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
[6788]	26/10/29	5,080	5,200	4,900	5,070	-10.0	-0.20	110,500	37,703,004,160
[6788]	26/10/28	5,000	5,270	5,000	5,080	+80.0	+1.60	29,500	37,777,371,136
[6788]	26/10/27	5,350	5,350	4,970	5,000	-330.0	-6.19	38,700	37,182,451,712
[6788]	26/10/26	5,400	5,410	5,330	5,330	-50.0	-0.93	18,900	39,636,492,288
[6788]	26/10/23	5,370	5,420	5,350	5,380	+10.0	+0.19	14,400	40,008,314,880
[6788]	26/10/22	5,400	5,420	5,360	5,370	-40.0	-0.74	11,300	39,933,952,000
[6788]	26/10/21	5,400	5,440	5,350	5,410	+10.0	+0.19	12,400	40,231,411,712
[6788]	26/10/20	5,400	5,450	5,370	5,400	0	+0.00	13,900	40,157,044,736
[6788]	26/10/19	5,370	5,440	5,350	5,400	-20.0	-0.37	11,600	40,157,044,736
[6788]	26/10/16	5,310	5,440	5,310	5,420	+120.0	+2.26	16,700	40,305,774,592
[6788]	26/10/15	5,240	5,300	5,240	5,300	+30.0	+0.57	12,800	39,413,395,456
[6788]	26/10/14	5,290	5,300	5,240	5,270	-10.0	-0.19	14,400	39,190,302,720
[6788]	26/10/13	5,240	5,330	5,240	5,280	+10.0	+0.19	8,900	39,264,665,600
[6788]	26/10/09	5,230	5,300	5,210	5,270	+30.0	+0.57	12,700	39,190,302,720
[6788]	26/10/08	5,230	5,250	5,160	5,240	-10.0	-0.19	22,700	38,967,205,888
[6788]	26/10/07	5,260	5,270	5,230	5,250	-30.0	-0.57	7,000	39,041,572,864
[6788]	26/10/06	5,220	5,300	5,200	5,280	+60.0	+1.15	12,600	39,264,665,600
[6788]	26/10/05	5,250	5,250	5,200	5,220	+10.0	+0.19	8,500	38,818,476,032
[6788]	26/10/02	5,280	5,280	5,210	5,210	-90.0	-1.70	10,200	38,744,113,152
[6788]	26/10/01	5,200	5,340	5,200	5,300	+50.0	+0.95	14,100	39,413,395,456
[6788]	26/09/30	5,140	5,270	5,110	5,250	+90.0	+1.74	12,400	39,041,572,864
[6788]	26/09/29	5,150	5,210	5,130	5,160	-20.0	-0.39	16,300	38,372,286,464
[6788]	26/09/28	5,090	5,230	5,080	5,180	+50.0	+0.97	16,800	38,521,016,320
[6788]	26/09/25	5,060	5,130	5,060	5,130	+30.0	+0.59	6,600	38,149,193,728
[6788]	26/09/24	5,030	5,130	5,000	5,100	+60.0	+1.19	18,400	37,926,100,992
[6788]	26/09/18	5,050	5,090	5,010	5,040	-40.0	-0.79	17,300	37,479,911,424
[6788]	26/09/17	5,010	5,100	5,010	5,080	+20.0	+0.40	11,100	37,777,371,136
[6788]	26/09/16	5,010	5,060	5,000	5,060	+40.0	+0.80	6,100	37,628,641,280
[6788]	26/09/15	4,995	5,050	4,995	5,020	0	+0.00	4,900	37,331,181,568
[6788]	26/09/14	5,000	5,060	5,000	5,020	-10.0	-0.20	9,300	37,331,181,568
[6788]	26/09/11	4,965	5,040	4,960	5,030	-10.0	-0.20	8,300	37,405,544,448
[6788]	26/09/10	4,945	5,050	4,945	5,040	+70.0	+1.41	9,900	37,479,911,424
[6788]	26/09/09	4,900	5,000	4,900	4,970	+30.0	+0.61	15,300	36,959,354,880
[6788]	26/09/08	4,935	4,985	4,925	4,940	-25.0	-0.50	9,100	36,736,262,144
[6788]	26/09/07	4,945	4,995	4,945	4,965	-20.0	-0.40	5,900	36,922,171,392
[6788]	26/09/04	5,010	5,010	4,950	4,985	-65.0	-1.29	10,000	37,070,901,248
[6788]	26/09/03	4,980	5,050	4,955	5,050	+70.0	+1.41	16,700	37,554,274,304
[6788]	26/09/02	4,945	5,000	4,925	4,980	+5.0	+0.10	13,100	37,033,721,856
[6788]	26/09/01	4,935	5,000	4,925	4,975	+35.0	+0.71	12,300	36,996,538,368
[6788]	26/08/31	4,930	4,990	4,930	4,940	+5.0	+0.10	7,000	36,736,262,144
[6788]	26/08/28	4,920	5,000	4,920	4,935	-15.0	-0.30	7,900	36,699,078,656
[6788]	26/08/27	4,970	5,000	4,925	4,950	-50.0	-1.00	5,600	36,810,625,024
[6788]	26/08/26	4,925	5,000	4,925	5,000	+75.0	+1.52	7,100	37,182,451,712
[6788]	26/08/25	4,945	5,000	4,915	4,925	-40.0	-0.81	9,200	36,624,711,680
[6788]	26/08/24	4,965	5,010	4,950	4,965	-35.0	-0.70	7,100	36,922,171,392
[6788]	26/08/21	4,955	5,020	4,950	5,000	+45.0	+0.91	12,000	37,182,451,712
[6788]	26/08/20	4,905	4,985	4,905	4,955	+40.0	+0.81	12,000	36,847,808,512
[6788]	26/08/19	4,945	4,980	4,860	4,915	-85.0	-1.70	13,700	36,550,348,800
[6788]	26/08/18	4,980	5,040	4,915	5,000	+20.0	+0.40	13,700	37,182,451,712
[6788]	26/08/17	4,955	5,020	4,925	4,980	-20.0	-0.40	16,200	37,033,721,856
[6788]	26/08/14	4,965	5,020	4,905	5,000	+25.0	+0.50	13,400	37,170,950,144
[6788]	26/08/13	4,880	5,000	4,880	4,975	+40.0	+0.81	12,500	36,985,094,144
[6788]	26/08/12	4,860	5,010	4,815	4,935	+75.0	+1.54	27,900	36,687,728,640
[6788]	26/08/10	4,775	4,880	4,730	4,860	+155.0	+3.29	11,200	36,130,164,736
[6788]	26/08/07	4,765	4,955	4,640	4,705	+10.0	+0.21	31,900	34,977,865,728
[6788]	26/08/06	4,700	4,770	4,635	4,695	+50.0	+1.08	20,900	34,903,523,328
[6788]	26/08/05	4,670	4,790	4,620	4,645	-65.0	-1.38	14,300	34,531,811,328
[6788]	26/08/04	4,750	4,830	4,690	4,710	-25.0	-0.53	14,600	35,015,036,928
[6788]	26/08/03	4,715	4,780	4,685	4,735	-30.0	-0.63	14,900	35,200,888,832
[6788]	26/07/31	4,865	4,920	4,765	4,765	-40.0	-0.83	14,200	35,423,916,032
[6788]	26/07/30	4,705	4,915	4,705	4,805	+35.0	+0.73	27,000	35,721,281,536
[6788]	26/07/29	4,640	4,770	4,630	4,770	+100.0	+2.14	16,800	35,461,087,232
[6788]	26/07/28	4,740	4,740	4,650	4,670	0	+0.00	7,600	34,717,667,328
[6788]	26/07/27	4,595	4,705	4,545	4,670	+145.0	+3.20	13,200	34,717,667,328
[6788]	26/07/24	4,565	4,620	4,505	4,525	-75.0	-1.63	6,800	33,639,710,720
[6788]	26/07/23	4,595	4,600	4,540	4,600	-25.0	-0.54	16,300	34,197,274,624
[6788]	26/07/22	4,690	4,700	4,615	4,625	-15.0	-0.32	11,100	34,383,130,624
[6788]	26/07/21	4,650	4,700	4,640	4,640	-30.0	-0.64	10,200	34,494,640,128
[6788]	26/07/17	4,715	4,715	4,635	4,670	-10	-0.21	9,700	-
[6788]	26/07/16	4,675	4,700	4,650	4,680	+5	+0.11	5,100	-
[6788]	26/07/15	4,660	4,700	4,550	4,675	+25	+0.54	17,400	-
[6788]	26/07/14	4,665	4,720	4,650	4,650	+55	+1.20	7,800	-
[6788]	26/07/13	4,520	4,700	4,520	4,595	+55	+1.21	25,500	-
[6788]	26/07/10	4,515	4,580	4,515	4,540	+60	+1.34	7,200	-
[6788]	26/07/09	4,460	4,510	4,460	4,480	0	0.00	5,100	-
[6788]	26/07/08	4,500	4,545	4,480	4,480	-30	-0.67	6,000	-
[6788]	26/07/07	4,505	4,565	4,505	4,510	-10	-0.22	6,400	-
[6788]	26/07/06	4,510	4,595	4,490	4,520	+10	+0.22	8,400	-
[6788]	26/07/03	4,480	4,570	4,480	4,510	-15	-0.33	7,600	-
[6788]	26/07/02	4,480	4,605	4,440	4,525	+75	+1.69	7,700	-
[6788]	26/07/01	4,475	4,545	4,450	4,450	-25	-0.56	4,600	-
[6788]	26/06/30	4,450	4,515	4,410	4,475	-5	-0.11	12,200	-
[6788]	26/06/29	4,535	4,615	4,480	4,480	-5	-0.11	17,600	-
[6788]	26/06/26	4,490	4,560	4,485	4,485	-30	-0.66	10,200	-
[6788]	26/06/25	4,505	4,555	4,480	4,515	0	0.00	9,400	-
[6788]	26/06/24	4,480	4,545	4,480	4,515	+35	+0.78	4,000	-
[6788]	26/06/23	4,470	4,555	4,470	4,480	-50	-1.10	11,400	-
[6788]	26/06/22	4,550	4,660	4,505	4,530	-60	-1.31	9,300	-
[6788]	26/06/19	4,615	4,675	4,585	4,590	-25	-0.54	20,500	-
[6788]	26/06/18	4,605	4,715	4,555	4,615	+55	+1.21	15,500	-
[6788]	26/06/17	4,460	4,620	4,445	4,560	+85	+1.90	11,600	-
[6788]	26/06/16	4,525	4,555	4,420	4,475	-110	-2.40	8,100	-
[6788]	26/06/15	4,435	4,640	4,435	4,585	+150	+3.38	20,900	-
[6788]	26/06/12	4,415	4,495	4,340	4,435	+90	+2.07	18,000	-
[6788]	26/06/11	4,570	4,570	4,320	4,345	-225	-4.92	25,900	-
[6788]	26/06/10	4,650	4,715	4,570	4,570	-80	-1.72	19,500	-
[6788]	26/06/09	4,565	4,685	4,560	4,650	+110	+2.42	18,500	-
[6788]	26/06/08	4,370	4,560	4,370	4,540	+40	+0.89	12,700	-
[6788]	26/06/05	4,355	4,550	4,355	4,500	+145	+3.33	12,500	-
[6788]	26/06/04	4,430	4,465	4,340	4,355	-60	-1.36	11,500	-
[6788]	26/06/03	4,310	4,435	4,275	4,415	+105	+2.44	12,400	-
[6788]	26/06/02	4,235	4,320	4,230	4,310	+10	+0.23	11,300	-
[6788]	26/06/01	4,305	4,355	4,260	4,300	+25	+0.58	10,600	-
[6788]	26/05/29	4,335	4,365	4,275	4,275	-30	-0.70	9,400	-
[6788]	26/05/28	4,180	4,310	4,180	4,305	+55	+1.29	15,000	-
[6788]	26/05/27	4,155	4,265	4,150	4,250	+80	+1.92	12,200	-
[6788]	26/05/26	4,210	4,265	4,150	4,170	-85	-2.00	10,500	-
[6788]	26/05/25	4,300	4,325	4,220	4,255	-50	-1.16	8,400	-
[6788]	26/05/22	4,360	4,360	4,235	4,305	-20.0	-0.46	9,300	-
[6788]	26/05/21	4,275	4,360	4,275	4,325	+25.0	+0.58	6,200	-
[6788]	26/05/20	4,320	4,380	4,255	4,300	-65.0	-1.49	7,600	-
[6788]	26/05/19	4,290	4,395	4,290	4,365	+70.0	+1.63	14,600	-
[6788]	26/05/18	4,200	4,300	4,200	4,295	+55.0	+1.30	16,100	-
[6788]	26/05/15	4,005	4,245	4,005	4,240	+215.0	+5.34	23,700	-
[6788]	26/05/14	4,305	4,325	4,010	4,025	-385.0	-8.73	28,600	-
[6788]	26/05/13	4,385	4,455	4,350	4,410	+25.0	+0.57	12,000	-
[6788]	26/05/12	4,355	4,480	4,355	4,385	+30.0	+0.69	12,300	-
[6788]	26/05/11	4,315	4,540	4,300	4,355	+65.0	+1.52	33,300	-
[6788]	26/05/08	4,270	4,315	4,270	4,290	+35.0	+0.82	10,400	-
[6788]	26/05/07	4,300	4,315	4,225	4,255	-5.0	-0.12	11,300	-
[6788]	26/05/01	4,250	4,300	4,215	4,260	-5.0	-0.12	11,400	-
[6788]	26/04/30	4,255	4,320	4,205	4,265	-35.0	-0.81	22,000	-
[6788]	26/04/28	4,245	4,300	4,245	4,300	+55.0	+1.30	13,100	-
[6788]	26/04/27	4,285	4,305	4,245	4,245	-35	-0.82	11,400	-
[6788]	26/04/24	4,335	4,390	4,280	4,280	-80	-1.83	11,700	-
[6788]	26/04/23	4,400	4,400	4,300	4,360	-10	-0.23	18,100	-
[6788]	26/04/22	4,410	4,500	4,335	4,370	-25	-0.57	18,800	-
[6788]	26/04/21	4,390	4,410	4,360	4,395	+5	+0.11	10,100	-
[6788]	26/04/20	4,330	4,415	4,325	4,390	+30	+0.69	8,700	-
[6788]	26/04/17	4,355	4,385	4,325	4,360	+35	+0.81	10,800	-
[6788]	26/04/16	4,330	4,365	4,285	4,325	+15	+0.35	13,600	-
[6788]	26/04/15	4,370	4,390	4,310	4,310	-30	-0.69	6,100	-
[6788]	26/04/14	4,375	4,395	4,330	4,340	-30	-0.69	14,700	-
[6788]	26/04/13	4,370	4,430	4,365	4,370	-25	-0.57	6,400	-
[6788]	26/04/10	4,400	4,465	4,355	4,395	+50	+1.15	16,300	-
[6788]	26/04/09	4,405	4,405	4,335	4,345	-60	-1.36	7,400	-
[6788]	26/04/08	4,350	4,405	4,350	4,405	+65	+1.50	9,300	-
[6788]	26/04/07	4,320	4,380	4,305	4,340	-10	-0.23	7,800	-
[6788]	26/04/06	4,330	4,370	4,305	4,350	+20	+0.46	8,400	-
[6788]	26/04/03	4,310	4,380	4,310	4,330	+15	+0.35	9,800	-
[6788]	26/04/02	4,350	4,400	4,300	4,315	-15	-0.35	9,500	-
[6788]	26/04/01	4,300	4,365	4,300	4,330	+60	+1.41	9,700	-
[6788]	26/03/31	4,275	4,305	4,245	4,270	-5	-0.12	11,900	-
[6788]	26/03/30	4,285	4,320	4,255	4,275	-280	-6.15	21,500	-
[6788]	26/03/27	4,505	4,580	4,505	4,555	+40	+0.89	27,400	-
[6788]	26/03/26	4,570	4,580	4,480	4,515	-55	-1.20	13,900	-
[6788]	26/03/25	4,550	4,570	4,540	4,570	+140	+3.16	13,500	-
[6788]	26/03/24	4,450	4,450	4,390	4,430	+60	+1.37	15,600	-
[6788]	26/03/23	4,500	4,500	4,355	4,370	-220	-4.79	31,900	-
[6788]	26/03/19	4,620	4,620	4,570	4,590	-100	-2.13	21,100	-
[6788]	26/03/18	4,600	4,690	4,600	4,690	+105	+2.29	13,100	-
[6788]	26/03/17	4,725	4,780	4,585	4,585	-115	-2.45	20,800	-
[6788]	26/03/16	4,850	4,875	4,685	4,700	-195	-3.98	31,700	-
[6788]	26/03/13	4,825	4,910	4,825	4,895	+30	+0.62	13,300	-
[6788]	26/03/12	4,945	4,955	4,860	4,865	-85	-1.72	19,400	-
[6788]	26/03/11	4,990	4,990	4,950	4,950	+20	+0.41	9,000	-
[6788]	26/03/10	4,900	5,050	4,895	4,930	+65	+1.34	25,800	-
[6788]	26/03/09	4,810	4,905	4,805	4,865	-80	-1.62	23,400	-
[6788]	26/03/06	4,860	4,960	4,835	4,945	+35	+0.71	14,800	-
[6788]	26/03/05	4,905	5,030	4,880	4,910	+145	+3.04	24,600	-
[6788]	26/03/04	4,890	4,930	4,765	4,765	-135	-2.76	28,700	-
[6788]	26/03/03	4,970	5,000	4,900	4,900	-85	-1.71	22,100	-
[6788]	26/03/02	4,985	5,040	4,970	4,985	-85	-1.68	14,500	-
[6788]	26/02/27	4,990	5,100	4,980	5,070	+60	+1.20	15,700	-
[6788]	26/02/26	4,995	5,090	4,995	5,010	0	0.00	16,600	-
[6788]	26/02/25	4,995	5,050	4,995	5,010	-20	-0.40	14,700	-
[6788]	26/02/24	5,090	5,100	5,030	5,030	-60	-1.18	12,300	-
[6788]	26/02/20	5,020	5,140	5,020	5,090	+50	+0.99	14,800	-
[6788]	26/02/19	5,000	5,070	4,995	5,040	+20	+0.40	10,500	-
[6788]	26/02/18	5,050	5,130	5,010	5,020	-30	-0.59	11,700	-
[6788]	26/02/17	5,090	5,170	5,050	5,050	-40	-0.79	12,700	-
[6788]	26/02/16	4,970	5,170	4,970	5,090	+80	+1.60	28,500	-
[6788]	26/02/13	5,160	5,170	5,010	5,010	-150	-2.91	26,500	-
[6788]	26/02/12	5,150	5,190	5,110	5,160	+20	+0.39	11,300	-
[6788]	26/02/10	5,130	5,190	5,060	5,140	+10	+0.19	11,000	-
[6788]	26/02/09	5,080	5,160	5,080	5,130	+90	+1.79	17,600	-
[6788]	26/02/06	4,970	5,080	4,960	5,040	+70	+1.41	11,200	-
[6788]	26/02/05	4,910	5,110	4,910	4,970	+60	+1.22	25,900	-
[6788]	26/02/04	4,880	4,950	4,840	4,910	+30	+0.61	16,700	-
[6788]	26/02/03	4,775	4,900	4,750	4,880	+175	+3.72	23,200	-
[6788]	26/02/02	4,860	4,945	4,670	4,705	-85	-1.77	33,500	-
[6788]	26/01/30	4,790	4,840	4,780	4,790	+10	+0.21	15,000	-
[6788]	26/01/29	4,735	4,790	4,725	4,780	+50	+1.06	15,600	-
[6788]	26/01/28	4,800	4,805	4,705	4,730	-75	-1.56	20,900	-
[6788]	26/01/27	4,880	4,890	4,805	4,805	-80	-1.64	14,400	-
[6788]	26/01/26	5,000	5,050	4,885	4,885	-115	-2.30	22,400	-
[6788]	26/01/23	5,000	5,040	5,000	5,000	0	0.00	8,200	-
[6788]	26/01/22	4,955	5,060	4,955	5,000	+15	+0.30	13,000	-
[6788]	26/01/21	4,950	5,020	4,940	4,985	+25	+0.50	11,400	-
[6788]	26/01/20	5,010	5,050	4,960	4,960	-50	-1.00	17,000	-
[6788]	26/01/19	5,130	5,150	5,010	5,010	-120	-2.34	18,400	-
[6788]	26/01/16	5,070	5,130	5,020	5,130	+90	+1.79	13,000	-
[6788]	26/01/15	4,950	5,060	4,950	5,040	+90	+1.82	18,400	-
[6788]	26/01/14	4,885	4,965	4,875	4,950	+75	+1.54	20,500	-
[6788]	26/01/13	5,090	5,090	4,875	4,875	-145	-2.89	38,300	-
[6788]	26/01/09	5,050	5,080	5,020	5,020	0	0.00	10,700	-
[6788]	26/01/08	5,000	5,060	5,000	5,020	0	0.00	9,000	-
[6788]	26/01/07	5,040	5,060	5,020	5,020	-20	-0.40	7,000	-
[6788]	26/01/06	5,060	5,070	5,000	5,040	0	0.00	12,900	-
[6788]	26/01/05	5,030	5,110	5,030	5,040	+10	+0.20	9,700	-
[6788]	25/12/30	5,100	5,100	5,030	5,030	-70	-1.37	9,600	-
[6788]	25/12/29	5,090	5,100	5,050	5,100	+30	+0.59	10,500	-
[6788]	25/12/26	5,050	5,090	4,975	5,070	+20	+0.40	22,100	-
[6788]	25/12/25	5,050	5,080	5,050	5,050	0	0.00	7,400	-
[6788]	25/12/24	5,050	5,090	5,050	5,050	+30	+0.60	7,800	-
[6788]	25/12/23	5,000	5,070	5,000	5,020	+20	+0.40	15,000	-
[6788]	25/12/22	5,000	5,030	4,960	5,000	-20	-0.40	14,500	-
[6788]	25/12/19	5,000	5,020	4,965	5,020	+20	+0.40	15,300	-
[6788]	25/12/18	5,000	5,020	4,965	5,000	0	0.00	11,800	-
[6788]	25/12/17	4,885	5,000	4,885	5,000	+75	+1.52	20,400	-
[6788]	25/12/16	4,905	4,950	4,880	4,925	+15	+0.31	18,500	-
[6788]	25/12/15	4,825	4,945	4,825	4,910	+60	+1.24	14,300	-
[6788]	25/12/12	4,850	4,905	4,835	4,850	+35	+0.73	27,200	-
[6788]	25/12/11	4,845	4,880	4,805	4,815	-30	-0.62	12,500	-
[6788]	25/12/10	4,860	4,880	4,825	4,845	-15	-0.31	11,100	-
[6788]	25/12/09	4,845	4,890	4,845	4,860	-20	-0.41	8,000	-
[6788]	25/12/08	4,840	4,925	4,840	4,880	+40	+0.83	11,100	-
[6788]	25/12/05	4,865	4,865	4,825	4,840	-25	-0.51	7,600	-
[6788]	25/12/04	4,840	4,870	4,840	4,865	+25	+0.52	6,700	-
[6788]	25/12/03	4,905	4,905	4,825	4,840	-25	-0.51	9,600	-
[6788]	25/12/02	4,875	4,900	4,835	4,865	-10	-0.21	21,200	-
[6788]	25/12/01	4,950	4,955	4,875	4,875	-75	-1.52	16,500	-
[6788]	25/11/28	4,900	4,965	4,900	4,950	+5	+0.10	13,500	-
[6788]	25/11/27	4,955	4,975	4,905	4,945	-10	-0.20	10,600	-
[6788]	25/11/26	4,900	4,955	4,840	4,955	+40	+0.81	11,600	-
[6788]	25/11/25	4,960	4,970	4,915	4,915	-45	-0.91	18,600	-
[6788]	25/11/21	4,860	4,975	4,860	4,960	+85	+1.74	18,700	-
[6788]	25/11/20	4,900	4,930	4,840	4,875	+20	+0.41	18,400	-
[6788]	25/11/19	4,880	4,895	4,835	4,855	-10	-0.21	18,900	-
[6788]	25/11/18	4,970	4,985	4,865	4,865	-105	-2.11	13,400	-
[6788]	25/11/17	4,985	4,985	4,930	4,970	-15	-0.30	12,600	-
[6788]	25/11/14	4,980	5,010	4,905	4,985	0	0.00	22,300	-
[6788]	25/11/13	4,905	5,000	4,905	4,985	+25	+0.50	13,100	-
[6788]	25/11/12	4,950	4,960	4,930	4,960	+55	+1.12	13,700	-
[6788]	25/11/11	4,915	4,955	4,890	4,905	-10	-0.20	14,200	-
[6788]	25/11/10	4,875	4,915	4,875	4,915	+45	+0.92	5,100	-
[6788]	25/11/07	4,890	4,895	4,855	4,870	-20	-0.41	8,600	-
[6788]	25/11/06	4,825	4,890	4,825	4,890	+50	+1.03	12,900	-
[6788]	25/11/05	4,895	4,920	4,790	4,840	-55	-1.12	22,000	-
[6788]	25/11/04	4,820	4,895	4,810	4,895	+80	+1.66	13,400	-
[6788]	25/10/31	4,850	4,880	4,810	4,815	-35	-0.72	10,000	-
[6788]	25/10/30	4,790	4,890	4,770	4,850	+60	+1.25	19,700	-
[6788]	25/10/29	4,825	4,870	4,780	4,790	-45	-0.93	21,200	-
[6788]	25/10/28	4,870	4,900	4,815	4,835	-65	-1.33	12,200	-
[6788]	25/10/27	4,835	4,900	4,835	4,900	+85	+1.77	15,900	-
[6788]	25/10/24	4,815	4,840	4,805	4,815	0	0.00	6,300	-
[6788]	25/10/23	4,810	4,855	4,800	4,815	+5	+0.10	9,100	-
[6788]	25/10/22	4,755	4,820	4,755	4,810	+55	+1.16	17,400	-
[6788]	25/10/21	4,760	4,780	4,750	4,755	-5	-0.11	4,300	-
[6788]	25/10/20	4,715	4,765	4,715	4,760	+55	+1.17	8,800	-
[6788]	25/10/17	4,740	4,740	4,670	4,705	-35	-0.74	19,800	-
[6788]	25/10/16	4,715	4,780	4,715	4,740	+25	+0.53	19,400	-
[6788]	25/10/15	4,615	4,730	4,615	4,715	+105	+2.28	11,700	-
[6788]	25/10/14	4,590	4,660	4,580	4,610	+5	+0.11	19,600	-
[6788]	25/10/10	4,610	4,635	4,590	4,605	-55	-1.18	9,700	-
[6788]	25/10/09	4,610	4,680	4,610	4,660	+50	+1.08	8,400	-
[6788]	25/10/08	4,710	4,710	4,610	4,610	-80	-1.71	12,400	-
[6788]	25/10/07	4,650	4,705	4,620	4,690	+10	+0.21	16,800	-
[6788]	25/10/06	4,630	4,700	4,605	4,680	+80	+1.74	28,200	-
[6788]	25/10/03	4,540	4,615	4,540	4,600	+40	+0.88	12,100	-
[6788]	25/10/02	4,590	4,620	4,545	4,560	-15	-0.33	10,700	-
[6788]	25/10/01	4,625	4,640	4,575	4,575	-60	-1.29	14,900	-
[6788]	25/09/30	4,685	4,685	4,635	4,635	-50	-1.07	13,300	-
[6788]	25/09/29	4,665	4,700	4,650	4,685	+10	+0.21	15,400	-
[6788]	25/09/26	4,635	4,695	4,635	4,675	+5	+0.11	11,600	-
[6788]	25/09/25	4,620	4,700	4,620	4,670	+20	+0.43	10,500	-
[6788]	25/09/24	4,625	4,680	4,625	4,650	+25	+0.54	7,600	-
[6788]	25/09/22	4,645	4,660	4,620	4,625	-20	-0.43	7,700	-
[6788]	25/09/19	4,685	4,705	4,620	4,645	-40	-0.85	21,300	-
[6788]	25/09/18	4,695	4,695	4,650	4,685	-10	-0.21	12,600	-
[6788]	25/09/17	4,660	4,710	4,640	4,695	+35	+0.75	11,100	-
[6788]	25/09/16	4,580	4,695	4,580	4,660	+80	+1.75	16,600	-
[6788]	25/09/12	4,590	4,665	4,570	4,580	-10	-0.22	28,800	-
[6788]	25/09/11	4,635	4,650	4,570	4,590	-45	-0.97	13,600	-
[6788]	25/09/10	4,650	4,670	4,610	4,635	-15	-0.32	11,300	-
[6788]	25/09/09	4,690	4,690	4,625	4,650	-10	-0.21	11,100	-
[6788]	25/09/08	4,665	4,730	4,640	4,660	-5	-0.11	18,200	-
[6788]	25/09/05	4,600	4,690	4,600	4,665	+75	+1.63	13,100	-