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
[6804]	26/10/29	2,301	2,337	2,267	2,303	-10.0	-0.43	497,600	113,382,842,368
[6804]	26/10/28	2,350	2,352	2,306	2,313	-10.0	-0.43	290,700	113,875,173,376
[6804]	26/10/27	2,307	2,336	2,300	2,323	+46.0	+2.02	301,600	114,367,496,192
[6804]	26/10/26	2,281	2,287	2,262	2,277	+3.0	+0.13	387,000	112,102,793,216
[6804]	26/10/23	2,323	2,330	2,248	2,274	-60.0	-2.57	322,100	111,955,099,648
[6804]	26/10/22	2,374	2,379	2,326	2,334	-22.0	-0.93	279,300	114,909,052,928
[6804]	26/10/21	2,368	2,374	2,349	2,356	+15.0	+0.64	249,300	115,992,174,592
[6804]	26/10/20	2,384	2,384	2,326	2,341	-39.0	-1.64	271,700	115,253,682,176
[6804]	26/10/19	2,376	2,389	2,336	2,380	-18.0	-0.75	275,400	117,173,755,904
[6804]	26/10/16	2,359	2,413	2,326	2,398	+59.0	+2.52	461,700	118,059,950,080
[6804]	26/10/15	2,395	2,395	2,315	2,339	-67.0	-2.78	594,300	115,155,222,528
[6804]	26/10/14	2,445	2,450	2,403	2,406	-17.0	-0.70	258,900	118,453,805,056
[6804]	26/10/13	2,395	2,437	2,385	2,423	+33.0	+1.38	358,400	119,290,765,312
[6804]	26/10/09	2,365	2,408	2,351	2,390	+7.0	+0.29	314,700	117,666,086,912
[6804]	26/10/08	2,418	2,426	2,382	2,383	-49.0	-2.01	241,800	117,321,457,664
[6804]	26/10/07	2,416	2,462	2,402	2,432	+6.0	+0.25	334,800	119,733,862,400
[6804]	26/10/06	2,390	2,445	2,377	2,426	+38.0	+1.59	307,300	119,438,458,880
[6804]	26/10/05	2,405	2,410	2,368	2,388	+12.0	+0.51	322,100	117,567,619,072
[6804]	26/10/02	2,430	2,430	2,376	2,376	-57.0	-2.34	278,300	116,976,828,416
[6804]	26/10/01	2,420	2,459	2,398	2,433	+16.0	+0.66	381,500	119,783,088,128
[6804]	26/09/30	2,462	2,466	2,404	2,417	-28.0	-1.15	297,000	118,995,369,984
[6804]	26/09/29	2,459	2,459	2,429	2,445	-52.0	-2.08	264,200	120,373,886,976
[6804]	26/09/28	2,540	2,540	2,497	2,497	-25.0	-0.99	260,200	122,933,985,280
[6804]	26/09/25	2,532	2,543	2,509	2,522	-10.0	-0.39	240,200	124,164,800,512
[6804]	26/09/24	2,531	2,560	2,522	2,532	+3.0	+0.12	283,500	124,657,123,328
[6804]	26/09/18	2,573	2,576	2,525	2,529	-21.0	-0.82	378,200	124,509,429,760
[6804]	26/09/17	2,542	2,553	2,532	2,550	+33.0	+1.31	248,500	125,543,317,504
[6804]	26/09/16	2,514	2,524	2,505	2,517	+14.0	+0.56	171,300	123,918,639,104
[6804]	26/09/15	2,490	2,529	2,486	2,503	+8.0	+0.32	237,100	123,229,380,608
[6804]	26/09/14	2,510	2,510	2,466	2,495	-24.0	-0.95	246,800	122,835,517,440
[6804]	26/09/11	2,501	2,532	2,495	2,519	-12.0	-0.47	243,500	124,017,098,752
[6804]	26/09/10	2,525	2,540	2,495	2,531	-9.0	-0.35	215,500	124,607,889,408
[6804]	26/09/09	2,544	2,563	2,528	2,540	-2.0	-0.08	223,600	125,050,986,496
[6804]	26/09/08	2,621	2,628	2,542	2,542	-90.0	-3.42	223,100	125,149,454,336
[6804]	26/09/07	2,652	2,652	2,616	2,632	+2.0	+0.08	175,700	129,580,392,448
[6804]	26/09/04	2,608	2,637	2,607	2,630	-3.0	-0.11	219,900	129,481,924,608
[6804]	26/09/03	2,636	2,645	2,613	2,633	-7.0	-0.27	221,900	129,629,626,368
[6804]	26/09/02	2,660	2,679	2,630	2,640	-46.0	-1.71	245,900	129,974,255,616
[6804]	26/09/01	2,700	2,703	2,674	2,686	-29.0	-1.07	315,000	132,238,958,592
[6804]	26/08/31	2,696	2,732	2,690	2,715	-16.0	-0.59	262,200	133,666,701,312
[6804]	26/08/28	2,705	2,732	2,690	2,731	+27.0	+1.00	195,100	134,454,427,648
[6804]	26/08/27	2,705	2,723	2,673	2,704	+6.0	+0.22	190,400	133,125,144,576
[6804]	26/08/26	2,719	2,733	2,686	2,698	-17.0	-0.63	191,800	132,829,749,248
[6804]	26/08/25	2,753	2,760	2,685	2,715	-5.0	-0.18	212,700	133,666,701,312
[6804]	26/08/24	2,739	2,755	2,720	2,720	-29.0	-1.05	145,200	133,912,870,912
[6804]	26/08/21	2,757	2,766	2,720	2,749	-24.0	-0.87	170,200	135,340,613,632
[6804]	26/08/20	2,776	2,796	2,737	2,773	+32.0	+1.17	197,500	136,522,203,136
[6804]	26/08/19	2,816	2,820	2,736	2,741	-109.0	-3.82	215,500	134,946,750,464
[6804]	26/08/18	2,851	2,894	2,821	2,850	-46.0	-1.59	232,600	140,313,116,672
[6804]	26/08/17	2,971	2,972	2,878	2,896	-75.0	-2.52	251,300	142,577,811,456
[6804]	26/08/14	2,925	2,971	2,925	2,971	+49.0	+1.68	268,900	146,270,273,536
[6804]	26/08/13	2,922	2,922	2,880	2,922	+26.0	+0.90	230,000	143,857,860,608
[6804]	26/08/12	2,943	2,950	2,868	2,896	+3.0	+0.10	257,100	142,577,811,456
[6804]	26/08/10	3,110	3,150	2,850	2,893	-94.0	-3.15	415,700	142,430,126,080
[6804]	26/08/07	2,952	3,015	2,947	2,987	+35.0	+1.19	256,400	147,057,983,488
[6804]	26/08/06	2,913	2,960	2,903	2,952	+18.0	+0.61	220,900	145,334,845,440
[6804]	26/08/05	2,881	2,979	2,871	2,934	+70.0	+2.44	421,700	144,448,667,648
[6804]	26/08/04	2,891	2,920	2,835	2,864	-16.0	-0.56	234,000	141,002,375,168
[6804]	26/08/03	2,856	2,895	2,803	2,880	+12.0	+0.42	318,400	141,790,101,504
[6804]	26/07/31	2,885	2,918	2,819	2,868	0	+0.00	306,500	141,199,310,848
[6804]	26/07/30	2,854	2,930	2,837	2,868	+42.0	+1.49	475,000	141,199,310,848
[6804]	26/07/29	2,836	2,860	2,782	2,826	+10.0	+0.36	241,300	139,131,535,360
[6804]	26/07/28	2,833	2,864	2,798	2,816	-24.0	-0.85	215,500	138,639,212,544
[6804]	26/07/27	2,719	2,840	2,714	2,840	+75.0	+2.71	234,400	139,820,793,856
[6804]	26/07/24	2,754	2,777	2,745	2,765	-7.0	-0.25	170,400	136,128,339,968
[6804]	26/07/23	2,782	2,793	2,761	2,772	+9.0	+0.33	126,300	136,472,969,216
[6804]	26/07/22	2,790	2,790	2,753	2,763	-3.0	-0.11	165,800	136,029,872,128
[6804]	26/07/21	2,773	2,777	2,742	2,766	+43.0	+1.58	259,200	136,177,573,888
[6804]	26/07/17	2,708	2,723	2,665	2,723	0	0.00	254,100	-
[6804]	26/07/16	2,731	2,749	2,701	2,723	-58	-2.09	180,400	-
[6804]	26/07/15	2,769	2,781	2,743	2,781	+20	+0.72	175,700	-
[6804]	26/07/14	2,778	2,780	2,731	2,761	+8	+0.29	193,900	-
[6804]	26/07/13	2,834	2,844	2,747	2,753	-78	-2.76	169,400	-
[6804]	26/07/10	2,869	2,869	2,821	2,831	-1	-0.04	212,100	-
[6804]	26/07/09	2,829	2,876	2,811	2,832	+53	+1.91	196,200	-
[6804]	26/07/08	2,817	2,850	2,774	2,779	-88	-3.07	162,200	-
[6804]	26/07/07	2,872	2,879	2,827	2,867	+14	+0.49	214,300	-
[6804]	26/07/06	2,854	2,868	2,790	2,853	+20	+0.71	182,500	-
[6804]	26/07/03	2,812	2,863	2,805	2,833	+31	+1.11	205,100	-
[6804]	26/07/02	2,704	2,834	2,691	2,802	+72	+2.64	337,100	-
[6804]	26/07/01	2,697	2,743	2,679	2,730	+33	+1.22	180,600	-
[6804]	26/06/30	2,776	2,776	2,687	2,697	-33	-1.21	224,800	-
[6804]	26/06/29	2,751	2,755	2,698	2,730	-18	-0.66	241,000	-
[6804]	26/06/26	2,775	2,784	2,695	2,748	-15	-0.54	171,200	-
[6804]	26/06/25	2,780	2,794	2,729	2,763	+33	+1.21	208,300	-
[6804]	26/06/24	2,755	2,797	2,729	2,730	-14	-0.51	250,700	-
[6804]	26/06/23	2,750	2,793	2,727	2,744	-28	-1.01	284,400	-
[6804]	26/06/22	2,818	2,878	2,752	2,772	-46	-1.63	243,400	-
[6804]	26/06/19	2,796	2,883	2,791	2,818	+52	+1.88	360,800	-
[6804]	26/06/18	2,795	2,837	2,766	2,766	+8	+0.29	235,100	-
[6804]	26/06/17	2,694	2,791	2,694	2,758	+43	+1.58	181,400	-
[6804]	26/06/16	2,768	2,769	2,693	2,715	-49	-1.77	221,900	-
[6804]	26/06/15	2,774	2,800	2,743	2,764	+55	+2.03	210,800	-
[6804]	26/06/12	2,791	2,800	2,683	2,709	-32	-1.17	195,600	-
[6804]	26/06/11	2,679	2,753	2,658	2,741	+12	+0.44	204,900	-
[6804]	26/06/10	2,759	2,797	2,715	2,729	-64	-2.29	219,000	-
[6804]	26/06/09	2,813	2,830	2,758	2,793	+11	+0.40	283,100	-
[6804]	26/06/08	2,755	2,834	2,723	2,782	-23	-0.82	309,900	-
[6804]	26/06/05	2,800	2,834	2,766	2,805	-22	-0.78	195,100	-
[6804]	26/06/04	2,747	2,849	2,747	2,827	+30	+1.07	251,400	-
[6804]	26/06/03	2,780	2,814	2,743	2,797	+94	+3.48	362,900	-
[6804]	26/06/02	2,685	2,718	2,617	2,703	0	0.00	274,900	-
[6804]	26/06/01	2,669	2,780	2,661	2,703	-16	-0.59	324,600	-
[6804]	26/05/29	2,669	2,747	2,646	2,719	+72	+2.72	432,200	-
[6804]	26/05/28	2,605	2,647	2,560	2,647	+52	+2.00	301,300	-
[6804]	26/05/27	2,628	2,649	2,573	2,595	-20	-0.76	246,000	-
[6804]	26/05/26	2,615	2,632	2,592	2,615	+1	+0.04	183,200	-
[6804]	26/05/25	2,631	2,691	2,611	2,614	+29	+1.12	220,300	-
[6804]	26/05/22	2,572	2,607	2,543	2,585	+23.0	+0.90	187,800	-
[6804]	26/05/21	2,581	2,591	2,551	2,562	+7.0	+0.27	142,400	-
[6804]	26/05/20	2,551	2,575	2,491	2,555	-40.0	-1.54	201,500	-
[6804]	26/05/19	2,614	2,617	2,560	2,595	0	+0.00	272,600	-
[6804]	26/05/18	2,600	2,625	2,553	2,595	+15.0	+0.58	222,600	-
[6804]	26/05/15	2,619	2,649	2,545	2,580	-43.0	-1.64	288,400	-
[6804]	26/05/14	2,585	2,648	2,580	2,623	+37.0	+1.43	258,700	-
[6804]	26/05/13	2,517	2,616	2,513	2,586	+58.0	+2.29	503,600	-
[6804]	26/05/12	2,518	2,533	2,470	2,528	+35.0	+1.40	516,900	-
[6804]	26/05/11	2,571	2,748	2,450	2,493	-328.0	-11.63	1,152,500	-
[6804]	26/05/08	2,786	2,838	2,700	2,821	-25.0	-0.88	527,700	-
[6804]	26/05/07	2,794	2,861	2,782	2,846	+107.0	+3.91	550,200	-
[6804]	26/05/01	2,732	2,760	2,717	2,739	-33.0	-1.19	223,200	-
[6804]	26/04/30	2,687	2,802	2,668	2,772	+62.0	+2.29	331,100	-
[6804]	26/04/28	2,701	2,734	2,684	2,710	-7.0	-0.26	209,800	-
[6804]	26/04/27	2,778	2,796	2,688	2,717	-85	-3.03	369,200	-
[6804]	26/04/24	2,805	2,820	2,749	2,802	-3	-0.11	217,400	-
[6804]	26/04/23	2,790	2,822	2,733	2,805	+15	+0.54	222,300	-
[6804]	26/04/22	2,775	2,798	2,736	2,790	+15	+0.54	217,700	-
[6804]	26/04/21	2,800	2,819	2,769	2,775	-20	-0.72	117,000	-
[6804]	26/04/20	2,810	2,813	2,780	2,795	-2	-0.07	109,000	-
[6804]	26/04/17	2,794	2,810	2,753	2,797	+22	+0.79	242,000	-
[6804]	26/04/16	2,736	2,777	2,731	2,775	+39	+1.43	157,600	-
[6804]	26/04/15	2,800	2,809	2,726	2,736	-5	-0.18	190,500	-
[6804]	26/04/14	2,766	2,780	2,737	2,741	+4	+0.15	137,300	-
[6804]	26/04/13	2,740	2,771	2,713	2,737	-20	-0.73	133,300	-
[6804]	26/04/10	2,758	2,795	2,745	2,757	+15	+0.55	177,600	-
[6804]	26/04/09	2,780	2,780	2,724	2,742	-47	-1.69	167,300	-
[6804]	26/04/08	2,833	2,833	2,767	2,789	+89	+3.30	269,200	-
[6804]	26/04/07	2,672	2,700	2,659	2,700	+36	+1.35	154,200	-
[6804]	26/04/06	2,652	2,688	2,652	2,664	+1	+0.04	101,100	-
[6804]	26/04/03	2,658	2,666	2,640	2,663	+53	+2.03	108,800	-
[6804]	26/04/02	2,664	2,686	2,602	2,610	-27	-1.02	211,900	-
[6804]	26/04/01	2,617	2,637	2,589	2,637	+92	+3.61	164,800	-
[6804]	26/03/31	2,528	2,596	2,513	2,545	-33	-1.28	244,300	-
[6804]	26/03/30	2,523	2,578	2,507	2,578	-107	-3.99	406,000	-
[6804]	26/03/27	2,662	2,688	2,643	2,685	+16	+0.60	235,000	-
[6804]	26/03/26	2,698	2,698	2,631	2,669	-3	-0.11	250,100	-
[6804]	26/03/25	2,674	2,687	2,639	2,672	+48	+1.83	216,300	-
[6804]	26/03/24	2,768	2,768	2,587	2,624	-44	-1.65	415,800	-
[6804]	26/03/23	2,726	2,742	2,646	2,668	-108	-3.89	221,100	-
[6804]	26/03/19	2,805	2,814	2,761	2,776	-89	-3.11	225,000	-
[6804]	26/03/18	2,839	2,886	2,818	2,865	+49	+1.74	140,700	-
[6804]	26/03/17	2,857	2,864	2,799	2,816	+9	+0.32	122,800	-
[6804]	26/03/16	2,788	2,826	2,774	2,807	+16	+0.57	185,800	-
[6804]	26/03/13	2,776	2,822	2,771	2,791	-67	-2.34	223,600	-
[6804]	26/03/12	2,875	2,893	2,837	2,858	-67	-2.29	227,400	-
[6804]	26/03/11	2,925	2,965	2,907	2,925	+75	+2.63	239,200	-
[6804]	26/03/10	2,861	2,873	2,817	2,850	+89	+3.22	241,600	-
[6804]	26/03/09	2,770	2,780	2,690	2,761	-90	-3.16	378,000	-
[6804]	26/03/06	2,900	2,906	2,824	2,851	-50	-1.72	250,500	-
[6804]	26/03/05	2,919	2,939	2,855	2,901	+126	+4.54	284,700	-
[6804]	26/03/04	2,795	2,842	2,736	2,775	-87	-3.04	383,500	-
[6804]	26/03/03	2,994	3,020	2,862	2,862	-138	-4.60	240,400	-
[6804]	26/03/02	2,900	3,000	2,861	3,000	+58	+1.97	387,500	-
[6804]	26/02/27	2,857	2,942	2,855	2,942	+54	+1.87	238,000	-
[6804]	26/02/26	2,938	2,950	2,886	2,888	-58	-1.97	210,200	-
[6804]	26/02/25	2,904	2,968	2,893	2,946	+55	+1.90	361,100	-
[6804]	26/02/24	2,827	2,920	2,821	2,891	+96	+3.43	416,400	-
[6804]	26/02/20	2,848	2,859	2,780	2,795	-94	-3.25	307,600	-
[6804]	26/02/19	2,840	2,904	2,827	2,889	+59	+2.08	257,600	-
[6804]	26/02/18	2,842	2,856	2,802	2,830	-9	-0.32	365,500	-
[6804]	26/02/17	2,827	2,847	2,802	2,839	+12	+0.42	132,800	-
[6804]	26/02/16	2,873	2,884	2,827	2,827	-18	-0.63	200,000	-
[6804]	26/02/13	2,830	2,882	2,824	2,845	-35	-1.22	282,200	-
[6804]	26/02/12	2,830	2,900	2,829	2,880	+51	+1.80	297,500	-
[6804]	26/02/10	2,749	2,829	2,742	2,829	+99	+3.63	496,200	-
[6804]	26/02/09	2,911	2,935	2,718	2,730	+119	+4.56	874,300	-
[6804]	26/02/06	2,613	2,639	2,551	2,611	+9	+0.35	334,000	-
[6804]	26/02/05	2,638	2,650	2,602	2,602	-10	-0.38	230,200	-
[6804]	26/02/04	2,576	2,617	2,552	2,612	+31	+1.20	252,600	-
[6804]	26/02/03	2,562	2,590	2,547	2,581	+56	+2.22	137,100	-
[6804]	26/02/02	2,565	2,600	2,511	2,525	-40	-1.56	215,000	-
[6804]	26/01/30	2,554	2,577	2,542	2,565	-1	-0.04	187,900	-
[6804]	26/01/29	2,590	2,595	2,520	2,566	-16	-0.62	199,200	-
[6804]	26/01/28	2,649	2,653	2,577	2,582	-84	-3.15	294,300	-
[6804]	26/01/27	2,670	2,680	2,634	2,666	+9	+0.34	224,100	-
[6804]	26/01/26	2,706	2,724	2,656	2,657	-91	-3.31	332,600	-
[6804]	26/01/23	2,740	2,777	2,680	2,748	+23	+0.84	252,600	-
[6804]	26/01/22	2,624	2,755	2,595	2,725	+139	+5.38	568,600	-
[6804]	26/01/21	2,541	2,599	2,539	2,586	+3	+0.12	183,100	-
[6804]	26/01/20	2,591	2,609	2,560	2,583	-24	-0.92	138,300	-
[6804]	26/01/19	2,584	2,626	2,576	2,607	+6	+0.23	210,900	-
[6804]	26/01/16	2,573	2,604	2,550	2,601	+1	+0.04	151,400	-
[6804]	26/01/15	2,550	2,602	2,540	2,600	+37	+1.44	212,500	-
[6804]	26/01/14	2,529	2,581	2,525	2,563	+44	+1.75	259,000	-
[6804]	26/01/13	2,550	2,550	2,494	2,519	+45	+1.82	210,000	-
[6804]	26/01/09	2,497	2,510	2,460	2,474	-15	-0.60	205,200	-
[6804]	26/01/08	2,485	2,529	2,478	2,489	-2	-0.08	206,100	-
[6804]	26/01/07	2,480	2,491	2,450	2,491	+1	+0.04	335,200	-
[6804]	26/01/06	2,509	2,527	2,479	2,490	-19	-0.76	242,800	-
[6804]	26/01/05	2,495	2,540	2,490	2,509	+20	+0.80	210,700	-
[6804]	25/12/30	2,484	2,500	2,464	2,489	+2	+0.08	158,100	-
[6804]	25/12/29	2,465	2,500	2,460	2,487	+24	+0.97	157,000	-
[6804]	25/12/26	2,457	2,475	2,452	2,463	+6	+0.24	94,800	-
[6804]	25/12/25	2,479	2,480	2,439	2,457	-10	-0.41	96,200	-
[6804]	25/12/24	2,476	2,494	2,453	2,467	+7	+0.28	193,800	-
[6804]	25/12/23	2,458	2,484	2,435	2,460	+30	+1.23	267,500	-
[6804]	25/12/22	2,498	2,503	2,421	2,430	+36	+1.50	282,200	-
[6804]	25/12/19	2,402	2,408	2,370	2,394	-7	-0.29	234,400	-
[6804]	25/12/18	2,424	2,429	2,400	2,401	-23	-0.95	152,600	-
[6804]	25/12/17	2,434	2,435	2,403	2,424	-12	-0.49	173,200	-
[6804]	25/12/16	2,455	2,474	2,422	2,436	-22	-0.90	137,100	-
[6804]	25/12/15	2,420	2,465	2,416	2,458	+37	+1.53	218,400	-
[6804]	25/12/12	2,456	2,456	2,393	2,421	-14	-0.57	289,300	-
[6804]	25/12/11	2,517	2,526	2,427	2,435	-69	-2.76	342,600	-
[6804]	25/12/10	2,614	2,614	2,504	2,504	-76	-2.95	210,400	-
[6804]	25/12/09	2,600	2,600	2,561	2,580	-20	-0.77	208,600	-
[6804]	25/12/08	2,569	2,602	2,552	2,600	+37	+1.44	194,800	-
[6804]	25/12/05	2,586	2,611	2,557	2,563	-41	-1.57	291,200	-
[6804]	25/12/04	2,600	2,619	2,590	2,604	+4	+0.15	268,300	-
[6804]	25/12/03	2,590	2,633	2,580	2,600	+20	+0.78	263,400	-
[6804]	25/12/02	2,584	2,608	2,566	2,580	-1	-0.04	214,500	-
[6804]	25/12/01	2,645	2,657	2,581	2,581	-47	-1.79	226,100	-
[6804]	25/11/28	2,609	2,634	2,604	2,628	+33	+1.27	209,600	-
[6804]	25/11/27	2,591	2,613	2,583	2,595	+13	+0.50	195,500	-
[6804]	25/11/26	2,574	2,584	2,550	2,582	+8	+0.31	194,300	-
[6804]	25/11/25	2,550	2,594	2,538	2,574	+59	+2.35	276,300	-
[6804]	25/11/21	2,468	2,520	2,461	2,515	-3	-0.12	248,300	-
[6804]	25/11/20	2,490	2,535	2,483	2,518	+51	+2.07	219,900	-
[6804]	25/11/19	2,456	2,491	2,436	2,467	+12	+0.49	253,800	-
[6804]	25/11/18	2,500	2,513	2,450	2,455	-61	-2.42	222,100	-
[6804]	25/11/17	2,519	2,555	2,514	2,516	-3	-0.12	244,500	-
[6804]	25/11/14	2,473	2,520	2,456	2,519	+11	+0.44	213,900	-
[6804]	25/11/13	2,495	2,537	2,494	2,508	+13	+0.52	212,400	-
[6804]	25/11/12	2,454	2,510	2,454	2,495	+42	+1.71	259,200	-
[6804]	25/11/11	2,461	2,493	2,430	2,453	+19	+0.78	302,700	-
[6804]	25/11/10	2,538	2,540	2,398	2,434	-4	-0.16	689,100	-
[6804]	25/11/07	2,450	2,466	2,406	2,438	-47	-1.89	287,900	-
[6804]	25/11/06	2,464	2,529	2,454	2,485	+32	+1.30	294,500	-
[6804]	25/11/05	2,440	2,468	2,360	2,453	+21	+0.86	389,300	-
[6804]	25/11/04	2,450	2,495	2,423	2,432	-29	-1.18	268,600	-
[6804]	25/10/31	2,437	2,473	2,412	2,461	+24	+0.98	168,200	-
[6804]	25/10/30	2,402	2,437	2,395	2,437	+57	+2.39	759,000	-
[6804]	25/10/29	2,415	2,426	2,380	2,380	-35	-1.45	165,900	-
[6804]	25/10/28	2,475	2,476	2,408	2,415	-60	-2.42	148,100	-
[6804]	25/10/27	2,468	2,482	2,449	2,475	+35	+1.43	161,400	-
[6804]	25/10/24	2,436	2,455	2,426	2,440	-9	-0.37	172,200	-
[6804]	25/10/23	2,400	2,449	2,400	2,449	+26	+1.07	185,500	-
[6804]	25/10/22	2,414	2,436	2,406	2,423	+9	+0.37	246,800	-
[6804]	25/10/21	2,401	2,427	2,393	2,414	+9	+0.37	175,600	-
[6804]	25/10/20	2,418	2,433	2,398	2,405	+17	+0.71	144,100	-
[6804]	25/10/17	2,371	2,453	2,354	2,388	+13	+0.55	339,600	-
[6804]	25/10/16	2,378	2,390	2,355	2,375	+32	+1.37	166,300	-
[6804]	25/10/15	2,296	2,343	2,290	2,343	+71	+3.13	169,400	-
[6804]	25/10/14	2,286	2,326	2,257	2,272	-51	-2.20	220,900	-
[6804]	25/10/10	2,404	2,429	2,323	2,323	-104	-4.29	173,500	-
[6804]	25/10/09	2,407	2,445	2,401	2,427	+8	+0.33	171,600	-
[6804]	25/10/08	2,428	2,436	2,412	2,419	-2	-0.08	141,200	-
[6804]	25/10/07	2,427	2,458	2,407	2,421	+16	+0.67	170,900	-
[6804]	25/10/06	2,427	2,436	2,388	2,405	+28	+1.18	173,600	-
[6804]	25/10/03	2,353	2,380	2,337	2,377	+23	+0.98	126,000	-
[6804]	25/10/02	2,295	2,367	2,295	2,354	+49	+2.13	172,900	-
[6804]	25/10/01	2,330	2,335	2,283	2,305	-48	-2.04	150,300	-
[6804]	25/09/30	2,340	2,372	2,334	2,353	+2	+0.09	135,400	-
[6804]	25/09/29	2,380	2,380	2,343	2,351	-52	-2.16	146,100	-
[6804]	25/09/26	2,382	2,406	2,370	2,403	+21	+0.88	210,600	-
[6804]	25/09/25	2,368	2,391	2,358	2,382	+29	+1.23	175,400	-
[6804]	25/09/24	2,370	2,371	2,344	2,353	-6	-0.25	159,700	-
[6804]	25/09/22	2,338	2,379	2,332	2,359	+22	+0.94	90,100	-
[6804]	25/09/19	2,379	2,379	2,313	2,337	-28	-1.18	298,300	-
[6804]	25/09/18	2,364	2,376	2,340	2,365	+28	+1.20	174,900	-
[6804]	25/09/17	2,375	2,375	2,332	2,337	-36	-1.52	126,600	-
[6804]	25/09/16	2,388	2,398	2,357	2,373	+12	+0.51	132,000	-
[6804]	25/09/12	2,370	2,377	2,346	2,361	0	0.00	174,400	-
[6804]	25/09/11	2,332	2,365	2,332	2,361	+36	+1.55	160,700	-
[6804]	25/09/10	2,353	2,354	2,313	2,325	-22	-0.94	141,900	-
[6804]	25/09/09	2,350	2,363	2,321	2,347	+27	+1.16	277,300	-
[6804]	25/09/08	2,323	2,323	2,296	2,320	+31	+1.35	139,200	-
[6804]	25/09/05	2,281	2,310	2,278	2,289	+12	+0.53	158,500	-