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
[6763]	26/10/29	2,495	2,525	2,494	2,520	+17.0	+0.68	116,800	22,997,723,136
[6763]	26/10/28	2,515	2,527	2,500	2,503	-12.0	-0.48	30,300	22,842,580,992
[6763]	26/10/27	2,529	2,549	2,501	2,515	-1.0	-0.04	26,800	22,952,093,696
[6763]	26/10/26	2,531	2,550	2,516	2,516	-41.0	-1.60	33,800	22,961,219,584
[6763]	26/10/23	2,503	2,557	2,494	2,557	+18.0	+0.71	38,700	23,335,389,184
[6763]	26/10/22	2,612	2,631	2,539	2,539	-72.0	-2.76	29,600	23,171,119,104
[6763]	26/10/21	2,672	2,674	2,609	2,611	-57.0	-2.14	31,400	23,828,197,376
[6763]	26/10/20	2,761	2,775	2,663	2,668	-111.0	-3.99	33,000	24,348,383,232
[6763]	26/10/19	2,770	2,791	2,750	2,779	-12.0	-0.43	25,800	25,361,379,328
[6763]	26/10/16	2,780	2,820	2,780	2,791	+15.0	+0.54	27,900	25,470,892,032
[6763]	26/10/15	2,790	2,822	2,771	2,776	-64.0	-2.25	15,300	25,334,001,664
[6763]	26/10/14	2,838	2,853	2,822	2,840	+2.0	+0.07	13,900	25,918,070,784
[6763]	26/10/13	2,802	2,855	2,792	2,838	+36.0	+1.28	20,400	26,023,100,416
[6763]	26/10/09	2,751	2,823	2,745	2,802	+51.0	+1.85	23,600	25,692,997,632
[6763]	26/10/08	2,816	2,816	2,749	2,751	-106.0	-3.71	28,100	25,225,353,216
[6763]	26/10/07	2,883	2,938	2,798	2,857	-62.0	-2.12	45,900	26,197,321,728
[6763]	26/10/06	2,870	2,929	2,853	2,919	+40.0	+1.39	20,700	26,765,832,192
[6763]	26/10/05	2,849	2,880	2,836	2,879	+30.0	+1.05	17,300	26,399,051,776
[6763]	26/10/02	2,847	2,883	2,838	2,849	-28.0	-0.97	20,600	26,123,964,416
[6763]	26/10/01	2,731	2,888	2,730	2,877	+135.0	+4.92	29,800	26,380,711,936
[6763]	26/09/30	2,711	2,753	2,710	2,742	+31.0	+1.14	15,200	25,142,827,008
[6763]	26/09/29	2,746	2,758	2,711	2,711	-93.0	-3.32	27,600	24,858,570,752
[6763]	26/09/28	2,824	2,836	2,797	2,804	-17.0	-0.60	23,200	25,711,337,472
[6763]	26/09/25	2,855	2,860	2,812	2,821	-19.0	-0.67	23,300	25,867,218,944
[6763]	26/09/24	2,898	2,910	2,840	2,840	-29.0	-1.01	20,500	26,041,440,256
[6763]	26/09/18	2,842	2,880	2,842	2,869	+35.0	+1.24	22,700	26,307,356,672
[6763]	26/09/17	2,812	2,853	2,810	2,834	+41.0	+1.47	14,600	25,986,422,784
[6763]	26/09/16	2,768	2,804	2,760	2,793	+25.0	+0.90	8,900	25,610,471,424
[6763]	26/09/15	2,735	2,781	2,728	2,768	+33.0	+1.21	8,300	25,381,234,688
[6763]	26/09/14	2,728	2,752	2,725	2,735	+7.0	+0.26	6,700	25,078,640,640
[6763]	26/09/11	2,684	2,751	2,684	2,728	-6.0	-0.22	14,900	25,014,454,272
[6763]	26/09/10	2,734	2,734	2,701	2,734	-18.0	-0.65	10,700	25,069,469,696
[6763]	26/09/09	2,755	2,766	2,734	2,752	-4.0	-0.15	11,500	25,234,522,112
[6763]	26/09/08	2,811	2,820	2,756	2,756	-60.0	-2.13	19,600	25,447,968,768
[6763]	26/09/07	2,826	2,851	2,810	2,816	-10.0	-0.35	18,100	26,001,989,632
[6763]	26/09/04	2,804	2,827	2,800	2,826	+22.0	+0.78	13,500	26,094,325,760
[6763]	26/09/03	2,804	2,817	2,798	2,804	-1.0	-0.04	18,400	25,891,184,640
[6763]	26/09/02	2,842	2,850	2,803	2,805	-70.0	-2.43	18,000	25,900,419,072
[6763]	26/09/01	2,845	2,885	2,845	2,875	+34.0	+1.20	15,100	26,546,776,064
[6763]	26/08/31	2,866	2,880	2,841	2,841	-32.0	-1.11	14,300	26,232,829,952
[6763]	26/08/28	2,885	2,900	2,864	2,873	-27.0	-0.93	30,900	26,528,307,200
[6763]	26/08/27	2,916	2,932	2,876	2,900	-1.0	-0.03	16,400	26,777,616,384
[6763]	26/08/26	2,903	2,924	2,879	2,901	+2.0	+0.07	17,900	26,786,850,816
[6763]	26/08/25	2,901	2,945	2,876	2,899	-9.0	-0.31	9,300	26,768,384,000
[6763]	26/08/24	2,914	2,951	2,889	2,908	+1.0	+0.03	14,400	26,851,485,696
[6763]	26/08/21	2,859	2,921	2,841	2,907	+11.0	+0.38	18,400	26,842,253,312
[6763]	26/08/20	2,863	2,898	2,830	2,896	+40.0	+1.40	17,000	26,740,682,752
[6763]	26/08/19	2,950	2,950	2,856	2,856	-114.0	-3.84	18,800	26,371,336,192
[6763]	26/08/18	3,010	3,040	2,892	2,970	-65.0	-2.14	26,000	27,423,973,376
[6763]	26/08/17	2,939	3,035	2,890	3,035	+66.0	+2.22	30,800	28,024,160,256
[6763]	26/08/14	2,848	2,972	2,820	2,969	+92.0	+3.20	31,200	27,414,317,056
[6763]	26/08/13	2,829	2,878	2,829	2,877	+55.0	+1.95	14,200	26,564,833,280
[6763]	26/08/12	2,792	2,845	2,772	2,822	+30.0	+1.07	19,500	26,056,990,720
[6763]	26/08/10	2,799	2,820	2,750	2,792	+4.0	+0.14	21,900	25,779,984,384
[6763]	26/08/07	2,774	2,836	2,749	2,788	+38.0	+1.38	22,400	25,743,050,752
[6763]	26/08/06	2,727	2,795	2,723	2,750	+38.0	+1.40	17,400	25,392,177,152
[6763]	26/08/05	2,684	2,736	2,684	2,712	+29.0	+1.08	8,500	25,041,303,552
[6763]	26/08/04	2,676	2,733	2,676	2,683	+7.0	+0.26	16,100	24,773,531,648
[6763]	26/08/03	2,760	2,760	2,662	2,676	-84.0	-3.04	20,700	24,708,896,768
[6763]	26/07/31	2,772	2,802	2,760	2,760	-10.0	-0.36	12,700	25,484,513,280
[6763]	26/07/30	2,750	2,829	2,720	2,770	-28.0	-1.00	19,300	25,576,847,360
[6763]	26/07/29	2,830	2,830	2,756	2,798	-35.0	-1.24	19,100	25,835,386,880
[6763]	26/07/28	2,904	2,904	2,811	2,833	-118.0	-4.00	16,800	26,158,559,232
[6763]	26/07/27	2,977	2,977	2,892	2,951	0	+0.00	23,000	27,248,113,664
[6763]	26/07/24	2,937	2,961	2,906	2,951	+9.0	+0.31	9,200	27,248,113,664
[6763]	26/07/23	3,015	3,015	2,925	2,942	-52.0	-1.74	8,500	27,165,011,968
[6763]	26/07/22	2,880	3,000	2,867	2,994	+114.0	+3.96	8,300	27,645,155,328
[6763]	26/07/21	2,892	2,919	2,865	2,880	+26.0	+0.91	11,600	26,592,534,528
[6763]	26/07/17	2,854	2,893	2,801	2,854	-25	-0.87	13,800	-
[6763]	26/07/16	2,892	2,902	2,875	2,879	-19	-0.66	4,200	-
[6763]	26/07/15	2,904	2,944	2,876	2,898	+44	+1.54	5,200	-
[6763]	26/07/14	2,852	2,906	2,830	2,854	+24	+0.85	13,400	-
[6763]	26/07/13	2,950	2,957	2,830	2,830	-72	-2.48	17,000	-
[6763]	26/07/10	2,951	2,974	2,899	2,902	-6	-0.21	13,200	-
[6763]	26/07/09	2,892	2,956	2,892	2,908	+16	+0.55	9,000	-
[6763]	26/07/08	2,892	2,922	2,892	2,892	-5	-0.17	10,900	-
[6763]	26/07/07	2,914	2,949	2,897	2,897	-3	-0.10	4,800	-
[6763]	26/07/06	2,976	2,987	2,883	2,900	-76	-2.55	8,500	-
[6763]	26/07/03	2,989	3,035	2,969	2,976	+1	+0.03	9,100	-
[6763]	26/07/02	3,010	3,015	2,909	2,975	+16	+0.54	7,800	-
[6763]	26/07/01	2,949	3,035	2,938	2,959	+41	+1.41	8,400	-
[6763]	26/06/30	3,015	3,015	2,918	2,918	-44	-1.49	3,900	-
[6763]	26/06/29	2,972	2,997	2,926	2,962	-10	-0.34	7,800	-
[6763]	26/06/26	3,010	3,010	2,937	2,972	-33	-1.10	4,200	-
[6763]	26/06/25	2,997	3,020	2,938	3,005	+8	+0.27	7,100	-
[6763]	26/06/24	3,005	3,080	2,974	2,997	-3	-0.10	5,800	-
[6763]	26/06/23	3,065	3,065	3,000	3,000	-65	-2.12	10,800	-
[6763]	26/06/22	3,080	3,190	3,060	3,065	-15	-0.49	6,600	-
[6763]	26/06/19	3,175	3,240	3,065	3,080	-25	-0.81	9,500	-
[6763]	26/06/18	2,989	3,165	2,989	3,105	+171	+5.83	16,000	-
[6763]	26/06/17	2,820	2,941	2,804	2,934	+85	+2.98	13,800	-
[6763]	26/06/16	2,886	2,898	2,830	2,849	-68	-2.33	5,600	-
[6763]	26/06/15	2,935	2,957	2,887	2,917	+32	+1.11	5,100	-
[6763]	26/06/12	2,954	2,954	2,856	2,885	-55	-1.87	14,100	-
[6763]	26/06/11	3,030	3,030	2,885	2,940	-75	-2.49	9,300	-
[6763]	26/06/10	3,045	3,060	2,981	3,015	-60	-1.95	10,800	-
[6763]	26/06/09	3,080	3,120	3,050	3,075	+30	+0.99	14,100	-
[6763]	26/06/08	3,120	3,180	3,015	3,045	-190	-5.87	14,500	-
[6763]	26/06/05	3,215	3,280	3,195	3,235	+60	+1.89	19,500	-
[6763]	26/06/04	3,095	3,180	3,070	3,175	+50	+1.60	13,500	-
[6763]	26/06/03	2,999	3,175	2,943	3,125	+176	+5.97	22,600	-
[6763]	26/06/02	2,892	3,000	2,890	2,949	+21	+0.72	12,600	-
[6763]	26/06/01	3,040	3,065	2,915	2,928	-87	-2.89	13,600	-
[6763]	26/05/29	2,997	3,095	2,975	3,015	+52	+1.75	11,700	-
[6763]	26/05/28	2,915	3,010	2,884	2,963	+11	+0.37	10,900	-
[6763]	26/05/27	2,889	2,978	2,882	2,952	+32	+1.10	14,200	-
[6763]	26/05/26	2,905	2,953	2,852	2,920	0	0.00	12,500	-
[6763]	26/05/25	2,922	2,970	2,892	2,920	+1	+0.03	10,200	-
[6763]	26/05/22	2,947	2,949	2,903	2,919	+14.0	+0.48	5,600	-
[6763]	26/05/21	2,893	2,958	2,891	2,905	-6.0	-0.21	8,500	-
[6763]	26/05/20	2,940	2,942	2,850	2,911	-99.0	-3.29	14,800	-
[6763]	26/05/19	2,915	3,040	2,884	3,010	+126.0	+4.37	22,500	-
[6763]	26/05/18	2,851	2,898	2,831	2,884	-14.0	-0.48	7,900	-
[6763]	26/05/15	2,861	2,912	2,834	2,898	+23.0	+0.80	15,400	-
[6763]	26/05/14	2,805	2,875	2,788	2,875	+66.0	+2.35	7,400	-
[6763]	26/05/13	2,785	2,850	2,753	2,809	+25.0	+0.90	27,200	-
[6763]	26/05/12	2,767	2,800	2,767	2,784	+17.0	+0.61	6,900	-
[6763]	26/05/11	2,765	2,795	2,735	2,767	+27.0	+0.99	6,200	-
[6763]	26/05/08	2,771	2,791	2,711	2,740	-31.0	-1.12	10,200	-
[6763]	26/05/07	2,777	2,798	2,728	2,771	+62.0	+2.29	9,300	-
[6763]	26/05/01	2,689	2,722	2,667	2,709	+39.0	+1.46	7,700	-
[6763]	26/04/30	2,733	2,733	2,668	2,670	-91.0	-3.30	15,600	-
[6763]	26/04/28	2,727	2,761	2,671	2,761	+60.0	+2.22	17,200	-
[6763]	26/04/27	2,760	2,760	2,701	2,701	-50	-1.82	13,200	-
[6763]	26/04/24	2,804	2,822	2,740	2,751	-54	-1.93	13,600	-
[6763]	26/04/23	2,873	2,873	2,805	2,805	-83	-2.87	13,800	-
[6763]	26/04/22	2,938	2,944	2,873	2,888	-28	-0.96	18,200	-
[6763]	26/04/21	2,949	2,953	2,916	2,916	-7	-0.24	4,400	-
[6763]	26/04/20	2,924	2,950	2,918	2,923	-14	-0.48	8,700	-
[6763]	26/04/17	2,929	2,961	2,928	2,937	-23	-0.78	4,400	-
[6763]	26/04/16	2,970	2,990	2,937	2,960	-7	-0.24	9,300	-
[6763]	26/04/15	2,990	3,035	2,952	2,967	-23	-0.77	7,400	-
[6763]	26/04/14	3,000	3,010	2,964	2,990	+18	+0.61	11,200	-
[6763]	26/04/13	3,015	3,040	2,965	2,972	-53	-1.75	9,900	-
[6763]	26/04/10	3,010	3,025	2,993	3,025	+15	+0.50	5,000	-
[6763]	26/04/09	3,085	3,095	3,010	3,010	-75	-2.43	10,300	-
[6763]	26/04/08	2,998	3,085	2,972	3,085	+88	+2.94	23,800	-
[6763]	26/04/07	2,911	2,997	2,911	2,997	+80	+2.74	12,900	-
[6763]	26/04/06	2,860	2,939	2,860	2,917	+57	+1.99	11,700	-
[6763]	26/04/03	2,798	2,867	2,798	2,860	+78	+2.80	12,300	-
[6763]	26/04/02	2,828	2,830	2,767	2,782	-18	-0.64	10,000	-
[6763]	26/04/01	2,740	2,800	2,740	2,800	+113	+4.21	8,200	-
[6763]	26/03/31	2,673	2,730	2,663	2,687	+5	+0.19	11,000	-
[6763]	26/03/30	2,679	2,708	2,640	2,682	-197	-6.84	20,400	-
[6763]	26/03/27	2,800	2,887	2,783	2,879	+79	+2.82	37,200	-
[6763]	26/03/26	2,753	2,800	2,750	2,800	+41	+1.49	24,900	-
[6763]	26/03/25	2,728	2,785	2,704	2,759	+91	+3.41	11,100	-
[6763]	26/03/24	2,680	2,700	2,630	2,668	+88	+3.41	7,000	-
[6763]	26/03/23	2,669	2,669	2,574	2,580	-95	-3.55	19,000	-
[6763]	26/03/19	2,686	2,711	2,662	2,675	-96	-3.46	12,700	-
[6763]	26/03/18	2,684	2,777	2,684	2,771	+87	+3.24	11,900	-
[6763]	26/03/17	2,700	2,711	2,662	2,684	+7	+0.26	6,800	-
[6763]	26/03/16	2,667	2,690	2,634	2,677	+10	+0.37	11,800	-
[6763]	26/03/13	2,714	2,759	2,666	2,667	-97	-3.51	18,200	-
[6763]	26/03/12	2,815	2,815	2,741	2,764	-53	-1.88	13,400	-
[6763]	26/03/11	2,850	2,859	2,815	2,817	-8	-0.28	7,300	-
[6763]	26/03/10	2,775	2,843	2,760	2,825	+100	+3.67	12,600	-
[6763]	26/03/09	2,690	2,784	2,666	2,725	-101	-3.57	25,000	-
[6763]	26/03/06	2,824	2,853	2,799	2,826	-48	-1.67	12,200	-
[6763]	26/03/05	2,755	2,919	2,755	2,874	+145	+5.31	19,300	-
[6763]	26/03/04	2,849	2,880	2,687	2,729	-139	-4.85	29,200	-
[6763]	26/03/03	2,874	2,922	2,866	2,868	-20	-0.69	22,700	-
[6763]	26/03/02	2,860	2,912	2,857	2,888	-22	-0.76	16,600	-
[6763]	26/02/27	2,863	2,923	2,863	2,910	+18	+0.62	10,100	-
[6763]	26/02/26	2,850	2,931	2,850	2,892	+17	+0.59	26,800	-
[6763]	26/02/25	2,836	2,887	2,815	2,875	+39	+1.38	17,600	-
[6763]	26/02/24	2,758	2,860	2,738	2,836	+111	+4.07	13,000	-
[6763]	26/02/20	2,795	2,795	2,725	2,725	-78	-2.78	14,400	-
[6763]	26/02/19	2,760	2,828	2,741	2,803	+47	+1.71	14,500	-
[6763]	26/02/18	2,751	2,762	2,711	2,756	+53	+1.96	15,900	-
[6763]	26/02/17	2,821	2,834	2,703	2,703	-92	-3.29	9,100	-
[6763]	26/02/16	2,888	2,917	2,780	2,795	-93	-3.22	13,400	-
[6763]	26/02/13	2,946	2,949	2,886	2,888	-23	-0.79	13,000	-
[6763]	26/02/12	2,889	2,950	2,854	2,911	+67	+2.36	48,000	-
[6763]	26/02/10	2,875	2,875	2,838	2,844	-6	-0.21	7,100	-
[6763]	26/02/09	2,859	2,888	2,839	2,850	+23	+0.81	12,400	-
[6763]	26/02/06	2,804	2,834	2,801	2,827	+7	+0.25	12,000	-
[6763]	26/02/05	2,825	2,855	2,812	2,820	+1	+0.04	12,700	-
[6763]	26/02/04	2,771	2,836	2,771	2,819	+5	+0.18	7,400	-
[6763]	26/02/03	2,751	2,855	2,751	2,814	+67	+2.44	19,900	-
[6763]	26/02/02	2,761	2,820	2,747	2,747	+5	+0.18	18,500	-
[6763]	26/01/30	2,690	2,789	2,656	2,742	+82	+3.08	16,700	-
[6763]	26/01/29	2,687	2,699	2,660	2,660	-27	-1.00	29,600	-
[6763]	26/01/28	2,673	2,724	2,654	2,687	+14	+0.52	17,800	-
[6763]	26/01/27	2,685	2,696	2,655	2,673	-15	-0.56	16,900	-
[6763]	26/01/26	2,778	2,778	2,683	2,688	-110	-3.93	22,700	-
[6763]	26/01/23	2,709	2,816	2,706	2,798	+122	+4.56	40,200	-
[6763]	26/01/22	2,660	2,700	2,647	2,676	+55	+2.10	15,500	-
[6763]	26/01/21	2,609	2,644	2,609	2,621	-2	-0.08	16,500	-
[6763]	26/01/20	2,758	2,758	2,623	2,623	-135	-4.89	24,200	-
[6763]	26/01/19	2,798	2,798	2,747	2,758	-11	-0.40	14,300	-
[6763]	26/01/16	2,786	2,795	2,757	2,769	-1	-0.04	14,900	-
[6763]	26/01/15	2,766	2,797	2,753	2,770	-13	-0.47	10,500	-
[6763]	26/01/14	2,729	2,789	2,729	2,783	+40	+1.46	15,300	-
[6763]	26/01/13	2,746	2,767	2,700	2,743	+43	+1.59	11,100	-
[6763]	26/01/09	2,684	2,718	2,684	2,700	+24	+0.90	9,200	-
[6763]	26/01/08	2,721	2,726	2,676	2,676	-10	-0.37	10,100	-
[6763]	26/01/07	2,709	2,733	2,686	2,686	-34	-1.25	10,900	-
[6763]	26/01/06	2,669	2,738	2,669	2,720	+70	+2.64	10,700	-
[6763]	26/01/05	2,675	2,697	2,650	2,650	-24	-0.90	10,800	-
[6763]	25/12/30	2,698	2,703	2,671	2,674	-20	-0.74	7,300	-
[6763]	25/12/29	2,666	2,715	2,666	2,694	+3	+0.11	9,000	-
[6763]	25/12/26	2,701	2,701	2,666	2,691	-10	-0.37	6,400	-
[6763]	25/12/25	2,705	2,710	2,664	2,701	+24	+0.90	9,400	-
[6763]	25/12/24	2,704	2,721	2,673	2,677	-9	-0.34	8,200	-
[6763]	25/12/23	2,700	2,700	2,655	2,686	+7	+0.26	7,000	-
[6763]	25/12/22	2,673	2,692	2,654	2,679	+33	+1.25	10,500	-
[6763]	25/12/19	2,621	2,654	2,610	2,646	+25	+0.95	7,700	-
[6763]	25/12/18	2,610	2,622	2,585	2,621	+27	+1.04	12,900	-
[6763]	25/12/17	2,615	2,625	2,590	2,594	+2	+0.08	6,600	-
[6763]	25/12/16	2,709	2,709	2,575	2,592	-104	-3.86	16,700	-
[6763]	25/12/15	2,718	2,718	2,663	2,696	-8	-0.30	7,200	-
[6763]	25/12/12	2,673	2,740	2,673	2,704	+81	+3.09	19,100	-
[6763]	25/12/11	2,651	2,676	2,620	2,623	-25	-0.94	11,900	-
[6763]	25/12/10	2,688	2,688	2,643	2,648	+5	+0.19	6,000	-
[6763]	25/12/09	2,613	2,657	2,613	2,643	+30	+1.15	7,200	-
[6763]	25/12/08	2,577	2,619	2,577	2,613	+37	+1.44	5,400	-
[6763]	25/12/05	2,571	2,605	2,567	2,576	+18	+0.70	12,900	-
[6763]	25/12/04	2,521	2,565	2,521	2,558	+39	+1.55	9,100	-
[6763]	25/12/03	2,555	2,579	2,519	2,519	-36	-1.41	12,000	-
[6763]	25/12/02	2,576	2,588	2,548	2,555	+7	+0.27	7,300	-
[6763]	25/12/01	2,598	2,598	2,548	2,548	-41	-1.58	6,900	-
[6763]	25/11/28	2,553	2,601	2,535	2,589	+41	+1.61	10,000	-
[6763]	25/11/27	2,599	2,599	2,546	2,548	-51	-1.96	11,100	-
[6763]	25/11/26	2,544	2,599	2,544	2,599	+55	+2.16	9,200	-
[6763]	25/11/25	2,560	2,578	2,543	2,544	+5	+0.20	9,700	-
[6763]	25/11/21	2,475	2,548	2,475	2,539	+24	+0.95	13,100	-
[6763]	25/11/20	2,486	2,530	2,471	2,515	+62	+2.53	13,000	-
[6763]	25/11/19	2,467	2,500	2,450	2,453	-14	-0.57	13,400	-
[6763]	25/11/18	2,475	2,485	2,443	2,467	-7	-0.28	14,100	-
[6763]	25/11/17	2,494	2,495	2,469	2,474	+4	+0.16	9,800	-
[6763]	25/11/14	2,518	2,520	2,470	2,470	-48	-1.91	11,000	-
[6763]	25/11/13	2,535	2,551	2,485	2,518	-7	-0.28	12,000	-
[6763]	25/11/12	2,547	2,571	2,525	2,525	-72	-2.77	13,800	-
[6763]	25/11/11	2,518	2,597	2,502	2,597	+82	+3.26	9,900	-
[6763]	25/11/10	2,538	2,570	2,515	2,515	+27	+1.09	11,800	-
[6763]	25/11/07	2,464	2,514	2,464	2,488	-10	-0.40	7,200	-
[6763]	25/11/06	2,477	2,536	2,474	2,498	+21	+0.85	11,100	-
[6763]	25/11/05	2,552	2,569	2,461	2,477	-68	-2.67	15,800	-
[6763]	25/11/04	2,475	2,591	2,475	2,545	+71	+2.87	19,900	-
[6763]	25/10/31	2,500	2,507	2,468	2,474	-2	-0.08	16,000	-
[6763]	25/10/30	2,524	2,572	2,476	2,476	-40	-1.59	17,100	-
[6763]	25/10/29	2,541	2,551	2,511	2,516	-25	-0.98	9,300	-
[6763]	25/10/28	2,661	2,661	2,524	2,541	-120	-4.51	11,800	-
[6763]	25/10/27	2,683	2,697	2,639	2,661	+1	+0.04	11,100	-
[6763]	25/10/24	2,622	2,676	2,620	2,660	+47	+1.80	10,800	-
[6763]	25/10/23	2,614	2,676	2,613	2,613	-30	-1.14	12,100	-
[6763]	25/10/22	2,575	2,643	2,574	2,643	+68	+2.64	13,100	-
[6763]	25/10/21	2,572	2,617	2,564	2,575	+12	+0.47	11,800	-
[6763]	25/10/20	2,552	2,573	2,550	2,563	+61	+2.44	7,300	-
[6763]	25/10/17	2,529	2,541	2,502	2,502	-27	-1.07	6,600	-
[6763]	25/10/16	2,577	2,577	2,529	2,529	-48	-1.86	6,600	-
[6763]	25/10/15	2,508	2,580	2,495	2,577	+97	+3.91	8,600	-
[6763]	25/10/14	2,436	2,511	2,433	2,480	-2	-0.08	12,200	-
[6763]	25/10/10	2,535	2,551	2,482	2,482	-89	-3.46	11,200	-
[6763]	25/10/09	2,585	2,595	2,549	2,571	-14	-0.54	13,200	-
[6763]	25/10/08	2,579	2,626	2,579	2,585	-15	-0.58	10,400	-
[6763]	25/10/07	2,623	2,623	2,547	2,600	-10	-0.38	18,700	-
[6763]	25/10/06	2,506	2,626	2,457	2,610	+254	+10.78	58,600	-
[6763]	25/10/03	2,344	2,379	2,344	2,356	+12	+0.51	4,500	-
[6763]	25/10/02	2,324	2,373	2,324	2,344	+29	+1.25	18,400	-
[6763]	25/10/01	2,374	2,374	2,315	2,315	-78	-3.26	15,600	-
[6763]	25/09/30	2,453	2,465	2,393	2,393	-60	-2.45	14,400	-
[6763]	25/09/29	2,500	2,510	2,446	2,453	-61	-2.43	13,700	-
[6763]	25/09/26	2,469	2,515	2,465	2,514	+45	+1.82	13,800	-
[6763]	25/09/25	2,453	2,475	2,443	2,469	+19	+0.78	7,400	-
[6763]	25/09/24	2,433	2,469	2,433	2,450	+18	+0.74	10,900	-
[6763]	25/09/22	2,411	2,445	2,411	2,432	+21	+0.87	8,700	-
[6763]	25/09/19	2,450	2,450	2,403	2,411	-13	-0.54	11,400	-
[6763]	25/09/18	2,438	2,445	2,413	2,424	-9	-0.37	9,500	-
[6763]	25/09/17	2,473	2,474	2,430	2,433	-40	-1.62	10,400	-
[6763]	25/09/16	2,476	2,490	2,450	2,473	+30	+1.23	8,900	-
[6763]	25/09/12	2,469	2,474	2,440	2,443	-14	-0.57	12,100	-
[6763]	25/09/11	2,468	2,481	2,440	2,457	+13	+0.53	10,100	-
[6763]	25/09/10	2,470	2,484	2,444	2,444	-26	-1.05	7,200	-
[6763]	25/09/09	2,492	2,515	2,457	2,470	+13	+0.53	17,400	-
[6763]	25/09/08	2,431	2,487	2,431	2,457	+26	+1.07	14,900	-
[6763]	25/09/05	2,419	2,455	2,419	2,431	+14	+0.58	7,300	-