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
[6798]	26/10/30	3,040	3,200	2,950	3,130	+140.0	+4.68	32,400	19,808,139,264
[6798]	26/10/29	3,070	3,075	2,916	2,990	-110.0	-3.55	74,400	18,922,151,936
[6798]	26/10/28	3,170	3,190	3,100	3,100	-70.0	-2.21	16,700	19,618,285,568
[6798]	26/10/27	3,190	3,235	3,155	3,170	+20.0	+0.63	11,800	20,061,278,208
[6798]	26/10/26	3,155	3,200	3,150	3,150	-35.0	-1.10	9,800	19,934,709,760
[6798]	26/10/23	3,195	3,210	3,140	3,185	-35.0	-1.09	19,700	20,156,205,056
[6798]	26/10/22	3,240	3,250	3,195	3,220	0	+0.00	5,000	20,377,702,400
[6798]	26/10/21	3,200	3,240	3,185	3,220	+30.0	+0.94	9,300	20,377,702,400
[6798]	26/10/20	3,260	3,270	3,180	3,190	-70.0	-2.15	17,200	20,187,848,704
[6798]	26/10/19	3,245	3,285	3,245	3,260	-25.0	-0.76	8,500	20,630,841,344
[6798]	26/10/16	3,280	3,325	3,250	3,285	+40.0	+1.23	10,400	20,789,053,440
[6798]	26/10/15	3,240	3,280	3,220	3,245	-55.0	-1.67	23,400	20,535,914,496
[6798]	26/10/14	3,280	3,320	3,280	3,300	-5.0	-0.15	6,200	20,883,980,288
[6798]	26/10/13	3,295	3,355	3,260	3,305	-45.0	-1.34	16,000	20,915,623,936
[6798]	26/10/09	3,300	3,395	3,260	3,350	+5.0	+0.15	8,900	21,200,404,480
[6798]	26/10/08	3,315	3,390	3,295	3,345	-25.0	-0.74	14,300	21,168,762,880
[6798]	26/10/07	3,445	3,465	3,360	3,370	-75.0	-2.18	10,300	21,326,974,976
[6798]	26/10/06	3,290	3,460	3,255	3,445	+140.0	+4.24	32,300	21,801,609,216
[6798]	26/10/05	3,320	3,330	3,300	3,305	+15.0	+0.46	8,400	20,915,623,936
[6798]	26/10/02	3,285	3,330	3,285	3,290	-65.0	-1.94	11,900	20,820,695,040
[6798]	26/10/01	3,305	3,355	3,285	3,355	+20.0	+0.60	7,200	21,232,046,080
[6798]	26/09/30	3,260	3,355	3,255	3,335	+50.0	+1.52	8,200	21,105,477,632
[6798]	26/09/29	3,260	3,320	3,250	3,285	-75.0	-2.23	17,500	20,789,053,440
[6798]	26/09/28	3,370	3,435	3,335	3,360	-10.0	-0.30	12,400	21,263,689,728
[6798]	26/09/25	3,370	3,410	3,345	3,370	0	+0.00	10,200	21,326,974,976
[6798]	26/09/24	3,295	3,395	3,295	3,370	+35.0	+1.05	15,100	21,326,974,976
[6798]	26/09/18	3,375	3,375	3,250	3,335	+10.0	+0.30	16,600	21,105,477,632
[6798]	26/09/17	3,280	3,340	3,280	3,325	+5.0	+0.15	8,800	21,042,192,384
[6798]	26/09/16	3,235	3,320	3,235	3,320	+75.0	+2.31	7,000	21,010,550,784
[6798]	26/09/15	3,205	3,265	3,160	3,245	+20.0	+0.62	10,900	20,535,914,496
[6798]	26/09/14	3,160	3,250	3,150	3,225	+35.0	+1.10	26,100	20,409,344,000
[6798]	26/09/11	3,125	3,205	3,110	3,190	-5.0	-0.16	11,100	20,187,848,704
[6798]	26/09/10	3,160	3,215	3,150	3,195	+10.0	+0.31	6,100	20,219,490,304
[6798]	26/09/09	3,210	3,235	3,180	3,185	-35.0	-1.09	11,400	20,156,205,056
[6798]	26/09/08	3,270	3,290	3,180	3,220	-90.0	-2.72	25,800	20,377,702,400
[6798]	26/09/07	3,300	3,340	3,280	3,310	0	+0.00	8,100	20,947,265,536
[6798]	26/09/04	3,290	3,345	3,290	3,310	+10.0	+0.30	8,700	20,947,265,536
[6798]	26/09/03	3,360	3,360	3,270	3,300	+10.0	+0.30	12,200	20,883,980,288
[6798]	26/09/02	3,335	3,350	3,285	3,290	-105.0	-3.09	16,600	20,820,695,040
[6798]	26/09/01	3,395	3,445	3,395	3,395	-30.0	-0.88	9,300	21,485,187,072
[6798]	26/08/31	3,285	3,450	3,285	3,425	+70.0	+2.09	11,800	21,675,040,768
[6798]	26/08/28	3,335	3,370	3,335	3,355	-5.0	-0.15	9,200	21,232,046,080
[6798]	26/08/27	3,320	3,380	3,300	3,360	+25.0	+0.75	7,300	21,263,689,728
[6798]	26/08/26	3,270	3,350	3,270	3,335	+35.0	+1.06	7,200	21,105,477,632
[6798]	26/08/25	3,240	3,325	3,205	3,300	+35.0	+1.07	15,300	20,883,980,288
[6798]	26/08/24	3,285	3,300	3,260	3,265	-20.0	-0.61	7,800	20,662,482,944
[6798]	26/08/21	3,320	3,320	3,250	3,285	-35.0	-1.05	5,900	20,789,053,440
[6798]	26/08/20	3,265	3,320	3,250	3,320	+10.0	+0.30	8,100	21,010,550,784
[6798]	26/08/19	3,370	3,370	3,250	3,310	-95.0	-2.79	13,300	20,947,265,536
[6798]	26/08/18	3,485	3,515	3,405	3,405	-70.0	-2.01	9,800	21,548,470,272
[6798]	26/08/17	3,545	3,545	3,470	3,475	-70.0	-1.97	15,900	21,991,464,960
[6798]	26/08/14	3,410	3,545	3,410	3,545	+100.0	+2.90	13,700	22,434,457,600
[6798]	26/08/13	3,285	3,445	3,285	3,445	+130.0	+3.92	17,900	21,801,609,216
[6798]	26/08/12	3,275	3,315	3,255	3,315	+40.0	+1.22	11,500	20,978,907,136
[6798]	26/08/10	3,180	3,325	3,180	3,275	+60.0	+1.87	13,200	20,725,768,192
[6798]	26/08/07	3,215	3,240	3,195	3,215	0	+0.00	11,900	20,346,060,800
[6798]	26/08/06	3,145	3,235	3,145	3,215	+65.0	+2.06	17,600	20,346,060,800
[6798]	26/08/05	3,150	3,190	3,110	3,150	+65.0	+2.11	21,900	19,934,709,760
[6798]	26/08/04	3,055	3,125	3,055	3,085	+15.0	+0.49	17,700	19,523,358,720
[6798]	26/08/03	3,025	3,100	3,000	3,070	+10.0	+0.33	18,400	19,428,429,824
[6798]	26/07/31	3,155	3,160	3,060	3,060	-35.0	-1.13	20,400	19,365,146,624
[6798]	26/07/30	3,005	3,115	2,977	3,095	+85.0	+2.82	34,200	19,586,641,920
[6798]	26/07/29	3,005	3,150	2,948	3,010	+10.0	+0.33	43,600	19,048,722,432
[6798]	26/07/28	3,035	3,165	2,880	3,000	-105.0	-3.38	70,400	18,985,437,184
[6798]	26/07/27	3,035	3,130	2,982	3,105	+113.0	+3.78	26,100	19,649,927,168
[6798]	26/07/24	2,989	3,000	2,922	2,992	-28.0	-0.93	28,800	18,934,808,576
[6798]	26/07/23	2,980	3,025	2,975	3,020	+40.0	+1.34	7,900	19,112,005,632
[6798]	26/07/22	3,015	3,030	2,963	2,980	+17.0	+0.57	11,800	18,858,866,688
[6798]	26/07/21	2,967	2,990	2,918	2,963	+37.0	+1.26	9,000	18,751,283,200
[6798]	26/07/17	2,939	2,968	2,870	2,926	-42	-1.42	19,600	-
[6798]	26/07/16	2,935	3,005	2,935	2,968	+17	+0.58	9,000	-
[6798]	26/07/15	2,952	2,990	2,947	2,951	-1	-0.03	7,800	-
[6798]	26/07/14	2,918	2,987	2,898	2,952	+34	+1.17	12,400	-
[6798]	26/07/13	2,924	2,970	2,900	2,918	-23	-0.78	12,900	-
[6798]	26/07/10	2,980	3,030	2,941	2,941	+11	+0.38	15,400	-
[6798]	26/07/09	2,934	2,970	2,928	2,930	+16	+0.55	7,900	-
[6798]	26/07/08	2,922	2,950	2,898	2,914	-8	-0.27	12,000	-
[6798]	26/07/07	3,000	3,010	2,912	2,922	-72	-2.40	23,700	-
[6798]	26/07/06	3,155	3,155	2,978	2,994	-181	-5.70	45,500	-
[6798]	26/07/03	3,130	3,175	3,110	3,175	-25	-0.78	13,800	-
[6798]	26/07/02	3,130	3,210	3,085	3,200	+65	+2.07	20,200	-
[6798]	26/07/01	3,180	3,185	3,090	3,135	-5	-0.16	13,900	-
[6798]	26/06/30	3,170	3,195	3,085	3,140	-15	-0.48	11,600	-
[6798]	26/06/29	3,215	3,220	3,110	3,155	0	0.00	12,200	-
[6798]	26/06/26	3,210	3,210	3,085	3,155	-55	-1.71	9,000	-
[6798]	26/06/25	3,200	3,220	3,120	3,210	+55	+1.74	18,200	-
[6798]	26/06/24	3,115	3,205	3,095	3,155	+40	+1.28	16,300	-
[6798]	26/06/23	3,155	3,355	3,115	3,115	+30	+0.97	36,100	-
[6798]	26/06/22	3,150	3,230	3,070	3,085	-60	-1.91	29,000	-
[6798]	26/06/19	3,225	3,225	3,145	3,145	-100	-3.08	15,500	-
[6798]	26/06/18	3,205	3,250	3,175	3,245	+40	+1.25	7,100	-
[6798]	26/06/17	3,210	3,280	3,170	3,205	+15	+0.47	13,500	-
[6798]	26/06/16	3,340	3,370	3,140	3,190	-175	-5.20	65,300	-
[6798]	26/06/15	3,330	3,410	3,330	3,365	+70	+2.12	3,100	-
[6798]	26/06/12	3,335	3,360	3,295	3,295	+30	+0.92	7,800	-
[6798]	26/06/11	3,340	3,340	3,175	3,265	-125	-3.69	22,200	-
[6798]	26/06/10	3,435	3,470	3,365	3,390	-110	-3.14	13,600	-
[6798]	26/06/09	3,495	3,500	3,425	3,500	+50	+1.45	12,600	-
[6798]	26/06/08	3,420	3,500	3,390	3,450	-110	-3.09	31,000	-
[6798]	26/06/05	3,530	3,600	3,530	3,560	-10	-0.28	6,700	-
[6798]	26/06/04	3,520	3,580	3,500	3,570	-10	-0.28	6,000	-
[6798]	26/06/03	3,515	3,590	3,485	3,580	+95	+2.73	7,300	-
[6798]	26/06/02	3,510	3,535	3,400	3,485	-35	-0.99	20,400	-
[6798]	26/06/01	3,565	3,565	3,485	3,520	-45	-1.26	9,800	-
[6798]	26/05/29	3,560	3,620	3,490	3,565	+35	+0.99	6,600	-
[6798]	26/05/28	3,485	3,550	3,485	3,530	-15	-0.42	8,900	-
[6798]	26/05/27	3,505	3,570	3,480	3,545	+40	+1.14	9,900	-
[6798]	26/05/26	3,525	3,525	3,455	3,505	-15	-0.43	10,200	-
[6798]	26/05/25	3,620	3,620	3,490	3,520	-40	-1.12	17,600	-
[6798]	26/05/22	3,540	3,600	3,535	3,560	+60.0	+1.71	12,400	-
[6798]	26/05/21	3,565	3,600	3,500	3,500	+5.0	+0.14	8,900	-
[6798]	26/05/20	3,505	3,510	3,465	3,495	-45.0	-1.27	33,000	-
[6798]	26/05/19	3,590	3,590	3,475	3,540	-25.0	-0.70	26,500	-
[6798]	26/05/18	3,495	3,615	3,495	3,565	+50.0	+1.42	27,800	-
[6798]	26/05/15	3,500	3,560	3,475	3,515	+15.0	+0.43	22,500	-
[6798]	26/05/14	3,515	3,660	3,430	3,500	-20.0	-0.57	27,700	-
[6798]	26/05/13	3,495	3,610	3,400	3,520	+25.0	+0.72	70,000	-
[6798]	26/05/12	3,645	3,710	3,360	3,495	-160.0	-4.38	55,300	-
[6798]	26/05/11	3,680	3,710	3,640	3,655	+20.0	+0.55	20,800	-
[6798]	26/05/08	3,615	3,675	3,560	3,635	-35.0	-0.95	28,000	-
[6798]	26/05/07	3,420	3,735	3,400	3,670	+280.0	+8.26	57,300	-
[6798]	26/05/01	3,345	3,430	3,305	3,390	+50.0	+1.50	20,300	-
[6798]	26/04/30	3,305	3,355	3,305	3,340	-20.0	-0.60	8,200	-
[6798]	26/04/28	3,330	3,360	3,305	3,360	+25.0	+0.75	12,400	-
[6798]	26/04/27	3,385	3,385	3,300	3,335	-65	-1.91	16,400	-
[6798]	26/04/24	3,335	3,420	3,335	3,400	+70	+2.10	19,900	-
[6798]	26/04/23	3,325	3,370	3,285	3,330	+10	+0.30	26,500	-
[6798]	26/04/22	3,305	3,370	3,160	3,320	+15	+0.45	31,600	-
[6798]	26/04/21	3,310	3,315	3,290	3,305	-5	-0.15	19,400	-
[6798]	26/04/20	3,280	3,345	3,260	3,310	+50	+1.53	22,600	-
[6798]	26/04/17	3,265	3,305	3,255	3,260	-35	-1.06	9,900	-
[6798]	26/04/16	3,290	3,310	3,265	3,295	+45	+1.38	7,000	-
[6798]	26/04/15	3,260	3,270	3,160	3,250	+20	+0.62	37,000	-
[6798]	26/04/14	3,165	3,240	3,145	3,230	+80	+2.54	32,700	-
[6798]	26/04/13	3,005	3,155	3,005	3,150	+85	+2.77	44,800	-
[6798]	26/04/10	3,125	3,125	3,040	3,065	0	0.00	10,400	-
[6798]	26/04/09	3,125	3,125	3,055	3,065	-60	-1.92	11,000	-
[6798]	26/04/08	3,115	3,135	3,070	3,125	+115	+3.82	14,100	-
[6798]	26/04/07	3,050	3,055	2,996	3,010	-10	-0.33	8,400	-
[6798]	26/04/06	3,015	3,055	3,015	3,020	+30	+1.00	7,000	-
[6798]	26/04/03	2,953	3,015	2,953	2,990	+1	+0.03	14,200	-
[6798]	26/04/02	3,030	3,045	2,956	2,989	-5	-0.17	17,300	-
[6798]	26/04/01	2,940	3,010	2,940	2,994	+88	+3.03	9,900	-
[6798]	26/03/31	2,887	2,973	2,887	2,906	-31	-1.06	18,700	-
[6798]	26/03/30	2,880	2,956	2,880	2,937	-93	-3.07	24,600	-
[6798]	26/03/27	3,020	3,060	2,985	3,030	0	0.00	16,300	-
[6798]	26/03/26	3,035	3,070	2,985	3,030	-55	-1.78	9,100	-
[6798]	26/03/25	3,020	3,085	3,020	3,085	+118	+3.98	11,500	-
[6798]	26/03/24	2,936	2,989	2,933	2,967	+64	+2.20	12,300	-
[6798]	26/03/23	2,915	2,944	2,885	2,903	-95	-3.17	32,800	-
[6798]	26/03/19	3,000	3,040	2,969	2,998	-97	-3.13	15,800	-
[6798]	26/03/18	3,025	3,110	3,025	3,095	+90	+3.00	5,900	-
[6798]	26/03/17	3,015	3,065	3,005	3,005	-30	-0.99	20,200	-
[6798]	26/03/16	2,989	3,075	2,956	3,035	+10	+0.33	26,400	-
[6798]	26/03/13	3,025	3,045	2,978	3,025	-70	-2.26	37,400	-
[6798]	26/03/12	3,125	3,130	3,075	3,095	-85	-2.67	13,400	-
[6798]	26/03/11	3,175	3,225	3,170	3,180	+50	+1.60	9,000	-
[6798]	26/03/10	3,085	3,155	3,045	3,130	+145	+4.86	14,100	-
[6798]	26/03/09	2,975	3,005	2,897	2,985	-200	-6.28	30,300	-
[6798]	26/03/06	3,230	3,270	3,165	3,185	-115	-3.48	29,600	-
[6798]	26/03/05	3,245	3,340	3,245	3,300	+185	+5.94	19,000	-
[6798]	26/03/04	3,230	3,260	3,025	3,115	-185	-5.61	34,300	-
[6798]	26/03/03	3,450	3,460	3,300	3,300	-155	-4.49	32,300	-
[6798]	26/03/02	3,400	3,495	3,390	3,455	0	0.00	16,300	-
[6798]	26/02/27	3,405	3,470	3,400	3,455	+30	+0.88	20,800	-
[6798]	26/02/26	3,505	3,505	3,395	3,425	-70	-2.00	30,600	-
[6798]	26/02/25	3,550	3,550	3,485	3,495	-65	-1.83	24,300	-
[6798]	26/02/24	3,340	3,565	3,340	3,560	+235	+7.07	45,700	-
[6798]	26/02/20	3,370	3,380	3,320	3,325	-65	-1.92	20,500	-
[6798]	26/02/19	3,405	3,405	3,325	3,390	-5	-0.15	33,300	-
[6798]	26/02/18	3,385	3,470	3,350	3,395	+50	+1.49	50,100	-
[6798]	26/02/17	3,200	3,360	3,200	3,345	+170	+5.35	62,800	-
[6798]	26/02/16	3,080	3,215	3,080	3,175	+110	+3.59	37,300	-
[6798]	26/02/13	3,095	3,135	2,998	3,065	-30	-0.97	24,700	-
[6798]	26/02/12	3,060	3,150	3,060	3,095	+55	+1.81	28,000	-
[6798]	26/02/10	2,980	3,040	2,980	3,040	+51	+1.71	11,600	-
[6798]	26/02/09	2,951	3,025	2,930	2,989	+135	+4.73	56,900	-
[6798]	26/02/06	2,830	2,862	2,807	2,854	+5	+0.18	13,000	-
[6798]	26/02/05	2,835	2,876	2,835	2,849	-1	-0.04	11,100	-
[6798]	26/02/04	2,796	2,850	2,796	2,850	+36	+1.28	17,900	-
[6798]	26/02/03	2,767	2,833	2,767	2,814	+52	+1.88	18,500	-
[6798]	26/02/02	2,780	2,847	2,762	2,762	-18	-0.65	13,300	-
[6798]	26/01/30	2,736	2,795	2,736	2,780	+28	+1.02	11,400	-
[6798]	26/01/29	2,772	2,777	2,730	2,752	-35	-1.26	23,200	-
[6798]	26/01/28	2,855	2,865	2,787	2,787	-53	-1.87	21,500	-
[6798]	26/01/27	2,754	2,849	2,661	2,840	+119	+4.37	121,900	-
[6798]	26/01/26	2,779	2,825	2,670	2,721	-82	-2.93	36,800	-
[6798]	26/01/23	2,829	2,864	2,781	2,803	-35	-1.23	22,100	-
[6798]	26/01/22	2,760	2,850	2,760	2,838	+99	+3.61	24,000	-
[6798]	26/01/21	2,720	2,757	2,720	2,739	+3	+0.11	7,500	-
[6798]	26/01/20	2,722	2,755	2,701	2,736	-14	-0.51	17,500	-
[6798]	26/01/19	2,739	2,754	2,719	2,750	0	0.00	6,700	-
[6798]	26/01/16	2,731	2,750	2,698	2,750	+19	+0.70	7,500	-
[6798]	26/01/15	2,723	2,758	2,723	2,731	+35	+1.30	7,900	-
[6798]	26/01/14	2,694	2,730	2,694	2,696	-16	-0.59	12,500	-
[6798]	26/01/13	2,719	2,731	2,701	2,712	-8	-0.29	17,500	-
[6798]	26/01/09	2,655	2,726	2,633	2,720	+35	+1.30	15,900	-
[6798]	26/01/08	2,680	2,706	2,671	2,685	+5	+0.19	15,500	-
[6798]	26/01/07	2,674	2,699	2,661	2,680	+1	+0.04	6,400	-
[6798]	26/01/06	2,658	2,691	2,637	2,679	+41	+1.55	18,700	-
[6798]	26/01/05	2,629	2,652	2,629	2,638	-1	-0.04	11,700	-
[6798]	25/12/30	2,631	2,660	2,620	2,639	+22	+0.84	20,300	-
[6798]	25/12/29	2,632	2,645	2,614	2,617	-22	-0.83	7,600	-
[6798]	25/12/26	2,621	2,640	2,621	2,639	+14	+0.53	13,700	-
[6798]	25/12/25	2,632	2,639	2,612	2,625	-7	-0.27	23,200	-
[6798]	25/12/24	2,619	2,645	2,619	2,632	-16	-0.60	16,900	-
[6798]	25/12/23	2,640	2,651	2,623	2,648	+10	+0.38	13,400	-
[6798]	25/12/22	2,639	2,649	2,607	2,638	-1	-0.04	7,500	-
[6798]	25/12/19	2,613	2,640	2,598	2,639	+32	+1.23	20,800	-
[6798]	25/12/18	2,633	2,633	2,574	2,607	-26	-0.99	15,200	-
[6798]	25/12/17	2,617	2,644	2,617	2,633	-8	-0.30	4,200	-
[6798]	25/12/16	2,639	2,644	2,611	2,641	+2	+0.08	15,300	-
[6798]	25/12/15	2,605	2,640	2,603	2,639	-1	-0.04	8,500	-
[6798]	25/12/12	2,641	2,646	2,618	2,640	+40	+1.54	10,900	-
[6798]	25/12/11	2,639	2,639	2,595	2,600	-39	-1.48	30,500	-
[6798]	25/12/10	2,615	2,639	2,596	2,639	+15	+0.57	15,400	-
[6798]	25/12/09	2,623	2,632	2,602	2,624	+10	+0.38	16,600	-
[6798]	25/12/08	2,592	2,629	2,592	2,614	+23	+0.89	7,900	-
[6798]	25/12/05	2,603	2,617	2,580	2,591	-12	-0.46	23,500	-
[6798]	25/12/04	2,588	2,627	2,588	2,603	+6	+0.23	9,900	-
[6798]	25/12/03	2,612	2,615	2,588	2,597	-3	-0.12	23,200	-
[6798]	25/12/02	2,577	2,622	2,546	2,600	+23	+0.89	40,600	-
[6798]	25/12/01	2,598	2,603	2,568	2,577	-31	-1.19	18,500	-
[6798]	25/11/28	2,589	2,622	2,580	2,608	+18	+0.69	10,800	-
[6798]	25/11/27	2,617	2,623	2,556	2,590	-15	-0.58	24,400	-
[6798]	25/11/26	2,606	2,610	2,565	2,605	-5	-0.19	24,400	-
[6798]	25/11/25	2,630	2,634	2,537	2,610	+12	+0.46	45,800	-
[6798]	25/11/21	2,499	2,642	2,499	2,598	+59	+2.32	46,000	-
[6798]	25/11/20	2,478	2,572	2,471	2,539	+90	+3.67	37,900	-
[6798]	25/11/19	2,424	2,488	2,405	2,449	-7	-0.29	30,100	-
[6798]	25/11/18	2,404	2,465	2,352	2,456	+28	+1.15	32,200	-
[6798]	25/11/17	2,446	2,451	2,420	2,428	-18	-0.74	9,600	-
[6798]	25/11/14	2,433	2,485	2,433	2,446	-32	-1.29	12,400	-
[6798]	25/11/13	2,453	2,478	2,410	2,478	+12	+0.49	26,500	-
[6798]	25/11/12	2,316	2,468	2,300	2,466	+166	+7.22	83,500	-
[6798]	25/11/11	2,313	2,325	2,270	2,300	-43	-1.84	11,300	-
[6798]	25/11/10	2,231	2,370	2,227	2,343	+116	+5.21	75,800	-
[6798]	25/11/07	2,239	2,264	2,222	2,227	-40	-1.76	11,500	-
[6798]	25/11/06	2,253	2,285	2,249	2,267	+27	+1.21	11,800	-
[6798]	25/11/05	2,265	2,265	2,211	2,240	-35	-1.54	25,500	-
[6798]	25/11/04	2,274	2,296	2,263	2,275	+6	+0.26	10,200	-
[6798]	25/10/31	2,265	2,281	2,233	2,269	+4	+0.18	17,800	-
[6798]	25/10/30	2,237	2,279	2,227	2,265	+28	+1.25	19,500	-
[6798]	25/10/29	2,290	2,295	2,226	2,237	-28	-1.24	29,800	-
[6798]	25/10/28	2,403	2,403	2,260	2,265	-138	-5.74	79,400	-
[6798]	25/10/27	2,393	2,415	2,393	2,403	+26	+1.09	19,900	-
[6798]	25/10/24	2,355	2,388	2,353	2,377	+30	+1.28	20,700	-
[6798]	25/10/23	2,355	2,363	2,343	2,347	-30	-1.26	8,200	-
[6798]	25/10/22	2,330	2,385	2,326	2,377	+51	+2.19	14,800	-
[6798]	25/10/21	2,304	2,330	2,302	2,326	+34	+1.48	6,200	-
[6798]	25/10/20	2,298	2,308	2,285	2,292	+23	+1.01	12,700	-
[6798]	25/10/17	2,284	2,284	2,261	2,269	-9	-0.40	6,200	-
[6798]	25/10/16	2,294	2,297	2,256	2,278	-26	-1.13	9,200	-
[6798]	25/10/15	2,291	2,316	2,275	2,304	+43	+1.90	9,400	-
[6798]	25/10/14	2,273	2,310	2,256	2,261	-62	-2.67	21,300	-
[6798]	25/10/10	2,351	2,352	2,302	2,323	-52	-2.19	12,400	-
[6798]	25/10/09	2,361	2,391	2,360	2,375	+2	+0.08	11,700	-
[6798]	25/10/08	2,360	2,394	2,360	2,373	-5	-0.21	17,700	-
[6798]	25/10/07	2,322	2,380	2,317	2,378	+36	+1.54	22,900	-
[6798]	25/10/06	2,377	2,377	2,283	2,342	+107	+4.79	43,400	-
[6798]	25/10/03	2,236	2,263	2,235	2,235	-1	-0.04	15,900	-
[6798]	25/10/02	2,238	2,267	2,224	2,236	+4	+0.18	15,100	-
[6798]	25/10/01	2,290	2,290	2,220	2,232	-52	-2.28	16,700	-
[6798]	25/09/30	2,325	2,325	2,283	2,284	-18	-0.78	8,600	-
[6798]	25/09/29	2,328	2,328	2,295	2,302	-89	-3.72	16,400	-
[6798]	25/09/26	2,368	2,391	2,360	2,391	+22	+0.93	27,700	-
[6798]	25/09/25	2,368	2,369	2,341	2,369	+4	+0.17	17,200	-
[6798]	25/09/24	2,354	2,365	2,332	2,365	+22	+0.94	18,700	-
[6798]	25/09/22	2,314	2,349	2,313	2,343	+46	+2.00	24,700	-
[6798]	25/09/19	2,316	2,325	2,286	2,297	+1	+0.04	25,800	-
[6798]	25/09/18	2,305	2,315	2,294	2,296	-14	-0.61	8,000	-
[6798]	25/09/17	2,310	2,310	2,289	2,310	0	0.00	10,300	-
[6798]	25/09/16	2,274	2,315	2,272	2,310	+45	+1.99	31,800	-
[6798]	25/09/12	2,265	2,273	2,256	2,265	+14	+0.62	8,200	-
[6798]	25/09/11	2,269	2,269	2,249	2,251	-4	-0.18	6,400	-
[6798]	25/09/10	2,262	2,263	2,241	2,255	-7	-0.31	12,200	-
[6798]	25/09/09	2,273	2,292	2,260	2,262	-11	-0.48	9,100	-
[6798]	25/09/08	2,273	2,278	2,267	2,273	+16	+0.71	5,800	-
[6798]	25/09/05	2,244	2,262	2,240	2,257	+14	+0.62	8,300	-