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
[6737]	26/10/29	3,145	3,155	3,065	3,090	-85.0	-2.68	246,600	116,222,672,896
[6737]	26/10/28	3,195	3,210	3,155	3,175	+20.0	+0.63	116,900	119,419,740,160
[6737]	26/10/27	3,150	3,185	3,115	3,155	+50.0	+1.61	108,400	118,667,485,184
[6737]	26/10/26	3,110	3,125	3,080	3,105	+10.0	+0.32	74,800	116,786,864,128
[6737]	26/10/23	3,125	3,130	3,010	3,095	-40.0	-1.28	123,600	116,410,736,640
[6737]	26/10/22	3,135	3,170	3,130	3,135	+30.0	+0.97	118,400	117,915,238,400
[6737]	26/10/21	3,110	3,140	3,080	3,105	+15.0	+0.49	130,200	116,786,864,128
[6737]	26/10/20	3,180	3,200	3,065	3,090	-120.0	-3.74	148,500	116,222,672,896
[6737]	26/10/19	3,195	3,230	3,170	3,210	+25.0	+0.78	111,900	120,736,178,176
[6737]	26/10/16	3,170	3,210	3,150	3,185	+40.0	+1.27	122,700	119,795,859,456
[6737]	26/10/15	3,200	3,200	3,105	3,145	-85.0	-2.63	142,800	118,291,365,888
[6737]	26/10/14	3,245	3,255	3,195	3,230	+30.0	+0.94	77,900	121,488,424,960
[6737]	26/10/13	3,195	3,235	3,180	3,200	+10.0	+0.31	128,800	120,360,050,688
[6737]	26/10/09	3,130	3,200	3,110	3,190	+60.0	+1.92	115,800	125,555,736,576
[6737]	26/10/08	3,170	3,170	3,125	3,130	-75.0	-2.34	99,300	123,194,179,584
[6737]	26/10/07	3,170	3,210	3,155	3,205	+5.0	+0.16	173,900	126,146,117,632
[6737]	26/10/06	3,200	3,210	3,140	3,200	0	+0.00	144,200	125,949,321,216
[6737]	26/10/05	3,120	3,200	3,100	3,200	+100.0	+3.23	165,200	125,949,321,216
[6737]	26/10/02	3,060	3,105	3,030	3,100	+20.0	+0.65	121,500	122,013,409,280
[6737]	26/10/01	3,005	3,080	2,991	3,080	+55.0	+1.82	139,200	121,226,223,616
[6737]	26/09/30	3,050	3,055	2,987	3,025	0	+0.00	120,900	119,061,471,232
[6737]	26/09/29	3,065	3,075	3,005	3,025	-95.0	-3.04	109,300	119,061,471,232
[6737]	26/09/28	3,125	3,145	3,105	3,120	-15.0	-0.48	127,000	122,800,594,944
[6737]	26/09/25	3,130	3,165	3,115	3,135	+45.0	+1.46	98,400	123,390,976,000
[6737]	26/09/24	3,150	3,150	3,080	3,090	-80.0	-2.52	136,100	121,619,816,448
[6737]	26/09/18	3,210	3,215	3,150	3,170	-30.0	-0.94	133,900	124,768,550,912
[6737]	26/09/17	3,160	3,200	3,160	3,200	+55.0	+1.75	129,300	125,949,321,216
[6737]	26/09/16	3,110	3,165	3,110	3,145	+50.0	+1.62	147,000	123,784,568,832
[6737]	26/09/15	3,050	3,120	3,050	3,095	+45.0	+1.48	178,600	121,816,612,864
[6737]	26/09/14	3,015	3,060	2,990	3,050	+35.0	+1.16	158,600	120,045,453,312
[6737]	26/09/11	2,971	3,040	2,955	3,015	+27.0	+0.90	231,200	118,667,878,400
[6737]	26/09/10	3,040	3,045	2,988	2,988	-42.0	-1.39	164,400	117,605,179,392
[6737]	26/09/09	2,995	3,060	2,979	3,030	+33.0	+1.10	192,100	119,258,267,648
[6737]	26/09/08	3,125	3,125	2,997	2,997	-128.0	-4.10	148,900	117,959,417,856
[6737]	26/09/07	3,115	3,140	3,105	3,125	+10.0	+0.32	135,400	122,997,391,360
[6737]	26/09/04	3,120	3,135	3,095	3,115	+15.0	+0.48	206,900	122,603,798,528
[6737]	26/09/03	3,150	3,160	3,100	3,100	-50.0	-1.59	138,800	122,013,409,280
[6737]	26/09/02	3,185	3,210	3,135	3,150	-60.0	-1.87	155,100	123,981,365,248
[6737]	26/09/01	3,150	3,215	3,120	3,210	+55.0	+1.74	184,600	126,342,914,048
[6737]	26/08/31	3,100	3,165	3,100	3,155	+15.0	+0.48	223,500	124,178,161,664
[6737]	26/08/28	3,100	3,165	3,085	3,140	+65.0	+2.11	162,600	123,587,772,416
[6737]	26/08/27	3,110	3,180	3,070	3,075	+15.0	+0.49	192,700	121,029,427,200
[6737]	26/08/26	3,075	3,155	3,040	3,060	+30.0	+0.99	227,800	120,439,037,952
[6737]	26/08/25	3,035	3,050	3,015	3,030	+45.0	+1.51	191,300	119,258,267,648
[6737]	26/08/24	3,000	3,005	2,983	2,985	-20.0	-0.67	155,300	117,487,108,096
[6737]	26/08/21	2,978	3,005	2,947	3,005	+34.0	+1.14	167,500	118,274,285,568
[6737]	26/08/20	2,938	2,979	2,937	2,971	+35.0	+1.19	118,700	116,936,073,216
[6737]	26/08/19	3,020	3,025	2,936	2,936	-109.0	-3.58	198,100	116,071,366,656
[6737]	26/08/18	3,020	3,090	3,020	3,045	+25.0	+0.83	144,100	120,380,555,264
[6737]	26/08/17	3,020	3,060	3,020	3,020	+20.0	+0.67	135,300	119,392,206,848
[6737]	26/08/14	2,971	3,000	2,947	3,000	+29.0	+0.98	140,300	118,601,531,392
[6737]	26/08/13	2,964	2,971	2,931	2,971	+24.0	+0.81	115,700	117,455,052,800
[6737]	26/08/12	2,961	2,965	2,914	2,947	0	+0.00	131,800	116,506,238,976
[6737]	26/08/10	2,973	2,994	2,939	2,947	-22.0	-0.74	202,200	116,506,238,976
[6737]	26/08/07	3,090	3,110	2,931	2,969	-106.0	-3.45	238,600	117,375,983,616
[6737]	26/08/06	3,040	3,115	3,040	3,075	+55.0	+1.82	249,900	121,566,568,448
[6737]	26/08/05	2,990	3,035	2,961	3,020	+71.0	+2.41	216,900	119,392,206,848
[6737]	26/08/04	2,898	2,967	2,889	2,949	+71.0	+2.47	313,100	116,585,308,160
[6737]	26/08/03	2,892	2,940	2,797	2,878	-18.0	-0.62	349,900	113,778,401,280
[6737]	26/07/31	2,721	2,954	2,651	2,896	+199.0	+7.38	478,900	114,490,015,744
[6737]	26/07/30	2,713	2,718	2,677	2,697	-28.0	-1.03	225,700	106,622,779,392
[6737]	26/07/29	2,768	2,768	2,670	2,725	-39.0	-1.41	235,000	107,729,723,392
[6737]	26/07/28	2,819	2,831	2,746	2,764	-67.0	-2.37	133,800	109,271,547,904
[6737]	26/07/27	2,790	2,843	2,778	2,831	+56.0	+2.02	239,600	111,920,316,416
[6737]	26/07/24	2,732	2,794	2,718	2,775	+26.0	+0.95	205,400	109,706,420,224
[6737]	26/07/23	2,746	2,783	2,730	2,749	-1.0	-0.04	209,100	108,678,537,216
[6737]	26/07/22	2,700	2,773	2,669	2,750	+86.0	+3.23	250,800	108,718,071,808
[6737]	26/07/21	2,630	2,678	2,614	2,664	+54.0	+2.07	163,200	105,318,162,432
[6737]	26/07/17	2,609	2,633	2,571	2,610	-20	-0.76	171,900	-
[6737]	26/07/16	2,630	2,647	2,611	2,630	-40	-1.50	108,200	-
[6737]	26/07/15	2,678	2,687	2,646	2,670	-9	-0.34	140,400	-
[6737]	26/07/14	2,637	2,682	2,630	2,679	+68	+2.60	240,500	-
[6737]	26/07/13	2,680	2,706	2,610	2,611	-66	-2.47	207,900	-
[6737]	26/07/10	2,609	2,677	2,598	2,677	+118	+4.61	275,900	-
[6737]	26/07/09	2,577	2,602	2,557	2,559	-18	-0.70	236,400	-
[6737]	26/07/08	2,541	2,596	2,522	2,577	+35	+1.38	245,300	-
[6737]	26/07/07	2,598	2,625	2,525	2,542	-61	-2.34	171,700	-
[6737]	26/07/06	2,550	2,604	2,531	2,603	+83	+3.29	235,300	-
[6737]	26/07/03	2,482	2,522	2,464	2,520	+36	+1.45	143,500	-
[6737]	26/07/02	2,503	2,529	2,472	2,484	-23	-0.92	221,300	-
[6737]	26/07/01	2,488	2,539	2,488	2,507	+19	+0.76	233,000	-
[6737]	26/06/30	2,392	2,491	2,372	2,488	+142	+6.05	432,500	-
[6737]	26/06/29	2,342	2,352	2,310	2,346	+4	+0.17	231,800	-
[6737]	26/06/26	2,380	2,403	2,319	2,342	-48	-2.01	199,000	-
[6737]	26/06/25	2,445	2,445	2,380	2,390	+20	+0.84	152,500	-
[6737]	26/06/24	2,407	2,411	2,332	2,370	-27	-1.13	204,500	-
[6737]	26/06/23	2,496	2,496	2,397	2,397	-99	-3.97	243,600	-
[6737]	26/06/22	2,495	2,504	2,477	2,496	+7	+0.28	183,000	-
[6737]	26/06/19	2,500	2,544	2,489	2,489	-21	-0.84	254,500	-
[6737]	26/06/18	2,481	2,543	2,481	2,510	+29	+1.17	185,800	-
[6737]	26/06/17	2,498	2,510	2,474	2,481	-23	-0.92	115,400	-
[6737]	26/06/16	2,546	2,559	2,498	2,504	-42	-1.65	143,000	-
[6737]	26/06/15	2,534	2,561	2,492	2,546	+50	+2.00	179,900	-
[6737]	26/06/12	2,552	2,579	2,477	2,496	-25	-0.99	237,000	-
[6737]	26/06/11	2,529	2,546	2,491	2,521	-18	-0.71	141,600	-
[6737]	26/06/10	2,590	2,601	2,520	2,539	-51	-1.97	186,900	-
[6737]	26/06/09	2,602	2,607	2,550	2,590	+12	+0.47	202,300	-
[6737]	26/06/08	2,590	2,628	2,563	2,578	-57	-2.16	234,300	-
[6737]	26/06/05	2,643	2,662	2,615	2,635	-2	-0.08	203,400	-
[6737]	26/06/04	2,622	2,656	2,601	2,637	-16	-0.60	212,300	-
[6737]	26/06/03	2,609	2,680	2,596	2,653	+77	+2.99	272,400	-
[6737]	26/06/02	2,604	2,620	2,541	2,576	-24	-0.92	277,300	-
[6737]	26/06/01	2,627	2,631	2,573	2,600	-36	-1.37	284,400	-
[6737]	26/05/29	2,642	2,669	2,621	2,636	+39	+1.50	680,900	-
[6737]	26/05/28	2,567	2,647	2,551	2,597	-8	-0.31	670,100	-
[6737]	26/05/27	2,600	2,612	2,565	2,605	+17	+0.66	524,400	-
[6737]	26/05/26	2,523	2,595	2,508	2,588	+45	+1.77	159,800	-
[6737]	26/05/25	2,598	2,599	2,532	2,543	-14	-0.55	165,300	-
[6737]	26/05/22	2,565	2,621	2,557	2,557	+23.0	+0.91	267,400	-
[6737]	26/05/21	2,447	2,563	2,442	2,534	+117.0	+4.84	349,800	-
[6737]	26/05/20	2,400	2,455	2,383	2,417	+7.0	+0.29	359,900	-
[6737]	26/05/19	2,404	2,424	2,361	2,410	+1.0	+0.04	286,200	-
[6737]	26/05/18	2,357	2,422	2,356	2,409	+31.0	+1.30	190,700	-
[6737]	26/05/15	2,347	2,394	2,341	2,378	+23.0	+0.98	199,400	-
[6737]	26/05/14	2,406	2,406	2,340	2,355	-76.0	-3.13	233,400	-
[6737]	26/05/13	2,351	2,468	2,336	2,431	+130.0	+5.65	547,500	-
[6737]	26/05/12	2,251	2,359	2,240	2,301	+45.0	+1.99	427,600	-
[6737]	26/05/11	2,253	2,271	2,242	2,256	+53.0	+2.41	305,900	-
[6737]	26/05/08	2,088	2,250	2,073	2,203	+108.0	+5.16	522,100	-
[6737]	26/05/07	2,080	2,098	2,072	2,095	+39.0	+1.90	135,200	-
[6737]	26/05/01	2,050	2,058	2,044	2,056	-9.0	-0.44	85,100	-
[6737]	26/04/30	2,058	2,066	2,045	2,065	-1.0	-0.05	123,900	-
[6737]	26/04/28	2,082	2,091	2,058	2,066	+6.0	+0.29	78,500	-
[6737]	26/04/27	2,060	2,080	2,060	2,060	-8	-0.39	82,400	-
[6737]	26/04/24	2,098	2,098	2,063	2,068	-21	-1.01	74,200	-
[6737]	26/04/23	2,103	2,114	2,068	2,089	-34	-1.60	114,200	-
[6737]	26/04/22	2,136	2,138	2,122	2,123	-26	-1.21	93,400	-
[6737]	26/04/21	2,160	2,167	2,145	2,149	-13	-0.60	69,400	-
[6737]	26/04/20	2,166	2,177	2,160	2,162	+8	+0.37	102,200	-
[6737]	26/04/17	2,140	2,165	2,135	2,154	+14	+0.65	76,800	-
[6737]	26/04/16	2,138	2,148	2,132	2,140	+12	+0.56	101,200	-
[6737]	26/04/15	2,121	2,132	2,117	2,128	+18	+0.85	104,900	-
[6737]	26/04/14	2,106	2,119	2,099	2,110	+4	+0.19	92,500	-
[6737]	26/04/13	2,120	2,129	2,099	2,106	-19	-0.89	89,800	-
[6737]	26/04/10	2,130	2,142	2,121	2,125	-2	-0.09	84,400	-
[6737]	26/04/09	2,153	2,155	2,124	2,127	-28	-1.30	106,200	-
[6737]	26/04/08	2,154	2,162	2,145	2,155	+20	+0.94	206,600	-
[6737]	26/04/07	2,140	2,146	2,125	2,135	+1	+0.05	66,700	-
[6737]	26/04/06	2,126	2,142	2,122	2,134	+8	+0.38	60,700	-
[6737]	26/04/03	2,115	2,139	2,115	2,126	+20	+0.95	69,500	-
[6737]	26/04/02	2,130	2,139	2,106	2,106	-17	-0.80	118,000	-
[6737]	26/04/01	2,105	2,123	2,090	2,123	+68	+3.31	152,500	-
[6737]	26/03/31	2,050	2,077	2,044	2,055	-8	-0.39	163,000	-
[6737]	26/03/30	2,026	2,063	2,022	2,063	-92	-4.27	230,100	-
[6737]	26/03/27	2,146	2,163	2,133	2,155	+7	+0.33	195,100	-
[6737]	26/03/26	2,153	2,163	2,135	2,148	-5	-0.23	112,400	-
[6737]	26/03/25	2,159	2,160	2,148	2,153	+27	+1.27	104,500	-
[6737]	26/03/24	2,144	2,144	2,114	2,126	+25	+1.19	113,900	-
[6737]	26/03/23	2,130	2,135	2,083	2,101	-44	-2.05	197,100	-
[6737]	26/03/19	2,192	2,195	2,145	2,145	-50	-2.28	245,400	-
[6737]	26/03/18	2,170	2,195	2,169	2,195	+35	+1.62	88,800	-
[6737]	26/03/17	2,167	2,173	2,152	2,160	+12	+0.56	68,400	-
[6737]	26/03/16	2,146	2,169	2,141	2,148	+7	+0.33	101,300	-
[6737]	26/03/13	2,160	2,174	2,141	2,141	-43	-1.97	208,500	-
[6737]	26/03/12	2,201	2,205	2,171	2,184	-45	-2.02	163,400	-
[6737]	26/03/11	2,233	2,247	2,229	2,229	+11	+0.50	115,100	-
[6737]	26/03/10	2,206	2,229	2,196	2,218	+33	+1.51	149,800	-
[6737]	26/03/09	2,180	2,191	2,158	2,185	-34	-1.53	194,400	-
[6737]	26/03/06	2,191	2,221	2,176	2,219	+12	+0.54	112,600	-
[6737]	26/03/05	2,206	2,229	2,191	2,207	+48	+2.22	159,000	-
[6737]	26/03/04	2,180	2,190	2,139	2,159	-66	-2.97	227,100	-
[6737]	26/03/03	2,280	2,280	2,223	2,225	-66	-2.88	171,300	-
[6737]	26/03/02	2,280	2,303	2,255	2,291	-12	-0.52	134,500	-
[6737]	26/02/27	2,258	2,303	2,251	2,303	+38	+1.68	195,300	-
[6737]	26/02/26	2,265	2,276	2,259	2,265	+9	+0.40	129,700	-
[6737]	26/02/25	2,267	2,271	2,248	2,256	-22	-0.97	128,500	-
[6737]	26/02/24	2,270	2,286	2,250	2,278	+15	+0.66	160,000	-
[6737]	26/02/20	2,263	2,267	2,243	2,263	-4	-0.18	210,600	-
[6737]	26/02/19	2,255	2,277	2,252	2,267	+18	+0.80	202,800	-
[6737]	26/02/18	2,215	2,254	2,213	2,249	+50	+2.27	194,300	-
[6737]	26/02/17	2,185	2,199	2,177	2,199	+9	+0.41	109,800	-
[6737]	26/02/16	2,193	2,197	2,171	2,190	+4	+0.18	185,300	-
[6737]	26/02/13	2,225	2,237	2,182	2,186	-39	-1.75	173,900	-
[6737]	26/02/12	2,220	2,243	2,216	2,225	+13	+0.59	165,500	-
[6737]	26/02/10	2,202	2,217	2,192	2,212	+23	+1.05	155,300	-
[6737]	26/02/09	2,227	2,227	2,186	2,189	+2	+0.09	181,100	-
[6737]	26/02/06	2,207	2,207	2,174	2,187	-6	-0.27	175,900	-
[6737]	26/02/05	2,219	2,226	2,193	2,193	+3	+0.14	143,800	-
[6737]	26/02/04	2,200	2,208	2,179	2,190	-13	-0.59	194,700	-
[6737]	26/02/03	2,195	2,210	2,180	2,203	+41	+1.90	161,100	-
[6737]	26/02/02	2,177	2,205	2,162	2,162	+1	+0.05	290,900	-
[6737]	26/01/30	2,259	2,259	2,128	2,161	-88	-3.91	337,100	-
[6737]	26/01/29	2,252	2,270	2,209	2,249	-14	-0.62	284,900	-
[6737]	26/01/28	2,285	2,287	2,258	2,263	-40	-1.74	104,000	-
[6737]	26/01/27	2,291	2,310	2,275	2,303	+4	+0.17	125,000	-
[6737]	26/01/26	2,341	2,341	2,295	2,299	-70	-2.95	156,200	-
[6737]	26/01/23	2,359	2,372	2,338	2,369	+17	+0.72	112,000	-
[6737]	26/01/22	2,315	2,358	2,310	2,352	+49	+2.13	124,900	-
[6737]	26/01/21	2,306	2,310	2,287	2,303	-21	-0.90	114,100	-
[6737]	26/01/20	2,336	2,336	2,321	2,324	-9	-0.39	69,700	-
[6737]	26/01/19	2,349	2,350	2,314	2,333	-12	-0.51	86,900	-
[6737]	26/01/16	2,327	2,345	2,320	2,345	+16	+0.69	100,600	-
[6737]	26/01/15	2,321	2,336	2,320	2,329	+8	+0.34	68,700	-
[6737]	26/01/14	2,300	2,333	2,296	2,321	+33	+1.44	116,100	-
[6737]	26/01/13	2,293	2,297	2,269	2,288	+15	+0.66	107,200	-
[6737]	26/01/09	2,277	2,295	2,273	2,273	+4	+0.18	88,200	-
[6737]	26/01/08	2,280	2,285	2,266	2,269	-10	-0.44	117,500	-
[6737]	26/01/07	2,248	2,279	2,244	2,279	+25	+1.11	137,000	-
[6737]	26/01/06	2,236	2,255	2,231	2,254	+23	+1.03	98,300	-
[6737]	26/01/05	2,238	2,250	2,226	2,231	-6	-0.27	113,700	-
[6737]	25/12/30	2,240	2,253	2,230	2,237	-6	-0.27	100,200	-
[6737]	25/12/29	2,250	2,250	2,230	2,243	+4	+0.18	117,200	-
[6737]	25/12/26	2,257	2,260	2,222	2,239	-19	-0.84	121,900	-
[6737]	25/12/25	2,263	2,264	2,247	2,258	+8	+0.36	74,200	-
[6737]	25/12/24	2,255	2,262	2,247	2,250	-10	-0.44	90,600	-
[6737]	25/12/23	2,242	2,260	2,240	2,260	+23	+1.03	68,800	-
[6737]	25/12/22	2,230	2,245	2,222	2,237	+9	+0.40	92,400	-
[6737]	25/12/19	2,208	2,228	2,201	2,228	+18	+0.81	202,000	-
[6737]	25/12/18	2,200	2,222	2,198	2,210	+12	+0.55	64,800	-
[6737]	25/12/17	2,200	2,205	2,188	2,198	0	0.00	47,100	-
[6737]	25/12/16	2,200	2,215	2,198	2,198	-24	-1.08	47,500	-
[6737]	25/12/15	2,203	2,223	2,194	2,222	+22	+1.00	63,700	-
[6737]	25/12/12	2,206	2,213	2,194	2,200	+14	+0.64	79,400	-
[6737]	25/12/11	2,218	2,218	2,186	2,186	-20	-0.91	84,600	-
[6737]	25/12/10	2,198	2,209	2,187	2,206	+11	+0.50	64,400	-
[6737]	25/12/09	2,175	2,200	2,175	2,195	+9	+0.41	86,100	-
[6737]	25/12/08	2,156	2,188	2,156	2,186	+30	+1.39	64,400	-
[6737]	25/12/05	2,175	2,180	2,149	2,156	-19	-0.87	114,200	-
[6737]	25/12/04	2,160	2,177	2,160	2,175	+4	+0.18	109,400	-
[6737]	25/12/03	2,191	2,193	2,162	2,171	-16	-0.73	153,500	-
[6737]	25/12/02	2,214	2,215	2,181	2,187	-27	-1.22	130,500	-
[6737]	25/12/01	2,262	2,267	2,209	2,214	-36	-1.60	142,200	-
[6737]	25/11/28	2,236	2,250	2,235	2,250	+14	+0.63	128,000	-
[6737]	25/11/27	2,221	2,238	2,215	2,236	+15	+0.68	83,900	-
[6737]	25/11/26	2,210	2,224	2,209	2,221	+17	+0.77	65,200	-
[6737]	25/11/25	2,222	2,223	2,200	2,204	-1	-0.05	77,600	-
[6737]	25/11/21	2,155	2,207	2,155	2,205	+47	+2.18	114,600	-
[6737]	25/11/20	2,162	2,169	2,150	2,158	+20	+0.94	132,100	-
[6737]	25/11/19	2,138	2,151	2,128	2,138	+1	+0.05	83,600	-
[6737]	25/11/18	2,157	2,171	2,137	2,137	-29	-1.34	67,000	-
[6737]	25/11/17	2,160	2,168	2,148	2,166	+4	+0.19	74,200	-
[6737]	25/11/14	2,159	2,164	2,150	2,162	-1	-0.05	72,300	-
[6737]	25/11/13	2,176	2,176	2,156	2,163	-4	-0.18	65,500	-
[6737]	25/11/12	2,155	2,177	2,155	2,167	+7	+0.32	85,600	-
[6737]	25/11/11	2,146	2,168	2,138	2,160	-36	-1.64	125,700	-
[6737]	25/11/10	2,190	2,196	2,184	2,196	+8	+0.37	86,600	-
[6737]	25/11/07	2,180	2,192	2,168	2,188	+1	+0.05	64,000	-
[6737]	25/11/06	2,189	2,202	2,175	2,187	+31	+1.44	128,500	-
[6737]	25/11/05	2,170	2,173	2,118	2,156	-22	-1.01	140,500	-
[6737]	25/11/04	2,191	2,216	2,178	2,178	-12	-0.55	190,200	-
[6737]	25/10/31	2,161	2,239	2,147	2,190	+35	+1.62	163,600	-
[6737]	25/10/30	2,135	2,162	2,135	2,155	+29	+1.36	349,500	-
[6737]	25/10/29	2,164	2,171	2,125	2,126	-40	-1.85	145,300	-
[6737]	25/10/28	2,223	2,243	2,166	2,166	-74	-3.30	123,300	-
[6737]	25/10/27	2,215	2,243	2,210	2,240	+39	+1.77	86,200	-
[6737]	25/10/24	2,207	2,214	2,200	2,201	-7	-0.32	66,300	-
[6737]	25/10/23	2,188	2,214	2,183	2,208	+20	+0.91	96,800	-
[6737]	25/10/22	2,178	2,191	2,168	2,188	+20	+0.92	72,000	-
[6737]	25/10/21	2,197	2,199	2,168	2,168	-20	-0.91	71,300	-
[6737]	25/10/20	2,200	2,207	2,185	2,188	+8	+0.37	102,600	-
[6737]	25/10/17	2,150	2,180	2,148	2,180	+30	+1.40	122,300	-
[6737]	25/10/16	2,156	2,162	2,140	2,150	+10	+0.47	77,100	-
[6737]	25/10/15	2,133	2,149	2,131	2,140	+24	+1.13	77,800	-
[6737]	25/10/14	2,110	2,142	2,105	2,116	-17	-0.80	117,600	-
[6737]	25/10/10	2,180	2,186	2,133	2,133	-61	-2.78	95,800	-
[6737]	25/10/09	2,172	2,195	2,169	2,194	+25	+1.15	94,500	-
[6737]	25/10/08	2,190	2,202	2,160	2,169	-26	-1.18	93,900	-
[6737]	25/10/07	2,171	2,202	2,171	2,195	+30	+1.39	124,900	-
[6737]	25/10/06	2,167	2,170	2,152	2,165	+40	+1.88	105,600	-
[6737]	25/10/03	2,120	2,138	2,117	2,125	-3	-0.14	78,900	-
[6737]	25/10/02	2,135	2,150	2,114	2,128	-7	-0.33	99,300	-
[6737]	25/10/01	2,190	2,197	2,132	2,135	-55	-2.51	130,400	-
[6737]	25/09/30	2,220	2,229	2,190	2,190	-43	-1.93	142,300	-
[6737]	25/09/29	2,250	2,255	2,233	2,233	-57	-2.49	123,700	-
[6737]	25/09/26	2,260	2,290	2,260	2,290	+20	+0.88	164,300	-
[6737]	25/09/25	2,258	2,276	2,257	2,270	+12	+0.53	94,400	-
[6737]	25/09/24	2,260	2,273	2,252	2,258	-1	-0.04	108,900	-
[6737]	25/09/22	2,243	2,261	2,232	2,259	+19	+0.85	108,100	-
[6737]	25/09/19	2,255	2,270	2,232	2,240	-20	-0.88	224,500	-
[6737]	25/09/18	2,251	2,265	2,245	2,260	+5	+0.22	132,100	-
[6737]	25/09/17	2,280	2,280	2,251	2,255	-26	-1.14	121,600	-
[6737]	25/09/16	2,280	2,294	2,273	2,281	+2	+0.09	101,000	-
[6737]	25/09/12	2,274	2,295	2,273	2,279	+17	+0.75	110,600	-
[6737]	25/09/11	2,270	2,278	2,255	2,262	-7	-0.31	130,300	-
[6737]	25/09/10	2,265	2,270	2,250	2,269	-1	-0.04	82,000	-
[6737]	25/09/09	2,284	2,295	2,268	2,270	-14	-0.61	99,100	-
[6737]	25/09/08	2,286	2,294	2,272	2,284	-1	-0.04	70,700	-
[6737]	25/09/05	2,269	2,293	2,256	2,285	+23	+1.02	92,500	-