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
[6794]	26/10/29	3,295	3,315	3,215	3,285	-10.0	-0.30	489,000	73,806,741,504
[6794]	26/10/28	3,310	3,320	3,240	3,295	+30.0	+0.92	205,800	74,031,423,488
[6794]	26/10/27	3,305	3,315	3,255	3,265	-5.0	-0.15	113,100	73,357,385,728
[6794]	26/10/26	3,315	3,330	3,240	3,270	-65.0	-1.95	105,900	73,469,722,624
[6794]	26/10/23	3,295	3,350	3,255	3,335	-15.0	-0.45	158,800	74,930,135,040
[6794]	26/10/22	3,355	3,380	3,305	3,350	-15.0	-0.45	155,600	75,267,153,920
[6794]	26/10/21	3,390	3,415	3,325	3,365	+40.0	+1.20	149,700	75,604,164,608
[6794]	26/10/20	3,400	3,430	3,310	3,325	-95.0	-2.78	154,900	74,705,453,056
[6794]	26/10/19	3,405	3,450	3,360	3,420	-10.0	-0.29	103,100	76,839,895,040
[6794]	26/10/16	3,350	3,450	3,310	3,430	+125.0	+3.78	160,700	77,064,577,024
[6794]	26/10/15	3,430	3,465	3,300	3,305	-185.0	-5.30	213,200	74,256,097,280
[6794]	26/10/14	3,585	3,585	3,480	3,490	-95.0	-2.65	118,900	78,412,644,352
[6794]	26/10/13	3,590	3,600	3,480	3,585	+10.0	+0.28	203,600	80,547,086,336
[6794]	26/10/09	3,525	3,645	3,525	3,575	+35.0	+0.99	185,200	80,322,404,352
[6794]	26/10/08	3,540	3,575	3,475	3,540	+35.0	+1.00	215,300	79,536,029,696
[6794]	26/10/07	3,520	3,580	3,475	3,505	-10.0	-0.28	214,400	78,749,663,232
[6794]	26/10/06	3,380	3,545	3,375	3,515	+175.0	+5.24	230,900	78,974,337,024
[6794]	26/10/05	3,290	3,360	3,250	3,340	+70.0	+2.14	129,100	75,042,471,936
[6794]	26/10/02	3,265	3,290	3,245	3,270	+5.0	+0.15	86,600	73,469,722,624
[6794]	26/10/01	3,210	3,275	3,200	3,265	+40.0	+1.24	95,400	73,357,385,728
[6794]	26/09/30	3,245	3,260	3,200	3,225	-10.0	-0.31	129,700	72,458,682,368
[6794]	26/09/29	3,215	3,265	3,195	3,235	-30.0	-0.92	117,900	72,683,356,160
[6794]	26/09/28	3,290	3,290	3,235	3,265	-20.0	-0.61	150,600	73,357,393,920
[6794]	26/09/25	3,280	3,365	3,265	3,285	+30.0	+0.92	216,400	73,806,749,696
[6794]	26/09/24	3,255	3,295	3,235	3,255	+15.0	+0.46	135,800	73,132,711,936
[6794]	26/09/18	3,210	3,270	3,190	3,240	+50.0	+1.57	149,200	72,795,701,248
[6794]	26/09/17	3,195	3,205	3,140	3,190	+30.0	+0.95	160,100	71,672,307,712
[6794]	26/09/16	3,080	3,165	3,080	3,160	+95.0	+3.10	138,500	70,998,269,952
[6794]	26/09/15	2,985	3,100	2,985	3,065	+50.0	+1.66	132,400	68,863,827,968
[6794]	26/09/14	2,975	3,035	2,971	3,015	+25.0	+0.84	105,100	67,740,442,624
[6794]	26/09/11	2,930	3,025	2,906	2,990	+25.0	+0.84	204,200	67,178,745,856
[6794]	26/09/10	2,859	2,971	2,851	2,965	+69.0	+2.38	171,400	66,617,049,088
[6794]	26/09/09	2,906	2,941	2,859	2,896	-6.0	-0.21	181,600	65,066,770,432
[6794]	26/09/08	3,005	3,030	2,892	2,902	-133.0	-4.38	112,200	65,201,577,984
[6794]	26/09/07	3,040	3,055	3,020	3,035	+10.0	+0.33	82,000	68,189,798,400
[6794]	26/09/04	2,969	3,025	2,966	3,025	+49.0	+1.65	132,300	67,965,120,512
[6794]	26/09/03	2,999	3,010	2,939	2,976	+12.0	+0.40	100,400	66,864,197,632
[6794]	26/09/02	2,993	3,000	2,955	2,964	-46.0	-1.53	140,700	66,594,582,528
[6794]	26/09/01	2,999	3,035	2,992	3,010	-35.0	-1.15	102,100	67,628,101,632
[6794]	26/08/31	2,930	3,050	2,922	3,045	+96.0	+3.26	160,800	68,414,476,288
[6794]	26/08/28	2,982	3,010	2,935	2,949	-33.0	-1.11	112,200	66,257,567,744
[6794]	26/08/27	2,983	3,010	2,944	2,982	+32.0	+1.08	136,300	66,999,005,184
[6794]	26/08/26	3,065	3,065	2,942	2,950	-135.0	-4.38	256,500	66,280,034,304
[6794]	26/08/25	3,035	3,085	3,005	3,085	+50.0	+1.65	144,400	69,313,183,744
[6794]	26/08/24	3,020	3,070	3,000	3,035	+15.0	+0.50	110,000	68,189,798,400
[6794]	26/08/21	3,070	3,085	2,943	3,020	+20.0	+0.67	109,400	67,852,779,520
[6794]	26/08/20	2,927	3,015	2,910	3,000	+76.0	+2.60	194,300	67,403,423,744
[6794]	26/08/19	3,020	3,020	2,916	2,924	-166.0	-5.37	201,700	65,695,870,976
[6794]	26/08/18	3,130	3,165	3,065	3,090	-35.0	-1.12	142,400	69,425,528,832
[6794]	26/08/17	3,090	3,185	3,030	3,125	+50.0	+1.63	222,500	70,211,903,488
[6794]	26/08/14	2,920	3,085	2,920	3,075	+105.0	+3.54	366,100	69,088,509,952
[6794]	26/08/13	2,899	2,972	2,830	2,970	+92.0	+3.20	298,100	66,729,390,080
[6794]	26/08/12	2,952	2,952	2,811	2,878	-74.0	-2.51	420,000	64,662,351,872
[6794]	26/08/10	2,850	3,035	2,850	2,952	+2.0	+0.07	334,400	66,324,967,424
[6794]	26/08/07	2,961	3,035	2,925	2,950	-14.0	-0.47	136,100	66,280,034,304
[6794]	26/08/06	3,060	3,070	2,950	2,964	-66.0	-2.18	118,600	66,594,582,528
[6794]	26/08/05	2,908	3,045	2,906	3,030	+116.0	+3.98	134,200	68,077,457,408
[6794]	26/08/04	2,838	2,930	2,833	2,914	+57.0	+2.00	154,100	65,471,193,088
[6794]	26/08/03	2,840	2,912	2,833	2,857	+7.0	+0.25	214,200	64,190,525,440
[6794]	26/07/31	2,827	2,929	2,723	2,850	+123.0	+4.51	250,200	64,033,251,328
[6794]	26/07/30	2,668	2,772	2,634	2,727	+59.0	+2.21	195,500	61,269,712,896
[6794]	26/07/29	2,776	2,794	2,620	2,668	-83.0	-3.02	172,600	59,944,112,128
[6794]	26/07/28	2,834	2,838	2,750	2,751	-129.0	-4.48	174,300	61,808,939,008
[6794]	26/07/27	2,859	2,880	2,837	2,880	+47.0	+1.66	99,100	64,707,289,088
[6794]	26/07/24	2,813	2,862	2,807	2,833	-23.0	-0.81	108,800	63,651,299,328
[6794]	26/07/23	2,864	2,885	2,853	2,856	-8.0	-0.28	85,800	64,168,058,880
[6794]	26/07/22	2,899	2,906	2,854	2,864	-1.0	-0.03	97,100	64,347,803,648
[6794]	26/07/21	2,786	2,874	2,782	2,865	+79.0	+2.84	150,200	64,370,270,208
[6794]	26/07/17	2,899	2,904	2,726	2,786	-93	-3.23	239,900	-
[6794]	26/07/16	2,936	2,936	2,871	2,879	-7	-0.24	73,600	-
[6794]	26/07/15	2,877	2,892	2,861	2,886	+9	+0.31	72,200	-
[6794]	26/07/14	2,860	2,899	2,808	2,877	+40	+1.41	121,700	-
[6794]	26/07/13	2,874	2,877	2,814	2,837	-12	-0.42	160,800	-
[6794]	26/07/10	2,937	2,937	2,846	2,849	-63	-2.16	138,700	-
[6794]	26/07/09	2,905	2,919	2,878	2,912	+12	+0.41	101,900	-
[6794]	26/07/08	2,900	2,915	2,859	2,900	0	0.00	141,000	-
[6794]	26/07/07	2,927	2,950	2,882	2,900	-37	-1.26	140,800	-
[6794]	26/07/06	2,989	2,997	2,876	2,937	-17	-0.58	165,700	-
[6794]	26/07/03	3,020	3,080	2,950	2,954	-76	-2.51	118,900	-
[6794]	26/07/02	2,988	3,080	2,988	3,030	-15	-0.49	131,000	-
[6794]	26/07/01	3,065	3,100	3,035	3,045	-15	-0.49	110,400	-
[6794]	26/06/30	2,984	3,100	2,960	3,060	+109	+3.69	213,200	-
[6794]	26/06/29	3,025	3,030	2,895	2,951	+30	+1.03	200,000	-
[6794]	26/06/26	2,965	3,020	2,895	2,921	-43	-1.45	219,100	-
[6794]	26/06/25	2,888	3,005	2,888	2,964	+59	+2.03	141,500	-
[6794]	26/06/24	2,894	2,927	2,842	2,905	+61	+2.14	127,800	-
[6794]	26/06/23	2,916	2,921	2,834	2,844	-74	-2.54	164,300	-
[6794]	26/06/22	2,977	3,025	2,887	2,918	-97	-3.22	212,800	-
[6794]	26/06/19	3,070	3,095	2,992	3,015	-35	-1.15	257,300	-
[6794]	26/06/18	2,928	3,075	2,928	3,050	+160	+5.54	213,500	-
[6794]	26/06/17	2,853	2,966	2,835	2,890	+50	+1.76	218,400	-
[6794]	26/06/16	2,800	2,853	2,788	2,840	+26	+0.92	152,100	-
[6794]	26/06/15	2,825	2,847	2,779	2,814	+39	+1.41	152,100	-
[6794]	26/06/12	2,818	2,827	2,741	2,775	-16	-0.57	225,100	-
[6794]	26/06/11	2,791	2,841	2,721	2,791	-20	-0.71	171,600	-
[6794]	26/06/10	2,879	2,882	2,781	2,811	-79	-2.73	232,900	-
[6794]	26/06/09	2,866	2,900	2,796	2,890	+65	+2.30	161,300	-
[6794]	26/06/08	2,800	2,887	2,747	2,825	-75	-2.59	358,300	-
[6794]	26/06/05	2,962	3,040	2,862	2,900	-110	-3.65	220,400	-
[6794]	26/06/04	2,927	3,055	2,927	3,010	+37	+1.24	272,000	-
[6794]	26/06/03	2,769	3,010	2,764	2,973	+217	+7.87	337,700	-
[6794]	26/06/02	2,748	2,756	2,640	2,756	+8	+0.29	206,500	-
[6794]	26/06/01	2,801	2,828	2,697	2,748	-103	-3.61	256,500	-
[6794]	26/05/29	2,860	2,902	2,834	2,851	+13	+0.46	175,600	-
[6794]	26/05/28	2,841	2,880	2,766	2,838	+14	+0.50	181,300	-
[6794]	26/05/27	2,846	2,869	2,770	2,824	-13	-0.46	168,800	-
[6794]	26/05/26	2,872	2,920	2,826	2,837	-53	-1.83	149,900	-
[6794]	26/05/25	2,819	2,909	2,769	2,890	+90	+3.21	263,500	-
[6794]	26/05/22	2,819	2,838	2,752	2,800	-14.0	-0.50	200,800	-
[6794]	26/05/21	2,799	2,845	2,790	2,814	+36.0	+1.30	227,700	-
[6794]	26/05/20	2,826	2,866	2,721	2,778	-91.0	-3.17	253,600	-
[6794]	26/05/19	2,864	2,938	2,837	2,869	+8.0	+0.28	340,700	-
[6794]	26/05/18	2,930	2,981	2,779	2,861	-86.0	-2.92	502,200	-
[6794]	26/05/15	2,971	2,978	2,867	2,947	+47.0	+1.62	179,300	-
[6794]	26/05/14	2,968	3,010	2,896	2,900	-83.0	-2.78	152,800	-
[6794]	26/05/13	2,961	3,000	2,925	2,983	+19.0	+0.64	129,700	-
[6794]	26/05/12	2,984	3,010	2,957	2,964	+3.0	+0.10	205,100	-
[6794]	26/05/11	2,938	2,995	2,931	2,961	0	+0.00	260,800	-
[6794]	26/05/08	2,943	2,975	2,887	2,961	+32.0	+1.09	186,600	-
[6794]	26/05/07	3,065	3,090	2,874	2,929	-206.0	-6.57	399,000	-
[6794]	26/05/01	3,040	3,170	3,040	3,135	+145.0	+4.85	263,900	-
[6794]	26/04/30	2,994	3,015	2,955	2,990	-65.0	-2.13	155,900	-
[6794]	26/04/28	3,040	3,055	3,010	3,055	+15.0	+0.49	94,400	-
[6794]	26/04/27	3,110	3,140	2,973	3,040	-75	-2.41	223,100	-
[6794]	26/04/24	3,210	3,240	3,105	3,115	-120	-3.71	101,300	-
[6794]	26/04/23	3,255	3,305	3,190	3,235	-40	-1.22	158,900	-
[6794]	26/04/22	3,355	3,355	3,255	3,275	-60	-1.80	99,400	-
[6794]	26/04/21	3,355	3,395	3,330	3,335	+20	+0.60	94,300	-
[6794]	26/04/20	3,390	3,405	3,315	3,315	-70	-2.07	87,100	-
[6794]	26/04/17	3,435	3,440	3,365	3,385	-65	-1.88	82,100	-
[6794]	26/04/16	3,395	3,460	3,395	3,450	+40	+1.17	111,500	-
[6794]	26/04/15	3,470	3,500	3,390	3,410	+10	+0.29	128,000	-
[6794]	26/04/14	3,425	3,475	3,390	3,400	+5	+0.15	83,600	-
[6794]	26/04/13	3,375	3,445	3,360	3,395	+25	+0.74	107,500	-
[6794]	26/04/10	3,465	3,495	3,370	3,370	-60	-1.75	100,000	-
[6794]	26/04/09	3,460	3,490	3,415	3,430	-30	-0.87	116,900	-
[6794]	26/04/08	3,485	3,485	3,425	3,460	+90	+2.67	105,600	-
[6794]	26/04/07	3,430	3,460	3,355	3,370	-50	-1.46	138,700	-
[6794]	26/04/06	3,320	3,485	3,310	3,420	+130	+3.95	335,700	-
[6794]	26/04/03	3,200	3,305	3,180	3,290	+125	+3.95	207,900	-
[6794]	26/04/02	3,180	3,260	3,120	3,165	+30	+0.96	277,600	-
[6794]	26/04/01	3,010	3,135	2,996	3,135	+249	+8.63	320,000	-
[6794]	26/03/31	2,758	2,928	2,726	2,886	+113	+4.08	408,400	-
[6794]	26/03/30	2,760	2,776	2,719	2,773	-118	-4.08	203,100	-
[6794]	26/03/27	2,850	2,904	2,850	2,891	+1	+0.03	107,600	-
[6794]	26/03/26	2,938	2,946	2,862	2,890	-28	-0.96	93,500	-
[6794]	26/03/25	2,924	2,945	2,914	2,918	+54	+1.89	109,700	-
[6794]	26/03/24	2,911	2,915	2,816	2,864	+53	+1.89	129,500	-
[6794]	26/03/23	2,924	2,934	2,809	2,811	-163	-5.48	291,700	-
[6794]	26/03/19	3,000	3,020	2,953	2,974	-81	-2.65	136,700	-
[6794]	26/03/18	2,997	3,055	2,995	3,055	+99	+3.35	74,700	-
[6794]	26/03/17	2,976	3,010	2,946	2,956	-20	-0.67	78,200	-
[6794]	26/03/16	2,954	2,986	2,939	2,976	-22	-0.73	128,100	-
[6794]	26/03/13	2,998	3,020	2,976	2,998	-12	-0.40	136,800	-
[6794]	26/03/12	3,120	3,140	2,994	3,010	-75	-2.43	142,900	-
[6794]	26/03/11	3,065	3,165	3,065	3,085	+45	+1.48	146,400	-
[6794]	26/03/10	3,035	3,105	3,015	3,040	+74	+2.49	111,600	-
[6794]	26/03/09	2,880	2,978	2,880	2,966	-84	-2.75	371,500	-
[6794]	26/03/06	2,976	3,065	2,976	3,050	+10	+0.33	139,000	-
[6794]	26/03/05	3,025	3,110	3,005	3,040	+117	+4.00	123,200	-
[6794]	26/03/04	2,919	2,965	2,841	2,923	-46	-1.55	397,400	-
[6794]	26/03/03	3,145	3,165	2,966	2,969	-181	-5.75	160,000	-
[6794]	26/03/02	3,110	3,175	3,100	3,150	+20	+0.64	134,000	-
[6794]	26/02/27	3,060	3,150	3,030	3,130	+60	+1.95	271,700	-
[6794]	26/02/26	3,100	3,100	2,990	3,070	-25	-0.81	238,200	-
[6794]	26/02/25	3,125	3,145	3,065	3,095	-15	-0.48	145,100	-
[6794]	26/02/24	3,040	3,160	3,040	3,110	+117	+3.91	221,600	-
[6794]	26/02/20	3,045	3,065	2,959	2,993	-37	-1.22	294,000	-
[6794]	26/02/19	2,956	3,045	2,955	3,030	+58	+1.95	137,900	-
[6794]	26/02/18	2,982	3,015	2,949	2,972	-10	-0.34	272,600	-
[6794]	26/02/17	2,900	2,989	2,859	2,982	+93	+3.22	268,500	-
[6794]	26/02/16	2,878	2,947	2,835	2,889	-16	-0.55	402,300	-
[6794]	26/02/13	2,934	3,010	2,839	2,905	-46	-1.56	408,700	-
[6794]	26/02/12	3,100	3,100	2,929	2,951	-269	-8.35	554,000	-
[6794]	26/02/10	3,050	3,220	3,050	3,220	+135	+4.38	355,000	-
[6794]	26/02/09	3,100	3,120	3,050	3,085	+99	+3.32	199,600	-
[6794]	26/02/06	3,050	3,050	2,977	2,986	-49	-1.61	141,100	-
[6794]	26/02/05	2,952	3,065	2,931	3,035	+87	+2.95	242,400	-
[6794]	26/02/04	2,871	2,949	2,858	2,948	+77	+2.68	174,500	-
[6794]	26/02/03	2,777	2,884	2,771	2,871	+106	+3.83	185,800	-
[6794]	26/02/02	2,779	2,836	2,740	2,765	-2	-0.07	339,500	-
[6794]	26/01/30	2,714	2,802	2,682	2,767	+200	+7.79	557,800	-
[6794]	26/01/29	2,610	2,626	2,531	2,567	-65	-2.47	358,600	-
[6794]	26/01/28	2,694	2,710	2,606	2,632	-81	-2.99	311,700	-
[6794]	26/01/27	2,652	2,713	2,652	2,713	+26	+0.97	146,100	-
[6794]	26/01/26	2,682	2,700	2,648	2,687	-17	-0.63	278,900	-
[6794]	26/01/23	2,710	2,727	2,700	2,704	-21	-0.77	128,500	-
[6794]	26/01/22	2,691	2,730	2,650	2,725	+84	+3.18	308,100	-
[6794]	26/01/21	2,590	2,655	2,570	2,641	+14	+0.53	177,000	-
[6794]	26/01/20	2,665	2,675	2,627	2,627	-56	-2.09	218,000	-
[6794]	26/01/19	2,700	2,719	2,647	2,683	-9	-0.33	164,900	-
[6794]	26/01/16	2,659	2,705	2,656	2,692	+37	+1.39	222,900	-
[6794]	26/01/15	2,670	2,714	2,638	2,655	-41	-1.52	135,100	-
[6794]	26/01/14	2,664	2,710	2,659	2,696	+66	+2.51	151,600	-
[6794]	26/01/13	2,720	2,723	2,630	2,630	-52	-1.94	199,400	-
[6794]	26/01/09	2,644	2,705	2,644	2,682	+48	+1.82	210,300	-
[6794]	26/01/08	2,693	2,715	2,634	2,634	-81	-2.98	286,800	-
[6794]	26/01/07	2,695	2,715	2,680	2,715	+17	+0.63	244,800	-
[6794]	26/01/06	2,736	2,748	2,697	2,698	-8	-0.30	150,200	-
[6794]	26/01/05	2,719	2,730	2,691	2,706	-5	-0.18	185,500	-
[6794]	25/12/30	2,706	2,723	2,683	2,711	+11	+0.41	185,100	-
[6794]	25/12/29	2,654	2,718	2,654	2,700	+73	+2.78	147,600	-
[6794]	25/12/26	2,663	2,683	2,612	2,627	-31	-1.17	179,900	-
[6794]	25/12/25	2,718	2,718	2,630	2,658	-52	-1.92	200,800	-
[6794]	25/12/24	2,743	2,774	2,696	2,710	-41	-1.49	126,900	-
[6794]	25/12/23	2,790	2,793	2,743	2,751	-34	-1.22	95,600	-
[6794]	25/12/22	2,760	2,788	2,715	2,785	+51	+1.87	259,500	-
[6794]	25/12/19	2,700	2,745	2,700	2,734	+34	+1.26	139,500	-
[6794]	25/12/18	2,706	2,735	2,671	2,700	-45	-1.64	179,900	-
[6794]	25/12/17	2,715	2,766	2,674	2,745	+51	+1.89	189,700	-
[6794]	25/12/16	2,738	2,751	2,666	2,694	-43	-1.57	159,000	-
[6794]	25/12/15	2,701	2,775	2,668	2,737	-11	-0.40	155,500	-
[6794]	25/12/12	2,661	2,748	2,634	2,748	+151	+5.81	290,200	-
[6794]	25/12/11	2,644	2,663	2,597	2,597	-27	-1.03	110,200	-
[6794]	25/12/10	2,670	2,686	2,611	2,624	-48	-1.80	125,700	-
[6794]	25/12/09	2,695	2,710	2,647	2,672	-22	-0.82	83,000	-
[6794]	25/12/08	2,663	2,696	2,662	2,694	+51	+1.93	118,300	-
[6794]	25/12/05	2,611	2,658	2,611	2,643	+19	+0.72	105,600	-
[6794]	25/12/04	2,604	2,643	2,596	2,624	+13	+0.50	81,600	-
[6794]	25/12/03	2,580	2,642	2,580	2,611	+63	+2.47	113,600	-
[6794]	25/12/02	2,569	2,585	2,536	2,548	-21	-0.82	100,500	-
[6794]	25/12/01	2,601	2,608	2,566	2,569	-59	-2.25	110,200	-
[6794]	25/11/28	2,665	2,673	2,624	2,628	-5	-0.19	172,700	-
[6794]	25/11/27	2,576	2,652	2,562	2,633	+76	+2.97	163,900	-
[6794]	25/11/26	2,520	2,589	2,520	2,557	+40	+1.59	142,700	-
[6794]	25/11/25	2,526	2,553	2,501	2,517	+12	+0.48	131,900	-
[6794]	25/11/21	2,450	2,506	2,409	2,505	-20	-0.79	245,800	-
[6794]	25/11/20	2,560	2,565	2,515	2,525	+51	+2.06	144,800	-
[6794]	25/11/19	2,498	2,522	2,455	2,474	-20	-0.80	191,600	-
[6794]	25/11/18	2,502	2,541	2,459	2,494	-40	-1.58	249,800	-
[6794]	25/11/17	2,542	2,570	2,511	2,534	-3	-0.12	107,900	-
[6794]	25/11/14	2,551	2,570	2,474	2,537	-32	-1.25	253,400	-
[6794]	25/11/13	2,645	2,650	2,561	2,569	-48	-1.83	187,000	-
[6794]	25/11/12	2,538	2,620	2,510	2,617	+99	+3.93	218,800	-
[6794]	25/11/11	2,525	2,530	2,346	2,518	-10	-0.40	511,900	-
[6794]	25/11/10	2,524	2,546	2,501	2,528	-19	-0.75	264,200	-
[6794]	25/11/07	2,546	2,576	2,507	2,547	-99	-3.74	233,700	-
[6794]	25/11/06	2,599	2,662	2,574	2,646	+72	+2.80	146,600	-
[6794]	25/11/05	2,588	2,597	2,494	2,574	-64	-2.43	278,100	-
[6794]	25/11/04	2,653	2,678	2,615	2,638	-36	-1.35	179,000	-
[6794]	25/10/31	2,644	2,674	2,605	2,674	+58	+2.22	161,800	-
[6794]	25/10/30	2,630	2,641	2,592	2,616	+14	+0.54	295,100	-
[6794]	25/10/29	2,665	2,669	2,596	2,602	-36	-1.36	158,100	-
[6794]	25/10/28	2,642	2,677	2,632	2,638	-20	-0.75	197,300	-
[6794]	25/10/27	2,689	2,689	2,646	2,658	+16	+0.61	144,700	-
[6794]	25/10/24	2,650	2,656	2,578	2,642	+44	+1.69	230,400	-
[6794]	25/10/23	2,556	2,633	2,556	2,598	+42	+1.64	321,900	-
[6794]	25/10/22	2,541	2,570	2,503	2,556	+8	+0.31	302,300	-
[6794]	25/10/21	2,647	2,654	2,546	2,548	-68	-2.60	224,900	-
[6794]	25/10/20	2,574	2,625	2,532	2,616	+92	+3.65	240,200	-
[6794]	25/10/17	2,536	2,575	2,508	2,524	-42	-1.64	225,300	-
[6794]	25/10/16	2,497	2,582	2,480	2,566	+91	+3.68	210,300	-
[6794]	25/10/15	2,402	2,485	2,402	2,475	+78	+3.25	123,300	-
[6794]	25/10/14	2,438	2,466	2,377	2,397	-91	-3.66	425,700	-
[6794]	25/10/10	2,450	2,500	2,426	2,488	-1	-0.04	250,400	-
[6794]	25/10/09	2,612	2,620	2,443	2,489	-107	-4.12	303,100	-
[6794]	25/10/08	2,577	2,613	2,551	2,596	+47	+1.84	255,100	-
[6794]	25/10/07	2,480	2,578	2,480	2,549	+83	+3.37	273,600	-
[6794]	25/10/06	2,430	2,476	2,418	2,466	+65	+2.71	257,300	-
[6794]	25/10/03	2,331	2,410	2,325	2,401	+48	+2.04	201,100	-
[6794]	25/10/02	2,299	2,370	2,291	2,353	+20	+0.86	181,000	-
[6794]	25/10/01	2,325	2,334	2,291	2,333	-5	-0.21	277,000	-
[6794]	25/09/30	2,332	2,365	2,315	2,338	-7	-0.30	177,400	-
[6794]	25/09/29	2,309	2,345	2,279	2,345	+1	+0.04	143,000	-
[6794]	25/09/26	2,369	2,379	2,335	2,344	-11	-0.47	158,600	-
[6794]	25/09/25	2,325	2,374	2,310	2,355	+30	+1.29	183,400	-
[6794]	25/09/24	2,323	2,330	2,290	2,325	+2	+0.09	229,500	-
[6794]	25/09/22	2,260	2,335	2,251	2,323	+43	+1.89	276,700	-
[6794]	25/09/19	2,277	2,296	2,235	2,280	+3	+0.13	291,800	-
[6794]	25/09/18	2,278	2,301	2,236	2,277	-4	-0.18	234,300	-
[6794]	25/09/17	2,280	2,303	2,259	2,281	-40	-1.72	194,700	-
[6794]	25/09/16	2,329	2,359	2,298	2,321	+20	+0.87	136,600	-
[6794]	25/09/12	2,339	2,341	2,289	2,301	-46	-1.96	176,900	-
[6794]	25/09/11	2,308	2,362	2,302	2,347	+39	+1.69	284,000	-
[6794]	25/09/10	2,252	2,312	2,244	2,308	+46	+2.03	225,900	-
[6794]	25/09/09	2,324	2,343	2,261	2,262	-61	-2.63	261,100	-
[6794]	25/09/08	2,360	2,370	2,292	2,323	+83	+3.71	416,500	-
[6794]	25/09/05	2,225	2,251	2,127	2,240	+7	+0.31	380,300	-