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
[6785]	26/10/29	3,245	3,270	3,135	3,200	-50.0	-1.54	198,900	45,949,575,168
[6785]	26/10/28	3,310	3,310	3,215	3,250	+10.0	+0.31	87,800	46,667,538,432
[6785]	26/10/27	3,200	3,245	3,180	3,240	+95.0	+3.02	71,500	46,523,944,960
[6785]	26/10/26	3,195	3,250	3,130	3,145	-5.0	-0.16	62,200	45,159,817,216
[6785]	26/10/23	3,170	3,170	3,035	3,150	-90.0	-2.78	106,100	45,231,611,904
[6785]	26/10/22	3,330	3,395	3,215	3,240	-125.0	-3.71	87,900	46,523,944,960
[6785]	26/10/21	3,350	3,415	3,325	3,365	+95.0	+2.91	73,600	48,318,849,024
[6785]	26/10/20	3,370	3,380	3,270	3,270	-130.0	-3.82	96,600	46,954,721,280
[6785]	26/10/19	3,280	3,405	3,245	3,400	+5.0	+0.15	69,500	48,821,424,128
[6785]	26/10/16	3,380	3,410	3,310	3,395	+70.0	+2.11	72,200	48,749,625,344
[6785]	26/10/15	3,470	3,490	3,325	3,325	-255.0	-7.12	128,400	47,744,479,232
[6785]	26/10/14	3,560	3,620	3,540	3,580	+20.0	+0.56	42,300	51,406,086,144
[6785]	26/10/13	3,575	3,575	3,490	3,560	-10.0	-0.28	66,200	51,118,903,296
[6785]	26/10/09	3,445	3,625	3,425	3,570	+70.0	+2.00	79,200	51,262,492,672
[6785]	26/10/08	3,520	3,545	3,480	3,500	-70.0	-1.96	69,900	50,257,346,560
[6785]	26/10/07	3,490	3,595	3,460	3,570	+55.0	+1.56	65,900	51,262,492,672
[6785]	26/10/06	3,450	3,545	3,450	3,515	+35.0	+1.01	50,700	50,472,734,720
[6785]	26/10/05	3,510	3,515	3,445	3,480	+20.0	+0.58	76,500	49,970,163,712
[6785]	26/10/02	3,390	3,540	3,385	3,460	+55.0	+1.62	167,800	49,682,976,768
[6785]	26/10/01	3,230	3,410	3,230	3,405	+135.0	+4.13	102,900	48,893,218,816
[6785]	26/09/30	3,260	3,300	3,235	3,270	+50.0	+1.55	71,500	46,954,721,280
[6785]	26/09/29	3,150	3,240	3,125	3,220	+45.0	+1.42	52,800	46,236,758,016
[6785]	26/09/28	3,260	3,265	3,165	3,175	-60.0	-1.85	59,800	45,590,593,536
[6785]	26/09/25	3,225	3,270	3,210	3,235	+40.0	+1.25	71,200	46,452,146,176
[6785]	26/09/24	3,150	3,250	3,150	3,195	+65.0	+2.08	71,900	45,877,907,456
[6785]	26/09/18	3,165	3,190	3,110	3,130	-30.0	-0.95	49,500	44,944,556,032
[6785]	26/09/17	3,125	3,165	3,115	3,160	+55.0	+1.77	54,600	45,375,332,352
[6785]	26/09/16	3,005	3,115	3,005	3,105	+75.0	+2.48	42,200	44,585,574,400
[6785]	26/09/15	3,045	3,095	3,015	3,030	-15.0	-0.49	43,900	43,508,629,504
[6785]	26/09/14	3,010	3,100	3,010	3,045	-20.0	-0.65	57,900	43,724,017,664
[6785]	26/09/11	3,020	3,100	3,010	3,065	-75.0	-2.39	61,800	44,011,200,512
[6785]	26/09/10	3,020	3,145	2,985	3,140	+100.0	+3.29	74,500	45,088,149,504
[6785]	26/09/09	3,035	3,100	3,030	3,040	+5.0	+0.16	59,900	43,652,218,880
[6785]	26/09/08	3,170	3,170	3,035	3,035	-160.0	-5.01	90,700	43,580,424,192
[6785]	26/09/07	3,210	3,260	3,155	3,195	0	+0.00	95,400	45,877,907,456
[6785]	26/09/04	2,922	3,215	2,922	3,195	+251.0	+8.53	193,200	45,877,907,456
[6785]	26/09/03	3,005	3,015	2,909	2,944	-50.0	-1.67	94,200	42,273,730,560
[6785]	26/09/02	3,025	3,110	2,978	2,994	-76.0	-2.48	105,000	42,991,693,824
[6785]	26/09/01	3,105	3,140	3,020	3,070	-50.0	-1.60	96,600	44,082,999,296
[6785]	26/08/31	2,903	3,120	2,895	3,120	+201.0	+6.89	138,500	44,800,962,560
[6785]	26/08/28	2,965	2,986	2,919	2,919	-20.0	-0.68	65,200	41,914,748,928
[6785]	26/08/27	2,948	2,978	2,895	2,939	+21.0	+0.72	57,200	42,201,931,776
[6785]	26/08/26	2,871	2,918	2,847	2,918	+47.0	+1.64	77,000	41,900,388,352
[6785]	26/08/25	2,880	2,900	2,832	2,871	-5.0	-0.17	70,800	41,225,502,720
[6785]	26/08/24	2,911	2,923	2,870	2,876	-12.0	-0.42	48,200	41,297,297,408
[6785]	26/08/21	2,878	2,897	2,826	2,888	-27.0	-0.93	86,900	41,469,607,936
[6785]	26/08/20	2,900	2,915	2,858	2,915	+27.0	+0.93	68,200	41,857,310,720
[6785]	26/08/19	3,020	3,020	2,873	2,888	-172.0	-5.62	105,500	41,469,607,936
[6785]	26/08/18	3,070	3,115	3,050	3,060	-10.0	-0.33	58,500	43,939,405,824
[6785]	26/08/17	3,065	3,100	3,030	3,070	+5.0	+0.16	53,600	44,082,999,296
[6785]	26/08/14	3,055	3,090	3,040	3,065	+10.0	+0.33	53,200	44,011,200,512
[6785]	26/08/13	2,997	3,105	2,996	3,055	+83.0	+2.79	142,100	43,867,611,136
[6785]	26/08/12	2,995	3,045	2,952	2,972	-233.0	-7.27	260,300	42,675,789,824
[6785]	26/08/10	3,130	3,225	3,125	3,205	+60.0	+1.91	114,100	46,021,500,928
[6785]	26/08/07	3,150	3,165	3,075	3,145	-5.0	-0.16	60,800	45,159,944,192
[6785]	26/08/06	3,195	3,245	3,140	3,150	-115.0	-3.52	72,600	45,231,742,976
[6785]	26/08/05	3,140	3,285	3,140	3,265	+195.0	+6.35	74,400	46,883,057,664
[6785]	26/08/04	3,020	3,100	3,020	3,070	+70.0	+2.33	84,900	44,082,999,296
[6785]	26/08/03	3,010	3,015	2,915	3,000	+2.0	+0.07	57,400	43,077,849,088
[6785]	26/07/31	2,878	3,020	2,871	2,998	+140.0	+4.90	91,500	43,049,132,032
[6785]	26/07/30	2,772	2,883	2,760	2,858	+60.0	+2.14	122,000	41,038,831,616
[6785]	26/07/29	2,855	2,860	2,678	2,798	-85.0	-2.95	159,000	40,177,274,880
[6785]	26/07/28	2,980	2,999	2,865	2,883	-132.0	-4.38	94,000	41,397,813,248
[6785]	26/07/27	3,005	3,035	2,939	3,015	+35.0	+1.17	55,100	43,293,237,248
[6785]	26/07/24	3,025	3,025	2,935	2,980	-45.0	-1.49	66,800	42,790,662,144
[6785]	26/07/23	3,065	3,095	3,015	3,025	-45.0	-1.47	53,100	43,436,830,720
[6785]	26/07/22	3,145	3,180	3,055	3,070	-40.0	-1.29	61,800	44,082,999,296
[6785]	26/07/21	3,045	3,130	3,000	3,110	+118.0	+3.94	64,100	44,657,369,088
[6785]	26/07/17	3,080	3,100	2,900	2,992	-148	-4.71	104,100	-
[6785]	26/07/16	3,180	3,190	3,105	3,140	-70	-2.18	46,900	-
[6785]	26/07/15	3,190	3,240	3,160	3,210	+55	+1.74	45,700	-
[6785]	26/07/14	3,150	3,175	3,065	3,155	+15	+0.48	76,800	-
[6785]	26/07/13	3,330	3,365	3,125	3,140	-150	-4.56	69,400	-
[6785]	26/07/10	3,300	3,365	3,285	3,290	+60	+1.86	76,700	-
[6785]	26/07/09	3,190	3,260	3,185	3,230	+75	+2.38	68,000	-
[6785]	26/07/08	3,165	3,235	3,145	3,155	-50	-1.56	69,500	-
[6785]	26/07/07	3,445	3,460	3,205	3,205	-235	-6.83	101,000	-
[6785]	26/07/06	3,335	3,460	3,325	3,440	+135	+4.08	115,000	-
[6785]	26/07/03	3,250	3,315	3,170	3,305	+55	+1.69	55,100	-
[6785]	26/07/02	3,280	3,300	3,225	3,250	-55	-1.66	43,100	-
[6785]	26/07/01	3,295	3,335	3,275	3,305	+50	+1.54	56,000	-
[6785]	26/06/30	3,340	3,370	3,240	3,255	-65	-1.96	67,800	-
[6785]	26/06/29	3,280	3,325	3,185	3,320	-5	-0.15	109,200	-
[6785]	26/06/26	3,335	3,380	3,280	3,325	-20	-0.60	99,600	-
[6785]	26/06/25	3,315	3,375	3,310	3,345	+100	+3.08	63,800	-
[6785]	26/06/24	3,205	3,325	3,195	3,245	+10	+0.31	58,400	-
[6785]	26/06/23	3,365	3,395	3,235	3,235	-160	-4.71	68,000	-
[6785]	26/06/22	3,450	3,490	3,370	3,395	-25	-0.73	55,300	-
[6785]	26/06/19	3,380	3,425	3,360	3,420	+85	+2.55	50,500	-
[6785]	26/06/18	3,400	3,425	3,335	3,335	-10	-0.30	50,700	-
[6785]	26/06/17	3,250	3,400	3,250	3,345	+105	+3.24	73,600	-
[6785]	26/06/16	3,225	3,290	3,185	3,240	-40	-1.22	55,500	-
[6785]	26/06/15	3,255	3,300	3,210	3,280	+120	+3.80	66,200	-
[6785]	26/06/12	3,190	3,225	3,145	3,160	+20	+0.64	64,800	-
[6785]	26/06/11	3,110	3,150	3,040	3,140	-20	-0.63	57,400	-
[6785]	26/06/10	3,205	3,245	3,115	3,160	-110	-3.36	73,500	-
[6785]	26/06/09	3,295	3,300	3,175	3,270	+40	+1.24	78,100	-
[6785]	26/06/08	3,200	3,245	3,145	3,230	-130	-3.87	88,600	-
[6785]	26/06/05	3,320	3,410	3,230	3,360	+40	+1.20	63,700	-
[6785]	26/06/04	3,340	3,375	3,305	3,320	-45	-1.34	63,400	-
[6785]	26/06/03	3,380	3,430	3,345	3,365	+15	+0.45	62,800	-
[6785]	26/06/02	3,410	3,410	3,210	3,350	-70	-2.05	77,300	-
[6785]	26/06/01	3,435	3,495	3,370	3,420	-10	-0.29	101,300	-
[6785]	26/05/29	3,280	3,510	3,270	3,430	+170	+5.21	133,200	-
[6785]	26/05/28	3,130	3,280	3,085	3,260	+95	+3.00	82,200	-
[6785]	26/05/27	3,260	3,290	3,160	3,165	-95	-2.91	52,600	-
[6785]	26/05/26	3,300	3,325	3,235	3,260	+10	+0.31	53,400	-
[6785]	26/05/25	3,210	3,250	3,180	3,250	+75	+2.36	62,600	-
[6785]	26/05/22	3,190	3,200	3,160	3,175	-5.0	-0.16	39,200	-
[6785]	26/05/21	3,225	3,225	3,130	3,180	+30.0	+0.95	42,500	-
[6785]	26/05/20	3,015	3,155	2,961	3,150	+115.0	+3.79	80,300	-
[6785]	26/05/19	3,145	3,165	3,005	3,035	-80.0	-2.57	67,600	-
[6785]	26/05/18	3,130	3,150	3,080	3,115	+20.0	+0.65	45,800	-
[6785]	26/05/15	3,100	3,180	3,075	3,095	-20.0	-0.64	52,200	-
[6785]	26/05/14	3,120	3,255	3,080	3,115	-25.0	-0.80	66,200	-
[6785]	26/05/13	3,140	3,145	3,080	3,140	-5.0	-0.16	48,900	-
[6785]	26/05/12	3,210	3,245	3,130	3,145	-45.0	-1.41	41,100	-
[6785]	26/05/11	3,235	3,260	3,180	3,190	+10.0	+0.31	60,900	-
[6785]	26/05/08	3,180	3,205	3,150	3,180	0	+0.00	53,700	-
[6785]	26/05/07	3,140	3,245	3,110	3,180	+85.0	+2.75	79,500	-
[6785]	26/05/01	3,195	3,200	3,040	3,095	-65.0	-2.06	87,600	-
[6785]	26/04/30	3,125	3,175	3,050	3,160	-15.0	-0.47	103,400	-
[6785]	26/04/28	3,035	3,225	3,025	3,175	+130.0	+4.27	194,100	-
[6785]	26/04/27	2,716	3,075	2,677	3,045	+333	+12.28	305,300	-
[6785]	26/04/24	2,693	2,733	2,691	2,712	+8	+0.30	43,700	-
[6785]	26/04/23	2,770	2,794	2,670	2,704	-76	-2.73	55,600	-
[6785]	26/04/22	2,840	2,840	2,771	2,780	-29	-1.03	46,600	-
[6785]	26/04/21	2,815	2,853	2,804	2,809	-1	-0.04	31,200	-
[6785]	26/04/20	2,830	2,841	2,807	2,810	-6	-0.21	30,500	-
[6785]	26/04/17	2,815	2,837	2,811	2,816	-19	-0.67	33,500	-
[6785]	26/04/16	2,811	2,879	2,811	2,835	+17	+0.60	47,500	-
[6785]	26/04/15	2,877	2,886	2,795	2,818	-14	-0.49	44,600	-
[6785]	26/04/14	2,855	2,894	2,802	2,832	+10	+0.35	60,800	-
[6785]	26/04/13	2,833	2,862	2,792	2,822	-13	-0.46	27,900	-
[6785]	26/04/10	2,875	2,891	2,818	2,835	0	0.00	36,400	-
[6785]	26/04/09	2,872	2,878	2,828	2,835	-34	-1.19	37,100	-
[6785]	26/04/08	2,829	2,869	2,796	2,869	+138	+5.05	54,200	-
[6785]	26/04/07	2,725	2,754	2,704	2,731	+13	+0.48	29,300	-
[6785]	26/04/06	2,755	2,779	2,718	2,718	-37	-1.34	33,000	-
[6785]	26/04/03	2,749	2,764	2,726	2,755	+47	+1.74	21,900	-
[6785]	26/04/02	2,814	2,814	2,708	2,708	-66	-2.38	41,100	-
[6785]	26/04/01	2,773	2,774	2,740	2,774	+95	+3.55	37,200	-
[6785]	26/03/31	2,668	2,734	2,651	2,679	-39	-1.43	62,400	-
[6785]	26/03/30	2,676	2,719	2,645	2,718	-102	-3.62	54,500	-
[6785]	26/03/27	2,807	2,822	2,752	2,820	+11	+0.39	64,000	-
[6785]	26/03/26	2,844	2,844	2,776	2,809	-6	-0.21	36,800	-
[6785]	26/03/25	2,822	2,831	2,800	2,815	+86	+3.15	39,900	-
[6785]	26/03/24	2,720	2,755	2,700	2,729	+65	+2.44	30,000	-
[6785]	26/03/23	2,650	2,690	2,600	2,664	-115	-4.14	66,000	-
[6785]	26/03/19	2,786	2,799	2,759	2,779	-96	-3.34	58,200	-
[6785]	26/03/18	2,811	2,877	2,811	2,875	+114	+4.13	48,100	-
[6785]	26/03/17	2,836	2,836	2,761	2,761	-36	-1.29	33,600	-
[6785]	26/03/16	2,750	2,808	2,713	2,797	+8	+0.29	38,000	-
[6785]	26/03/13	2,748	2,810	2,711	2,789	-57	-2.00	45,800	-
[6785]	26/03/12	2,923	2,936	2,829	2,846	-77	-2.63	56,700	-
[6785]	26/03/11	2,926	2,964	2,908	2,923	+47	+1.63	30,100	-
[6785]	26/03/10	2,843	2,903	2,825	2,876	+112	+4.05	55,500	-
[6785]	26/03/09	2,746	2,779	2,672	2,764	-163	-5.57	84,100	-
[6785]	26/03/06	2,929	2,966	2,872	2,927	-52	-1.75	41,100	-
[6785]	26/03/05	2,950	3,030	2,944	2,979	+160	+5.68	98,500	-
[6785]	26/03/04	2,919	2,968	2,756	2,819	-150	-5.05	144,400	-
[6785]	26/03/03	3,040	3,100	2,946	2,969	-101	-3.29	69,300	-
[6785]	26/03/02	3,015	3,110	2,974	3,070	-10	-0.32	58,900	-
[6785]	26/02/27	3,055	3,100	3,055	3,080	+5	+0.16	34,900	-
[6785]	26/02/26	3,065	3,095	3,030	3,075	+10	+0.33	60,000	-
[6785]	26/02/25	3,065	3,135	3,065	3,065	+5	+0.16	66,600	-
[6785]	26/02/24	2,976	3,080	2,976	3,060	+74	+2.48	46,900	-
[6785]	26/02/20	3,055	3,055	2,968	2,986	-69	-2.26	54,300	-
[6785]	26/02/19	3,005	3,065	3,000	3,055	+50	+1.66	59,500	-
[6785]	26/02/18	2,871	3,005	2,855	3,005	+138	+4.81	85,400	-
[6785]	26/02/17	2,896	2,907	2,845	2,867	-12	-0.42	54,200	-
[6785]	26/02/16	2,885	2,917	2,830	2,879	+21	+0.73	43,000	-
[6785]	26/02/13	2,911	2,920	2,837	2,858	-70	-2.39	57,800	-
[6785]	26/02/12	2,857	2,930	2,832	2,928	+84	+2.95	87,700	-
[6785]	26/02/10	2,800	2,890	2,745	2,844	+179	+6.72	133,900	-
[6785]	26/02/09	2,700	2,706	2,661	2,665	+15	+0.57	70,500	-
[6785]	26/02/06	2,640	2,655	2,617	2,650	-4	-0.15	43,900	-
[6785]	26/02/05	2,683	2,683	2,630	2,654	-11	-0.41	62,600	-
[6785]	26/02/04	2,550	2,665	2,541	2,665	+96	+3.74	129,200	-
[6785]	26/02/03	2,515	2,577	2,495	2,569	+94	+3.80	61,000	-
[6785]	26/02/02	2,530	2,591	2,472	2,475	-30	-1.20	91,400	-
[6785]	26/01/30	2,449	2,524	2,438	2,505	+56	+2.29	84,100	-
[6785]	26/01/29	2,533	2,538	2,440	2,449	-63	-2.51	166,500	-
[6785]	26/01/28	2,528	2,574	2,469	2,512	+134	+5.63	238,100	-
[6785]	26/01/27	2,350	2,378	2,327	2,378	+24	+1.02	52,100	-
[6785]	26/01/26	2,402	2,404	2,315	2,354	-95	-3.88	128,000	-
[6785]	26/01/23	2,470	2,475	2,449	2,449	-22	-0.89	42,800	-
[6785]	26/01/22	2,420	2,473	2,404	2,471	+78	+3.26	56,700	-
[6785]	26/01/21	2,350	2,402	2,331	2,393	+9	+0.38	44,000	-
[6785]	26/01/20	2,415	2,422	2,373	2,384	-31	-1.28	47,100	-
[6785]	26/01/19	2,440	2,440	2,386	2,415	-27	-1.11	62,100	-
[6785]	26/01/16	2,449	2,449	2,405	2,442	-12	-0.49	48,900	-
[6785]	26/01/15	2,444	2,471	2,438	2,454	+9	+0.37	53,500	-
[6785]	26/01/14	2,395	2,456	2,393	2,445	+50	+2.09	104,100	-
[6785]	26/01/13	2,415	2,415	2,380	2,395	+19	+0.80	70,900	-
[6785]	26/01/09	2,400	2,417	2,365	2,376	-16	-0.67	51,100	-
[6785]	26/01/08	2,430	2,438	2,392	2,392	-26	-1.08	44,400	-
[6785]	26/01/07	2,396	2,430	2,380	2,418	+27	+1.13	71,400	-
[6785]	26/01/06	2,391	2,416	2,373	2,391	-9	-0.38	67,000	-
[6785]	26/01/05	2,413	2,425	2,397	2,400	-10	-0.41	61,300	-
[6785]	25/12/30	2,425	2,432	2,405	2,410	-6	-0.25	41,800	-
[6785]	25/12/29	2,404	2,426	2,390	2,416	-24	-0.98	74,500	-
[6785]	25/12/26	2,434	2,442	2,419	2,440	+29	+1.20	59,900	-
[6785]	25/12/25	2,401	2,423	2,400	2,411	+20	+0.84	32,800	-
[6785]	25/12/24	2,423	2,425	2,385	2,391	-33	-1.36	46,900	-
[6785]	25/12/23	2,397	2,430	2,390	2,424	+29	+1.21	70,000	-
[6785]	25/12/22	2,386	2,395	2,358	2,395	+51	+2.18	84,100	-
[6785]	25/12/19	2,328	2,347	2,310	2,344	+16	+0.69	61,400	-
[6785]	25/12/18	2,340	2,348	2,315	2,328	-20	-0.85	60,900	-
[6785]	25/12/17	2,340	2,348	2,299	2,348	+18	+0.77	60,200	-
[6785]	25/12/16	2,372	2,380	2,317	2,330	-65	-2.71	74,400	-
[6785]	25/12/15	2,368	2,395	2,348	2,395	+26	+1.10	43,900	-
[6785]	25/12/12	2,385	2,385	2,342	2,369	+18	+0.77	79,900	-
[6785]	25/12/11	2,409	2,409	2,342	2,351	-36	-1.51	69,600	-
[6785]	25/12/10	2,419	2,419	2,371	2,387	-10	-0.42	61,200	-
[6785]	25/12/09	2,393	2,410	2,371	2,397	-16	-0.66	88,000	-
[6785]	25/12/08	2,407	2,436	2,372	2,413	+106	+4.59	175,200	-
[6785]	25/12/05	2,340	2,340	2,299	2,307	-27	-1.16	50,100	-
[6785]	25/12/04	2,339	2,365	2,319	2,334	+6	+0.26	97,100	-
[6785]	25/12/03	2,261	2,334	2,260	2,328	+54	+2.37	89,600	-
[6785]	25/12/02	2,305	2,305	2,261	2,274	-32	-1.39	47,100	-
[6785]	25/12/01	2,344	2,354	2,290	2,306	-17	-0.73	49,600	-
[6785]	25/11/28	2,327	2,335	2,303	2,323	0	0.00	38,400	-
[6785]	25/11/27	2,278	2,330	2,275	2,323	+51	+2.24	56,700	-
[6785]	25/11/26	2,280	2,296	2,266	2,272	-11	-0.48	29,500	-
[6785]	25/11/25	2,285	2,297	2,270	2,283	+8	+0.35	43,700	-
[6785]	25/11/21	2,241	2,275	2,220	2,275	+20	+0.89	60,100	-
[6785]	25/11/20	2,237	2,277	2,228	2,255	+42	+1.90	67,500	-
[6785]	25/11/19	2,197	2,213	2,135	2,213	+16	+0.73	101,300	-
[6785]	25/11/18	2,251	2,251	2,181	2,197	-61	-2.70	69,200	-
[6785]	25/11/17	2,245	2,275	2,224	2,258	+21	+0.94	115,700	-
[6785]	25/11/14	2,176	2,237	2,157	2,237	+102	+4.78	118,800	-
[6785]	25/11/13	2,200	2,200	2,124	2,135	-53	-2.42	62,100	-
[6785]	25/11/12	2,168	2,197	2,156	2,188	+30	+1.39	35,000	-
[6785]	25/11/11	2,158	2,158	2,121	2,158	+16	+0.75	45,400	-
[6785]	25/11/10	2,131	2,142	2,119	2,142	+32	+1.52	37,400	-
[6785]	25/11/07	2,100	2,117	2,098	2,110	-16	-0.75	57,700	-
[6785]	25/11/06	2,114	2,150	2,114	2,126	+22	+1.05	32,700	-
[6785]	25/11/05	2,140	2,140	2,046	2,104	-49	-2.28	66,600	-
[6785]	25/11/04	2,150	2,178	2,139	2,153	-6	-0.28	40,800	-
[6785]	25/10/31	2,163	2,163	2,124	2,159	+11	+0.51	42,000	-
[6785]	25/10/30	2,166	2,184	2,148	2,148	-14	-0.65	49,500	-
[6785]	25/10/29	2,200	2,206	2,162	2,162	-38	-1.73	43,400	-
[6785]	25/10/28	2,271	2,271	2,200	2,200	-85	-3.72	60,100	-
[6785]	25/10/27	2,260	2,285	2,246	2,285	+43	+1.92	48,400	-
[6785]	25/10/24	2,208	2,243	2,208	2,242	+57	+2.61	42,600	-
[6785]	25/10/23	2,162	2,198	2,157	2,185	+11	+0.51	32,600	-
[6785]	25/10/22	2,157	2,182	2,148	2,174	+14	+0.65	38,600	-
[6785]	25/10/21	2,185	2,193	2,159	2,160	-8	-0.37	67,900	-
[6785]	25/10/20	2,153	2,193	2,132	2,168	+40	+1.88	55,400	-
[6785]	25/10/17	2,132	2,161	2,122	2,128	-38	-1.75	38,500	-
[6785]	25/10/16	2,140	2,171	2,137	2,166	+46	+2.17	53,800	-
[6785]	25/10/15	2,129	2,130	2,107	2,120	+22	+1.05	39,100	-
[6785]	25/10/14	2,100	2,132	2,078	2,098	-42	-1.96	91,700	-
[6785]	25/10/10	2,203	2,204	2,132	2,140	-92	-4.12	75,300	-
[6785]	25/10/09	2,245	2,250	2,220	2,232	+1	+0.04	44,600	-
[6785]	25/10/08	2,231	2,249	2,227	2,231	-9	-0.40	48,100	-
[6785]	25/10/07	2,233	2,252	2,230	2,240	+8	+0.36	54,600	-
[6785]	25/10/06	2,247	2,257	2,223	2,232	+41	+1.87	75,200	-
[6785]	25/10/03	2,128	2,193	2,128	2,191	+42	+1.95	56,400	-
[6785]	25/10/02	2,087	2,150	2,085	2,149	+47	+2.24	89,800	-
[6785]	25/10/01	2,169	2,177	2,090	2,102	-85	-3.89	103,000	-
[6785]	25/09/30	2,201	2,208	2,163	2,187	-24	-1.09	62,100	-
[6785]	25/09/29	2,236	2,236	2,206	2,211	-25	-1.12	58,000	-
[6785]	25/09/26	2,249	2,250	2,222	2,236	0	0.00	64,300	-
[6785]	25/09/25	2,220	2,239	2,215	2,236	+15	+0.68	37,200	-
[6785]	25/09/24	2,208	2,221	2,187	2,221	+13	+0.59	57,800	-
[6785]	25/09/22	2,218	2,235	2,193	2,208	-14	-0.63	51,200	-
[6785]	25/09/19	2,235	2,239	2,197	2,222	+5	+0.23	61,300	-
[6785]	25/09/18	2,184	2,225	2,171	2,217	+33	+1.51	60,700	-
[6785]	25/09/17	2,203	2,208	2,178	2,184	-29	-1.31	57,400	-
[6785]	25/09/16	2,185	2,213	2,180	2,213	+33	+1.51	46,200	-
[6785]	25/09/12	2,190	2,207	2,169	2,180	+11	+0.51	74,800	-
[6785]	25/09/11	2,146	2,172	2,131	2,169	+39	+1.83	64,600	-
[6785]	25/09/10	2,125	2,130	2,115	2,130	+12	+0.57	29,500	-
[6785]	25/09/09	2,137	2,151	2,108	2,118	-1	-0.05	51,500	-
[6785]	25/09/08	2,091	2,120	2,086	2,119	+31	+1.48	56,800	-
[6785]	25/09/05	2,067	2,094	2,067	2,088	+21	+1.02	40,500	-