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
[6750]	26/10/29	1,953	1,960	1,928	1,953	-24.0	-1.21	265,400	157,291,921,408
[6750]	26/10/28	1,985	1,986	1,969	1,977	-2.0	-0.10	185,900	159,224,840,192
[6750]	26/10/27	2,006	2,006	1,972	1,979	-9.0	-0.45	180,200	159,385,927,680
[6750]	26/10/26	1,993	1,998	1,980	1,988	-6.0	-0.30	157,000	160,110,772,224
[6750]	26/10/23	2,000	2,014	1,975	1,994	+7.0	+0.35	136,800	160,594,001,920
[6750]	26/10/22	1,981	1,999	1,975	1,987	+12.0	+0.61	179,100	160,030,228,480
[6750]	26/10/21	2,020	2,020	1,961	1,975	-25.0	-1.25	140,400	159,063,769,088
[6750]	26/10/20	2,016	2,021	1,992	2,000	-16.0	-0.79	96,500	161,077,231,616
[6750]	26/10/19	2,015	2,023	1,997	2,016	0	+0.00	146,000	162,365,849,600
[6750]	26/10/16	1,990	2,017	1,971	2,016	+35.0	+1.77	112,100	162,365,849,600
[6750]	26/10/15	1,997	2,003	1,969	1,981	-23.0	-1.15	115,500	159,546,998,784
[6750]	26/10/14	2,015	2,020	2,001	2,004	0	+0.00	77,200	161,399,390,208
[6750]	26/10/13	1,994	2,006	1,982	2,004	+26.0	+1.31	84,500	161,399,390,208
[6750]	26/10/09	1,966	1,983	1,957	1,978	+28.0	+1.44	144,300	159,305,383,936
[6750]	26/10/08	1,983	1,986	1,925	1,950	-50.0	-2.50	188,000	157,050,306,560
[6750]	26/10/07	2,018	2,026	2,000	2,000	-15.0	-0.74	107,200	161,077,231,616
[6750]	26/10/06	2,017	2,017	1,995	2,015	+3.0	+0.15	90,100	162,285,305,856
[6750]	26/10/05	2,020	2,023	2,002	2,012	+7.0	+0.35	128,700	162,043,691,008
[6750]	26/10/02	2,005	2,015	1,980	2,005	-13.0	-0.64	150,400	161,479,917,568
[6750]	26/10/01	1,977	2,018	1,966	2,018	+44.0	+2.23	181,000	162,526,920,704
[6750]	26/09/30	1,977	1,980	1,952	1,974	-3.0	-0.15	243,100	158,983,225,344
[6750]	26/09/29	2,006	2,009	1,965	1,977	-68.0	-3.33	176,900	159,224,840,192
[6750]	26/09/28	2,079	2,082	2,038	2,045	-4.0	-0.20	240,900	164,701,470,720
[6750]	26/09/25	2,020	2,049	2,017	2,049	+28.0	+1.39	272,100	165,023,629,312
[6750]	26/09/24	1,990	2,026	1,989	2,021	-8.0	-0.39	230,500	162,768,535,552
[6750]	26/09/18	2,029	2,039	2,010	2,029	+1.0	+0.05	308,300	163,412,852,736
[6750]	26/09/17	2,033	2,043	2,015	2,028	0	+0.00	143,700	163,332,308,992
[6750]	26/09/16	2,020	2,036	2,014	2,028	+24.0	+1.20	205,000	163,332,308,992
[6750]	26/09/15	2,005	2,015	1,985	2,004	-5.0	-0.25	128,900	161,399,390,208
[6750]	26/09/14	1,966	2,020	1,951	2,009	+54.0	+2.76	180,500	161,802,076,160
[6750]	26/09/11	1,918	1,967	1,912	1,955	0	+0.00	169,000	157,452,992,512
[6750]	26/09/10	1,962	1,966	1,933	1,955	-5.0	-0.26	162,700	157,452,992,512
[6750]	26/09/09	1,973	1,975	1,945	1,960	-17.0	-0.86	151,300	157,855,694,848
[6750]	26/09/08	2,000	2,013	1,960	1,977	-32.0	-1.59	158,400	159,224,840,192
[6750]	26/09/07	2,041	2,064	2,009	2,009	-32.0	-1.57	123,100	161,802,076,160
[6750]	26/09/04	2,034	2,047	2,023	2,041	+9.0	+0.44	111,700	164,379,312,128
[6750]	26/09/03	2,038	2,038	2,012	2,032	-6.0	-0.29	149,100	163,654,467,584
[6750]	26/09/02	2,020	2,055	2,004	2,038	+8.0	+0.39	246,000	164,137,697,280
[6750]	26/09/01	2,019	2,038	2,011	2,030	+10.0	+0.50	130,100	163,493,396,480
[6750]	26/08/31	2,000	2,030	2,000	2,020	+13.0	+0.65	231,100	162,688,008,192
[6750]	26/08/28	1,972	2,013	1,971	2,007	+44.0	+2.24	193,400	161,641,005,056
[6750]	26/08/27	1,943	1,969	1,936	1,963	+23.0	+1.19	108,700	158,097,309,696
[6750]	26/08/26	1,985	2,000	1,940	1,940	-45.0	-2.27	172,600	156,244,918,272
[6750]	26/08/25	1,971	1,994	1,971	1,985	+12.0	+0.61	145,800	159,869,157,376
[6750]	26/08/24	1,935	1,978	1,930	1,973	+35.0	+1.81	147,800	158,902,681,600
[6750]	26/08/21	1,943	1,950	1,907	1,938	-17.0	-0.87	198,700	156,083,830,784
[6750]	26/08/20	1,950	1,955	1,927	1,955	+45.0	+2.36	278,400	157,452,992,512
[6750]	26/08/19	1,920	1,933	1,872	1,910	+5.0	+0.26	292,700	153,828,753,408
[6750]	26/08/18	1,902	1,929	1,886	1,905	-4.0	-0.21	164,100	153,426,067,456
[6750]	26/08/17	1,921	1,940	1,908	1,909	-19.0	-0.99	174,200	153,748,226,048
[6750]	26/08/14	1,950	1,965	1,915	1,928	-72.0	-3.60	565,300	155,278,458,880
[6750]	26/08/13	1,855	2,000	1,835	2,000	+126.0	+6.72	456,000	161,077,231,616
[6750]	26/08/12	1,879	1,897	1,858	1,874	+19.0	+1.02	150,100	150,929,358,848
[6750]	26/08/10	1,849	1,865	1,843	1,855	+7.0	+0.38	154,600	149,399,126,016
[6750]	26/08/07	1,887	1,895	1,842	1,848	-42.0	-2.22	203,100	148,835,368,960
[6750]	26/08/06	1,875	1,897	1,869	1,890	+22.0	+1.18	217,200	152,217,976,832
[6750]	26/08/05	1,882	1,883	1,858	1,868	+26.0	+1.41	198,300	150,446,129,152
[6750]	26/08/04	1,868	1,880	1,835	1,842	-16.0	-0.86	145,300	148,352,122,880
[6750]	26/08/03	1,864	1,871	1,842	1,858	-3.0	-0.16	283,700	149,640,740,864
[6750]	26/07/31	1,910	1,910	1,855	1,861	-51.0	-2.67	275,600	149,882,372,096
[6750]	26/07/30	1,925	1,938	1,897	1,912	-11.0	-0.57	244,500	153,989,840,896
[6750]	26/07/29	1,923	1,928	1,899	1,923	+16.0	+0.84	224,500	154,875,756,544
[6750]	26/07/28	1,893	1,925	1,863	1,907	+19.0	+1.01	300,200	153,587,138,560
[6750]	26/07/27	1,847	1,889	1,844	1,888	+53.0	+2.89	197,700	152,056,905,728
[6750]	26/07/24	1,810	1,837	1,804	1,835	+15.0	+0.82	125,100	147,788,365,824
[6750]	26/07/23	1,800	1,830	1,800	1,820	-13.0	-0.71	91,700	146,580,275,200
[6750]	26/07/22	1,805	1,835	1,800	1,833	+3.0	+0.16	173,300	147,627,278,336
[6750]	26/07/21	1,789	1,835	1,789	1,830	+45.0	+2.52	184,900	147,385,663,488
[6750]	26/07/17	1,851	1,859	1,770	1,785	-66	-3.57	229,100	-
[6750]	26/07/16	1,833	1,862	1,822	1,851	+14	+0.76	204,300	-
[6750]	26/07/15	1,825	1,843	1,822	1,837	+16	+0.88	207,400	-
[6750]	26/07/14	1,828	1,837	1,811	1,821	+6	+0.33	191,000	-
[6750]	26/07/13	1,838	1,849	1,799	1,815	-4	-0.22	260,700	-
[6750]	26/07/10	1,819	1,829	1,808	1,819	+12	+0.66	197,900	-
[6750]	26/07/09	1,788	1,821	1,788	1,807	+14	+0.78	210,200	-
[6750]	26/07/08	1,792	1,824	1,792	1,793	-7	-0.39	234,900	-
[6750]	26/07/07	1,818	1,826	1,800	1,800	-3	-0.17	252,300	-
[6750]	26/07/06	1,820	1,825	1,797	1,803	-1	-0.06	166,600	-
[6750]	26/07/03	1,825	1,833	1,804	1,804	0	0.00	161,600	-
[6750]	26/07/02	1,805	1,821	1,800	1,804	+15	+0.84	174,300	-
[6750]	26/07/01	1,785	1,809	1,783	1,789	-1	-0.06	200,400	-
[6750]	26/06/30	1,800	1,805	1,782	1,790	+5	+0.28	217,200	-
[6750]	26/06/29	1,802	1,814	1,781	1,785	-15	-0.83	203,200	-
[6750]	26/06/26	1,792	1,809	1,784	1,800	+21	+1.18	232,600	-
[6750]	26/06/25	1,773	1,794	1,755	1,779	+37	+2.12	191,600	-
[6750]	26/06/24	1,730	1,753	1,726	1,742	+34	+1.99	152,700	-
[6750]	26/06/23	1,730	1,732	1,705	1,708	-34	-1.95	173,800	-
[6750]	26/06/22	1,734	1,749	1,727	1,742	-7	-0.40	120,100	-
[6750]	26/06/19	1,761	1,769	1,736	1,749	-7	-0.40	240,000	-
[6750]	26/06/18	1,741	1,757	1,728	1,756	+23	+1.33	120,100	-
[6750]	26/06/17	1,741	1,747	1,725	1,733	+2	+0.12	101,600	-
[6750]	26/06/16	1,758	1,758	1,726	1,731	-28	-1.59	124,300	-
[6750]	26/06/15	1,756	1,767	1,745	1,759	+9	+0.51	141,300	-
[6750]	26/06/12	1,795	1,796	1,748	1,750	-38	-2.13	200,700	-
[6750]	26/06/11	1,790	1,808	1,772	1,788	+2	+0.11	179,000	-
[6750]	26/06/10	1,793	1,810	1,773	1,786	+9	+0.51	273,700	-
[6750]	26/06/09	1,775	1,796	1,750	1,777	+11	+0.62	221,400	-
[6750]	26/06/08	1,743	1,775	1,737	1,766	+26	+1.49	280,700	-
[6750]	26/06/05	1,706	1,743	1,694	1,740	+47	+2.78	218,700	-
[6750]	26/06/04	1,695	1,702	1,683	1,693	-13	-0.76	156,700	-
[6750]	26/06/03	1,686	1,708	1,685	1,706	+27	+1.61	180,800	-
[6750]	26/06/02	1,699	1,707	1,675	1,679	-22	-1.29	181,500	-
[6750]	26/06/01	1,696	1,720	1,682	1,701	+5	+0.29	224,000	-
[6750]	26/05/29	1,684	1,724	1,684	1,696	+13	+0.77	266,000	-
[6750]	26/05/28	1,676	1,689	1,668	1,683	+7	+0.42	94,900	-
[6750]	26/05/27	1,666	1,690	1,666	1,676	+10	+0.60	216,600	-
[6750]	26/05/26	1,670	1,683	1,665	1,666	-2	-0.12	140,200	-
[6750]	26/05/25	1,684	1,687	1,657	1,668	+3	+0.18	104,900	-
[6750]	26/05/22	1,657	1,670	1,629	1,665	0	+0.00	141,400	-
[6750]	26/05/21	1,666	1,685	1,664	1,665	+7.0	+0.42	122,700	-
[6750]	26/05/20	1,671	1,673	1,640	1,658	-33.0	-1.95	157,900	-
[6750]	26/05/19	1,665	1,693	1,651	1,691	+56.0	+3.43	210,800	-
[6750]	26/05/18	1,608	1,651	1,576	1,635	+29.0	+1.81	351,600	-
[6750]	26/05/15	1,614	1,630	1,591	1,606	-11.0	-0.68	185,100	-
[6750]	26/05/14	1,634	1,635	1,606	1,617	-39.0	-2.36	153,400	-
[6750]	26/05/13	1,650	1,673	1,646	1,656	+16.0	+0.98	285,800	-
[6750]	26/05/12	1,633	1,649	1,625	1,640	0	+0.00	169,300	-
[6750]	26/05/11	1,626	1,644	1,620	1,640	+14.0	+0.86	212,200	-
[6750]	26/05/08	1,614	1,639	1,603	1,626	+17.0	+1.06	203,100	-
[6750]	26/05/07	1,582	1,609	1,575	1,609	+4.0	+0.25	214,900	-
[6750]	26/05/01	1,614	1,617	1,597	1,605	-16.0	-0.99	98,200	-
[6750]	26/04/30	1,605	1,632	1,599	1,621	-3.0	-0.18	103,500	-
[6750]	26/04/28	1,610	1,628	1,610	1,624	+21.0	+1.31	177,600	-
[6750]	26/04/27	1,600	1,615	1,597	1,603	+3	+0.19	105,300	-
[6750]	26/04/24	1,614	1,621	1,591	1,600	-22	-1.36	132,300	-
[6750]	26/04/23	1,666	1,666	1,598	1,622	-49	-2.93	201,100	-
[6750]	26/04/22	1,673	1,680	1,661	1,671	+14	+0.84	127,700	-
[6750]	26/04/21	1,663	1,671	1,654	1,657	+6	+0.36	131,600	-
[6750]	26/04/20	1,664	1,669	1,649	1,651	+4	+0.24	113,000	-
[6750]	26/04/17	1,650	1,658	1,637	1,647	+3	+0.18	142,500	-
[6750]	26/04/16	1,647	1,659	1,638	1,644	+7	+0.43	121,100	-
[6750]	26/04/15	1,632	1,648	1,632	1,637	+23	+1.43	102,400	-
[6750]	26/04/14	1,627	1,640	1,613	1,614	-13	-0.80	97,800	-
[6750]	26/04/13	1,630	1,646	1,620	1,627	-6	-0.37	147,700	-
[6750]	26/04/10	1,639	1,647	1,631	1,633	-11	-0.67	151,300	-
[6750]	26/04/09	1,680	1,687	1,644	1,644	-38	-2.26	145,700	-
[6750]	26/04/08	1,674	1,685	1,671	1,682	+38	+2.31	127,300	-
[6750]	26/04/07	1,667	1,667	1,636	1,644	-6	-0.36	205,800	-
[6750]	26/04/06	1,627	1,661	1,627	1,650	+15	+0.92	125,500	-
[6750]	26/04/03	1,624	1,644	1,621	1,635	+9	+0.55	169,400	-
[6750]	26/04/02	1,636	1,653	1,621	1,626	-18	-1.09	244,800	-
[6750]	26/04/01	1,635	1,644	1,616	1,644	+49	+3.07	239,800	-
[6750]	26/03/31	1,579	1,607	1,575	1,595	+10	+0.63	141,900	-
[6750]	26/03/30	1,565	1,590	1,548	1,585	-68	-4.11	188,100	-
[6750]	26/03/27	1,653	1,656	1,642	1,653	+5	+0.30	186,900	-
[6750]	26/03/26	1,643	1,654	1,633	1,648	-7	-0.42	96,000	-
[6750]	26/03/25	1,652	1,665	1,646	1,655	+16	+0.98	143,900	-
[6750]	26/03/24	1,647	1,647	1,622	1,639	+23	+1.42	243,300	-
[6750]	26/03/23	1,635	1,638	1,609	1,616	-30	-1.82	158,500	-
[6750]	26/03/19	1,664	1,675	1,637	1,646	-42	-2.49	241,000	-
[6750]	26/03/18	1,682	1,688	1,673	1,688	+26	+1.56	148,000	-
[6750]	26/03/17	1,693	1,696	1,662	1,662	-30	-1.77	197,800	-
[6750]	26/03/16	1,679	1,704	1,673	1,692	-3	-0.18	126,600	-
[6750]	26/03/13	1,691	1,721	1,691	1,695	-20	-1.17	135,000	-
[6750]	26/03/12	1,737	1,740	1,713	1,715	-28	-1.61	124,400	-
[6750]	26/03/11	1,743	1,759	1,740	1,743	+12	+0.69	112,700	-
[6750]	26/03/10	1,740	1,740	1,712	1,731	+17	+0.99	114,800	-
[6750]	26/03/09	1,676	1,723	1,671	1,714	-34	-1.95	396,200	-
[6750]	26/03/06	1,738	1,755	1,717	1,748	+10	+0.58	140,800	-
[6750]	26/03/05	1,750	1,766	1,728	1,738	+38	+2.24	167,100	-
[6750]	26/03/04	1,666	1,717	1,660	1,700	-31	-1.79	405,700	-
[6750]	26/03/03	1,811	1,811	1,725	1,731	-98	-5.36	302,600	-
[6750]	26/03/02	1,792	1,846	1,782	1,829	+35	+1.95	341,100	-
[6750]	26/02/27	1,774	1,800	1,765	1,794	+14	+0.79	196,900	-
[6750]	26/02/26	1,771	1,790	1,766	1,780	+9	+0.51	162,000	-
[6750]	26/02/25	1,758	1,773	1,742	1,771	+6	+0.34	169,400	-
[6750]	26/02/24	1,787	1,796	1,765	1,765	-19	-1.07	223,000	-
[6750]	26/02/20	1,787	1,795	1,774	1,784	+1	+0.06	214,400	-
[6750]	26/02/19	1,775	1,801	1,765	1,783	+14	+0.79	198,100	-
[6750]	26/02/18	1,748	1,775	1,745	1,769	+23	+1.32	226,300	-
[6750]	26/02/17	1,732	1,772	1,722	1,746	+23	+1.33	329,200	-
[6750]	26/02/16	1,660	1,723	1,651	1,723	+62	+3.73	784,700	-
[6750]	26/02/13	1,691	1,700	1,650	1,661	-31	-1.83	258,700	-
[6750]	26/02/12	1,706	1,714	1,692	1,692	-1	-0.06	197,400	-
[6750]	26/02/10	1,690	1,714	1,686	1,693	+6	+0.36	169,100	-
[6750]	26/02/09	1,683	1,707	1,681	1,687	+32	+1.93	165,300	-
[6750]	26/02/06	1,662	1,664	1,648	1,655	-7	-0.42	108,200	-
[6750]	26/02/05	1,662	1,677	1,649	1,662	+16	+0.97	151,200	-
[6750]	26/02/04	1,657	1,664	1,646	1,646	-11	-0.66	182,400	-
[6750]	26/02/03	1,646	1,664	1,645	1,657	+18	+1.10	106,200	-
[6750]	26/02/02	1,655	1,660	1,638	1,639	-7	-0.43	127,200	-
[6750]	26/01/30	1,647	1,654	1,639	1,646	+5	+0.30	158,200	-
[6750]	26/01/29	1,638	1,645	1,623	1,641	+3	+0.18	121,300	-
[6750]	26/01/28	1,644	1,651	1,638	1,638	-22	-1.33	150,200	-
[6750]	26/01/27	1,654	1,674	1,647	1,660	0	0.00	124,100	-
[6750]	26/01/26	1,665	1,683	1,647	1,660	-36	-2.12	310,800	-
[6750]	26/01/23	1,693	1,702	1,682	1,696	+3	+0.18	119,400	-
[6750]	26/01/22	1,680	1,694	1,679	1,693	+20	+1.20	155,600	-
[6750]	26/01/21	1,689	1,689	1,662	1,673	-35	-2.05	190,800	-
[6750]	26/01/20	1,699	1,709	1,691	1,708	+8	+0.47	141,100	-
[6750]	26/01/19	1,708	1,709	1,694	1,700	-8	-0.47	160,300	-
[6750]	26/01/16	1,708	1,716	1,676	1,708	-3	-0.18	201,400	-
[6750]	26/01/15	1,703	1,718	1,702	1,711	+5	+0.29	153,300	-
[6750]	26/01/14	1,700	1,717	1,700	1,706	+6	+0.35	110,200	-
[6750]	26/01/13	1,703	1,717	1,686	1,700	+14	+0.83	163,700	-
[6750]	26/01/09	1,700	1,712	1,676	1,686	-9	-0.53	216,300	-
[6750]	26/01/08	1,700	1,708	1,695	1,695	+2	+0.12	143,200	-
[6750]	26/01/07	1,706	1,711	1,693	1,693	-22	-1.28	168,100	-
[6750]	26/01/06	1,715	1,724	1,710	1,715	+8	+0.47	105,100	-
[6750]	26/01/05	1,722	1,730	1,706	1,707	-15	-0.87	134,700	-
[6750]	25/12/30	1,739	1,741	1,722	1,722	-8	-0.46	69,400	-
[6750]	25/12/29	1,740	1,746	1,722	1,730	-10	-0.57	86,400	-
[6750]	25/12/26	1,747	1,748	1,735	1,740	+1	+0.06	87,600	-
[6750]	25/12/25	1,750	1,750	1,736	1,739	-17	-0.97	73,400	-
[6750]	25/12/24	1,759	1,763	1,750	1,756	-3	-0.17	58,300	-
[6750]	25/12/23	1,728	1,759	1,726	1,759	+14	+0.80	85,600	-
[6750]	25/12/22	1,777	1,777	1,736	1,745	-35	-1.97	188,400	-
[6750]	25/12/19	1,758	1,787	1,757	1,780	+9	+0.51	190,200	-
[6750]	25/12/18	1,767	1,775	1,757	1,771	+2	+0.11	131,000	-
[6750]	25/12/17	1,736	1,779	1,730	1,769	+33	+1.90	170,100	-
[6750]	25/12/16	1,755	1,755	1,736	1,736	-25	-1.42	85,500	-
[6750]	25/12/15	1,750	1,770	1,748	1,761	-1	-0.06	78,600	-
[6750]	25/12/12	1,742	1,762	1,729	1,762	+34	+1.97	148,300	-
[6750]	25/12/11	1,769	1,774	1,726	1,728	-31	-1.76	179,500	-
[6750]	25/12/10	1,767	1,779	1,756	1,759	-5	-0.28	152,300	-
[6750]	25/12/09	1,777	1,781	1,763	1,764	-5	-0.28	119,400	-
[6750]	25/12/08	1,757	1,776	1,751	1,769	+29	+1.67	159,700	-
[6750]	25/12/05	1,772	1,772	1,739	1,740	-34	-1.92	133,000	-
[6750]	25/12/04	1,746	1,775	1,746	1,774	+20	+1.14	193,900	-
[6750]	25/12/03	1,762	1,769	1,749	1,754	-8	-0.45	156,500	-
[6750]	25/12/02	1,764	1,764	1,743	1,762	+7	+0.40	172,300	-
[6750]	25/12/01	1,790	1,799	1,755	1,755	-34	-1.90	185,900	-
[6750]	25/11/28	1,778	1,804	1,771	1,789	+16	+0.90	153,900	-
[6750]	25/11/27	1,765	1,783	1,765	1,773	+9	+0.51	161,400	-
[6750]	25/11/26	1,760	1,778	1,758	1,764	+4	+0.23	142,800	-
[6750]	25/11/25	1,803	1,803	1,760	1,760	-35	-1.95	195,100	-
[6750]	25/11/21	1,786	1,797	1,781	1,795	+15	+0.84	122,400	-
[6750]	25/11/20	1,795	1,795	1,774	1,780	+2	+0.11	120,600	-
[6750]	25/11/19	1,779	1,790	1,766	1,778	-1	-0.06	146,300	-
[6750]	25/11/18	1,775	1,788	1,771	1,779	-1	-0.06	155,000	-
[6750]	25/11/17	1,786	1,791	1,772	1,780	-6	-0.34	162,500	-
[6750]	25/11/14	1,760	1,831	1,760	1,786	-94	-5.00	506,400	-
[6750]	25/11/13	1,871	1,911	1,856	1,880	+48	+2.62	339,700	-
[6750]	25/11/12	1,825	1,847	1,824	1,832	+4	+0.22	139,000	-
[6750]	25/11/11	1,825	1,831	1,814	1,828	+3	+0.16	117,500	-
[6750]	25/11/10	1,813	1,831	1,808	1,825	+12	+0.66	98,300	-
[6750]	25/11/07	1,812	1,827	1,806	1,813	-10	-0.55	93,900	-
[6750]	25/11/06	1,811	1,834	1,802	1,823	+11	+0.61	143,400	-
[6750]	25/11/05	1,811	1,826	1,773	1,812	-30	-1.63	167,500	-
[6750]	25/11/04	1,800	1,846	1,800	1,842	+38	+2.11	141,800	-
[6750]	25/10/31	1,805	1,805	1,782	1,804	+12	+0.67	253,900	-
[6750]	25/10/30	1,781	1,804	1,775	1,792	-1	-0.06	175,700	-
[6750]	25/10/29	1,810	1,810	1,789	1,793	-19	-1.05	209,900	-
[6750]	25/10/28	1,891	1,891	1,803	1,812	-91	-4.78	313,200	-
[6750]	25/10/27	1,890	1,916	1,878	1,903	+21	+1.12	172,200	-
[6750]	25/10/24	1,867	1,884	1,861	1,882	+32	+1.73	168,200	-
[6750]	25/10/23	1,827	1,853	1,826	1,850	+24	+1.31	165,200	-
[6750]	25/10/22	1,810	1,830	1,803	1,826	+24	+1.33	99,100	-
[6750]	25/10/21	1,804	1,809	1,798	1,802	-2	-0.11	97,400	-
[6750]	25/10/20	1,811	1,814	1,800	1,804	+5	+0.28	109,600	-
[6750]	25/10/17	1,790	1,799	1,783	1,799	+11	+0.62	94,500	-
[6750]	25/10/16	1,797	1,808	1,779	1,788	-7	-0.39	62,900	-
[6750]	25/10/15	1,796	1,802	1,783	1,795	+23	+1.30	141,000	-
[6750]	25/10/14	1,779	1,800	1,762	1,772	-33	-1.83	193,500	-
[6750]	25/10/10	1,817	1,827	1,801	1,805	-36	-1.96	116,700	-
[6750]	25/10/09	1,822	1,845	1,815	1,841	+5	+0.27	141,200	-
[6750]	25/10/08	1,840	1,868	1,836	1,836	-18	-0.97	145,600	-
[6750]	25/10/07	1,850	1,861	1,840	1,854	+9	+0.49	175,800	-
[6750]	25/10/06	1,870	1,870	1,836	1,845	+8	+0.44	214,700	-
[6750]	25/10/03	1,812	1,843	1,811	1,837	+25	+1.38	115,700	-
[6750]	25/10/02	1,809	1,817	1,790	1,812	-6	-0.33	117,400	-
[6750]	25/10/01	1,834	1,836	1,805	1,818	-28	-1.52	129,400	-
[6750]	25/09/30	1,846	1,864	1,832	1,846	-5	-0.27	131,400	-
[6750]	25/09/29	1,888	1,888	1,851	1,851	-60	-3.14	223,500	-
[6750]	25/09/26	1,898	1,928	1,898	1,911	+21	+1.11	297,100	-
[6750]	25/09/25	1,883	1,897	1,882	1,890	-3	-0.16	105,200	-
[6750]	25/09/24	1,878	1,904	1,870	1,893	+10	+0.53	194,100	-
[6750]	25/09/22	1,885	1,894	1,871	1,883	-13	-0.69	142,100	-
[6750]	25/09/19	1,935	1,948	1,888	1,896	-31	-1.61	260,600	-
[6750]	25/09/18	1,914	1,939	1,897	1,927	+32	+1.69	262,700	-
[6750]	25/09/17	1,904	1,906	1,886	1,895	-9	-0.47	263,100	-
[6750]	25/09/16	1,879	1,915	1,872	1,904	+39	+2.09	407,300	-
[6750]	25/09/12	1,848	1,875	1,848	1,865	+9	+0.48	241,200	-
[6750]	25/09/11	1,842	1,856	1,834	1,856	+7	+0.38	223,700	-
[6750]	25/09/10	1,850	1,860	1,846	1,849	+7	+0.38	178,100	-
[6750]	25/09/09	1,857	1,882	1,841	1,842	-14	-0.75	231,600	-
[6750]	25/09/08	1,846	1,856	1,832	1,856	+10	+0.54	318,400	-
[6750]	25/09/05	1,850	1,862	1,839	1,846	-4	-0.22	314,000	-