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
[6807]	26/10/29	2,520	2,550	2,473	2,536	-60.0	-2.31	1,400,000	170,998,038,528
[6807]	26/10/28	2,674	2,691	2,596	2,596	-31.0	-1.18	521,100	175,043,739,648
[6807]	26/10/27	2,656	2,674	2,604	2,627	+87.0	+3.43	456,800	177,134,010,368
[6807]	26/10/26	2,617	2,618	2,540	2,540	-47.0	-1.82	353,900	171,267,751,936
[6807]	26/10/23	2,614	2,614	2,517	2,587	-27.0	-1.03	329,900	174,436,876,288
[6807]	26/10/22	2,706	2,712	2,614	2,614	-77.0	-2.86	265,100	176,257,433,600
[6807]	26/10/21	2,708	2,740	2,675	2,691	+33.0	+1.24	321,200	181,449,408,512
[6807]	26/10/20	2,764	2,764	2,658	2,658	-106.0	-3.84	374,800	179,224,281,088
[6807]	26/10/19	2,771	2,801	2,708	2,764	-10.0	-0.36	260,300	186,371,670,016
[6807]	26/10/16	2,786	2,803	2,750	2,774	-15.0	-0.54	334,000	187,045,953,536
[6807]	26/10/15	2,789	2,820	2,744	2,789	-50.0	-1.76	297,700	188,057,387,008
[6807]	26/10/14	2,845	2,890	2,818	2,839	-14.0	-0.49	303,600	191,428,788,224
[6807]	26/10/13	2,962	2,975	2,797	2,853	-80.0	-2.73	464,100	192,372,785,152
[6807]	26/10/09	2,863	2,939	2,819	2,933	+96.0	+3.38	531,800	197,767,053,312
[6807]	26/10/08	2,747	2,894	2,697	2,837	+60.0	+2.16	783,900	191,293,931,520
[6807]	26/10/07	2,813	2,821	2,748	2,777	-1.0	-0.04	376,900	187,248,246,784
[6807]	26/10/06	2,712	2,806	2,710	2,778	+73.0	+2.70	469,000	187,315,666,944
[6807]	26/10/05	2,645	2,734	2,622	2,705	+83.0	+3.17	513,600	182,393,405,440
[6807]	26/10/02	2,645	2,663	2,613	2,622	-52.0	-1.94	313,700	176,796,860,416
[6807]	26/10/01	2,600	2,674	2,593	2,674	+89.0	+3.44	357,800	180,303,134,720
[6807]	26/09/30	2,597	2,611	2,550	2,585	+29.0	+1.13	365,400	174,302,019,584
[6807]	26/09/29	2,542	2,564	2,518	2,556	-11.0	-0.43	252,700	172,346,605,568
[6807]	26/09/28	2,582	2,599	2,561	2,567	-17.0	-0.66	266,000	173,088,309,248
[6807]	26/09/25	2,570	2,599	2,564	2,584	+14.0	+0.54	258,300	174,234,599,424
[6807]	26/09/24	2,535	2,587	2,523	2,570	+47.0	+1.86	275,200	173,290,602,496
[6807]	26/09/18	2,544	2,553	2,510	2,523	-9.0	-0.36	249,500	170,121,461,760
[6807]	26/09/17	2,532	2,555	2,518	2,532	+10.0	+0.40	170,500	170,728,325,120
[6807]	26/09/16	2,525	2,540	2,508	2,522	+21.0	+0.84	136,100	170,054,041,600
[6807]	26/09/15	2,491	2,511	2,476	2,501	+23.0	+0.93	171,800	168,638,054,400
[6807]	26/09/14	2,509	2,518	2,470	2,478	-10.0	-0.40	293,400	167,087,194,112
[6807]	26/09/11	2,450	2,509	2,448	2,488	+5.0	+0.20	354,200	167,761,477,632
[6807]	26/09/10	2,388	2,483	2,352	2,483	+35.0	+1.43	378,300	167,424,344,064
[6807]	26/09/09	2,431	2,467	2,425	2,448	+15.0	+0.62	202,000	165,064,343,552
[6807]	26/09/08	2,500	2,500	2,433	2,433	-67.0	-2.68	191,300	164,052,926,464
[6807]	26/09/07	2,484	2,508	2,466	2,500	+50.0	+2.04	170,900	168,570,617,856
[6807]	26/09/04	2,453	2,467	2,439	2,450	0	+0.00	151,000	165,199,200,256
[6807]	26/09/03	2,435	2,458	2,420	2,450	+16.0	+0.66	189,700	165,199,200,256
[6807]	26/09/02	2,463	2,503	2,423	2,434	-69.0	-2.76	212,700	164,120,363,008
[6807]	26/09/01	2,457	2,511	2,457	2,503	+19.0	+0.76	242,000	168,772,911,104
[6807]	26/08/31	2,465	2,492	2,415	2,484	-10.0	-0.40	265,000	167,491,764,224
[6807]	26/08/28	2,473	2,511	2,467	2,494	+34.0	+1.38	299,200	168,166,047,744
[6807]	26/08/27	2,480	2,492	2,445	2,460	+15.0	+0.61	285,200	165,873,483,776
[6807]	26/08/26	2,431	2,448	2,417	2,445	+24.0	+0.99	185,000	164,862,066,688
[6807]	26/08/25	2,399	2,435	2,394	2,421	+37.0	+1.55	210,900	163,243,786,240
[6807]	26/08/24	2,361	2,396	2,350	2,384	+21.0	+0.89	276,400	160,748,945,408
[6807]	26/08/21	2,315	2,363	2,302	2,363	+28.0	+1.20	254,600	159,332,958,208
[6807]	26/08/20	2,287	2,349	2,283	2,335	+60.0	+2.64	310,700	157,444,964,352
[6807]	26/08/19	2,310	2,324	2,268	2,275	-105.0	-4.41	382,300	153,399,263,232
[6807]	26/08/18	2,359	2,414	2,342	2,380	+35.0	+1.49	355,200	160,479,232,000
[6807]	26/08/17	2,320	2,355	2,307	2,345	+18.0	+0.77	248,700	158,119,247,872
[6807]	26/08/14	2,335	2,350	2,321	2,327	-8.0	-0.34	191,900	156,905,537,536
[6807]	26/08/13	2,301	2,347	2,288	2,335	+34.0	+1.48	336,400	157,444,964,352
[6807]	26/08/12	2,341	2,346	2,293	2,301	-37.0	-1.58	223,200	155,152,400,384
[6807]	26/08/10	2,356	2,359	2,321	2,338	-12.0	-0.51	237,300	157,647,241,216
[6807]	26/08/07	2,360	2,385	2,345	2,350	+18.0	+0.77	286,800	158,456,381,440
[6807]	26/08/06	2,364	2,375	2,321	2,332	-32.0	-1.35	216,400	157,242,671,104
[6807]	26/08/05	2,349	2,376	2,336	2,364	+45.0	+1.94	267,100	159,400,378,368
[6807]	26/08/04	2,340	2,348	2,312	2,319	-9.0	-0.39	263,400	156,366,110,720
[6807]	26/08/03	2,354	2,366	2,284	2,328	-50.0	-2.10	380,500	156,972,957,696
[6807]	26/07/31	2,462	2,480	2,346	2,378	-22.0	-0.92	545,800	160,344,375,296
[6807]	26/07/30	2,412	2,432	2,325	2,400	-62.0	-2.52	724,400	161,827,799,040
[6807]	26/07/29	2,529	2,529	2,437	2,462	-31.0	-1.24	353,200	166,008,340,480
[6807]	26/07/28	2,535	2,537	2,478	2,493	-53.0	-2.08	257,400	168,098,627,584
[6807]	26/07/27	2,500	2,551	2,484	2,546	+85.0	+3.45	212,100	171,672,322,048
[6807]	26/07/24	2,446	2,500	2,441	2,461	-19.0	-0.77	244,200	165,940,920,320
[6807]	26/07/23	2,466	2,510	2,463	2,480	+9.0	+0.36	216,200	167,222,050,816
[6807]	26/07/22	2,458	2,494	2,438	2,471	+23.0	+0.94	251,400	166,615,203,840
[6807]	26/07/21	2,427	2,470	2,405	2,448	+37.0	+1.53	311,500	165,064,343,552
[6807]	26/07/17	2,435	2,464	2,351	2,411	-34	-1.39	316,800	-
[6807]	26/07/16	2,387	2,467	2,384	2,445	+26	+1.07	257,700	-
[6807]	26/07/15	2,387	2,432	2,386	2,419	+47	+1.98	164,300	-
[6807]	26/07/14	2,337	2,380	2,325	2,372	+55	+2.37	241,500	-
[6807]	26/07/13	2,364	2,377	2,304	2,317	-38	-1.61	259,200	-
[6807]	26/07/10	2,374	2,384	2,336	2,355	+5	+0.21	192,100	-
[6807]	26/07/09	2,346	2,366	2,331	2,350	+35	+1.51	201,800	-
[6807]	26/07/08	2,311	2,356	2,311	2,315	-25	-1.07	232,700	-
[6807]	26/07/07	2,357	2,388	2,315	2,340	-19	-0.81	240,200	-
[6807]	26/07/06	2,376	2,382	2,332	2,359	-13	-0.55	212,500	-
[6807]	26/07/03	2,330	2,372	2,324	2,372	+19	+0.81	215,200	-
[6807]	26/07/02	2,350	2,379	2,338	2,353	+3	+0.13	227,300	-
[6807]	26/07/01	2,326	2,364	2,316	2,350	+39	+1.69	264,100	-
[6807]	26/06/30	2,342	2,343	2,280	2,311	+4	+0.17	248,900	-
[6807]	26/06/29	2,276	2,307	2,260	2,307	+31	+1.36	218,700	-
[6807]	26/06/26	2,330	2,350	2,265	2,276	-52	-2.23	203,900	-
[6807]	26/06/25	2,350	2,350	2,315	2,328	+10	+0.43	163,800	-
[6807]	26/06/24	2,303	2,336	2,288	2,318	-12	-0.52	191,600	-
[6807]	26/06/23	2,435	2,436	2,330	2,330	-80	-3.32	256,000	-
[6807]	26/06/22	2,400	2,456	2,391	2,410	-7	-0.29	241,600	-
[6807]	26/06/19	2,428	2,464	2,411	2,417	+18	+0.75	331,800	-
[6807]	26/06/18	2,378	2,445	2,369	2,399	+52	+2.22	307,900	-
[6807]	26/06/17	2,347	2,361	2,316	2,347	0	0.00	171,700	-
[6807]	26/06/16	2,370	2,381	2,326	2,347	-7	-0.30	190,500	-
[6807]	26/06/15	2,346	2,380	2,341	2,354	+54	+2.35	242,900	-
[6807]	26/06/12	2,329	2,344	2,280	2,300	+8	+0.35	279,600	-
[6807]	26/06/11	2,258	2,292	2,215	2,292	+18	+0.79	254,100	-
[6807]	26/06/10	2,281	2,322	2,255	2,274	-19	-0.83	270,700	-
[6807]	26/06/09	2,337	2,367	2,284	2,293	-88	-3.70	446,800	-
[6807]	26/06/08	2,339	2,394	2,334	2,381	-69	-2.82	327,800	-
[6807]	26/06/05	2,450	2,461	2,397	2,450	-23	-0.93	240,100	-
[6807]	26/06/04	2,460	2,496	2,453	2,473	-37	-1.47	219,100	-
[6807]	26/06/03	2,462	2,527	2,447	2,510	+93	+3.85	304,800	-
[6807]	26/06/02	2,487	2,494	2,398	2,417	-89	-3.55	399,200	-
[6807]	26/06/01	2,547	2,572	2,484	2,506	-21	-0.83	348,400	-
[6807]	26/05/29	2,514	2,614	2,500	2,527	+79	+3.23	619,000	-
[6807]	26/05/28	2,424	2,456	2,382	2,448	-5	-0.20	397,400	-
[6807]	26/05/27	2,444	2,500	2,436	2,453	-3	-0.12	219,200	-
[6807]	26/05/26	2,571	2,584	2,446	2,456	-129	-4.99	344,900	-
[6807]	26/05/25	2,603	2,634	2,583	2,585	+16	+0.62	201,500	-
[6807]	26/05/22	2,560	2,636	2,546	2,569	+40.0	+1.58	262,100	-
[6807]	26/05/21	2,519	2,565	2,506	2,529	+40.0	+1.61	147,000	-
[6807]	26/05/20	2,507	2,523	2,445	2,489	-41.0	-1.62	162,200	-
[6807]	26/05/19	2,567	2,577	2,515	2,530	-30.0	-1.17	192,200	-
[6807]	26/05/18	2,524	2,617	2,507	2,560	+51.0	+2.03	377,000	-
[6807]	26/05/15	2,578	2,590	2,478	2,509	-37.0	-1.45	266,200	-
[6807]	26/05/14	2,569	2,645	2,537	2,546	+77.0	+3.12	458,800	-
[6807]	26/05/13	2,388	2,481	2,388	2,469	+66.0	+2.75	205,400	-
[6807]	26/05/12	2,426	2,447	2,389	2,403	-17.0	-0.70	255,500	-
[6807]	26/05/11	2,426	2,440	2,390	2,420	+18.0	+0.75	389,200	-
[6807]	26/05/08	2,376	2,425	2,376	2,402	+12.0	+0.50	251,500	-
[6807]	26/05/07	2,420	2,427	2,361	2,390	+9.0	+0.38	329,800	-
[6807]	26/05/01	2,418	2,426	2,363	2,381	-28.0	-1.16	245,800	-
[6807]	26/04/30	2,427	2,440	2,385	2,409	-49.0	-1.99	364,600	-
[6807]	26/04/28	2,433	2,515	2,426	2,458	+28.0	+1.15	478,900	-
[6807]	26/04/27	2,384	2,464	2,287	2,430	-54	-2.17	1,277,000	-
[6807]	26/04/24	2,474	2,489	2,429	2,484	+51	+2.10	394,800	-
[6807]	26/04/23	2,450	2,475	2,417	2,433	-37	-1.50	207,200	-
[6807]	26/04/22	2,475	2,499	2,464	2,470	-3	-0.12	219,600	-
[6807]	26/04/21	2,470	2,509	2,469	2,473	+14	+0.57	171,200	-
[6807]	26/04/20	2,458	2,472	2,445	2,459	+6	+0.24	150,800	-
[6807]	26/04/17	2,471	2,473	2,453	2,453	-8	-0.33	83,600	-
[6807]	26/04/16	2,439	2,470	2,433	2,461	+22	+0.90	106,300	-
[6807]	26/04/15	2,457	2,466	2,419	2,439	+13	+0.54	132,100	-
[6807]	26/04/14	2,418	2,440	2,416	2,426	+21	+0.87	100,500	-
[6807]	26/04/13	2,425	2,441	2,392	2,405	-30	-1.23	107,200	-
[6807]	26/04/10	2,424	2,461	2,423	2,435	+12	+0.50	133,800	-
[6807]	26/04/09	2,436	2,446	2,415	2,423	-23	-0.94	131,500	-
[6807]	26/04/08	2,468	2,468	2,414	2,446	+64	+2.69	181,600	-
[6807]	26/04/07	2,373	2,387	2,358	2,382	+34	+1.45	141,000	-
[6807]	26/04/06	2,348	2,368	2,347	2,348	+11	+0.47	101,000	-
[6807]	26/04/03	2,345	2,351	2,320	2,337	+26	+1.13	107,100	-
[6807]	26/04/02	2,330	2,375	2,295	2,311	-50	-2.12	205,500	-
[6807]	26/04/01	2,338	2,361	2,303	2,361	+116	+5.17	124,300	-
[6807]	26/03/31	2,229	2,282	2,215	2,245	-9	-0.40	134,200	-
[6807]	26/03/30	2,235	2,254	2,216	2,254	-99	-4.21	167,900	-
[6807]	26/03/27	2,318	2,363	2,311	2,353	+13	+0.56	167,500	-
[6807]	26/03/26	2,353	2,354	2,312	2,340	-8	-0.34	98,300	-
[6807]	26/03/25	2,350	2,365	2,338	2,348	+51	+2.22	132,900	-
[6807]	26/03/24	2,309	2,317	2,277	2,297	+59	+2.64	128,900	-
[6807]	26/03/23	2,254	2,272	2,215	2,238	-64	-2.78	157,300	-
[6807]	26/03/19	2,320	2,348	2,302	2,302	-87	-3.64	159,100	-
[6807]	26/03/18	2,332	2,389	2,326	2,389	+87	+3.78	141,600	-
[6807]	26/03/17	2,310	2,322	2,296	2,302	+22	+0.96	111,400	-
[6807]	26/03/16	2,285	2,328	2,267	2,280	-21	-0.91	164,100	-
[6807]	26/03/13	2,285	2,307	2,280	2,301	-30	-1.29	210,400	-
[6807]	26/03/12	2,351	2,368	2,314	2,331	-64	-2.67	159,500	-
[6807]	26/03/11	2,424	2,434	2,395	2,395	-8	-0.33	106,900	-
[6807]	26/03/10	2,396	2,436	2,380	2,403	+57	+2.43	169,900	-
[6807]	26/03/09	2,343	2,360	2,285	2,346	-144	-5.78	298,400	-
[6807]	26/03/06	2,450	2,490	2,435	2,490	+6	+0.24	145,800	-
[6807]	26/03/05	2,498	2,515	2,455	2,484	+86	+3.59	145,600	-
[6807]	26/03/04	2,448	2,482	2,366	2,398	-115	-4.58	189,400	-
[6807]	26/03/03	2,638	2,650	2,509	2,513	-156	-5.84	215,700	-
[6807]	26/03/02	2,638	2,670	2,609	2,669	-34	-1.26	173,600	-
[6807]	26/02/27	2,655	2,703	2,655	2,703	+20	+0.75	162,100	-
[6807]	26/02/26	2,687	2,692	2,663	2,683	+24	+0.90	178,200	-
[6807]	26/02/25	2,660	2,691	2,642	2,659	+15	+0.57	125,800	-
[6807]	26/02/24	2,633	2,659	2,610	2,644	+25	+0.95	131,200	-
[6807]	26/02/20	2,630	2,652	2,616	2,619	-33	-1.24	152,500	-
[6807]	26/02/19	2,642	2,669	2,638	2,652	+2	+0.08	111,900	-
[6807]	26/02/18	2,640	2,674	2,623	2,650	+23	+0.88	121,300	-
[6807]	26/02/17	2,627	2,644	2,598	2,627	+8	+0.31	203,200	-
[6807]	26/02/16	2,635	2,660	2,606	2,619	-16	-0.61	159,500	-
[6807]	26/02/13	2,679	2,692	2,628	2,635	-33	-1.24	169,400	-
[6807]	26/02/12	2,657	2,696	2,657	2,668	+11	+0.41	213,700	-
[6807]	26/02/10	2,617	2,688	2,616	2,657	+66	+2.55	250,900	-
[6807]	26/02/09	2,627	2,627	2,582	2,591	+38	+1.49	242,100	-
[6807]	26/02/06	2,537	2,575	2,525	2,553	+14	+0.55	155,700	-
[6807]	26/02/05	2,552	2,567	2,533	2,539	+6	+0.24	180,000	-
[6807]	26/02/04	2,499	2,538	2,490	2,533	+33	+1.32	243,000	-
[6807]	26/02/03	2,449	2,500	2,434	2,500	+100	+4.17	198,600	-
[6807]	26/02/02	2,450	2,479	2,393	2,400	0	0.00	264,200	-
[6807]	26/01/30	2,391	2,425	2,379	2,400	+14	+0.59	336,800	-
[6807]	26/01/29	2,400	2,430	2,348	2,386	-90	-3.63	671,100	-
[6807]	26/01/28	2,511	2,540	2,476	2,476	-56	-2.21	321,500	-
[6807]	26/01/27	2,539	2,551	2,517	2,532	+4	+0.16	218,000	-
[6807]	26/01/26	2,567	2,596	2,517	2,528	-84	-3.22	251,100	-
[6807]	26/01/23	2,633	2,642	2,606	2,612	+1	+0.04	116,700	-
[6807]	26/01/22	2,619	2,642	2,611	2,611	+38	+1.48	247,100	-
[6807]	26/01/21	2,550	2,592	2,539	2,573	-15	-0.58	154,400	-
[6807]	26/01/20	2,635	2,635	2,588	2,588	-49	-1.86	149,200	-
[6807]	26/01/19	2,601	2,649	2,582	2,637	+22	+0.84	160,500	-
[6807]	26/01/16	2,600	2,620	2,582	2,615	+15	+0.58	186,200	-
[6807]	26/01/15	2,570	2,603	2,568	2,600	-1	-0.04	129,300	-
[6807]	26/01/14	2,560	2,607	2,560	2,601	+53	+2.08	145,200	-
[6807]	26/01/13	2,588	2,588	2,539	2,548	+30	+1.19	189,500	-
[6807]	26/01/09	2,512	2,545	2,512	2,518	+10	+0.40	176,200	-
[6807]	26/01/08	2,540	2,550	2,505	2,508	-49	-1.92	164,600	-
[6807]	26/01/07	2,541	2,564	2,535	2,557	+7	+0.27	145,800	-
[6807]	26/01/06	2,560	2,577	2,544	2,550	0	0.00	176,100	-
[6807]	26/01/05	2,542	2,582	2,541	2,550	+34	+1.35	227,900	-
[6807]	25/12/30	2,513	2,535	2,508	2,516	-10	-0.40	127,000	-
[6807]	25/12/29	2,502	2,536	2,500	2,526	+7	+0.28	205,500	-
[6807]	25/12/26	2,535	2,542	2,513	2,519	+1	+0.04	255,200	-
[6807]	25/12/25	2,543	2,548	2,518	2,518	+4	+0.16	145,900	-
[6807]	25/12/24	2,510	2,534	2,503	2,514	+6	+0.24	206,500	-
[6807]	25/12/23	2,514	2,541	2,503	2,508	-23	-0.91	169,900	-
[6807]	25/12/22	2,538	2,544	2,502	2,531	+36	+1.44	269,700	-
[6807]	25/12/19	2,484	2,509	2,477	2,495	+24	+0.97	316,300	-
[6807]	25/12/18	2,490	2,546	2,466	2,471	-69	-2.72	241,500	-
[6807]	25/12/17	2,538	2,554	2,517	2,540	+12	+0.47	177,600	-
[6807]	25/12/16	2,540	2,559	2,521	2,528	-41	-1.60	155,500	-
[6807]	25/12/15	2,572	2,598	2,557	2,569	-27	-1.04	140,800	-
[6807]	25/12/12	2,598	2,616	2,581	2,596	+22	+0.85	285,700	-
[6807]	25/12/11	2,565	2,598	2,533	2,574	+33	+1.30	321,900	-
[6807]	25/12/10	2,550	2,573	2,528	2,541	+4	+0.16	170,800	-
[6807]	25/12/09	2,520	2,542	2,518	2,537	+2	+0.08	128,000	-
[6807]	25/12/08	2,514	2,536	2,514	2,535	+32	+1.28	219,600	-
[6807]	25/12/05	2,522	2,537	2,501	2,503	-45	-1.77	231,800	-
[6807]	25/12/04	2,480	2,548	2,475	2,548	+62	+2.49	205,800	-
[6807]	25/12/03	2,465	2,503	2,461	2,486	+43	+1.76	312,600	-
[6807]	25/12/02	2,451	2,485	2,416	2,443	-16	-0.65	240,900	-
[6807]	25/12/01	2,498	2,521	2,451	2,459	-13	-0.53	249,600	-
[6807]	25/11/28	2,447	2,485	2,430	2,472	-25	-1.00	408,000	-
[6807]	25/11/27	2,465	2,524	2,460	2,497	+45	+1.84	234,500	-
[6807]	25/11/26	2,469	2,470	2,430	2,452	+18	+0.74	210,800	-
[6807]	25/11/25	2,446	2,467	2,433	2,434	+15	+0.62	201,000	-
[6807]	25/11/21	2,375	2,419	2,370	2,419	+14	+0.58	374,000	-
[6807]	25/11/20	2,390	2,424	2,369	2,405	+59	+2.51	344,900	-
[6807]	25/11/19	2,305	2,374	2,305	2,346	+41	+1.78	370,100	-
[6807]	25/11/18	2,361	2,382	2,305	2,305	-86	-3.60	237,200	-
[6807]	25/11/17	2,360	2,400	2,350	2,391	+35	+1.49	324,400	-
[6807]	25/11/14	2,364	2,380	2,346	2,356	-27	-1.13	177,700	-
[6807]	25/11/13	2,380	2,394	2,366	2,383	+18	+0.76	193,500	-
[6807]	25/11/12	2,328	2,380	2,328	2,365	+38	+1.63	298,000	-
[6807]	25/11/11	2,350	2,373	2,313	2,327	-12	-0.51	380,800	-
[6807]	25/11/10	2,310	2,349	2,294	2,339	+67	+2.95	580,400	-
[6807]	25/11/07	2,272	2,295	2,252	2,272	-16	-0.70	412,600	-
[6807]	25/11/06	2,271	2,304	2,260	2,288	+20	+0.88	509,000	-
[6807]	25/11/05	2,216	2,284	2,189	2,268	-19	-0.83	986,100	-
[6807]	25/11/04	2,305	2,324	2,206	2,287	-20	-0.87	1,933,500	-
[6807]	25/10/31	2,386	2,478	2,307	2,307	-500	-17.81	1,930,600	-
[6807]	25/10/30	2,758	2,824	2,750	2,807	+28	+1.01	718,300	-
[6807]	25/10/29	2,839	2,849	2,774	2,779	-53	-1.87	329,900	-
[6807]	25/10/28	2,882	2,928	2,832	2,832	-77	-2.65	372,000	-
[6807]	25/10/27	2,899	2,913	2,838	2,909	+119	+4.27	478,800	-
[6807]	25/10/24	2,764	2,799	2,740	2,790	+36	+1.31	308,600	-
[6807]	25/10/23	2,730	2,759	2,701	2,754	+27	+0.99	262,000	-
[6807]	25/10/22	2,636	2,737	2,615	2,727	+83	+3.14	309,700	-
[6807]	25/10/21	2,624	2,648	2,610	2,644	+25	+0.95	190,300	-
[6807]	25/10/20	2,619	2,638	2,592	2,619	+49	+1.91	235,400	-
[6807]	25/10/17	2,538	2,577	2,519	2,570	+29	+1.14	257,700	-
[6807]	25/10/16	2,519	2,542	2,500	2,541	+40	+1.60	209,000	-
[6807]	25/10/15	2,445	2,507	2,438	2,501	+79	+3.26	186,200	-
[6807]	25/10/14	2,475	2,498	2,422	2,422	-113	-4.46	261,000	-
[6807]	25/10/10	2,598	2,599	2,525	2,535	-76	-2.91	241,500	-
[6807]	25/10/09	2,554	2,611	2,549	2,611	+54	+2.11	203,100	-
[6807]	25/10/08	2,598	2,604	2,555	2,557	-35	-1.35	202,200	-
[6807]	25/10/07	2,590	2,615	2,583	2,592	+7	+0.27	251,800	-
[6807]	25/10/06	2,675	2,696	2,576	2,585	+74	+2.95	344,200	-
[6807]	25/10/03	2,460	2,511	2,458	2,511	+52	+2.11	116,700	-
[6807]	25/10/02	2,459	2,472	2,439	2,459	0	0.00	106,700	-
[6807]	25/10/01	2,480	2,483	2,437	2,459	-56	-2.23	198,600	-
[6807]	25/09/30	2,507	2,542	2,503	2,515	+9	+0.36	139,900	-
[6807]	25/09/29	2,550	2,557	2,502	2,506	-78	-3.02	151,900	-
[6807]	25/09/26	2,607	2,616	2,573	2,584	-32	-1.22	222,600	-
[6807]	25/09/25	2,635	2,635	2,582	2,616	+13	+0.50	121,300	-
[6807]	25/09/24	2,601	2,616	2,588	2,603	-14	-0.53	116,600	-
[6807]	25/09/22	2,589	2,640	2,575	2,617	+28	+1.08	165,700	-
[6807]	25/09/19	2,650	2,650	2,543	2,589	-38	-1.45	295,600	-
[6807]	25/09/18	2,562	2,627	2,550	2,627	+62	+2.42	229,200	-
[6807]	25/09/17	2,535	2,571	2,525	2,565	-7	-0.27	136,200	-
[6807]	25/09/16	2,550	2,587	2,550	2,572	+24	+0.94	113,400	-
[6807]	25/09/12	2,555	2,569	2,537	2,548	+1	+0.04	164,300	-
[6807]	25/09/11	2,526	2,549	2,521	2,547	+18	+0.71	99,600	-
[6807]	25/09/10	2,520	2,537	2,517	2,529	+4	+0.16	75,600	-
[6807]	25/09/09	2,560	2,575	2,525	2,525	-21	-0.82	76,600	-
[6807]	25/09/08	2,575	2,582	2,538	2,546	-10	-0.39	117,000	-
[6807]	25/09/05	2,534	2,557	2,532	2,556	+41	+1.63	88,400	-