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
[6741]	26/10/29	1,863	1,863	1,801	1,821	-25.0	-1.35	232,100	113,577,492,480
[6741]	26/10/28	1,880	1,890	1,846	1,846	-27.0	-1.44	135,300	115,136,765,952
[6741]	26/10/27	1,880	1,880	1,857	1,873	+10.0	+0.54	139,300	116,820,787,200
[6741]	26/10/26	1,860	1,885	1,833	1,863	+18.0	+0.98	219,100	116,197,072,896
[6741]	26/10/23	1,876	1,876	1,797	1,845	-34.0	-1.81	171,700	115,074,400,256
[6741]	26/10/22	1,909	1,909	1,866	1,879	-4.0	-0.21	157,800	117,195,014,144
[6741]	26/10/21	1,909	1,909	1,872	1,883	+14.0	+0.75	133,900	117,444,493,312
[6741]	26/10/20	1,935	1,936	1,857	1,869	-69.0	-3.56	168,500	116,571,299,840
[6741]	26/10/19	1,914	1,938	1,894	1,938	+28.0	+1.47	223,000	120,874,893,312
[6741]	26/10/16	1,860	1,910	1,855	1,910	+64.0	+3.47	182,700	119,128,514,560
[6741]	26/10/15	1,864	1,885	1,827	1,846	-43.0	-2.28	217,300	115,136,765,952
[6741]	26/10/14	1,846	1,889	1,838	1,889	+38.0	+2.05	144,800	117,818,720,256
[6741]	26/10/13	1,818	1,852	1,800	1,851	+44.0	+2.43	145,300	115,448,627,200
[6741]	26/10/09	1,790	1,808	1,774	1,807	+13.0	+0.72	129,500	112,704,299,008
[6741]	26/10/08	1,830	1,830	1,779	1,794	-35.0	-1.91	138,100	111,893,479,424
[6741]	26/10/07	1,830	1,845	1,814	1,829	+15.0	+0.83	129,500	114,076,467,200
[6741]	26/10/06	1,824	1,824	1,804	1,814	+10.0	+0.55	88,000	113,140,899,840
[6741]	26/10/05	1,786	1,813	1,777	1,804	+41.0	+2.33	153,900	112,517,193,728
[6741]	26/10/02	1,784	1,795	1,758	1,763	-42.0	-2.33	101,500	109,959,979,008
[6741]	26/10/01	1,771	1,809	1,760	1,805	+23.0	+1.29	112,000	112,579,559,424
[6741]	26/09/30	1,782	1,787	1,755	1,782	+9.0	+0.51	134,100	111,145,025,536
[6741]	26/09/29	1,790	1,790	1,755	1,773	-39.0	-2.15	125,400	110,583,693,312
[6741]	26/09/28	1,860	1,864	1,810	1,812	-42.0	-2.27	152,900	113,016,160,256
[6741]	26/09/25	1,845	1,875	1,843	1,854	+26.0	+1.42	192,800	115,635,740,672
[6741]	26/09/24	1,828	1,842	1,815	1,828	+20.0	+1.11	170,000	114,014,093,312
[6741]	26/09/18	1,831	1,835	1,790	1,808	-18.0	-0.99	150,700	112,766,672,896
[6741]	26/09/17	1,807	1,830	1,807	1,826	+29.0	+1.61	148,700	113,889,353,728
[6741]	26/09/16	1,781	1,804	1,778	1,797	+26.0	+1.47	96,800	112,080,592,896
[6741]	26/09/15	1,749	1,771	1,741	1,771	+12.0	+0.68	129,200	110,458,945,536
[6741]	26/09/14	1,740	1,761	1,728	1,759	+7.0	+0.40	92,700	109,710,499,840
[6741]	26/09/11	1,705	1,767	1,699	1,752	+2.0	+0.11	157,000	109,273,899,008
[6741]	26/09/10	1,757	1,770	1,736	1,750	-22.0	-1.24	102,900	109,149,159,424
[6741]	26/09/09	1,760	1,778	1,750	1,772	+10.0	+0.57	124,800	110,521,319,424
[6741]	26/09/08	1,806	1,809	1,761	1,762	-58.0	-3.19	165,600	109,897,613,312
[6741]	26/09/07	1,874	1,874	1,803	1,820	-46.0	-2.47	197,400	113,515,126,784
[6741]	26/09/04	1,810	1,871	1,806	1,866	+59.0	+3.27	223,900	116,384,186,368
[6741]	26/09/03	1,819	1,827	1,793	1,807	+8.0	+0.44	161,800	112,704,299,008
[6741]	26/09/02	1,849	1,855	1,799	1,799	-71.0	-3.80	132,100	112,205,332,480
[6741]	26/09/01	1,840	1,880	1,837	1,870	+8.0	+0.43	99,600	116,633,673,728
[6741]	26/08/31	1,864	1,879	1,850	1,862	-10.0	-0.53	112,600	116,134,707,200
[6741]	26/08/28	1,856	1,885	1,856	1,872	+16.0	+0.86	98,600	116,758,413,312
[6741]	26/08/27	1,872	1,884	1,852	1,856	-15.0	-0.80	103,000	115,760,480,256
[6741]	26/08/26	1,858	1,893	1,855	1,871	+4.0	+0.21	159,500	116,696,047,616
[6741]	26/08/25	1,850	1,867	1,828	1,867	+21.0	+1.14	195,600	116,446,560,256
[6741]	26/08/24	1,801	1,855	1,792	1,846	+40.0	+2.21	200,900	115,136,765,952
[6741]	26/08/21	1,752	1,813	1,740	1,806	+28.0	+1.57	210,100	112,641,933,312
[6741]	26/08/20	1,748	1,781	1,730	1,778	+52.0	+3.01	149,500	110,895,546,368
[6741]	26/08/19	1,767	1,767	1,726	1,726	-58.0	-3.25	232,700	107,652,259,840
[6741]	26/08/18	1,826	1,831	1,784	1,784	-46.0	-2.51	171,100	111,269,773,312
[6741]	26/08/17	1,866	1,900	1,830	1,830	-29.0	-1.56	235,300	114,138,832,896
[6741]	26/08/14	1,841	1,877	1,841	1,859	+7.0	+0.38	157,300	115,947,593,728
[6741]	26/08/13	1,845	1,866	1,836	1,852	+16.0	+0.87	178,400	115,510,992,896
[6741]	26/08/12	1,900	1,907	1,822	1,836	-47.0	-2.50	209,900	114,513,059,840
[6741]	26/08/10	1,884	1,910	1,856	1,883	+12.0	+0.64	265,200	117,444,493,312
[6741]	26/08/07	1,878	1,895	1,845	1,871	-19.0	-1.01	312,400	116,696,047,616
[6741]	26/08/06	1,800	1,903	1,795	1,890	+102.0	+5.70	454,200	117,881,094,144
[6741]	26/08/05	1,743	1,799	1,696	1,788	+82.0	+4.81	392,600	111,519,252,480
[6741]	26/08/04	1,615	1,769	1,600	1,706	+98.0	+6.09	767,000	106,404,839,424
[6741]	26/08/03	1,605	1,616	1,576	1,608	+1.0	+0.06	214,000	100,292,485,120
[6741]	26/07/31	1,600	1,624	1,568	1,607	+28.0	+1.77	206,700	100,230,111,232
[6741]	26/07/30	1,534	1,583	1,518	1,579	+30.0	+1.94	235,300	98,483,724,288
[6741]	26/07/29	1,580	1,581	1,527	1,549	-12.0	-0.77	277,900	96,612,597,760
[6741]	26/07/28	1,582	1,582	1,551	1,561	-37.0	-2.32	248,100	97,361,051,648
[6741]	26/07/27	1,577	1,598	1,572	1,598	+31.0	+1.98	193,300	99,668,770,816
[6741]	26/07/24	1,570	1,574	1,556	1,567	-14.0	-0.89	143,900	97,735,278,592
[6741]	26/07/23	1,589	1,596	1,574	1,581	-11.0	-0.69	123,600	98,608,472,064
[6741]	26/07/22	1,609	1,617	1,583	1,592	-8.0	-0.50	175,400	99,294,552,064
[6741]	26/07/21	1,575	1,606	1,567	1,600	+43.0	+2.76	146,300	99,793,518,592
[6741]	26/07/17	1,599	1,603	1,527	1,557	-39	-2.44	233,200	-
[6741]	26/07/16	1,615	1,623	1,596	1,596	-13	-0.81	164,700	-
[6741]	26/07/15	1,602	1,616	1,589	1,609	+9	+0.56	186,400	-
[6741]	26/07/14	1,601	1,613	1,582	1,600	-1	-0.06	183,500	-
[6741]	26/07/13	1,630	1,655	1,601	1,601	-30	-1.84	194,700	-
[6741]	26/07/10	1,627	1,662	1,617	1,631	+22	+1.37	254,800	-
[6741]	26/07/09	1,589	1,617	1,579	1,609	+30	+1.90	311,600	-
[6741]	26/07/08	1,570	1,585	1,566	1,579	-6	-0.38	177,300	-
[6741]	26/07/07	1,576	1,605	1,568	1,585	+2	+0.13	163,600	-
[6741]	26/07/06	1,574	1,597	1,567	1,583	+17	+1.09	325,500	-
[6741]	26/07/03	1,539	1,567	1,538	1,566	+20	+1.29	203,700	-
[6741]	26/07/02	1,564	1,573	1,545	1,546	-4	-0.26	233,600	-
[6741]	26/07/01	1,589	1,589	1,550	1,550	-16	-1.02	137,000	-
[6741]	26/06/30	1,605	1,607	1,566	1,566	-28	-1.76	209,500	-
[6741]	26/06/29	1,600	1,602	1,572	1,594	+4	+0.25	179,900	-
[6741]	26/06/26	1,583	1,617	1,578	1,590	+4	+0.25	189,500	-
[6741]	26/06/25	1,567	1,586	1,548	1,586	+40	+2.59	129,600	-
[6741]	26/06/24	1,550	1,569	1,546	1,546	-18	-1.15	131,800	-
[6741]	26/06/23	1,603	1,611	1,551	1,564	+1	+0.06	259,400	-
[6741]	26/06/22	1,563	1,611	1,563	1,563	-23	-1.45	160,700	-
[6741]	26/06/19	1,586	1,590	1,557	1,586	+24	+1.54	202,300	-
[6741]	26/06/18	1,564	1,606	1,555	1,562	+7	+0.45	145,400	-
[6741]	26/06/17	1,540	1,566	1,527	1,555	+10	+0.65	189,200	-
[6741]	26/06/16	1,550	1,559	1,540	1,545	-5	-0.32	101,000	-
[6741]	26/06/15	1,570	1,576	1,545	1,550	+10	+0.65	98,600	-
[6741]	26/06/12	1,574	1,574	1,536	1,540	-3	-0.19	122,200	-
[6741]	26/06/11	1,531	1,550	1,520	1,543	-1	-0.06	157,500	-
[6741]	26/06/10	1,554	1,581	1,537	1,544	-22	-1.40	132,400	-
[6741]	26/06/09	1,553	1,580	1,545	1,566	+21	+1.36	141,400	-
[6741]	26/06/08	1,533	1,562	1,524	1,545	-56	-3.50	171,400	-
[6741]	26/06/05	1,559	1,601	1,549	1,601	+52	+3.36	200,700	-
[6741]	26/06/04	1,520	1,563	1,515	1,549	+6	+0.39	206,000	-
[6741]	26/06/03	1,568	1,569	1,521	1,543	-15	-0.96	238,800	-
[6741]	26/06/02	1,560	1,573	1,523	1,558	-32	-2.01	146,900	-
[6741]	26/06/01	1,579	1,602	1,554	1,590	+2	+0.13	160,300	-
[6741]	26/05/29	1,585	1,628	1,585	1,588	-14	-0.87	126,800	-
[6741]	26/05/28	1,577	1,602	1,559	1,602	+30	+1.91	136,100	-
[6741]	26/05/27	1,605	1,611	1,562	1,572	-18	-1.13	121,400	-
[6741]	26/05/26	1,600	1,605	1,570	1,590	-10	-0.63	94,700	-
[6741]	26/05/25	1,638	1,678	1,599	1,600	-25	-1.54	152,200	-
[6741]	26/05/22	1,582	1,630	1,573	1,625	+43.0	+2.72	175,700	-
[6741]	26/05/21	1,580	1,618	1,568	1,582	+12.0	+0.76	212,500	-
[6741]	26/05/20	1,571	1,582	1,541	1,570	-5.0	-0.32	212,600	-
[6741]	26/05/19	1,580	1,596	1,570	1,575	+5.0	+0.32	153,200	-
[6741]	26/05/18	1,582	1,588	1,547	1,570	-8.0	-0.51	163,900	-
[6741]	26/05/15	1,600	1,622	1,559	1,578	-10.0	-0.63	188,800	-
[6741]	26/05/14	1,672	1,676	1,588	1,588	-70.0	-4.22	217,100	-
[6741]	26/05/13	1,714	1,714	1,653	1,658	-42.0	-2.47	235,500	-
[6741]	26/05/12	1,690	1,789	1,649	1,700	+22.0	+1.31	351,500	-
[6741]	26/05/11	1,703	1,716	1,669	1,678	-25.0	-1.47	145,900	-
[6741]	26/05/08	1,704	1,713	1,681	1,703	-33.0	-1.90	205,000	-
[6741]	26/05/07	1,739	1,754	1,718	1,736	+58.0	+3.46	184,800	-
[6741]	26/05/01	1,667	1,696	1,650	1,678	+1.0	+0.06	101,300	-
[6741]	26/04/30	1,681	1,688	1,668	1,677	-36.0	-2.10	140,200	-
[6741]	26/04/28	1,675	1,713	1,671	1,713	+31.0	+1.84	134,700	-
[6741]	26/04/27	1,680	1,696	1,670	1,682	+7	+0.42	140,800	-
[6741]	26/04/24	1,650	1,675	1,644	1,675	+25	+1.52	118,900	-
[6741]	26/04/23	1,652	1,669	1,638	1,650	-26	-1.55	160,200	-
[6741]	26/04/22	1,711	1,721	1,676	1,676	-46	-2.67	99,800	-
[6741]	26/04/21	1,742	1,756	1,722	1,722	+2	+0.12	81,600	-
[6741]	26/04/20	1,728	1,728	1,700	1,720	0	0.00	145,100	-
[6741]	26/04/17	1,721	1,733	1,700	1,720	-16	-0.92	171,700	-
[6741]	26/04/16	1,718	1,737	1,712	1,736	+18	+1.05	143,000	-
[6741]	26/04/15	1,711	1,736	1,709	1,718	+17	+1.00	125,600	-
[6741]	26/04/14	1,717	1,717	1,689	1,701	+4	+0.24	115,800	-
[6741]	26/04/13	1,702	1,709	1,673	1,697	-3	-0.18	96,900	-
[6741]	26/04/10	1,733	1,738	1,694	1,700	-18	-1.05	93,400	-
[6741]	26/04/09	1,735	1,747	1,718	1,718	-13	-0.75	133,300	-
[6741]	26/04/08	1,700	1,740	1,698	1,731	+62	+3.71	160,600	-
[6741]	26/04/07	1,660	1,672	1,650	1,669	+17	+1.03	111,800	-
[6741]	26/04/06	1,660	1,672	1,652	1,652	-3	-0.18	158,500	-
[6741]	26/04/03	1,673	1,675	1,648	1,655	+22	+1.35	127,700	-
[6741]	26/04/02	1,666	1,686	1,633	1,633	-24	-1.45	159,500	-
[6741]	26/04/01	1,665	1,670	1,642	1,657	+57	+3.56	137,800	-
[6741]	26/03/31	1,577	1,626	1,577	1,600	-17	-1.05	212,800	-
[6741]	26/03/30	1,566	1,617	1,551	1,617	-66	-3.92	174,600	-
[6741]	26/03/27	1,669	1,687	1,646	1,683	+11	+0.66	166,200	-
[6741]	26/03/26	1,677	1,685	1,651	1,672	+5	+0.30	110,300	-
[6741]	26/03/25	1,669	1,696	1,667	1,667	+37	+2.27	124,300	-
[6741]	26/03/24	1,624	1,645	1,605	1,630	+46	+2.90	145,400	-
[6741]	26/03/23	1,589	1,617	1,569	1,584	-73	-4.41	215,200	-
[6741]	26/03/19	1,688	1,696	1,657	1,657	-91	-5.21	168,300	-
[6741]	26/03/18	1,733	1,755	1,723	1,748	+29	+1.69	117,900	-
[6741]	26/03/17	1,747	1,754	1,707	1,719	+5	+0.29	86,600	-
[6741]	26/03/16	1,690	1,721	1,681	1,714	+12	+0.71	191,100	-
[6741]	26/03/13	1,697	1,728	1,687	1,702	-29	-1.68	161,600	-
[6741]	26/03/12	1,762	1,770	1,719	1,731	-54	-3.03	152,900	-
[6741]	26/03/11	1,777	1,804	1,766	1,785	+45	+2.59	136,300	-
[6741]	26/03/10	1,716	1,772	1,700	1,740	+64	+3.82	179,800	-
[6741]	26/03/09	1,693	1,720	1,645	1,676	-113	-6.32	375,800	-
[6741]	26/03/06	1,751	1,799	1,706	1,789	-2	-0.11	257,700	-
[6741]	26/03/05	1,769	1,809	1,744	1,791	+97	+5.73	340,700	-
[6741]	26/03/04	1,680	1,723	1,642	1,694	-52	-2.98	512,300	-
[6741]	26/03/03	1,766	1,788	1,744	1,746	-56	-3.11	348,900	-
[6741]	26/03/02	1,731	1,809	1,705	1,802	+1	+0.06	399,800	-
[6741]	26/02/27	1,741	1,809	1,737	1,801	+56	+3.21	199,400	-
[6741]	26/02/26	1,750	1,770	1,737	1,745	+4	+0.23	230,500	-
[6741]	26/02/25	1,736	1,760	1,714	1,741	+20	+1.16	173,100	-
[6741]	26/02/24	1,700	1,726	1,691	1,721	+30	+1.77	165,600	-
[6741]	26/02/20	1,680	1,699	1,679	1,691	-6	-0.35	111,500	-
[6741]	26/02/19	1,681	1,704	1,676	1,697	+5	+0.30	207,700	-
[6741]	26/02/18	1,675	1,692	1,667	1,692	+22	+1.32	152,000	-
[6741]	26/02/17	1,656	1,673	1,643	1,670	0	0.00	164,000	-
[6741]	26/02/16	1,647	1,676	1,635	1,670	+40	+2.45	157,100	-
[6741]	26/02/13	1,680	1,682	1,620	1,630	-53	-3.15	145,700	-
[6741]	26/02/12	1,660	1,683	1,649	1,683	+29	+1.75	238,000	-
[6741]	26/02/10	1,634	1,667	1,629	1,654	+31	+1.91	176,900	-
[6741]	26/02/09	1,600	1,645	1,590	1,623	+59	+3.77	296,200	-
[6741]	26/02/06	1,596	1,605	1,556	1,564	-35	-2.19	390,900	-
[6741]	26/02/05	1,612	1,638	1,585	1,599	-12	-0.74	361,200	-
[6741]	26/02/04	1,514	1,611	1,491	1,611	+127	+8.56	903,100	-
[6741]	26/02/03	1,348	1,484	1,335	1,484	+161	+12.17	817,500	-
[6741]	26/02/02	1,347	1,349	1,323	1,323	-1	-0.08	157,200	-
[6741]	26/01/30	1,327	1,330	1,317	1,324	-3	-0.23	81,600	-
[6741]	26/01/29	1,323	1,331	1,311	1,327	-3	-0.23	125,000	-
[6741]	26/01/28	1,337	1,342	1,330	1,330	-23	-1.70	110,200	-
[6741]	26/01/27	1,340	1,357	1,330	1,353	+4	+0.30	122,700	-
[6741]	26/01/26	1,362	1,365	1,347	1,349	-33	-2.39	135,600	-
[6741]	26/01/23	1,387	1,391	1,376	1,382	-3	-0.22	117,700	-
[6741]	26/01/22	1,385	1,385	1,374	1,385	+28	+2.06	173,300	-
[6741]	26/01/21	1,349	1,360	1,337	1,357	-5	-0.37	131,400	-
[6741]	26/01/20	1,378	1,378	1,362	1,362	-16	-1.16	130,100	-
[6741]	26/01/19	1,384	1,384	1,366	1,378	-4	-0.29	90,300	-
[6741]	26/01/16	1,366	1,383	1,366	1,382	+20	+1.47	150,600	-
[6741]	26/01/15	1,357	1,366	1,352	1,362	-4	-0.29	124,800	-
[6741]	26/01/14	1,360	1,366	1,350	1,366	+4	+0.29	107,600	-
[6741]	26/01/13	1,347	1,364	1,337	1,362	+31	+2.33	189,800	-
[6741]	26/01/09	1,339	1,347	1,330	1,331	+1	+0.08	123,400	-
[6741]	26/01/08	1,343	1,346	1,330	1,330	-10	-0.75	107,400	-
[6741]	26/01/07	1,324	1,346	1,316	1,340	+15	+1.13	136,800	-
[6741]	26/01/06	1,333	1,334	1,322	1,325	+5	+0.38	147,500	-
[6741]	26/01/05	1,332	1,338	1,316	1,320	+10	+0.76	194,100	-
[6741]	25/12/30	1,321	1,321	1,310	1,310	-11	-0.83	107,400	-
[6741]	25/12/29	1,313	1,321	1,310	1,321	+7	+0.53	118,500	-
[6741]	25/12/26	1,313	1,321	1,308	1,314	+6	+0.46	100,800	-
[6741]	25/12/25	1,319	1,319	1,302	1,308	-5	-0.38	77,300	-
[6741]	25/12/24	1,330	1,330	1,311	1,313	-5	-0.38	88,300	-
[6741]	25/12/23	1,332	1,345	1,300	1,318	-25	-1.86	352,500	-
[6741]	25/12/22	1,347	1,350	1,332	1,343	+1	+0.07	183,900	-
[6741]	25/12/19	1,320	1,343	1,315	1,342	+31	+2.36	306,500	-
[6741]	25/12/18	1,314	1,322	1,307	1,311	-22	-1.65	164,100	-
[6741]	25/12/17	1,286	1,334	1,283	1,333	+51	+3.98	264,100	-
[6741]	25/12/16	1,334	1,334	1,278	1,282	-52	-3.90	205,000	-
[6741]	25/12/15	1,295	1,334	1,295	1,334	+32	+2.46	230,300	-
[6741]	25/12/12	1,290	1,303	1,273	1,302	+23	+1.80	375,200	-
[6741]	25/12/11	1,259	1,279	1,254	1,279	+37	+2.98	407,800	-
[6741]	25/12/10	1,254	1,257	1,235	1,242	-4	-0.32	181,800	-
[6741]	25/12/09	1,241	1,248	1,236	1,246	0	0.00	145,900	-
[6741]	25/12/08	1,239	1,246	1,226	1,246	+14	+1.14	207,200	-
[6741]	25/12/05	1,225	1,232	1,220	1,232	-1	-0.08	188,800	-
[6741]	25/12/04	1,210	1,234	1,210	1,233	+12	+0.98	197,400	-
[6741]	25/12/03	1,225	1,228	1,217	1,221	+7	+0.58	193,500	-
[6741]	25/12/02	1,233	1,234	1,213	1,214	-19	-1.54	114,300	-
[6741]	25/12/01	1,251	1,254	1,230	1,233	-19	-1.52	109,100	-
[6741]	25/11/28	1,246	1,252	1,240	1,252	+6	+0.48	135,000	-
[6741]	25/11/27	1,242	1,247	1,238	1,246	+12	+0.97	120,600	-
[6741]	25/11/26	1,225	1,234	1,222	1,234	+12	+0.98	158,200	-
[6741]	25/11/25	1,235	1,238	1,219	1,222	-7	-0.57	82,300	-
[6741]	25/11/21	1,217	1,230	1,217	1,229	+9	+0.74	105,800	-
[6741]	25/11/20	1,215	1,224	1,204	1,220	+18	+1.50	104,300	-
[6741]	25/11/19	1,204	1,205	1,190	1,202	-2	-0.17	141,100	-
[6741]	25/11/18	1,218	1,229	1,193	1,204	-24	-1.95	167,900	-
[6741]	25/11/17	1,223	1,229	1,203	1,228	-3	-0.24	173,500	-
[6741]	25/11/14	1,245	1,248	1,223	1,231	-14	-1.12	139,000	-
[6741]	25/11/13	1,237	1,255	1,233	1,245	+11	+0.89	216,700	-
[6741]	25/11/12	1,220	1,234	1,213	1,234	+7	+0.57	204,100	-
[6741]	25/11/11	1,260	1,267	1,200	1,227	-31	-2.46	426,100	-
[6741]	25/11/10	1,258	1,258	1,244	1,258	+15	+1.21	173,000	-
[6741]	25/11/07	1,230	1,244	1,230	1,243	-2	-0.16	101,100	-
[6741]	25/11/06	1,226	1,252	1,221	1,245	+23	+1.88	137,300	-
[6741]	25/11/05	1,243	1,251	1,208	1,222	-38	-3.02	197,100	-
[6741]	25/11/04	1,255	1,267	1,244	1,260	0	0.00	160,800	-
[6741]	25/10/31	1,255	1,262	1,240	1,260	+5	+0.40	167,400	-
[6741]	25/10/30	1,253	1,266	1,251	1,255	+3	+0.24	479,100	-
[6741]	25/10/29	1,257	1,269	1,244	1,252	-9	-0.71	160,200	-
[6741]	25/10/28	1,270	1,279	1,256	1,261	-10	-0.79	139,900	-
[6741]	25/10/27	1,270	1,278	1,269	1,271	+9	+0.71	100,600	-
[6741]	25/10/24	1,256	1,268	1,253	1,262	+6	+0.48	75,200	-
[6741]	25/10/23	1,244	1,261	1,236	1,256	+12	+0.96	124,800	-
[6741]	25/10/22	1,231	1,251	1,231	1,244	+13	+1.06	111,900	-
[6741]	25/10/21	1,244	1,252	1,231	1,231	-12	-0.97	136,100	-
[6741]	25/10/20	1,229	1,243	1,223	1,243	+24	+1.97	92,700	-
[6741]	25/10/17	1,228	1,228	1,212	1,219	-8	-0.65	96,000	-
[6741]	25/10/16	1,233	1,236	1,223	1,227	-3	-0.24	90,300	-
[6741]	25/10/15	1,230	1,238	1,228	1,230	+6	+0.49	97,300	-
[6741]	25/10/14	1,221	1,236	1,212	1,224	-12	-0.97	118,400	-
[6741]	25/10/10	1,267	1,267	1,236	1,236	-42	-3.29	154,400	-
[6741]	25/10/09	1,292	1,292	1,273	1,278	-8	-0.62	137,800	-
[6741]	25/10/08	1,277	1,298	1,277	1,286	+19	+1.50	213,900	-
[6741]	25/10/07	1,256	1,269	1,250	1,267	+12	+0.96	191,500	-
[6741]	25/10/06	1,274	1,274	1,243	1,255	+11	+0.88	255,200	-
[6741]	25/10/03	1,243	1,250	1,240	1,244	+1	+0.08	91,900	-
[6741]	25/10/02	1,259	1,268	1,236	1,243	-33	-2.59	179,300	-
[6741]	25/10/01	1,300	1,333	1,265	1,276	+59	+4.85	493,400	-
[6741]	25/09/30	1,222	1,223	1,204	1,217	+1	+0.08	89,600	-
[6741]	25/09/29	1,219	1,223	1,208	1,216	-16	-1.30	114,800	-
[6741]	25/09/26	1,243	1,253	1,220	1,232	-25	-1.99	166,600	-
[6741]	25/09/25	1,250	1,258	1,247	1,257	+11	+0.88	172,100	-
[6741]	25/09/24	1,240	1,249	1,235	1,246	+9	+0.73	161,500	-
[6741]	25/09/22	1,223	1,240	1,223	1,237	+17	+1.39	140,000	-
[6741]	25/09/19	1,237	1,239	1,215	1,220	-10	-0.81	320,000	-
[6741]	25/09/18	1,264	1,264	1,227	1,230	-42	-3.30	189,900	-
[6741]	25/09/17	1,260	1,273	1,254	1,272	+8	+0.63	132,800	-
[6741]	25/09/16	1,262	1,265	1,239	1,264	+3	+0.24	175,200	-
[6741]	25/09/12	1,248	1,261	1,245	1,261	+22	+1.78	266,400	-
[6741]	25/09/11	1,227	1,241	1,224	1,239	+14	+1.14	178,900	-
[6741]	25/09/10	1,224	1,229	1,223	1,225	-1	-0.08	54,100	-
[6741]	25/09/09	1,231	1,237	1,220	1,226	+1	+0.08	105,900	-
[6741]	25/09/08	1,239	1,239	1,220	1,225	-10	-0.81	69,100	-
[6741]	25/09/05	1,230	1,235	1,219	1,235	+7	+0.57	133,600	-