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
[6779]	26/10/29	2,668	2,710	2,555	2,633	-36.0	-1.35	738,200	60,374,102,016
[6779]	26/10/28	2,691	2,699	2,561	2,669	+106.0	+4.14	816,400	61,199,572,992
[6779]	26/10/27	2,658	2,685	2,547	2,563	+30.0	+1.18	458,800	58,769,014,784
[6779]	26/10/26	2,496	2,617	2,477	2,533	-1.0	-0.04	567,700	58,081,124,352
[6779]	26/10/23	2,476	2,545	2,345	2,534	-92.0	-3.50	1,190,500	58,104,053,760
[6779]	26/10/22	2,875	2,877	2,604	2,626	-217.0	-7.63	660,800	60,213,592,064
[6779]	26/10/21	2,876	2,961	2,809	2,843	+117.0	+4.29	755,300	65,189,351,424
[6779]	26/10/20	2,880	2,887	2,713	2,726	-164.0	-5.67	736,600	62,506,569,728
[6779]	26/10/19	2,731	2,922	2,730	2,890	+9.0	+0.31	724,100	66,267,054,080
[6779]	26/10/16	2,975	2,978	2,843	2,881	-11.0	-0.38	525,700	66,060,685,312
[6779]	26/10/15	3,075	3,095	2,872	2,892	-323.0	-10.05	696,000	66,312,912,896
[6779]	26/10/14	3,305	3,375	3,185	3,215	-115.0	-3.45	470,200	73,719,226,368
[6779]	26/10/13	3,390	3,455	3,265	3,330	-155.0	-4.45	641,900	76,356,157,440
[6779]	26/10/09	3,345	3,550	3,315	3,485	+40.0	+1.16	402,800	79,910,273,024
[6779]	26/10/08	3,600	3,625	3,420	3,445	-190.0	-5.23	604,300	78,993,080,320
[6779]	26/10/07	3,650	3,710	3,580	3,635	-30.0	-0.82	445,400	83,349,733,376
[6779]	26/10/06	3,625	3,700	3,550	3,665	+10.0	+0.27	570,800	84,037,632,000
[6779]	26/10/05	3,755	3,790	3,600	3,655	+20.0	+0.55	554,900	83,808,329,728
[6779]	26/10/02	3,590	3,720	3,560	3,635	+35.0	+0.97	677,600	83,349,733,376
[6779]	26/10/01	3,480	3,610	3,390	3,600	+260.0	+7.78	941,200	82,547,195,904
[6779]	26/09/30	3,425	3,485	3,270	3,340	+40.0	+1.21	474,600	76,585,451,520
[6779]	26/09/29	3,250	3,340	3,230	3,300	+25.0	+0.76	334,900	75,668,258,816
[6779]	26/09/28	3,330	3,410	3,260	3,275	+15.0	+0.46	541,500	75,095,015,424
[6779]	26/09/25	3,290	3,295	3,195	3,260	-30.0	-0.91	374,100	74,751,066,112
[6779]	26/09/24	3,270	3,335	3,220	3,290	+70.0	+2.17	686,700	75,438,964,736
[6779]	26/09/18	3,145	3,270	3,130	3,220	+170.0	+5.57	912,600	73,833,881,600
[6779]	26/09/17	3,220	3,225	3,025	3,050	-105.0	-3.33	874,800	69,935,816,704
[6779]	26/09/16	3,050	3,205	2,993	3,155	+115.0	+3.78	1,379,900	72,343,445,504
[6779]	26/09/15	2,785	3,065	2,785	3,040	+205.0	+7.23	1,360,500	69,706,522,624
[6779]	26/09/14	2,744	2,906	2,729	2,835	-9.0	-0.32	1,178,100	65,005,916,160
[6779]	26/09/11	2,747	2,973	2,695	2,844	-53.0	-1.83	1,891,400	65,212,284,928
[6779]	26/09/10	2,827	2,940	2,672	2,897	+160.0	+5.85	1,999,500	66,427,559,936
[6779]	26/09/09	2,849	3,015	2,715	2,737	+218.0	+8.65	2,521,200	62,758,797,312
[6779]	26/09/08	2,672	2,683	2,491	2,519	-174.0	-6.46	619,500	57,760,104,448
[6779]	26/09/07	2,704	2,718	2,618	2,693	+89.0	+3.42	490,600	61,749,886,976
[6779]	26/09/04	2,568	2,646	2,562	2,604	+55.0	+2.16	400,100	59,709,136,896
[6779]	26/09/03	2,680	2,696	2,536	2,549	-113.0	-4.24	450,300	58,447,998,976
[6779]	26/09/02	2,670	2,718	2,656	2,662	-95.0	-3.45	381,900	61,039,063,040
[6779]	26/09/01	2,800	2,830	2,730	2,757	-21.0	-0.76	465,900	63,217,393,664
[6779]	26/08/31	2,670	2,809	2,619	2,778	+38.0	+1.39	507,900	63,698,919,424
[6779]	26/08/28	2,829	2,888	2,714	2,740	-89.0	-3.15	500,100	62,827,585,536
[6779]	26/08/27	2,890	2,918	2,733	2,829	+23.0	+0.82	637,800	64,868,335,616
[6779]	26/08/26	2,775	2,844	2,746	2,806	-8.0	-0.28	413,200	64,340,951,040
[6779]	26/08/25	2,681	2,835	2,649	2,814	+107.0	+3.95	402,600	64,524,390,400
[6779]	26/08/24	2,731	2,783	2,693	2,707	-25.0	-0.92	430,200	62,070,902,784
[6779]	26/08/21	2,751	2,802	2,703	2,732	-119.0	-4.17	778,300	62,644,146,176
[6779]	26/08/20	2,820	2,887	2,787	2,851	+81.0	+2.92	548,100	65,372,790,784
[6779]	26/08/19	2,835	2,883	2,737	2,770	-295.0	-9.62	1,175,100	63,515,480,064
[6779]	26/08/18	3,210	3,400	3,025	3,065	-120.0	-3.77	951,400	70,279,766,016
[6779]	26/08/17	3,170	3,210	3,020	3,185	+85.0	+2.74	559,500	73,024,307,200
[6779]	26/08/14	3,175	3,360	3,045	3,100	-65.0	-2.05	948,300	71,075,463,168
[6779]	26/08/13	3,000	3,235	2,984	3,165	+305.0	+10.66	1,373,800	72,565,760,000
[6779]	26/08/12	2,866	2,917	2,760	2,860	-106.0	-3.57	1,073,200	65,572,851,712
[6779]	26/08/10	3,050	3,200	2,891	2,966	+169.0	+6.04	1,778,700	68,003,172,352
[6779]	26/08/07	2,904	2,927	2,655	2,797	-132.0	-4.51	1,017,000	64,128,413,696
[6779]	26/08/06	2,876	2,938	2,798	2,929	-44.0	-1.48	985,400	67,154,853,888
[6779]	26/08/05	2,800	2,993	2,787	2,973	+277.0	+10.27	1,025,000	68,163,665,920
[6779]	26/08/04	2,587	2,787	2,587	2,696	+140.0	+5.48	967,200	61,812,727,808
[6779]	26/08/03	2,502	2,610	2,459	2,556	-10.0	-0.39	859,700	58,602,868,736
[6779]	26/07/31	2,583	2,702	2,507	2,566	+183.0	+7.68	2,207,600	58,832,146,432
[6779]	26/07/30	2,260	2,391	2,220	2,383	+127.0	+5.63	1,148,200	54,636,400,640
[6779]	26/07/29	2,396	2,427	2,127	2,256	-139.0	-5.80	1,488,100	51,724,599,296
[6779]	26/07/28	2,610	2,610	2,385	2,395	-379.0	-13.66	1,137,400	54,911,528,960
[6779]	26/07/27	2,860	2,863	2,692	2,774	-43.0	-1.53	776,600	63,601,078,272
[6779]	26/07/24	2,856	2,968	2,768	2,817	-86.0	-2.96	704,700	64,586,964,992
[6779]	26/07/23	3,025	3,045	2,856	2,903	+53.0	+1.86	696,000	66,558,734,336
[6779]	26/07/22	2,873	3,020	2,850	2,850	+83.0	+3.00	1,027,200	65,343,574,016
[6779]	26/07/21	2,731	2,776	2,616	2,767	+48.0	+1.77	912,600	63,440,584,704
[6779]	26/07/17	2,820	2,839	2,591	2,719	-311	-10.26	1,674,100	-
[6779]	26/07/16	3,080	3,095	2,981	3,030	-185	-5.75	610,000	-
[6779]	26/07/15	3,080	3,255	3,070	3,215	+70	+2.23	503,200	-
[6779]	26/07/14	3,050	3,180	2,965	3,145	-55	-1.72	967,300	-
[6779]	26/07/13	3,330	3,405	3,120	3,200	-145	-4.33	642,700	-
[6779]	26/07/10	3,195	3,495	3,195	3,345	+210	+6.70	1,083,200	-
[6779]	26/07/09	3,190	3,250	3,070	3,135	-20	-0.63	682,500	-
[6779]	26/07/08	3,150	3,365	3,075	3,155	-135	-4.10	1,016,400	-
[6779]	26/07/07	3,550	3,555	3,220	3,290	-375	-10.23	1,297,100	-
[6779]	26/07/06	3,735	3,830	3,530	3,665	-85	-2.27	1,123,400	-
[6779]	26/07/03	3,350	3,795	3,255	3,750	+280	+8.07	1,289,200	-
[6779]	26/07/02	3,420	3,605	3,365	3,470	-290	-7.71	1,327,200	-
[6779]	26/07/01	3,455	3,850	3,410	3,760	+335	+9.78	1,349,200	-
[6779]	26/06/30	3,625	3,655	3,380	3,425	-195	-5.39	1,400,000	-
[6779]	26/06/29	3,750	3,845	3,445	3,620	-270	-6.94	1,797,000	-
[6779]	26/06/26	3,880	4,145	3,685	3,890	-95	-2.38	1,488,600	-
[6779]	26/06/25	4,200	4,200	3,725	3,985	+65	+1.66	1,785,500	-
[6779]	26/06/24	4,115	4,280	3,910	3,920	-195	-4.74	1,588,600	-
[6779]	26/06/23	4,520	4,560	4,010	4,115	-400	-8.86	1,809,600	-
[6779]	26/06/22	4,700	4,975	4,380	4,515	-145	-3.11	2,154,300	-
[6779]	26/06/19	4,530	4,725	4,285	4,660	+250	+5.67	2,396,000	-
[6779]	26/06/18	4,500	4,635	4,250	4,410	+55	+1.26	2,189,700	-
[6779]	26/06/17	3,915	4,475	3,720	4,355	+455	+11.67	2,391,400	-
[6779]	26/06/16	3,800	4,165	3,650	3,900	+80	+2.09	2,294,000	-
[6779]	26/06/15	3,885	3,940	3,510	3,820	+5	+0.13	3,612,100	-
[6779]	26/06/12	4,660	4,790	3,800	3,815	-555	-12.70	4,153,400	-
[6779]	26/06/11	3,920	4,390	3,900	4,370	+100	+2.34	2,970,600	-
[6779]	26/06/10	4,650	5,010	4,130	4,270	-560	-11.59	4,409,100	-
[6779]	26/06/09	4,490	4,830	4,120	4,830	+480	+11.03	3,601,600	-
[6779]	26/06/08	4,170	4,850	4,100	4,350	-310	-6.65	4,540,100	-
[6779]	26/06/05	4,265	4,890	3,710	4,660	+325	+7.50	5,208,600	-
[6779]	26/06/04	4,115	4,555	4,085	4,335	+150	+3.58	4,145,400	-
[6779]	26/06/03	3,720	4,185	3,715	4,185	+700	+20.09	2,718,300	-
[6779]	26/06/02	3,745	3,750	3,310	3,485	-330	-8.65	3,127,500	-
[6779]	26/06/01	3,500	3,895	3,435	3,815	+620	+19.41	4,932,400	-
[6779]	26/05/29	3,355	3,360	3,060	3,195	-20	-0.62	2,516,800	-
[6779]	26/05/28	2,800	3,285	2,750	3,215	+375	+13.20	3,006,200	-
[6779]	26/05/27	3,215	3,295	2,828	2,840	-355	-11.11	2,136,800	-
[6779]	26/05/26	3,330	3,650	3,130	3,195	+180	+5.97	3,903,100	-
[6779]	26/05/25	2,851	3,015	2,806	3,015	+504	+20.07	703,800	-
[6779]	26/05/22	2,295	2,642	2,285	2,511	+316	+14.40	1,433,500	-
[6779]	26/05/21	2,198	2,249	2,136	2,195	+95	+4.52	669,600	-
[6779]	26/05/20	2,101	2,155	2,055	2,100	-87	-3.98	935,000	-
[6779]	26/05/19	2,392	2,408	2,132	2,187	-155	-6.62	1,222,600	-
[6779]	26/05/18	2,280	2,425	2,280	2,342	+100	+4.46	1,128,600	-
[6779]	26/05/15	2,286	2,600	2,174	2,242	-48	-2.10	2,505,900	-
[6779]	26/05/14	2,172	2,429	2,112	2,290	+100	+4.57	1,460,100	-
[6779]	26/05/13	2,101	2,190	2,068	2,190	-5	-0.23	708,300	-
[6779]	26/05/12	2,262	2,340	2,155	2,195	-64	-2.83	1,322,800	-
[6779]	26/05/11	2,288	2,366	2,193	2,259	+71	+3.24	1,500,200	-
[6779]	26/05/08	2,082	2,214	2,037	2,188	+87	+4.14	1,339,300	-
[6779]	26/05/07	1,995	2,173	1,986	2,101	+206	+10.87	1,918,600	-
[6779]	26/05/01	1,890	1,945	1,837	1,895	+5	+0.26	824,300	-
[6779]	26/04/30	1,770	1,932	1,766	1,890	+63	+3.45	1,166,800	-
[6779]	26/04/28	1,801	1,848	1,734	1,827	+51	+2.87	1,200,400	-
[6779]	26/04/27	1,793	1,859	1,720	1,776	-39	-2.15	2,253,400	-
[6779]	26/04/24	1,850	1,901	1,789	1,815	-41	-2.21	1,560,700	-
[6779]	26/04/23	2,000	2,006	1,852	1,856	-166	-8.21	2,208,400	-
[6779]	26/04/22	2,030	2,078	1,938	2,022	-10	-0.49	1,977,100	-
[6779]	26/04/21	2,139	2,139	1,880	2,032	+73	+3.73	4,926,400	-
[6779]	26/04/20	1,656	1,980	1,645	1,959	+315	+19.16	3,930,200	-
[6779]	26/04/17	1,662	1,664	1,611	1,644	-23	-1.38	510,000	-
[6779]	26/04/16	1,600	1,691	1,597	1,667	+53	+3.28	784,100	-
[6779]	26/04/15	1,733	1,755	1,604	1,614	-104	-6.05	1,463,300	-
[6779]	26/04/14	1,629	1,764	1,615	1,718	+145	+9.22	1,757,700	-
[6779]	26/04/13	1,485	1,578	1,471	1,573	+89	+6.00	964,700	-
[6779]	26/04/10	1,460	1,515	1,437	1,484	+74	+5.25	1,189,400	-
[6779]	26/04/09	1,370	1,439	1,342	1,410	+39	+2.84	944,500	-
[6779]	26/04/08	1,332	1,377	1,324	1,371	+81	+6.28	711,200	-
[6779]	26/04/07	1,328	1,330	1,272	1,290	-31	-2.35	569,200	-
[6779]	26/04/06	1,248	1,342	1,248	1,321	+65	+5.18	687,500	-
[6779]	26/04/03	1,248	1,274	1,238	1,256	+46	+3.80	326,800	-
[6779]	26/04/02	1,251	1,275	1,210	1,210	-42	-3.35	420,900	-
[6779]	26/04/01	1,231	1,253	1,203	1,252	+81	+6.92	396,800	-
[6779]	26/03/31	1,190	1,223	1,160	1,171	-51	-4.17	487,700	-
[6779]	26/03/30	1,190	1,222	1,186	1,222	-67	-5.20	559,200	-
[6779]	26/03/27	1,249	1,295	1,242	1,289	+12	+0.94	479,500	-
[6779]	26/03/26	1,265	1,311	1,260	1,277	+12	+0.95	488,700	-
[6779]	26/03/25	1,257	1,290	1,254	1,265	+53	+4.37	552,000	-
[6779]	26/03/24	1,260	1,281	1,178	1,212	+13	+1.08	759,300	-
[6779]	26/03/23	1,232	1,247	1,199	1,199	-102	-7.84	1,062,600	-
[6779]	26/03/19	1,396	1,396	1,292	1,301	-145	-10.03	1,504,900	-
[6779]	26/03/18	1,380	1,463	1,370	1,446	+114	+8.56	1,016,200	-
[6779]	26/03/17	1,381	1,423	1,316	1,332	-9	-0.67	834,000	-
[6779]	26/03/16	1,300	1,351	1,282	1,341	+53	+4.11	773,300	-
[6779]	26/03/13	1,273	1,315	1,266	1,288	-31	-2.35	756,900	-
[6779]	26/03/12	1,351	1,385	1,302	1,319	-69	-4.97	936,600	-
[6779]	26/03/11	1,321	1,424	1,303	1,388	+97	+7.51	1,503,700	-
[6779]	26/03/10	1,230	1,327	1,226	1,291	+91	+7.58	1,170,700	-
[6779]	26/03/09	1,221	1,250	1,150	1,200	-149	-11.05	1,754,000	-
[6779]	26/03/06	1,272	1,356	1,261	1,349	+53	+4.09	1,565,200	-
[6779]	26/03/05	1,246	1,317	1,238	1,296	+91	+7.55	1,241,100	-
[6779]	26/03/04	1,240	1,315	1,174	1,205	-87	-6.73	1,830,900	-
[6779]	26/03/03	1,398	1,406	1,284	1,292	-98	-7.05	1,315,700	-
[6779]	26/03/02	1,281	1,440	1,266	1,390	+56	+4.20	1,599,900	-
[6779]	26/02/27	1,245	1,339	1,223	1,334	+88	+7.06	973,100	-
[6779]	26/02/26	1,317	1,344	1,241	1,246	-41	-3.19	1,047,800	-
[6779]	26/02/25	1,262	1,331	1,251	1,287	+36	+2.88	1,152,100	-
[6779]	26/02/24	1,200	1,286	1,169	1,251	+69	+5.84	1,438,600	-
[6779]	26/02/20	1,200	1,203	1,140	1,182	-34	-2.80	1,232,600	-
[6779]	26/02/19	1,240	1,240	1,181	1,216	-38	-3.03	1,669,500	-
[6779]	26/02/18	1,261	1,374	1,188	1,254	+79	+6.72	5,544,900	-
[6779]	26/02/17	1,159	1,352	1,139	1,175	+46	+4.07	6,067,100	-
[6779]	26/02/16	1,069	1,129	1,057	1,129	+150	+15.32	1,131,100	-
[6779]	26/02/13	1,009	1,011	977	979	-31	-3.07	863,700	-
[6779]	26/02/12	1,013	1,026	992	1,010	-115	-10.22	1,014,700	-
[6779]	26/02/10	1,117	1,143	1,110	1,125	+35	+3.21	546,400	-
[6779]	26/02/09	1,087	1,095	1,077	1,090	+35	+3.32	351,400	-
[6779]	26/02/06	1,041	1,073	1,036	1,055	-4	-0.38	190,700	-
[6779]	26/02/05	1,072	1,083	1,055	1,059	-5	-0.47	259,800	-
[6779]	26/02/04	1,035	1,066	1,031	1,064	+28	+2.70	237,700	-
[6779]	26/02/03	1,003	1,037	1,000	1,036	+44	+4.44	183,600	-
[6779]	26/02/02	1,020	1,034	992	992	-28	-2.75	269,400	-
[6779]	26/01/30	1,007	1,020	1,000	1,020	+13	+1.29	214,800	-
[6779]	26/01/29	1,013	1,016	989	1,007	+7	+0.70	308,500	-
[6779]	26/01/28	1,007	1,008	995	1,000	-10	-0.99	139,300	-
[6779]	26/01/27	987	1,011	985	1,010	+22	+2.23	160,400	-
[6779]	26/01/26	1,012	1,012	986	988	-42	-4.08	335,500	-
[6779]	26/01/23	1,056	1,058	1,027	1,030	-5	-0.48	222,300	-
[6779]	26/01/22	1,042	1,043	1,026	1,035	+17	+1.67	258,800	-
[6779]	26/01/21	994	1,022	991	1,018	+6	+0.59	171,400	-
[6779]	26/01/20	1,022	1,028	1,002	1,012	-15	-1.46	205,500	-
[6779]	26/01/19	1,036	1,036	1,009	1,027	-16	-1.53	178,100	-
[6779]	26/01/16	1,053	1,059	1,030	1,043	-7	-0.67	180,200	-
[6779]	26/01/15	1,025	1,054	1,011	1,050	+20	+1.94	282,300	-
[6779]	26/01/14	1,005	1,040	1,005	1,030	+25	+2.49	231,400	-
[6779]	26/01/13	1,025	1,027	999	1,005	0	0.00	214,600	-
[6779]	26/01/09	1,004	1,011	999	1,005	+13	+1.31	185,100	-
[6779]	26/01/08	1,035	1,035	990	992	-43	-4.15	294,200	-
[6779]	26/01/07	1,023	1,045	1,018	1,035	+12	+1.17	202,700	-
[6779]	26/01/06	1,020	1,026	1,013	1,023	+12	+1.19	159,000	-
[6779]	26/01/05	1,024	1,033	1,007	1,011	-11	-1.08	163,500	-
[6779]	25/12/30	1,024	1,031	1,015	1,022	-8	-0.78	98,900	-
[6779]	25/12/29	1,039	1,039	1,020	1,030	+10	+0.98	168,300	-
[6779]	25/12/26	1,030	1,038	1,020	1,020	-10	-0.97	152,700	-
[6779]	25/12/25	1,034	1,038	1,027	1,030	-4	-0.39	160,600	-
[6779]	25/12/24	1,068	1,070	1,029	1,034	-15	-1.43	246,500	-
[6779]	25/12/23	1,009	1,072	1,009	1,049	+42	+4.17	381,700	-
[6779]	25/12/22	980	1,032	978	1,007	+47	+4.90	502,000	-
[6779]	25/12/19	950	968	940	960	+16	+1.69	262,700	-
[6779]	25/12/18	922	950	916	944	+17	+1.83	204,500	-
[6779]	25/12/17	920	927	910	927	+8	+0.87	136,500	-
[6779]	25/12/16	934	935	916	919	-11	-1.18	121,400	-
[6779]	25/12/15	923	932	911	930	+3	+0.32	99,400	-
[6779]	25/12/12	926	935	917	927	+6	+0.65	142,500	-
[6779]	25/12/11	950	950	909	921	-23	-2.44	210,700	-
[6779]	25/12/10	945	960	942	944	+8	+0.85	94,100	-
[6779]	25/12/09	958	958	936	936	-23	-2.40	132,000	-
[6779]	25/12/08	961	965	946	959	+12	+1.27	171,800	-
[6779]	25/12/05	941	956	941	947	-4	-0.42	80,300	-
[6779]	25/12/04	941	957	941	951	+10	+1.06	141,800	-
[6779]	25/12/03	925	953	925	941	+25	+2.73	158,500	-
[6779]	25/12/02	941	943	914	916	-18	-1.93	210,100	-
[6779]	25/12/01	968	969	934	934	-31	-3.21	165,200	-
[6779]	25/11/28	964	968	956	965	+5	+0.52	223,400	-
[6779]	25/11/27	946	962	942	960	+21	+2.24	151,100	-
[6779]	25/11/26	937	944	935	939	+3	+0.32	99,100	-
[6779]	25/11/25	934	940	922	936	+17	+1.85	184,100	-
[6779]	25/11/21	917	934	910	919	-23	-2.44	161,800	-
[6779]	25/11/20	948	953	940	942	+17	+1.84	157,000	-
[6779]	25/11/19	934	943	918	925	-9	-0.96	172,500	-
[6779]	25/11/18	955	961	931	934	-28	-2.91	210,900	-
[6779]	25/11/17	975	985	958	962	-11	-1.13	241,400	-
[6779]	25/11/14	982	996	973	973	-31	-3.09	237,800	-
[6779]	25/11/13	1,023	1,028	990	1,004	-8	-0.79	301,400	-
[6779]	25/11/12	1,028	1,032	977	1,012	-42	-3.98	697,400	-
[6779]	25/11/11	1,080	1,083	1,045	1,054	-24	-2.23	167,900	-
[6779]	25/11/10	1,038	1,083	1,038	1,078	0	0.00	229,400	-
[6779]	25/11/07	1,091	1,093	1,065	1,078	-37	-3.32	162,600	-
[6779]	25/11/06	1,118	1,120	1,100	1,115	+11	+1.00	143,300	-
[6779]	25/11/05	1,122	1,134	1,065	1,104	-39	-3.41	248,300	-
[6779]	25/11/04	1,130	1,158	1,121	1,143	+14	+1.24	314,100	-
[6779]	25/10/31	1,120	1,132	1,095	1,129	0	0.00	501,600	-
[6779]	25/10/30	1,129	1,150	1,127	1,129	+15	+1.35	597,200	-
[6779]	25/10/29	1,153	1,164	1,101	1,114	-37	-3.21	353,500	-
[6779]	25/10/28	1,178	1,181	1,144	1,151	-32	-2.70	197,200	-
[6779]	25/10/27	1,194	1,195	1,173	1,183	+13	+1.11	237,300	-
[6779]	25/10/24	1,177	1,202	1,169	1,170	+8	+0.69	304,700	-
[6779]	25/10/23	1,198	1,200	1,150	1,162	-18	-1.53	357,900	-
[6779]	25/10/22	1,161	1,191	1,149	1,180	+20	+1.72	431,900	-
[6779]	25/10/21	1,197	1,234	1,153	1,160	-14	-1.19	623,900	-
[6779]	25/10/20	1,102	1,175	1,099	1,174	+84	+7.71	648,800	-
[6779]	25/10/17	1,084	1,092	1,064	1,090	-1	-0.09	399,200	-
[6779]	25/10/16	1,027	1,091	1,020	1,091	+68	+6.65	311,200	-
[6779]	25/10/15	1,004	1,025	998	1,023	+34	+3.44	108,900	-
[6779]	25/10/14	1,006	1,023	987	989	-47	-4.54	187,600	-
[6779]	25/10/10	1,066	1,066	1,032	1,036	-42	-3.90	166,600	-
[6779]	25/10/09	1,079	1,088	1,066	1,078	+8	+0.75	171,600	-
[6779]	25/10/08	1,095	1,100	1,066	1,070	-21	-1.92	240,600	-
[6779]	25/10/07	1,043	1,094	1,043	1,091	+49	+4.70	392,500	-
[6779]	25/10/06	1,072	1,080	1,033	1,042	+60	+6.11	388,300	-
[6779]	25/10/03	947	996	939	982	+35	+3.70	263,400	-
[6779]	25/10/02	936	962	936	947	+11	+1.18	190,900	-
[6779]	25/10/01	932	956	931	936	+5	+0.54	293,700	-
[6779]	25/09/30	960	960	931	931	-15	-1.59	145,400	-
[6779]	25/09/29	938	951	932	946	0	0.00	111,200	-
[6779]	25/09/26	946	951	941	946	-9	-0.94	78,400	-
[6779]	25/09/25	948	955	938	955	+10	+1.06	81,200	-
[6779]	25/09/24	960	960	938	945	-16	-1.66	112,800	-
[6779]	25/09/22	946	963	943	961	+29	+3.11	148,000	-
[6779]	25/09/19	967	969	927	932	-25	-2.61	217,500	-
[6779]	25/09/18	967	969	950	957	+2	+0.21	140,500	-
[6779]	25/09/17	960	964	949	955	-5	-0.52	124,000	-
[6779]	25/09/16	947	964	938	960	+25	+2.67	189,400	-
[6779]	25/09/12	944	945	934	935	-1	-0.11	130,600	-
[6779]	25/09/11	922	940	922	936	+9	+0.97	106,200	-
[6779]	25/09/10	933	933	921	927	-2	-0.22	59,200	-
[6779]	25/09/09	936	940	924	929	-6	-0.64	108,900	-
[6779]	25/09/08	941	945	928	935	-5	-0.53	82,500	-
[6779]	25/09/05	924	943	923	940	+20	+2.17	142,300	-