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
[6787]	26/10/29	10,190	10,190	9,310	9,670	-480	-4.729064	1,698,500	248,197,103,616
[6787]	26/10/28	10,225	10,300	9,705	10,150	+420	+4.316547	1,030,000	521,034,268,672
[6787]	26/10/27	10,005	10,175	9,720	9,730	+420	+4.511278	1,237,200	499,474,202,624
[6787]	26/10/26	9,130	9,480	9,035	9,310	+110	+1.195652	960,600	477,914,169,344
[6787]	26/10/23	9,000	9,260	8,655	9,200	-250	-2.645503	1,216,600	472,267,489,280
[6787]	26/10/22	10,440	10,500	9,355	9,450	-1,025	-9.785203	1,154,400	485,100,847,104
[6787]	26/10/21	10,595	10,900	10,370	10,475	+375	+3.712871	819,800	537,717,604,352
[6787]	26/10/20	10,900	11,005	10,010	10,100	-820	-7.509158	1,121,400	518,467,584,000
[6787]	26/10/19	10,055	11,050	10,055	10,920	+120	+1.111111	956,600	560,560,996,352
[6787]	26/10/16	10,585	10,965	10,235	10,800	+440	+4.247104	1,470,800	554,401,005,568
[6787]	26/10/15	12,085	12,090	10,260	10,360	-2,350	-18.489378	2,580,600	531,814,285,312
[6787]	26/10/14	12,605	13,060	12,605	12,710	+200	+1.598721	979,400	652,447,842,304
[6787]	26/10/13	12,705	12,955	12,400	12,510	-645	-4.903079	1,048,400	642,181,103,616
[6787]	26/10/09	12,500	13,345	12,485	13,155	+205	+1.583012	1,019,800	675,291,201,536
[6787]	26/10/08	13,355	13,400	12,865	12,950	-500	-3.717472	908,800	664,767,823,872
[6787]	26/10/07	13,605	13,770	13,160	13,450	-200	-1.465201	1,443,400	690,434,539,520
[6787]	26/10/06	12,700	13,815	12,355	13,650	+1,175	+9.418838	2,607,800	700,701,212,672
[6787]	26/10/05	12,425	12,580	12,085	12,475	+545	+4.568315	1,145,200	640,384,434,176
[6787]	26/10/02	12,850	12,890	11,925	11,930	-715	-5.654409	1,324,200	612,407,771,136
[6787]	26/10/01	12,260	12,890	12,050	12,645	+475	+3.90304	1,681,800	649,111,142,400
[6787]	26/09/30	12,470	12,665	12,020	12,170	+900	+7.985803	2,496,400	624,727,752,704
[6787]	26/09/29	11,530	11,685	11,235	11,270	-310	-2.677029	830,800	578,527,690,752
[6787]	26/09/28	11,990	12,445	11,580	11,580	-355	-2.974445	995,800	594,441,076,736
[6787]	26/09/25	11,990	12,220	11,855	11,935	+45	+0.378469	1,411,600	612,664,410,112
[6787]	26/09/24	11,530	12,355	11,395	11,890	+820	+7.407407	1,953,800	610,354,397,184
[6787]	26/09/18	11,100	11,240	10,740	11,070	+90	+0.819672	1,309,200	568,261,017,600
[6787]	26/09/17	11,120	11,350	10,770	10,980	-50	-0.453309	1,444,200	563,640,991,744
[6787]	26/09/16	10,415	11,100	10,165	11,030	+605	+5.803357	1,585,600	566,207,643,648
[6787]	26/09/15	9,750	10,800	9,575	10,425	+590	+5.998983	2,044,800	535,150,952,448
[6787]	26/09/14	9,000	9,925	8,970	9,835	+325	+3.417455	1,072,400	504,864,210,944
[6787]	26/09/11	9,255	9,565	9,195	9,510	-145	-1.501813	488,800	488,180,875,264
[6787]	26/09/10	9,375	9,725	9,345	9,655	+80	+0.835509	559,000	495,624,224,768
[6787]	26/09/09	9,315	9,860	9,315	9,575	+165	+1.753454	712,600	491,517,542,400
[6787]	26/09/08	9,950	9,975	9,350	9,410	-555	-5.569493	578,800	483,047,505,920
[6787]	26/09/07	9,600	9,980	9,540	9,965	+630	+6.748795	731,400	511,537,577,984
[6787]	26/09/04	8,820	9,405	8,785	9,335	+625	+7.17566	827,200	479,197,528,064
[6787]	26/09/03	9,180	9,180	8,640	8,710	-490	-5.326087	742,200	447,114,117,120
[6787]	26/09/02	9,125	9,315	8,905	9,200	-75	-0.808625	897,000	472,267,489,280
[6787]	26/09/01	9,760	9,760	8,900	9,275	-650	-6.549118	1,418,800	476,117,499,904
[6787]	26/08/31	9,000	9,960	8,955	9,925	+545	+5.810235	1,252,600	509,484,236,800
[6787]	26/08/28	9,600	9,620	9,290	9,380	-220	-2.291667	765,800	481,507,508,224
[6787]	26/08/27	9,695	9,915	9,200	9,600	+305	+3.281334	1,137,800	492,800,868,352
[6787]	26/08/26	9,000	9,295	8,650	9,295	+300	+3.335186	919,600	477,144,186,880
[6787]	26/08/25	8,575	9,075	8,525	8,995	+465	+5.451348	943,400	461,744,144,384
[6787]	26/08/24	8,460	8,670	8,345	8,530	-50	-0.582751	784,000	437,874,098,176
[6787]	26/08/21	8,570	8,710	8,350	8,580	-190	-2.166477	1,126,600	440,440,782,848
[6787]	26/08/20	8,575	8,785	8,440	8,770	+155	+1.799187	1,302,400	450,194,112,512
[6787]	26/08/19	8,765	8,850	8,505	8,615	-795	-8.448459	1,153,000	442,237,452,288
[6787]	26/08/18	9,500	10,105	9,340	9,410	-270	-2.789256	1,238,600	483,047,505,920
[6787]	26/08/17	9,095	9,800	9,080	9,680	+555	+6.082192	886,400	496,907,550,720
[6787]	26/08/14	9,640	9,715	9,005	9,125	-270	-2.873869	925,800	468,417,478,656
[6787]	26/08/13	9,170	9,540	9,015	9,395	+410	+4.563161	989,600	482,277,523,456
[6787]	26/08/12	8,455	8,985	8,220	8,985	+530	+6.26848	1,465,000	461,230,800,896
[6787]	26/08/10	8,600	8,755	8,250	8,455	-940	-10.005322	2,630,000	434,024,087,552
[6787]	26/08/07	9,395	9,575	9,395	9,395	-2,500	-21.017234	1,056,800	482,277,523,456
[6787]	26/08/06	12,175	12,390	11,340	11,895	-505	-4.072581	1,184,200	610,611,101,696
[6787]	26/08/05	11,670	12,530	11,490	12,400	+1,380	+12.522686	1,505,800	636,534,456,320
[6787]	26/08/04	11,000	11,350	10,770	11,020	+430	+4.060434	942,200	565,694,300,160
[6787]	26/08/03	10,230	10,810	9,950	10,590	+250	+2.417795	680,600	543,620,956,160
[6787]	26/07/31	11,345	11,345	10,260	10,340	+845	+8.899421	994,000	530,787,598,336
[6787]	26/07/30	9,230	9,975	9,125	9,495	+270	+2.926829	1,084,600	487,410,860,032
[6787]	26/07/29	10,505	10,600	8,915	9,225	-1,200	-11.510791	1,318,600	473,550,848,000
[6787]	26/07/28	10,785	10,870	10,305	10,425	-1,070	-9.308395	666,400	535,150,952,448
[6787]	26/07/27	11,500	11,555	10,930	11,495	-55	-0.47619	561,400	590,077,689,856
[6787]	26/07/24	11,765	11,845	11,345	11,550	-360	-3.02267	714,400	592,901,046,272
[6787]	26/07/23	12,425	12,485	11,825	11,910	-285	-2.337023	451,000	611,381,084,160
[6787]	26/07/22	12,250	12,585	12,050	12,195	+430	+3.654909	708,200	626,011,078,656
[6787]	26/07/21	11,500	11,835	11,130	11,765	+450	+3.977022	712,400	603,937,701,888
[6787]	26/07/17	11,905	11,980	10,905	11,315	-1,085	-8.75	1,177,400	-
[6787]	26/07/16	12,825	12,920	12,285	12,400	-1,065	-7.909395	878,400	-
[6787]	26/07/15	13,100	13,480	12,855	13,465	+605	+4.70451	628,800	-
[6787]	26/07/14	12,865	12,985	12,345	12,860	-80	-0.618238	717,000	-
[6787]	26/07/13	13,325	13,800	12,770	12,940	-140	-1.070336	830,200	-
[6787]	26/07/10	13,360	13,670	12,965	13,080	+180	+1.395349	846,200	-
[6787]	26/07/09	13,235	13,435	12,650	12,900	+165	+1.295642	974,400	-
[6787]	26/07/08	12,570	13,395	12,570	12,735	-550	-4.140008	1,108,800	-
[6787]	26/07/07	13,565	13,760	12,975	13,285	-525	-3.801593	1,229,200	-
[6787]	26/07/06	14,520	14,775	13,630	13,810	-855	-5.830208	1,015,200	-
[6787]	26/07/03	13,710	15,000	13,505	14,665	+375	+2.624213	999,400	-
[6787]	26/07/02	14,085	14,575	13,810	14,290	-470	-3.184282	731,200	-
[6787]	26/07/01	15,725	15,800	14,280	14,760	-740	-4.774194	1,223,200	-
[6787]	26/06/30	16,000	16,250	14,960	15,500	-325	-2.053712	799,000	-
[6787]	26/06/29	15,475	15,950	15,000	15,825	+700	+4.628099	1,032,400	-
[6787]	26/06/26	15,775	15,875	14,920	15,125	-1,075	-6.635802	1,422,800	-
[6787]	26/06/25	17,000	17,150	15,675	16,200	0	0	988,600	-
[6787]	26/06/24	16,225	17,450	15,875	16,200	-75	-0.460829	1,013,800	-
[6787]	26/06/23	18,500	18,525	16,275	16,275	-2,250	-12.145749	1,497,000	-
[6787]	26/06/22	19,875	19,950	18,525	18,525	-1,425	-7.142857	1,112,600	-
[6787]	26/06/19	19,200	20,450	18,700	19,950	+2,025	+11.297071	1,832,200	-
[6787]	26/06/18	17,650	18,775	17,475	17,925	+50	+0.27972	878,400	-
[6787]	26/06/17	16,925	18,300	16,800	17,875	+450	+2.582496	1,025,400	-
[6787]	26/06/16	15,300	18,625	15,075	17,425	+2,225	+14.638158	2,009,600	-
[6787]	26/06/15	16,200	16,475	15,200	15,200	-225	-1.458671	1,097,600	-
[6787]	26/06/12	15,650	16,025	14,930	15,425	+835	+5.723098	1,050,800	-
[6787]	26/06/11	15,000	15,750	14,580	14,590	-860	-5.566343	1,229,800	-
[6787]	26/06/10	16,100	16,425	15,300	15,450	-1,700	-9.912536	784,800	-
[6787]	26/06/09	17,275	17,525	16,475	17,150	+200	+1.179941	635,600	-
[6787]	26/06/08	16,400	17,300	16,250	16,950	-850	-4.775281	695,200	-
[6787]	26/06/05	18,075	18,100	17,075	17,800	-850	-4.557641	837,200	-
[6787]	26/06/04	18,200	18,675	17,700	18,650	+100	+0.539084	846,400	-
[6787]	26/06/03	19,925	20,275	18,550	18,550	-1,050	-5.357143	741,600	-
[6787]	26/06/02	19,750	20,200	18,200	19,600	+325	+1.686122	1,078,400	-
[6787]	26/06/01	20,250	20,950	18,825	19,275	-25	-0.129534	873,000	-
[6787]	26/05/29	19,150	20,350	18,550	19,300	+500	+2.659574	1,321,600	-
[6787]	26/05/28	18,950	19,425	18,225	18,800	-150	-0.791557	938,000	-
[6787]	26/05/27	20,225	20,275	18,575	18,950	-1,000	-5.012531	1,146,600	-
[6787]	26/05/26	21,025	21,125	19,200	19,950	-1,425	-6.666667	1,632,000	-
[6787]	26/05/25	22,075	22,650	20,750	21,375	-350	-1.611047	1,844,400	-
[6787]	26/05/22	20,375	22,125	20,150	21,725	+1,700	+8.489388	1,121,600	-
[6787]	26/05/21	18,625	20,950	18,250	20,025	+2,325	+13.135593	1,435,200	-
[6787]	26/05/20	17,800	18,150	17,150	17,700	-725	-3.934871	825,400	-
[6787]	26/05/19	20,000	20,075	18,200	18,425	-1,475	-7.41206	925,600	-
[6787]	26/05/18	18,450	20,350	18,200	19,900	+1,800	+9.944751	1,426,600	-
[6787]	26/05/15	20,000	20,475	17,650	18,100	-1,225	-6.338939	2,308,800	-
[6787]	26/05/14	19,325	19,325	19,325	19,325	+3,500	+22.116904	309,200	-
[6787]	26/05/13	14,745	15,825	14,610	15,825	+450	+2.926829	876,600	-
[6787]	26/05/12	16,100	16,475	15,325	15,375	-375	-2.380952	934,200	-
[6787]	26/05/11	16,825	16,900	15,750	15,750	-1,000	-5.970149	737,200	-
[6787]	26/05/08	15,350	16,800	15,275	16,750	+1,150	+7.371795	886,600	-
[6787]	26/05/07	15,750	16,000	15,475	15,600	+730	+4.909213	947,400	-
[6787]	26/05/01	15,250	15,375	14,760	14,870	-955	-6.034755	621,000	-
[6787]	26/04/30	15,650	16,050	15,300	15,825	-175	-1.09375	719,800	-
[6787]	26/04/28	15,450	16,200	15,075	16,000	+600	+3.896104	1,209,200	-
[6787]	26/04/27	15,200	15,700	14,780	15,400	+680	+4.619565	922,600	-
[6787]	26/04/24	14,390	14,805	14,385	14,720	+635	+4.508342	799,600	-
[6787]	26/04/23	14,695	15,075	13,860	14,085	-580	-3.954995	838,600	-
[6787]	26/04/22	14,035	14,795	14,035	14,665	+750	+5.389867	998,200	-
[6787]	26/04/21	13,670	14,255	13,650	13,915	+245	+1.792246	803,400	-
[6787]	26/04/20	14,075	14,340	13,505	13,670	-655	-4.572426	945,200	-
[6787]	26/04/17	14,720	14,810	14,240	14,325	-540	-3.632694	694,000	-
[6787]	26/04/16	14,185	14,935	13,955	14,865	+745	+5.276204	697,000	-
[6787]	26/04/15	14,935	14,935	13,860	14,120	-565	-3.847463	995,400	-
[6787]	26/04/14	13,825	15,025	13,790	14,685	+1,610	+12.313576	1,641,200	-
[6787]	26/04/13	13,065	13,535	12,650	13,075	-155	-1.17158	1,431,600	-
[6787]	26/04/10	13,755	14,225	13,205	13,230	-280	-2.072539	925,800	-
[6787]	26/04/09	12,930	13,825	12,895	13,510	+430	+3.287462	1,045,800	-
[6787]	26/04/08	13,250	13,410	12,690	13,080	+715	+5.78245	1,396,600	-
[6787]	26/04/07	12,600	12,840	12,000	12,365	-475	-3.699377	1,465,200	-
[6787]	26/04/06	13,085	13,555	12,835	12,840	-495	-3.712036	956,400	-
[6787]	26/04/03	13,345	13,605	13,025	13,335	-10	-0.074934	1,011,200	-
[6787]	26/04/02	14,015	14,275	13,320	13,345	-1,100	-7.615092	1,714,000	-
[6787]	26/04/01	13,295	14,445	13,200	14,445	+2,375	+19.676885	1,560,000	-
[6787]	26/03/31	13,110	13,175	12,005	12,070	-1,640	-11.962071	1,852,800	-
[6787]	26/03/30	13,685	13,750	13,040	13,710	-585	-4.09234	1,300,400	-
[6787]	26/03/27	13,670	14,360	13,445	14,295	-105	-0.729167	1,160,800	-
[6787]	26/03/26	14,390	15,425	14,160	14,400	+165	+1.159115	1,618,800	-
[6787]	26/03/25	13,450	14,235	13,205	14,235	+1,375	+10.692068	1,221,600	-
[6787]	26/03/24	13,355	13,665	12,715	12,860	-70	-0.541377	804,400	-
[6787]	26/03/23	12,355	13,195	12,235	12,930	+325	+2.578342	1,406,400	-
[6787]	26/03/19	12,840	12,995	12,550	12,605	-630	-4.760106	1,010,400	-
[6787]	26/03/18	12,760	13,320	12,705	13,235	+860	+6.949495	849,200	-
[6787]	26/03/17	13,150	13,230	12,375	12,375	-525	-4.069767	892,800	-
[6787]	26/03/16	11,725	12,900	11,710	12,900	+1,080	+9.137056	1,217,000	-
[6787]	26/03/13	11,400	11,925	11,345	11,820	+245	+2.116631	768,200	-
[6787]	26/03/12	11,635	12,145	11,565	11,575	-235	-1.989839	817,200	-
[6787]	26/03/11	12,250	12,400	11,750	11,810	-200	-1.665279	1,060,800	-
[6787]	26/03/10	12,030	12,465	11,855	12,010	+730	+6.471631	1,176,800	-
[6787]	26/03/09	11,305	11,575	10,660	11,280	-1,275	-10.155317	1,886,200	-
[6787]	26/03/06	11,785	12,595	11,535	12,555	+520	+4.320731	1,401,200	-
[6787]	26/03/05	11,555	12,245	11,325	12,035	+1,170	+10.768523	1,684,200	-
[6787]	26/03/04	10,465	11,635	10,455	10,865	-345	-3.077609	1,507,000	-
[6787]	26/03/03	12,870	12,950	11,210	11,210	-1,545	-12.112897	1,777,400	-
[6787]	26/03/02	10,730	12,975	10,685	12,755	+1,775	+16.165756	2,465,600	-
[6787]	26/02/27	10,725	11,000	10,475	10,980	+5	+0.045558	984,000	-
[6787]	26/02/26	11,215	11,225	10,355	10,975	-105	-0.947653	1,185,600	-
[6787]	26/02/25	10,835	11,370	10,705	11,080	+255	+2.355658	871,600	-
[6787]	26/02/24	10,925	11,145	10,345	10,825	+70	+0.65086	1,089,400	-
[6787]	26/02/20	9,785	10,965	9,785	10,755	+835	+8.417339	1,465,200	-
[6787]	26/02/19	10,000	10,170	9,850	9,920	+45	+0.455696	467,200	-
[6787]	26/02/18	9,650	9,915	9,555	9,875	+195	+2.014463	545,200	-
[6787]	26/02/17	10,105	10,115	9,505	9,680	-470	-4.630542	899,600	-
[6787]	26/02/16	9,935	10,250	9,750	10,150	+405	+4.155977	1,372,600	-
[6787]	26/02/13	9,290	9,845	9,215	9,745	+415	+4.448017	1,102,200	-
[6787]	26/02/12	8,585	9,520	8,500	9,330	+910	+10.807601	1,750,600	-
[6787]	26/02/10	8,145	8,985	8,145	8,420	+350	+4.337051	2,055,200	-
[6787]	26/02/09	8,070	8,070	8,070	8,070	+1,500	+22.83105	605,600	-
[6787]	26/02/06	6,590	6,745	6,470	6,570	-145	-2.159345	860,000	-
[6787]	26/02/05	6,800	7,065	6,670	6,715	-330	-4.684173	1,038,800	-
[6787]	26/02/04	7,000	7,110	6,725	7,045	-95	-1.330532	1,234,000	-
[6787]	26/02/03	6,515	7,195	6,405	7,140	+775	+12.175962	1,734,200	-
[6787]	26/02/02	6,275	6,675	6,270	6,365	+10	+0.157356	1,360,400	-
[6787]	26/01/30	5,745	6,360	5,625	6,355	+600	+10.425717	1,912,600	-
[6787]	26/01/29	5,665	5,800	5,550	5,755	+90	+1.588703	933,400	-
[6787]	26/01/28	5,175	5,665	5,015	5,665	+515	+10	1,451,000	-
[6787]	26/01/27	4,780	5,160	4,770	5,150	+365	+7.628004	688,600	-
[6787]	26/01/26	4,865	4,865	4,715	4,785	-355	-6.906615	758,400	-
[6787]	26/01/23	5,120	5,250	4,900	5,140	-30	-0.580271	714,600	-
[6787]	26/01/22	4,785	5,175	4,745	5,170	+455	+9.650053	527,600	-
[6787]	26/01/21	4,590	4,785	4,570	4,715	+50	+1.071811	384,600	-
[6787]	26/01/20	4,750	4,825	4,655	4,665	-280	-5.662285	618,200	-
[6787]	26/01/19	4,985	5,060	4,870	4,945	-135	-2.65748	383,800	-
[6787]	26/01/16	4,950	5,100	4,925	5,080	+85	+1.701702	304,600	-
[6787]	26/01/15	4,890	4,995	4,865	4,995	+30	+0.60423	288,000	-
[6787]	26/01/14	4,980	5,040	4,955	4,965	-70	-1.390268	418,600	-
[6787]	26/01/13	5,155	5,205	5,020	5,035	-15	-0.29703	538,200	-
[6787]	26/01/09	5,155	5,215	4,995	5,050	-150	-2.884615	353,000	-
[6787]	26/01/08	5,305	5,330	5,180	5,200	-120	-2.255639	386,400	-
[6787]	26/01/07	5,190	5,380	5,170	5,320	+10	+0.188324	318,000	-
[6787]	26/01/06	5,480	5,480	5,230	5,310	-50	-0.932836	386,400	-
[6787]	26/01/05	5,445	5,445	5,300	5,360	+5	+0.093371	313,600	-
[6787]	25/12/30	5,305	5,395	5,280	5,355	-80	-1.471941	204,400	-
[6787]	25/12/29	5,430	5,460	5,350	5,435	+30	+0.555042	126,000	-
[6787]	25/12/26	5,500	5,540	5,390	5,405	-110	-1.99456	187,200	-
[6787]	25/12/25	5,620	5,620	5,505	5,515	-70	-1.253357	147,800	-
[6787]	25/12/24	5,515	5,640	5,465	5,585	-80	-1.41218	243,000	-
[6787]	25/12/23	5,555	5,730	5,550	5,665	+115	+2.072072	292,400	-
[6787]	25/12/22	5,605	5,605	5,480	5,550	+120	+2.209945	162,800	-
[6787]	25/12/19	5,400	5,495	5,395	5,430	+35	+0.648749	230,200	-
[6787]	25/12/18	5,250	5,590	5,230	5,395	-55	-1.009174	373,000	-
[6787]	25/12/17	5,330	5,485	5,250	5,450	+120	+2.251407	207,600	-
[6787]	25/12/16	5,445	5,450	5,260	5,330	-205	-3.703704	334,000	-
[6787]	25/12/15	5,405	5,555	5,390	5,535	-50	-0.895255	207,800	-
[6787]	25/12/12	5,735	5,750	5,530	5,585	-55	-0.975177	316,400	-
[6787]	25/12/11	5,950	5,960	5,640	5,640	-265	-4.487722	257,400	-
[6787]	25/12/10	5,800	5,980	5,800	5,905	+115	+1.986183	346,600	-
[6787]	25/12/09	5,850	5,900	5,750	5,790	-55	-0.940975	230,200	-
[6787]	25/12/08	5,725	5,870	5,660	5,845	+120	+2.09607	220,400	-
[6787]	25/12/05	5,670	5,775	5,635	5,725	-50	-0.865801	300,000	-
[6787]	25/12/04	5,760	5,850	5,730	5,775	+140	+2.484472	335,600	-
[6787]	25/12/03	5,550	5,765	5,535	5,635	+185	+3.394495	350,400	-
[6787]	25/12/02	5,610	5,635	5,430	5,450	-140	-2.504472	199,400	-
[6787]	25/12/01	5,645	5,700	5,540	5,590	-20	-0.356506	193,800	-
[6787]	25/11/28	5,705	5,765	5,610	5,610	-80	-1.405975	312,200	-
[6787]	25/11/27	5,535	5,740	5,505	5,690	+265	+4.884793	449,400	-
[6787]	25/11/26	5,035	5,425	5,020	5,425	+480	+9.706775	630,200	-
[6787]	25/11/25	4,990	4,995	4,895	4,945	+30	+0.610376	233,400	-
[6787]	25/11/21	4,850	4,950	4,820	4,915	-145	-2.865613	340,400	-
[6787]	25/11/20	5,100	5,235	5,035	5,060	+165	+3.370787	320,000	-
[6787]	25/11/19	4,805	4,980	4,660	4,895	+30	+0.61665	401,600	-
[6787]	25/11/18	5,040	5,075	4,835	4,865	-325	-6.262042	462,600	-
[6787]	25/11/17	4,995	5,380	4,915	5,190	+250	+5.060729	603,600	-
[6787]	25/11/14	5,150	5,265	4,930	4,940	-445	-8.263695	879,600	-
[6787]	25/11/13	4,675	5,385	4,650	5,385	+750	+16.18123	1,009,400	-
[6787]	25/11/12	4,535	4,660	4,480	4,635	+30	+0.651466	250,800	-
[6787]	25/11/11	4,510	4,685	4,500	4,605	+140	+3.135498	439,800	-
[6787]	25/11/10	4,535	4,560	4,380	4,465	-65	-1.434879	349,400	-
[6787]	25/11/07	4,340	4,685	4,145	4,530	-365	-7.456588	1,889,400	-
[6787]	25/11/06	4,960	5,040	4,895	4,895	+55	+1.136364	415,000	-
[6787]	25/11/05	4,890	4,930	4,600	4,840	-275	-5.376344	392,200	-
[6787]	25/11/04	5,135	5,210	5,090	5,115	+10	+0.195886	300,000	-
[6787]	25/10/31	4,950	5,135	4,940	5,105	+205	+4.183673	302,400	-
[6787]	25/10/30	4,930	4,995	4,870	4,900	-5	-0.101937	571,800	-
[6787]	25/10/29	4,985	5,020	4,890	4,905	-10	-0.203459	171,600	-
[6787]	25/10/28	5,025	5,050	4,915	4,915	-170	-3.343166	193,000	-
[6787]	25/10/27	5,040	5,090	5,000	5,085	+120	+2.416918	200,200	-
[6787]	25/10/24	4,910	4,965	4,880	4,965	+130	+2.688728	165,200	-
[6787]	25/10/23	4,770	4,880	4,760	4,835	-10	-0.206398	138,400	-
[6787]	25/10/22	4,880	4,895	4,780	4,845	-40	-0.818833	246,800	-
[6787]	25/10/21	4,910	4,950	4,835	4,885	+20	+0.4111	199,400	-
[6787]	25/10/20	4,800	4,900	4,765	4,865	+165	+3.510638	167,000	-
[6787]	25/10/17	4,685	4,730	4,655	4,700	-60	-1.260504	117,800	-
[6787]	25/10/16	4,720	4,780	4,680	4,760	+40	+0.847458	173,600	-
[6787]	25/10/15	4,575	4,730	4,575	4,720	+185	+4.079383	235,200	-
[6787]	25/10/14	4,710	4,790	4,525	4,535	-250	-5.22466	366,200	-
[6787]	25/10/10	4,900	4,915	4,740	4,785	-170	-3.430878	308,400	-
[6787]	25/10/09	4,945	4,995	4,905	4,955	+70	+1.432958	255,000	-
[6787]	25/10/08	4,825	4,910	4,780	4,885	+30	+0.61792	224,000	-
[6787]	25/10/07	4,870	4,990	4,835	4,855	+40	+0.830737	321,000	-
[6787]	25/10/06	4,935	4,945	4,795	4,815	+90	+1.904762	486,600	-
[6787]	25/10/03	4,675	4,760	4,665	4,725	+50	+1.069519	248,000	-
[6787]	25/10/02	4,770	4,855	4,645	4,675	-60	-1.267159	357,200	-
[6787]	25/10/01	4,840	4,855	4,705	4,735	-180	-3.662258	237,200	-
[6787]	25/09/30	4,970	5,020	4,915	4,915	-115	-2.286282	310,800	-
[6787]	25/09/29	4,995	5,100	4,985	5,030	+40	+0.801603	294,200	-
[6787]	25/09/26	5,065	5,120	4,950	4,990	-65	-1.285856	338,000	-
[6787]	25/09/25	4,955	5,055	4,940	5,055	+120	+2.431611	337,600	-
[6787]	25/09/24	4,970	4,970	4,840	4,935	-95	-1.888668	315,800	-
[6787]	25/09/22	5,010	5,100	4,985	5,030	+70	+1.41129	236,000	-
[6787]	25/09/19	5,150	5,165	4,880	4,960	+35	+0.71066	492,400	-
[6787]	25/09/18	4,855	4,980	4,835	4,925	+70	+1.441813	393,000	-
[6787]	25/09/17	5,025	5,025	4,840	4,855	-185	-3.670635	453,800	-
[6787]	25/09/16	5,045	5,110	4,980	5,040	0	0	186,000	-
[6787]	25/09/12	5,010	5,070	4,975	5,040	+40	+0.8	242,600	-
[6787]	25/09/11	5,000	5,100	4,980	5,000	+65	+1.317123	394,600	-
[6787]	25/09/10	4,915	4,945	4,815	4,935	+65	+1.334702	193,600	-
[6787]	25/09/09	4,975	5,020	4,870	4,870	-85	-1.715439	305,800	-
[6787]	25/09/08	4,950	4,970	4,875	4,955	+45	+0.916497	295,600	-
[6787]	25/09/05	4,775	4,935	4,750	4,910	+570	+6.16	589,800	-