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
[6806]	26/10/29	24,520	24,600	24,000	24,415	-140.0	-0.57	375,700	785,122,525,184
[6806]	26/10/28	24,300	24,555	24,185	24,555	+535.0	+2.23	179,500	789,624,586,240
[6806]	26/10/27	23,845	24,070	23,630	24,020	+820.0	+3.53	121,800	772,420,337,664
[6806]	26/10/26	23,585	23,585	23,125	23,200	-190.0	-0.81	110,700	746,051,338,240
[6806]	26/10/23	23,360	23,420	22,585	23,390	-220.0	-0.93	207,600	752,161,193,984
[6806]	26/10/22	24,305	24,485	23,400	23,610	-695.0	-2.86	143,300	759,235,805,184
[6806]	26/10/21	24,235	24,420	23,920	24,305	+405.0	+1.69	166,000	781,585,219,584
[6806]	26/10/20	24,240	24,270	23,755	23,900	-320.0	-1.32	135,300	768,561,446,912
[6806]	26/10/19	24,030	24,290	23,765	24,220	-310.0	-1.26	121,900	778,851,844,096
[6806]	26/10/16	24,230	24,575	24,040	24,530	+325.0	+1.34	104,000	788,820,656,128
[6806]	26/10/15	24,655	24,835	23,990	24,205	-950.0	-3.78	174,000	778,369,499,136
[6806]	26/10/14	25,140	25,470	24,900	25,155	+10.0	+0.04	130,200	808,918,974,464
[6806]	26/10/13	25,020	25,400	24,860	25,145	-155.0	-0.61	136,800	808,597,389,312
[6806]	26/10/09	25,060	25,475	24,885	25,300	+10.0	+0.04	119,800	820,424,146,944
[6806]	26/10/08	25,795	25,795	25,190	25,290	-505.0	-1.96	130,000	820,099,874,816
[6806]	26/10/07	26,020	26,265	25,795	25,795	-225.0	-0.86	118,100	836,475,944,960
[6806]	26/10/06	25,695	26,120	25,540	26,020	+280.0	+1.09	127,500	843,772,198,912
[6806]	26/10/05	25,510	25,925	25,370	25,740	+525.0	+2.08	120,300	834,692,382,720
[6806]	26/10/02	25,215	25,460	24,995	25,215	-385.0	-1.50	139,600	817,667,768,320
[6806]	26/10/01	25,100	25,600	25,050	25,600	+810.0	+3.27	175,000	830,152,507,392
[6806]	26/09/30	24,915	25,050	24,720	24,790	+105.0	+0.43	131,100	803,885,940,736
[6806]	26/09/29	24,425	24,685	24,300	24,685	0	+0.00	107,100	800,481,017,856
[6806]	26/09/28	25,295	25,295	24,685	24,685	-345.0	-1.38	113,300	800,481,017,856
[6806]	26/09/25	24,875	25,070	24,680	25,030	+110.0	+0.44	139,000	811,668,602,880
[6806]	26/09/24	24,505	24,920	24,450	24,920	+425.0	+1.74	142,200	808,101,543,936
[6806]	26/09/18	24,665	24,680	24,345	24,495	+245.0	+1.01	199,100	794,319,716,352
[6806]	26/09/17	24,700	24,740	24,070	24,250	-245.0	-1.00	133,600	786,374,918,144
[6806]	26/09/16	24,000	24,495	23,885	24,495	+595.0	+2.49	123,500	794,319,716,352
[6806]	26/09/15	23,690	24,120	23,685	23,900	-80.0	-0.33	105,400	775,025,197,056
[6806]	26/09/14	23,940	24,040	23,550	23,980	-85.0	-0.35	100,300	777,619,439,616
[6806]	26/09/11	23,880	24,250	23,760	24,065	-310.0	-1.27	176,600	780,375,752,704
[6806]	26/09/10	23,885	24,375	23,760	24,375	+490.0	+2.05	117,800	797,620,371,456
[6806]	26/09/09	23,745	24,050	23,745	23,885	+150.0	+0.63	135,900	781,586,137,088
[6806]	26/09/08	24,910	24,910	23,695	23,735	-1,260.0	-5.04	168,100	776,677,687,296
[6806]	26/09/07	24,830	24,995	24,620	24,995	+225.0	+0.91	144,600	817,908,547,584
[6806]	26/09/04	24,665	25,055	24,550	24,770	+105.0	+0.43	145,000	810,545,905,664
[6806]	26/09/03	25,010	25,135	24,490	24,665	-370.0	-1.48	183,500	807,109,984,256
[6806]	26/09/02	25,350	25,405	25,005	25,035	-895.0	-3.45	174,600	819,217,432,576
[6806]	26/09/01	25,935	26,200	25,820	25,930	-5.0	-0.02	104,500	848,504,422,400
[6806]	26/08/31	25,290	25,980	25,250	25,935	-65.0	-0.25	161,300	848,668,065,792
[6806]	26/08/28	26,405	26,760	26,000	26,000	+125.0	+0.48	115,500	850,795,036,672
[6806]	26/08/27	25,840	26,165	25,425	25,875	+215.0	+0.84	227,500	846,704,672,768
[6806]	26/08/26	25,700	25,870	25,495	25,660	+55.0	+0.21	140,500	839,669,252,096
[6806]	26/08/25	25,090	25,655	24,900	25,605	+350.0	+1.39	126,100	837,869,502,464
[6806]	26/08/24	25,300	25,620	25,085	25,255	-410.0	-1.60	156,900	826,416,496,640
[6806]	26/08/21	25,320	25,665	25,230	25,665	+95.0	+0.37	189,300	839,832,895,488
[6806]	26/08/20	25,160	25,630	25,160	25,570	+410.0	+1.63	286,000	836,724,195,328
[6806]	26/08/19	25,075	25,465	24,990	25,160	-835.0	-3.21	322,500	823,307,796,480
[6806]	26/08/18	27,205	27,220	25,995	25,995	-1,070.0	-3.95	215,600	850,631,393,280
[6806]	26/08/17	27,310	27,340	26,680	27,065	-245.0	-0.90	228,400	885,644,918,784
[6806]	26/08/14	27,730	28,075	27,145	27,310	-405.0	-1.46	256,200	893,662,003,200
[6806]	26/08/13	27,295	27,900	27,020	27,715	+695.0	+2.57	197,200	906,914,758,656
[6806]	26/08/12	26,910	27,020	26,410	27,020	+40.0	+0.15	147,000	884,135,231,488
[6806]	26/08/10	27,335	27,545	26,710	26,980	-15.0	-0.06	141,800	882,826,346,496
[6806]	26/08/07	27,805	27,925	26,715	26,995	-735.0	-2.65	165,900	883,317,145,600
[6806]	26/08/06	27,625	28,195	27,185	27,730	+185.0	+0.67	246,300	907,367,481,344
[6806]	26/08/05	26,915	28,045	26,805	27,545	+130.0	+0.47	397,600	901,313,986,560
[6806]	26/08/04	27,330	27,810	27,030	27,415	+80.0	+0.29	261,000	897,060,175,872
[6806]	26/08/03	27,220	28,020	26,845	27,335	-40.0	-0.15	185,700	894,442,471,424
[6806]	26/07/31	27,995	28,040	27,045	27,375	+1,345.0	+5.17	281,200	895,751,356,416
[6806]	26/07/30	25,980	26,640	25,575	26,030	+50.0	+0.19	251,100	851,740,917,760
[6806]	26/07/29	27,660	27,660	25,145	25,980	-1,200.0	-4.42	261,300	850,104,811,520
[6806]	26/07/28	28,010	28,230	26,985	27,180	-1,275.0	-4.48	280,200	889,370,640,384
[6806]	26/07/27	28,435	28,750	28,010	28,455	+115.0	+0.41	247,800	931,090,595,840
[6806]	26/07/24	28,465	28,570	27,900	28,340	+140.0	+0.50	194,700	927,327,584,256
[6806]	26/07/23	28,100	28,465	27,600	28,200	+50.0	+0.18	203,200	922,746,552,320
[6806]	26/07/22	27,965	28,505	27,570	28,150	+1,070.0	+3.95	290,700	921,110,511,616
[6806]	26/07/21	26,805	27,145	26,185	27,080	+570.0	+2.15	196,100	886,098,493,440
[6806]	26/07/17	26,700	26,840	25,940	26,510	-815	-2.98	212,600	-
[6806]	26/07/16	27,485	27,595	27,110	27,325	-295	-1.07	128,200	-
[6806]	26/07/15	27,215	27,860	26,755	27,620	+645	+2.39	158,900	-
[6806]	26/07/14	26,810	27,210	26,210	26,975	+120	+0.45	118,000	-
[6806]	26/07/13	27,810	27,855	26,470	26,855	-830	-3.00	104,900	-
[6806]	26/07/10	27,780	28,295	27,635	27,685	+10	+0.04	119,000	-
[6806]	26/07/09	27,355	27,700	27,280	27,675	+550	+2.03	92,500	-
[6806]	26/07/08	26,775	27,865	26,760	27,125	-365	-1.33	121,200	-
[6806]	26/07/07	28,605	28,710	27,330	27,490	-980	-3.44	137,400	-
[6806]	26/07/06	29,265	29,290	28,020	28,470	-795	-2.72	152,800	-
[6806]	26/07/03	28,400	29,350	28,020	29,265	+365	+1.26	124,600	-
[6806]	26/07/02	28,715	29,255	28,410	28,900	-735	-2.48	117,600	-
[6806]	26/07/01	29,335	30,090	28,920	29,635	+800	+2.77	133,100	-
[6806]	26/06/30	29,615	29,615	28,680	28,835	-280	-0.96	115,100	-
[6806]	26/06/29	29,205	29,470	28,640	29,115	-545	-1.84	122,600	-
[6806]	26/06/26	30,080	30,330	28,880	29,660	-590	-1.95	253,300	-
[6806]	26/06/25	29,850	30,510	29,525	30,250	+1,400	+4.85	142,200	-
[6806]	26/06/24	29,450	29,870	28,465	28,850	-890	-2.99	191,500	-
[6806]	26/06/23	30,650	31,120	29,605	29,740	-1,610	-5.14	204,500	-
[6806]	26/06/22	31,000	32,210	30,290	31,350	+1,720	+5.80	242,800	-
[6806]	26/06/19	29,720	29,925	29,145	29,630	+410	+1.40	262,400	-
[6806]	26/06/18	28,750	29,480	28,645	29,220	+660	+2.31	140,600	-
[6806]	26/06/17	28,050	28,625	27,975	28,560	+355	+1.26	101,900	-
[6806]	26/06/16	28,775	28,920	27,940	28,205	-255	-0.90	118,600	-
[6806]	26/06/15	28,110	28,650	27,630	28,460	+1,040	+3.79	118,500	-
[6806]	26/06/12	27,660	27,830	27,185	27,420	+730	+2.74	185,600	-
[6806]	26/06/11	26,050	26,940	25,850	26,690	-35	-0.13	109,900	-
[6806]	26/06/10	26,925	27,595	26,575	26,725	-595	-2.18	91,200	-
[6806]	26/06/09	27,195	27,400	26,155	27,320	+700	+2.63	148,300	-
[6806]	26/06/08	27,130	27,250	26,460	26,620	-2,010	-7.02	142,100	-
[6806]	26/06/05	28,660	28,850	27,845	28,630	-60	-0.21	154,200	-
[6806]	26/06/04	29,425	29,495	28,260	28,690	+265	+0.93	200,700	-
[6806]	26/06/03	28,405	28,895	28,280	28,425	+640	+2.30	151,200	-
[6806]	26/06/02	27,890	28,105	27,030	27,785	-605	-2.13	179,300	-
[6806]	26/06/01	28,000	29,185	27,790	28,390	+165	+0.58	290,500	-
[6806]	26/05/29	27,705	28,565	27,580	28,225	+1,020	+3.75	301,000	-
[6806]	26/05/28	26,735	27,870	25,975	27,205	+2,470	+9.99	407,400	-
[6806]	26/05/27	25,000	25,260	24,600	24,735	-40	-0.16	197,600	-
[6806]	26/05/26	24,430	25,405	24,430	24,775	+370	+1.52	231,300	-
[6806]	26/05/25	24,255	24,655	23,950	24,405	+650	+2.74	212,700	-
[6806]	26/05/22	23,650	24,110	23,630	23,755	+270.0	+1.15	152,700	-
[6806]	26/05/21	23,940	23,940	23,450	23,485	+45.0	+0.19	105,200	-
[6806]	26/05/20	23,920	24,005	23,060	23,440	-720.0	-2.98	195,500	-
[6806]	26/05/19	23,775	24,550	23,770	24,160	+320.0	+1.34	236,200	-
[6806]	26/05/18	24,175	24,365	23,685	23,840	-75.0	-0.31	126,400	-
[6806]	26/05/15	24,280	24,470	23,705	23,915	-370.0	-1.52	180,100	-
[6806]	26/05/14	25,205	25,475	24,285	24,285	-220.0	-0.90	162,500	-
[6806]	26/05/13	24,085	25,090	23,970	24,505	+275.0	+1.13	281,500	-
[6806]	26/05/12	22,665	25,100	22,175	24,230	+1,800.0	+8.02	456,300	-
[6806]	26/05/11	22,595	22,700	22,305	22,430	+170.0	+0.76	165,600	-
[6806]	26/05/08	21,790	22,260	21,590	22,260	-135.0	-0.60	212,700	-
[6806]	26/05/07	22,120	22,585	21,865	22,395	+775.0	+3.58	158,700	-
[6806]	26/05/01	21,380	21,685	21,250	21,620	-205.0	-0.94	100,100	-
[6806]	26/04/30	21,805	22,010	21,625	21,825	+65.0	+0.30	136,200	-
[6806]	26/04/28	21,855	21,880	21,440	21,760	+265.0	+1.23	161,800	-
[6806]	26/04/27	21,550	21,575	21,180	21,495	-280	-1.29	220,300	-
[6806]	26/04/24	21,745	21,900	21,300	21,775	+410	+1.92	115,900	-
[6806]	26/04/23	21,680	21,690	21,275	21,365	-320	-1.48	138,300	-
[6806]	26/04/22	21,615	21,705	21,475	21,685	+50	+0.23	135,900	-
[6806]	26/04/21	21,610	21,905	21,610	21,635	+80	+0.37	108,900	-
[6806]	26/04/20	21,520	21,645	21,365	21,555	-35	-0.16	105,800	-
[6806]	26/04/17	21,730	21,800	21,515	21,590	-80	-0.37	132,500	-
[6806]	26/04/16	21,030	21,740	20,935	21,670	+615	+2.92	136,900	-
[6806]	26/04/15	21,410	21,505	21,010	21,055	-45	-0.21	134,900	-
[6806]	26/04/14	21,090	21,145	20,960	21,100	0	0.00	125,400	-
[6806]	26/04/13	21,250	21,360	20,965	21,100	-135	-0.64	93,500	-
[6806]	26/04/10	21,050	21,540	21,050	21,235	+45	+0.21	119,300	-
[6806]	26/04/09	20,960	21,270	20,895	21,190	-20	-0.09	93,100	-
[6806]	26/04/08	21,130	21,345	20,960	21,210	+625	+3.04	147,400	-
[6806]	26/04/07	20,805	20,830	20,390	20,585	-220	-1.06	136,700	-
[6806]	26/04/06	20,775	20,955	20,670	20,805	-25	-0.12	112,400	-
[6806]	26/04/03	20,550	20,830	20,505	20,830	+425	+2.08	118,500	-
[6806]	26/04/02	20,955	21,175	20,405	20,405	-730	-3.45	120,400	-
[6806]	26/04/01	21,070	21,140	20,600	21,135	+965	+4.78	130,200	-
[6806]	26/03/31	20,090	20,590	19,940	20,170	-235	-1.15	88,700	-
[6806]	26/03/30	20,210	20,445	20,100	20,405	-935	-4.38	117,200	-
[6806]	26/03/27	21,355	21,575	21,025	21,340	-450	-2.07	205,300	-
[6806]	26/03/26	22,205	22,255	21,660	21,790	+220	+1.02	133,100	-
[6806]	26/03/25	21,765	21,765	21,400	21,570	+600	+2.86	126,800	-
[6806]	26/03/24	21,175	21,245	20,805	20,970	+295	+1.43	80,600	-
[6806]	26/03/23	20,650	20,685	20,200	20,675	-725	-3.39	147,400	-
[6806]	26/03/19	21,195	21,910	21,195	21,400	-630	-2.86	262,100	-
[6806]	26/03/18	21,545	22,030	21,420	22,030	+465	+2.16	83,800	-
[6806]	26/03/17	21,585	21,730	21,465	21,565	+375	+1.77	142,800	-
[6806]	26/03/16	21,275	21,510	21,030	21,190	-265	-1.24	113,600	-
[6806]	26/03/13	21,045	21,515	21,045	21,455	+70	+0.33	122,300	-
[6806]	26/03/12	21,145	21,515	21,120	21,385	0	0.00	176,500	-
[6806]	26/03/11	21,585	21,785	21,320	21,385	+160	+0.75	175,300	-
[6806]	26/03/10	20,935	21,320	20,790	21,225	+690	+3.36	147,800	-
[6806]	26/03/09	20,320	20,780	20,060	20,535	-1,075	-4.97	180,100	-
[6806]	26/03/06	21,625	22,070	21,350	21,610	-170	-0.78	183,000	-
[6806]	26/03/05	22,135	22,240	21,550	21,780	+280	+1.30	178,400	-
[6806]	26/03/04	21,500	22,140	21,110	21,500	-695	-3.13	222,500	-
[6806]	26/03/03	23,015	23,190	22,050	22,195	-790	-3.44	190,300	-
[6806]	26/03/02	22,835	23,220	22,760	22,985	-350	-1.50	154,600	-
[6806]	26/02/27	22,780	23,400	22,780	23,335	+55	+0.24	189,800	-
[6806]	26/02/26	23,805	24,030	23,180	23,280	-705	-2.94	273,500	-
[6806]	26/02/25	23,405	24,035	22,625	23,985	+1,580	+7.05	333,300	-
[6806]	26/02/24	21,740	22,585	21,740	22,405	+1,005	+4.70	149,000	-
[6806]	26/02/20	21,700	21,700	21,395	21,400	-465	-2.13	108,900	-
[6806]	26/02/19	21,720	21,985	21,520	21,865	+290	+1.34	131,400	-
[6806]	26/02/18	21,205	21,905	21,205	21,575	+370	+1.74	150,300	-
[6806]	26/02/17	20,900	21,205	20,840	21,205	+285	+1.36	148,100	-
[6806]	26/02/16	20,670	21,155	20,650	20,920	+255	+1.23	113,600	-
[6806]	26/02/13	21,305	21,470	20,595	20,665	-630	-2.96	131,200	-
[6806]	26/02/12	21,245	21,530	21,095	21,295	+280	+1.33	236,600	-
[6806]	26/02/10	20,795	21,245	20,720	21,015	+540	+2.64	202,900	-
[6806]	26/02/09	20,990	21,055	20,475	20,475	+155	+0.76	184,500	-
[6806]	26/02/06	19,610	20,515	19,500	20,320	+590	+2.99	404,500	-
[6806]	26/02/05	20,875	20,875	19,370	19,730	+155	+0.79	611,600	-
[6806]	26/02/04	17,850	19,575	17,415	19,575	+2,525	+14.81	816,800	-
[6806]	26/02/03	16,780	17,190	16,695	17,050	+625	+3.81	301,500	-
[6806]	26/02/02	16,780	16,830	16,425	16,425	-160	-0.96	188,400	-
[6806]	26/01/30	16,450	16,670	16,375	16,585	+120	+0.73	226,100	-
[6806]	26/01/29	16,950	16,980	16,280	16,465	-665	-3.88	349,800	-
[6806]	26/01/28	17,260	17,335	17,025	17,130	-115	-0.67	173,900	-
[6806]	26/01/27	17,000	17,245	16,955	17,245	+205	+1.20	117,000	-
[6806]	26/01/26	17,215	17,335	16,970	17,040	-575	-3.26	133,500	-
[6806]	26/01/23	17,600	17,650	17,505	17,615	+55	+0.31	120,900	-
[6806]	26/01/22	17,565	17,665	17,515	17,560	+130	+0.75	120,600	-
[6806]	26/01/21	17,470	17,560	17,330	17,430	-45	-0.26	164,600	-
[6806]	26/01/20	17,600	17,700	17,475	17,475	-155	-0.88	112,200	-
[6806]	26/01/19	17,730	17,750	17,500	17,630	-190	-1.07	127,900	-
[6806]	26/01/16	17,770	17,855	17,650	17,820	+45	+0.25	134,400	-
[6806]	26/01/15	17,700	17,880	17,655	17,775	-65	-0.36	100,500	-
[6806]	26/01/14	17,600	17,880	17,600	17,840	+255	+1.45	91,800	-
[6806]	26/01/13	17,880	17,880	17,510	17,585	+195	+1.12	90,900	-
[6806]	26/01/09	17,465	17,555	17,350	17,390	+20	+0.12	95,000	-
[6806]	26/01/08	17,450	17,535	17,320	17,370	-120	-0.69	104,500	-
[6806]	26/01/07	17,455	17,675	17,255	17,490	-160	-0.91	169,600	-
[6806]	26/01/06	17,710	17,840	17,650	17,650	+5	+0.03	119,000	-
[6806]	26/01/05	17,370	17,730	17,320	17,645	+350	+2.02	157,800	-
[6806]	25/12/30	17,185	17,415	17,080	17,295	+110	+0.64	109,400	-
[6806]	25/12/29	17,285	17,340	17,140	17,185	-215	-1.24	152,300	-
[6806]	25/12/26	17,410	17,550	17,390	17,400	+80	+0.46	99,600	-
[6806]	25/12/25	17,345	17,390	17,270	17,320	+135	+0.79	55,500	-
[6806]	25/12/24	17,255	17,360	17,165	17,185	-20	-0.12	57,400	-
[6806]	25/12/23	17,150	17,285	17,110	17,205	+25	+0.15	54,600	-
[6806]	25/12/22	17,300	17,300	17,070	17,180	+175	+1.03	64,100	-
[6806]	25/12/19	17,065	17,120	16,940	17,005	-85	-0.50	122,300	-
[6806]	25/12/18	16,885	17,190	16,875	17,090	+120	+0.71	143,500	-
[6806]	25/12/17	16,900	16,980	16,780	16,970	-15	-0.09	85,900	-
[6806]	25/12/16	17,090	17,100	16,955	16,985	-190	-1.11	94,300	-
[6806]	25/12/15	17,050	17,210	16,900	17,175	+75	+0.44	96,000	-
[6806]	25/12/12	17,200	17,200	17,000	17,100	+60	+0.35	114,200	-
[6806]	25/12/11	17,300	17,300	16,940	17,040	-20	-0.12	87,800	-
[6806]	25/12/10	17,175	17,230	17,025	17,060	-95	-0.55	100,300	-
[6806]	25/12/09	17,120	17,180	16,985	17,155	-15	-0.09	157,700	-
[6806]	25/12/08	17,100	17,210	17,055	17,170	-150	-0.87	149,100	-
[6806]	25/12/05	17,420	17,505	17,235	17,320	-210	-1.20	141,200	-
[6806]	25/12/04	17,110	17,540	17,100	17,530	+310	+1.80	130,700	-
[6806]	25/12/03	17,100	17,260	17,045	17,220	+135	+0.79	178,100	-
[6806]	25/12/02	17,440	17,460	16,965	17,085	-405	-2.32	222,000	-
[6806]	25/12/01	17,745	17,935	17,490	17,490	-135	-0.77	136,400	-
[6806]	25/11/28	17,765	17,875	17,435	17,625	-320	-1.78	186,100	-
[6806]	25/11/27	17,875	18,000	17,845	17,945	0	0.00	127,400	-
[6806]	25/11/26	17,840	18,000	17,805	17,945	+125	+0.70	161,300	-
[6806]	25/11/25	17,955	18,035	17,755	17,820	+215	+1.22	118,600	-
[6806]	25/11/21	17,545	17,815	17,415	17,605	-70	-0.40	152,500	-
[6806]	25/11/20	17,820	17,825	17,545	17,675	+230	+1.32	121,200	-
[6806]	25/11/19	17,600	17,660	17,400	17,445	-155	-0.88	161,300	-
[6806]	25/11/18	17,725	17,865	17,560	17,600	-125	-0.71	152,100	-
[6806]	25/11/17	18,185	18,295	17,685	17,725	-425	-2.34	123,800	-
[6806]	25/11/14	18,065	18,360	18,050	18,150	-25	-0.14	167,500	-
[6806]	25/11/13	18,295	18,380	18,120	18,175	-25	-0.14	127,700	-
[6806]	25/11/12	18,090	18,330	18,080	18,200	+150	+0.83	124,400	-
[6806]	25/11/11	18,285	18,305	17,975	18,050	-105	-0.58	111,900	-
[6806]	25/11/10	17,805	18,215	17,805	18,155	+355	+1.99	204,800	-
[6806]	25/11/07	17,550	17,800	17,305	17,800	+250	+1.42	375,200	-
[6806]	25/11/06	17,920	18,145	17,475	17,550	-290	-1.63	588,300	-
[6806]	25/11/05	17,355	18,205	16,930	17,840	-3,415	-16.07	708,100	-
[6806]	25/11/04	22,200	22,255	21,255	21,255	+555	+2.68	304,100	-
[6806]	25/10/31	20,475	20,930	20,240	20,700	+580	+2.88	174,700	-
[6806]	25/10/30	19,985	20,190	19,885	20,120	+135	+0.68	101,800	-
[6806]	25/10/29	20,190	20,270	19,955	19,985	-105	-0.52	89,600	-
[6806]	25/10/28	20,345	20,435	20,080	20,090	-345	-1.69	104,100	-
[6806]	25/10/27	20,470	20,500	20,305	20,435	+155	+0.76	112,500	-
[6806]	25/10/24	20,125	20,375	19,970	20,280	+315	+1.58	96,700	-
[6806]	25/10/23	20,060	20,175	19,905	19,965	-280	-1.38	81,100	-
[6806]	25/10/22	20,035	20,345	19,955	20,245	+290	+1.45	96,800	-
[6806]	25/10/21	19,925	20,075	19,850	19,955	+185	+0.94	90,600	-
[6806]	25/10/20	19,525	19,925	19,440	19,770	+645	+3.37	120,900	-
[6806]	25/10/17	19,300	19,300	19,035	19,125	-5	-0.03	88,500	-
[6806]	25/10/16	19,280	19,325	19,045	19,130	-20	-0.10	79,700	-
[6806]	25/10/15	19,115	19,190	18,900	19,150	+595	+3.21	112,700	-
[6806]	25/10/14	19,160	19,340	18,450	18,555	-885	-4.55	216,500	-
[6806]	25/10/10	19,545	19,590	19,385	19,440	+40	+0.21	138,600	-
[6806]	25/10/09	18,995	19,400	18,980	19,400	+425	+2.24	129,200	-
[6806]	25/10/08	19,025	19,090	18,905	18,975	-165	-0.86	62,400	-
[6806]	25/10/07	19,385	19,405	19,060	19,140	+80	+0.42	120,100	-
[6806]	25/10/06	19,185	19,185	18,935	19,060	+555	+3.00	120,200	-
[6806]	25/10/03	18,415	18,575	18,400	18,505	+90	+0.49	58,600	-
[6806]	25/10/02	18,370	18,540	18,245	18,415	+55	+0.30	117,900	-
[6806]	25/10/01	18,430	18,465	18,160	18,360	-70	-0.38	84,100	-
[6806]	25/09/30	18,400	18,540	18,400	18,430	+50	+0.27	96,700	-
[6806]	25/09/29	18,870	18,870	18,375	18,380	-620	-3.26	105,200	-
[6806]	25/09/26	18,815	19,360	18,790	19,000	+150	+0.80	128,500	-
[6806]	25/09/25	18,880	18,935	18,735	18,850	-30	-0.16	99,700	-
[6806]	25/09/24	19,260	19,285	18,790	18,880	-555	-2.86	160,900	-
[6806]	25/09/22	19,350	19,595	19,350	19,435	+105	+0.54	79,700	-
[6806]	25/09/19	19,775	19,775	19,230	19,330	-250	-1.28	113,200	-
[6806]	25/09/18	19,460	19,585	19,260	19,580	+120	+0.62	96,600	-
[6806]	25/09/17	19,385	19,750	19,215	19,460	+75	+0.39	107,700	-
[6806]	25/09/16	19,100	19,420	19,100	19,385	+210	+1.10	87,800	-
[6806]	25/09/12	19,375	19,425	19,105	19,175	-80	-0.42	99,400	-
[6806]	25/09/11	19,020	19,255	19,020	19,255	+175	+0.92	113,800	-
[6806]	25/09/10	19,115	19,150	19,000	19,080	-25	-0.13	101,500	-
[6806]	25/09/09	19,335	19,420	19,050	19,105	-230	-1.19	108,600	-
[6806]	25/09/08	19,500	19,630	19,235	19,335	-90	-0.46	101,200	-
[6806]	25/09/05	19,565	19,735	19,375	19,425	-45	-0.23	104,900	-