	+0.00	15,600	193,536,966,656
[6736]	26/07/22	9,280	9,280	8,890	8,990	-290.0	-3.12	15,200	193,536,966,656
[6736]	26/07/21	9,000	9,460	9,000	9,280	+410.0	+4.62	24,600	199,780,106,240
[6736]	26/07/17	9,090	9,100	8,740	8,870	-80	-0.89	11,600	-
[6736]	26/07/16	9,050	9,200	8,850	8,950	-100	-1.10	18,200	-
[6736]	26/07/15	9,200	9,200	8,780	9,050	-150	-1.63	25,800	-
[6736]	26/07/14	9,550	9,690	8,720	9,200	-310	-3.26	30,500	-
[6736]	26/07/13	9,960	9,980	9,390	9,510	-360	-3.65	20,500	-
[6736]	26/07/10	10,850	10,850	9,860	9,870	-980	-9.03	36,100	-
[6736]	26/07/09	10,610	10,940	10,470	10,850	+330	+3.14	22,600	-
[6736]	26/07/08	11,040	11,410	10,280	10,520	-820	-7.23	62,200	-
[6736]	26/07/07	10,950	12,850	10,950	11,340	+530	+4.90	126,900	-
[6736]	26/07/06	9,390	10,880	9,390	10,810	+1,420	+15.12	108,900	-
[6736]	26/07/03	9,540	9,600	9,290	9,390	-290	-3.00	29,100	-
[6736]	26/07/02	8,800	9,680	8,800	9,680	+890	+10.13	36,600	-
[6736]	26/07/01	8,580	8,860	8,520	8,790	+210	+2.45	21,200	-
[6736]	26/06/30	8,820	8,820	8,420	8,580	-90	-1.04	20,700	-
[6736]	26/06/29	9,030	9,110	8,570	8,670	-360	-3.99	30,700	-
[6736]	26/06/26	9,000	9,150	9,000	9,030	+190	+2.15	28,100	-
[6736]	26/06/25	8,600	8,930	8,600	8,840	+350	+4.12	13,900	-
[6736]	26/06/24	8,820	9,150	8,490	8,490	-480	-5.35	31,200	-
[6736]	26/06/23	9,150	9,200	8,890	8,970	-90	-0.99	14,100	-
[6736]	26/06/22	9,100	9,240	9,000	9,060	+50	+0.55	15,200	-
[6736]	26/06/19	9,200	9,200	9,010	9,010	-160	-1.74	22,200	-
[6736]	26/06/18	9,250	9,290	9,030	9,170	+70	+0.77	18,600	-
[6736]	26/06/17	9,250	9,250	9,030	9,100	0	0.00	15,500	-
[6736]	26/06/16	9,250	9,250	8,910	9,100	-10	-0.11	15,900	-
[6736]	26/06/15	9,170	9,170	8,980	9,110	+330	+3.76	14,300	-
[6736]	26/06/12	8,840	8,890	8,630	8,780	+90	+1.04	16,300	-
[6736]	26/06/11	8,880	9,060	8,680	8,690	-340	-3.77	26,700	-
[6736]	26/06/10	8,970	9,270	8,950	9,030	+160	+1.80	38,300	-
[6736]	26/06/09	8,690	8,910	8,650	8,870	+180	+2.07	13,600	-
[6736]	26/06/08	8,600	8,730	8,380	8,690	+80	+0.93	22,900	-
[6736]	26/06/05	8,670	8,760	8,500	8,610	-60	-0.69	17,100	-
[6736]	26/06/04	9,090	9,090	8,600	8,670	-270	-3.02	25,000	-
[6736]	26/06/03	9,250	9,250	8,920	8,940	-160	-1.76	16,100	-
[6736]	26/06/02	9,500	9,500	8,950	9,100	-360	-3.81	42,200	-
[6736]	26/06/01	9,230	9,460	9,210	9,460	+230	+2.49	25,200	-
[6736]	26/05/29	9,230	9,320	9,090	9,230	0	0.00	44,000	-
[6736]	26/05/28	9,100	9,240	9,020	9,230	+170	+1.88	36,400	-
[6736]	26/05/27	9,320	9,320	9,030	9,060	-260	-2.79	25,900	-
[6736]	26/05/26	9,160	9,590	9,050	9,320	+170	+1.86	47,400	-
[6736]	26/05/25	9,330	9,340	8,990	9,150	-30	-0.33	20,200	-
[6736]	26/05/22	9,420	9,420	9,100	9,180	-250.0	-2.65	32,100	-
[6736]	26/05/21	8,850	9,800	8,800	9,430	+530.0	+5.96	60,800	-
[6736]	26/05/20	8,940	9,030	8,690	8,900	+260.0	+3.01	52,300	-
[6736]	26/05/19	9,680	9,690	8,640	8,640	-1,040.0	-10.74	83,400	-
[6736]	26/05/18	9,160	9,720	8,910	9,680	+560.0	+6.14	60,000	-
[6736]	26/05/15	8,760	9,120	8,760	9,120	+360.0	+4.11	26,500	-
[6736]	26/05/14	8,500	8,760	8,440	8,760	+260.0	+3.06	19,400	-
[6736]	26/05/13	8,480	8,600	8,340	8,500	+20.0	+0.24	40,800	-
[6736]	26/05/12	8,920	8,920	8,470	8,480	-590.0	-6.50	63,900	-
[6736]	26/05/11	8,890	9,070	8,860	9,070	+410.0	+4.73	17,200	-
[6736]	26/05/08	8,700	8,830	8,580	8,660	+70.0	+0.81	27,100	-
[6736]	26/05/07	8,610	8,630	8,520	8,590	-20.0	-0.23	14,800	-
[6736]	26/05/01	8,520	8,660	8,520	8,610	-60.0	-0.69	26,400	-
[6736]	26/04/30	8,300	8,690	8,210	8,670	+370.0	+4.46	59,600	-
[6736]	26/04/28	8,190	8,340	8,190	8,300	+110.0	+1.34	31,500	-
[6736]	26/04/27	8,130	8,310	7,990	8,190	+210	+2.63	48,100	-
[6736]	26/04/24	7,980	8,180	7,970	7,980	-120	-1.48	27,100	-
[6736]	26/04/23	8,240	8,240	7,970	8,100	-190	-2.29	36,100	-
[6736]	26/04/22	7,950	8,360	7,950	8,290	+300	+3.75	70,300	-
[6736]	26/04/21	8,040	8,050	7,920	7,990	+10	+0.13	26,500	-
[6736]	26/04/20	8,010	8,210	7,920	7,980	+10	+0.13	47,300	-
[6736]	26/04/17	8,160	8,440	7,910	7,970	+110	+1.40	91,700	-
[6736]	26/04/16	7,990	8,010	7,670	7,860	+20	+0.26	58,300	-
[6736]	26/04/15	7,320	7,840	6,970	7,840	+580	+7.99	112,100	-
[6736]	26/04/14	7,760	8,000	7,250	7,260	-380	-4.97	78,600	-
[6736]	26/04/13	8,110	8,220	7,480	7,640	-910	-10.64	109,100	-
[6736]	26/04/10	8,850	8,850	8,240	8,550	-510	-5.63	67,700	-
[6736]	26/04/09	9,090	9,150	8,710	9,060	-260	-2.79	59,700	-
[6736]	26/04/08	8,510	9,320	8,400	9,320	+950	+11.35	87,000	-
[6736]	26/04/07	8,470	8,500	8,320	8,370	+40	+0.48	19,200	-
[6736]	26/04/06	8,510	8,550	8,330	8,330	-180	-2.12	24,800	-
[6736]	26/04/03	8,390	8,510	8,280	8,510	+20	+0.24	35,000	-
[6736]	26/04/02	8,530	8,530	8,310	8,490	-40	-0.47	54,700	-
[6736]	26/04/01	8,280	8,530	8,230	8,530	+460	+5.70	64,100	-
[6736]	26/03/31	8,190	8,320	7,980	8,070	-180	-2.18	61,200	-
[6736]	26/03/30	8,140	8,290	7,980	8,250	-390	-4.51	58,900	-
[6736]	26/03/27	8,480	8,660	8,160	8,640	+70	+0.82	76,500	-
[6736]	26/03/26	8,120	8,620	8,060	8,570	+410	+5.02	72,900	-
[6736]	26/03/25	7,830	8,160	7,790	8,160	+380	+4.88	95,200	-
[6736]	26/03/24	7,800	7,920	7,690	7,780	+140	+1.83	34,600	-
[6736]	26/03/23	7,460	7,740	7,430	7,640	+30	+0.39	76,800	-
[6736]	26/03/19	7,820	7,820	7,610	7,610	-210	-2.69	44,000	-
[6736]	26/03/18	7,750	7,850	7,740	7,820	+60	+0.77	33,000	-
[6736]	26/03/17	7,800	7,990	7,700	7,760	+10	+0.13	55,000	-
[6736]	26/03/16	7,700	8,050	7,620	7,750	+30	+0.39	92,000	-
[6736]	26/03/13	7,420	7,800	7,410	7,720	+170	+2.25	82,900	-
[6736]	26/03/12	7,280	7,650	7,230	7,550	+280	+3.85	83,800	-
[6736]	26/03/11	7,170	7,320	7,160	7,270	+100	+1.39	51,300	-
[6736]	26/03/10	7,130	7,250	6,960	7,170	+190	+2.72	75,300	-
[6736]	26/03/09	7,190	7,190	6,770	6,980	-320	-4.38	100,900	-
[6736]	26/03/06	6,920	7,460	6,920	7,300	+470	+6.88	93,100	-
[6736]	26/03/05	6,580	6,850	6,520	6,830	+350	+5.40	84,500	-
[6736]	26/03/04	6,120	6,480	6,070	6,480	+180	+2.86	76,100	-
[6736]	26/03/03	6,440	6,460	6,180	6,300	-240	-3.67	163,900	-
[6736]	26/03/02	7,060	7,090	6,410	6,540	-500	-7.10	173,600	-
[6736]	26/02/27	7,500	7,500	6,870	7,040	-510	-6.75	181,400	-
[6736]	26/02/26	7,880	8,010	7,540	7,550	-230	-2.96	129,700	-
[6736]	26/02/25	7,990	8,070	7,610	7,780	-210	-2.63	97,100	-
[6736]	26/02/24	8,200	8,320	7,940	7,990	-660	-7.63	96,900	-
[6736]	26/02/20	8,640	8,750	8,590	8,650	+10	+0.12	38,000	-
[6736]	26/02/19	8,740	8,750	8,570	8,640	-100	-1.14	26,600	-
[6736]	26/02/18	8,800	8,920	8,710	8,740	+10	+0.11	34,900	-
[6736]	26/02/17	8,560	8,780	8,490	8,730	+80	+0.92	37,400	-
[6736]	26/02/16	8,570	8,900	8,490	8,650	+380	+4.59	86,300	-
[6736]	26/02/13	8,410	8,450	8,170	8,270	-180	-2.13	60,300	-
[6736]	26/02/12	8,600	8,600	8,370	8,450	-200	-2.31	62,300	-
[6736]	26/02/10	8,500	8,680	8,500	8,650	+260	+3.10	35,500	-
[6736]	26/02/09	8,350	8,510	8,200	8,390	+410	+5.14	76,900	-
[6736]	26/02/06	7,900	7,990	7,760	7,980	+10	+0.13	56,600	-
[6736]	26/02/05	8,200	8,260	7,860	7,970	-230	-2.80	72,100	-
[6736]	26/02/04	8,470	8,470	7,960	8,200	-270	-3.19	71,700	-
[6736]	26/02/03	8,360	8,530	8,310	8,470	+240	+2.92	38,000	-
[6736]	26/02/02	8,290	8,480	8,230	8,230	-60	-0.72	48,600	-
[6736]	26/01/30	8,190	8,340	8,020	8,290	+100	+1.22	55,100	-
[6736]	26/01/29	8,200	8,260	8,070	8,190	+10	+0.12	39,300	-
[6736]	26/01/28	8,100	8,220	8,100	8,180	+20	+0.25	21,800	-
[6736]	26/01/27	8,140	8,310	8,110	8,160	-20	-0.24	47,500	-
[6736]	26/01/26	8,220	8,340	8,120	8,180	-70	-0.85	52,000	-
[6736]	26/01/23	8,220	8,310	8,160	8,250	-20	-0.24	31,500	-
[6736]	26/01/22	8,630	8,650	8,270	8,270	-330	-3.84	64,700	-
[6736]	26/01/21	9,020	9,050	8,600	8,600	-560	-6.11	57,100	-
[6736]	26/01/20	9,240	9,360	9,100	9,160	-20	-0.22	26,700	-
[6736]	26/01/19	9,070	9,210	9,000	9,180	+110	+1.21	27,600	-
[6736]	26/01/16	9,390	9,520	9,070	9,070	-170	-1.84	32,100	-
[6736]	26/01/15	9,490	9,510	9,100	9,240	-250	-2.63	27,900	-
[6736]	26/01/14	9,610	9,610	9,460	9,490	-90	-0.94	33,000	-
[6736]	26/01/13	9,210	9,600	9,060	9,580	+440	+4.81	34,800	-
[6736]	26/01/09	9,180	9,280	9,040	9,140	+110	+1.22	29,400	-
[6736]	26/01/08	9,460	9,580	9,030	9,030	-400	-4.24	35,600	-
[6736]	26/01/07	9,500	9,510	9,300	9,430	-130	-1.36	27,900	-
[6736]	26/01/06	9,330	9,600	9,330	9,560	+240	+2.58	31,000	-
[6736]	26/01/05	9,030	9,420	9,010	9,320	+330	+3.67	32,500	-
[6736]	25/12/30	8,840	8,990	8,840	8,990	+140	+1.58	22,800	-
[6736]	25/12/29	8,800	8,860	8,710	8,850	+150	+1.72	33,700	-
[6736]	25/12/26	8,700	8,940	8,690	8,700	0	0.00	19,900	-
[6736]	25/12/25	8,620	8,720	8,600	8,700	+80	+0.93	31,900	-
[6736]	25/12/24	8,980	9,010	8,560	8,620	-100	-1.15	61,300	-
[6736]	25/12/23	8,930	8,930	8,600	8,720	-210	-2.35	89,600	-
[6736]	25/12/22	8,890	9,060	8,840	8,930	+190	+2.17	45,600	-
[6736]	25/12/19	8,740	8,840	8,680	8,740	+110	+1.27	58,300	-
[6736]	25/12/18	8,700	8,810	8,610	8,630	-130	-1.48	41,900	-
[6736]	25/12/17	8,910	8,990	8,700	8,760	-180	-2.01	45,800	-
[6736]	25/12/16	9,040	9,040	8,790	8,940	-310	-3.35	48,600	-
[6736]	25/12/15	8,900	9,250	8,750	9,250	+220	+2.44	57,100	-
[6736]	25/12/12	8,820	9,130	8,820	9,030	+300	+3.44	62,300	-
[6736]	25/12/11	8,790	8,880	8,620	8,730	-140	-1.58	51,300	-
[6736]	25/12/10	9,070	9,170	8,870	8,870	-230	-2.53	34,900	-
[6736]	25/12/09	8,960	9,170	8,950	9,100	+110	+1.22	43,000	-
[6736]	25/12/08	9,090	9,270	8,970	8,990	-120	-1.32	40,000	-
[6736]	25/12/05	9,040	9,280	8,980	9,110	+50	+0.55	45,100	-
[6736]	25/12/04	9,080	9,200	8,960	9,060	+20	+0.22	28,200	-
[6736]	25/12/03	9,000	9,230	9,000	9,040	+40	+0.44	46,800	-
[6736]	25/12/02	8,950	9,090	8,950	9,000	0	0.00	29,400	-
[6736]	25/12/01	9,100	9,230	8,910	9,000	-230	-2.49	37,600	-
[6736]	25/11/28	9,050	9,270	8,960	9,230	+140	+1.54	27,600	-
[6736]	25/11/27	8,750	9,140	8,750	9,090	+340	+3.89	45,100	-
[6736]	25/11/26	9,080	9,180	8,460	8,750	-220	-2.45	105,600	-
[6736]	25/11/25	9,050	9,320	8,970	8,970	-230	-2.50	49,200	-
[6736]	25/11/21	9,090	9,230	9,020	9,200	-40	-0.43	55,300	-
[6736]	25/11/20	9,080	9,250	9,000	9,240	+240	+2.67	41,500	-
[6736]	25/11/19	8,780	9,150	8,750	9,000	-80	-0.88	68,500	-
[6736]	25/11/18	9,850	9,850	8,920	9,080	-760	-7.72	89,200	-
[6736]	25/11/17	9,240	9,970	8,940	9,840	-150	-1.50	90,200	-
[6736]	25/11/14	9,930	10,240	9,870	9,990	+140	+1.42	124,600	-
[6736]	25/11/13	9,340	10,030	9,310	9,850	+660	+7.18	138,100	-
[6736]	25/11/12	8,900	9,240	8,840	9,190	+250	+2.80	50,700	-
[6736]	25/11/11	8,690	8,980	8,690	8,940	+400	+4.68	65,300	-
[6736]	25/11/10	8,530	8,650	8,350	8,540	+90	+1.07	40,900	-
[6736]	25/11/07	8,600	8,740	8,420	8,450	-40	-0.47	47,800	-
[6736]	25/11/06	8,570	8,580	8,320	8,490	+20	+0.24	36,800	-
[6736]	25/11/05	8,370	8,540	8,130	8,470	-50	-0.59	86,600	-
[6736]	25/11/04	8,710	8,990	8,510	8,520	-130	-1.50	84,900	-
[6736]	25/10/31	8,690	8,800	8,620	8,650	-110	-1.26	48,800	-
[6736]	25/10/30	8,590	8,960	8,590	8,760	+120	+1.39	98,500	-
[6736]	25/10/29	8,950	9,050	8,530	8,640	-430	-4.74	81,000	-
[6736]	25/10/28	9,420	9,690	9,070	9,070	-320	-3.41	83,900	-
[6736]	25/10/27	9,620	9,750	9,340	9,390	-240	-2.49	80,700	-
[6736]	25/10/24	9,750	9,860	9,530	9,630	-160	-1.63	80,700	-
[6736]	25/10/23	9,700	9,830	9,260	9,790	-340	-3.36	132,800	-
[6736]	25/10/22	10,390	10,620	10,010	10,130	-250	-2.41	89,200	-
[6736]	25/10/21	11,570	11,660	10,250	10,380	-1,330	-11.36	189,100	-
[6736]	25/10/20	11,280	11,920	11,220	11,710	+220	+1.91	173,900	-
[6736]	25/10/17	10,970	11,540	10,870	11,490	-80	-0.69	185,700	-
[6736]	25/10/16	11,780	11,940	11,310	11,570	-430	-3.58	189,100	-
[6736]	25/10/15	10,770	12,200	10,770	12,000	+890	+8.01	382,800	-
[6736]	25/10/14	10,810	11,340	10,500	11,110	+70	+0.63	229,400	-
[6736]	25/10/10	10,060	11,060	10,020	11,040	+1,400	+14.52	325,300	-
[6736]	25/10/09	9,340	9,640	9,140	9,640	+280	+2.99	113,700	-
[6736]	25/10/08	9,180	9,430	8,920	9,360	+80	+0.86	113,200	-
[6736]	25/10/07	8,840	9,310	8,740	9,280	+590	+6.79	101,400	-
[6736]	25/10/06	8,520	8,720	8,460	8,690	+280	+3.33	40,900	-
[6736]	25/10/03	8,300	8,610	8,300	8,410	+170	+2.06	81,300	-
[6736]	25/10/02	8,340	8,470	8,150	8,240	-20	-0.24	89,000	-
[6736]	25/10/01	8,130	8,260	8,100	8,260	+60	+0.73	105,900	-
[6736]	25/09/30	8,220	8,300	8,160	8,200	-30	-0.36	52,800	-
[6736]	25/09/29	7,980	8,230	7,860	8,230	+350	+4.44	35,300	-
[6736]	25/09/26	7,930	8,070	7,790	7,880	-70	-0.88	29,400	-
[6736]	25/09/25	7,860	8,010	7,840	7,950	+160	+2.05	26,800	-
[6736]	25/09/24	7,750	7,850	7,650	7,790	+100	+1.30	18,700	-
[6736]	25/09/22	7,800	7,890	7,690	7,690	+40	+0.52	38,500	-
[6736]	25/09/19	7,510	7,800	7,510	7,650	+210	+2.82	67,600	-
[6736]	25/09/18	7,360	7,480	7,340	7,440	+70	+0.95	32,700	-
[6736]	25/09/17	7,390	7,580	7,330	7,370	-20	-0.27	52,100	-
[6736]	25/09/16	7,200	7,430	7,170	7,390	+250	+3.50	40,000	-
[6736]	25/09/12	7,060	7,160	6,960	7,140	+180	+2.59	45,200	-
[6736]	25/09/11	7,080	7,080	6,860	6,960	-120	-1.69	35,800	-
[6736]	25/09/10	7,100	7,120	6,960	7,080	-20	-0.28	36,600	-
[6736]	25/09/09	6,880	7,150	6,870	7,100	+310	+4.57	37,200	-
[6736]	25/09/08	6,860	6,910	6,720	6,790	-50	-0.73	21,900	-
[6736]	25/09/05	6,850	7,020	6,830	6,840	-50	-0.73	26,000	-