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
[6809]	26/10/29	1,691	1,695	1,668	1,677	-14.0	-0.83	251,800	58,184,962,048
[6809]	26/10/28	1,722	1,722	1,690	1,691	-19.0	-1.11	74,800	58,670,706,688
[6809]	26/10/27	1,718	1,732	1,701	1,710	-8.0	-0.47	48,500	59,329,929,216
[6809]	26/10/26	1,718	1,727	1,710	1,718	0	+0.00	68,800	59,607,494,656
[6809]	26/10/23	1,724	1,729	1,693	1,718	+4.0	+0.23	72,400	59,607,494,656
[6809]	26/10/22	1,740	1,742	1,710	1,714	-20.0	-1.15	74,100	59,468,709,888
[6809]	26/10/21	1,740	1,740	1,719	1,734	+13.0	+0.76	93,400	60,162,629,632
[6809]	26/10/20	1,733	1,733	1,713	1,721	-12.0	-0.69	76,100	59,711,582,208
[6809]	26/10/19	1,730	1,738	1,723	1,733	+1.0	+0.06	77,200	60,127,932,416
[6809]	26/10/16	1,726	1,735	1,710	1,732	+19.0	+1.11	64,600	60,093,235,200
[6809]	26/10/15	1,725	1,733	1,711	1,713	-28.0	-1.61	59,800	59,434,016,768
[6809]	26/10/14	1,761	1,761	1,731	1,741	-20.0	-1.14	54,600	60,405,497,856
[6809]	26/10/13	1,728	1,761	1,722	1,761	+39.0	+2.26	111,800	61,099,417,600
[6809]	26/10/09	1,713	1,732	1,710	1,722	+14.0	+0.82	81,800	59,746,279,424
[6809]	26/10/08	1,728	1,730	1,699	1,708	-20.0	-1.16	77,100	59,260,534,784
[6809]	26/10/07	1,747	1,763	1,728	1,728	-32.0	-1.82	72,200	59,954,454,528
[6809]	26/10/06	1,716	1,760	1,715	1,760	+41.0	+2.39	128,000	61,064,720,384
[6809]	26/10/05	1,692	1,719	1,682	1,719	+28.0	+1.66	128,100	59,642,191,872
[6809]	26/10/02	1,701	1,716	1,690	1,691	-26.0	-1.51	87,100	58,670,706,688
[6809]	26/10/01	1,714	1,727	1,690	1,717	-1.0	-0.06	92,900	59,572,797,440
[6809]	26/09/30	1,725	1,728	1,708	1,718	+1.0	+0.06	66,700	59,607,494,656
[6809]	26/09/29	1,725	1,727	1,710	1,717	-45.0	-2.55	104,100	59,572,797,440
[6809]	26/09/28	1,783	1,786	1,745	1,762	-16.0	-0.90	157,300	61,134,110,720
[6809]	26/09/25	1,779	1,789	1,771	1,778	+11.0	+0.62	73,000	61,689,245,696
[6809]	26/09/24	1,770	1,777	1,761	1,767	+5.0	+0.28	76,400	61,307,592,704
[6809]	26/09/18	1,777	1,781	1,760	1,762	-19.0	-1.07	126,500	61,134,110,720
[6809]	26/09/17	1,749	1,784	1,749	1,781	+27.0	+1.54	63,900	61,793,333,248
[6809]	26/09/16	1,749	1,763	1,746	1,754	+1.0	+0.06	69,500	60,856,545,280
[6809]	26/09/15	1,735	1,758	1,732	1,753	+18.0	+1.04	72,500	60,821,848,064
[6809]	26/09/14	1,717	1,735	1,708	1,735	+27.0	+1.58	42,800	60,197,322,752
[6809]	26/09/11	1,700	1,721	1,695	1,708	-9.0	-0.52	79,000	59,260,534,784
[6809]	26/09/10	1,708	1,717	1,694	1,717	+9.0	+0.53	53,300	59,572,797,440
[6809]	26/09/09	1,714	1,718	1,697	1,708	-6.0	-0.35	103,400	59,260,534,784
[6809]	26/09/08	1,750	1,755	1,714	1,714	-48.0	-2.72	86,500	59,468,709,888
[6809]	26/09/07	1,773	1,781	1,758	1,762	-1.0	-0.06	57,500	61,134,110,720
[6809]	26/09/04	1,762	1,772	1,745	1,763	-7.0	-0.40	67,300	61,168,807,936
[6809]	26/09/03	1,771	1,785	1,762	1,770	-7.0	-0.39	87,800	61,411,680,256
[6809]	26/09/02	1,781	1,789	1,767	1,777	-7.0	-0.39	127,400	61,654,548,480
[6809]	26/09/01	1,740	1,784	1,740	1,784	+35.0	+2.00	158,100	61,897,420,800
[6809]	26/08/31	1,696	1,755	1,691	1,749	+44.0	+2.58	132,200	60,683,067,392
[6809]	26/08/28	1,703	1,712	1,693	1,705	+2.0	+0.12	60,700	59,156,447,232
[6809]	26/08/27	1,695	1,712	1,695	1,703	+8.0	+0.47	45,500	59,087,056,896
[6809]	26/08/26	1,699	1,710	1,690	1,695	+5.0	+0.30	30,700	58,809,491,456
[6809]	26/08/25	1,686	1,696	1,683	1,690	+4.0	+0.24	46,700	58,636,009,472
[6809]	26/08/24	1,700	1,705	1,686	1,686	-6.0	-0.35	62,700	58,497,224,704
[6809]	26/08/21	1,688	1,700	1,681	1,692	-14.0	-0.82	83,700	58,705,403,904
[6809]	26/08/20	1,698	1,708	1,682	1,706	+28.0	+1.67	90,300	59,191,144,448
[6809]	26/08/19	1,690	1,692	1,673	1,678	-25.0	-1.47	91,200	58,219,659,264
[6809]	26/08/18	1,706	1,721	1,703	1,703	-21.0	-1.22	80,400	59,087,056,896
[6809]	26/08/17	1,746	1,755	1,720	1,724	-22.0	-1.26	79,800	59,815,669,760
[6809]	26/08/14	1,718	1,755	1,716	1,746	+20.0	+1.16	144,400	60,578,979,840
[6809]	26/08/13	1,713	1,738	1,713	1,726	+22.0	+1.29	124,700	59,885,060,096
[6809]	26/08/12	1,694	1,705	1,683	1,704	+22.0	+1.31	116,400	59,121,754,112
[6809]	26/08/10	1,660	1,688	1,653	1,682	+13.0	+0.78	90,800	58,358,444,032
[6809]	26/08/07	1,680	1,680	1,658	1,669	0	+0.00	93,300	57,907,396,608
[6809]	26/08/06	1,636	1,672	1,636	1,669	+10.0	+0.60	97,900	57,907,396,608
[6809]	26/08/05	1,650	1,664	1,630	1,659	+51.0	+3.17	164,800	57,560,436,736
[6809]	26/08/04	1,610	1,625	1,592	1,608	+6.0	+0.37	101,100	55,790,948,352
[6809]	26/08/03	1,621	1,621	1,582	1,602	-26.0	-1.60	144,700	55,582,773,248
[6809]	26/07/31	1,633	1,641	1,615	1,628	-5.0	-0.31	65,000	56,484,868,096
[6809]	26/07/30	1,632	1,642	1,623	1,633	-6.0	-0.37	67,600	56,658,345,984
[6809]	26/07/29	1,638	1,645	1,617	1,639	+3.0	+0.18	81,900	56,866,521,088
[6809]	26/07/28	1,639	1,645	1,620	1,636	-3.0	-0.18	71,000	56,762,433,536
[6809]	26/07/27	1,629	1,642	1,614	1,639	+27.0	+1.67	94,200	56,866,521,088
[6809]	26/07/24	1,613	1,614	1,601	1,612	-7.0	-0.43	51,000	55,929,733,120
[6809]	26/07/23	1,624	1,630	1,606	1,619	-1.0	-0.06	61,300	56,172,605,440
[6809]	26/07/22	1,622	1,634	1,606	1,620	+5.0	+0.31	137,800	56,207,298,560
[6809]	26/07/21	1,586	1,623	1,584	1,615	+46.0	+2.93	142,600	56,033,820,672
[6809]	26/07/17	1,590	1,591	1,561	1,569	-16	-1.01	77,100	-
[6809]	26/07/16	1,598	1,606	1,585	1,585	-23	-1.43	53,400	-
[6809]	26/07/15	1,615	1,617	1,599	1,608	+8	+0.50	62,000	-
[6809]	26/07/14	1,612	1,620	1,590	1,600	+13	+0.82	60,200	-
[6809]	26/07/13	1,610	1,619	1,583	1,587	-23	-1.43	66,100	-
[6809]	26/07/10	1,628	1,628	1,605	1,610	-5	-0.31	58,700	-
[6809]	26/07/09	1,625	1,632	1,615	1,615	-18	-1.10	83,100	-
[6809]	26/07/08	1,640	1,645	1,632	1,633	-7	-0.43	53,500	-
[6809]	26/07/07	1,633	1,654	1,630	1,640	+15	+0.92	83,900	-
[6809]	26/07/06	1,605	1,633	1,605	1,625	+25	+1.56	89,100	-
[6809]	26/07/03	1,580	1,603	1,579	1,600	+34	+2.17	95,600	-
[6809]	26/07/02	1,554	1,578	1,551	1,566	+14	+0.90	83,200	-
[6809]	26/07/01	1,556	1,569	1,550	1,552	-13	-0.83	89,000	-
[6809]	26/06/30	1,576	1,579	1,559	1,565	-11	-0.70	77,200	-
[6809]	26/06/29	1,586	1,604	1,564	1,576	-7	-0.44	118,400	-
[6809]	26/06/26	1,574	1,586	1,557	1,583	+3	+0.19	68,700	-
[6809]	26/06/25	1,575	1,584	1,568	1,580	+26	+1.67	70,000	-
[6809]	26/06/24	1,558	1,573	1,554	1,554	-4	-0.26	87,900	-
[6809]	26/06/23	1,557	1,567	1,552	1,558	+1	+0.06	55,600	-
[6809]	26/06/22	1,555	1,574	1,551	1,557	-3	-0.19	65,500	-
[6809]	26/06/19	1,570	1,579	1,560	1,560	-11	-0.70	108,000	-
[6809]	26/06/18	1,569	1,577	1,556	1,571	+4	+0.26	63,000	-
[6809]	26/06/17	1,565	1,583	1,563	1,567	+2	+0.13	78,500	-
[6809]	26/06/16	1,560	1,565	1,551	1,565	-6	-0.38	68,400	-
[6809]	26/06/15	1,577	1,580	1,566	1,571	+15	+0.96	69,100	-
[6809]	26/06/12	1,560	1,562	1,546	1,556	+8	+0.52	90,100	-
[6809]	26/06/11	1,562	1,563	1,527	1,548	-14	-0.90	79,200	-
[6809]	26/06/10	1,572	1,586	1,548	1,562	-12	-0.76	103,700	-
[6809]	26/06/09	1,559	1,582	1,554	1,574	+25	+1.61	101,500	-
[6809]	26/06/08	1,543	1,553	1,533	1,549	-24	-1.53	112,300	-
[6809]	26/06/05	1,550	1,582	1,547	1,573	+29	+1.88	97,600	-
[6809]	26/06/04	1,536	1,555	1,533	1,544	+4	+0.26	80,500	-
[6809]	26/06/03	1,554	1,560	1,536	1,540	-18	-1.16	134,700	-
[6809]	26/06/02	1,540	1,558	1,522	1,558	+23	+1.50	135,400	-
[6809]	26/06/01	1,550	1,554	1,534	1,535	-17	-1.10	131,200	-
[6809]	26/05/29	1,542	1,568	1,535	1,552	+8	+0.52	118,100	-
[6809]	26/05/28	1,526	1,549	1,514	1,544	+7	+0.46	183,400	-
[6809]	26/05/27	1,560	1,563	1,530	1,537	-17	-1.09	134,700	-
[6809]	26/05/26	1,560	1,562	1,544	1,554	-6	-0.38	66,500	-
[6809]	26/05/25	1,582	1,582	1,557	1,560	+3	+0.19	118,700	-
[6809]	26/05/22	1,547	1,559	1,530	1,557	+22.0	+1.43	170,100	-
[6809]	26/05/21	1,533	1,550	1,525	1,535	+10.0	+0.66	153,500	-
[6809]	26/05/20	1,601	1,602	1,512	1,525	-74.0	-4.63	295,600	-
[6809]	26/05/19	1,580	1,599	1,577	1,599	+22.0	+1.40	112,500	-
[6809]	26/05/18	1,598	1,598	1,567	1,577	-28.0	-1.74	94,500	-
[6809]	26/05/15	1,586	1,614	1,584	1,605	+24.0	+1.52	155,200	-
[6809]	26/05/14	1,569	1,585	1,562	1,581	+8.0	+0.51	116,400	-
[6809]	26/05/13	1,562	1,584	1,554	1,573	+15.0	+0.96	146,700	-
[6809]	26/05/12	1,570	1,575	1,555	1,558	-12.0	-0.76	228,900	-
[6809]	26/05/11	1,580	1,600	1,566	1,570	+1.0	+0.06	468,800	-
[6809]	26/05/08	1,604	1,608	1,565	1,569	-211.0	-11.85	922,300	-
[6809]	26/05/07	1,775	1,805	1,760	1,780	+33.0	+1.89	349,700	-
[6809]	26/05/01	1,730	1,756	1,707	1,747	+17.0	+0.98	176,200	-
[6809]	26/04/30	1,726	1,730	1,702	1,730	-14.0	-0.80	74,400	-
[6809]	26/04/28	1,700	1,744	1,699	1,744	+37.0	+2.17	142,200	-
[6809]	26/04/27	1,720	1,734	1,700	1,707	-6	-0.35	121,000	-
[6809]	26/04/24	1,757	1,757	1,713	1,713	-32	-1.83	91,700	-
[6809]	26/04/23	1,750	1,761	1,725	1,745	-16	-0.91	86,600	-
[6809]	26/04/22	1,786	1,786	1,752	1,761	-25	-1.40	66,600	-
[6809]	26/04/21	1,773	1,790	1,759	1,786	+17	+0.96	100,800	-
[6809]	26/04/20	1,800	1,807	1,769	1,769	-22	-1.23	67,200	-
[6809]	26/04/17	1,784	1,792	1,774	1,791	+15	+0.84	99,000	-
[6809]	26/04/16	1,780	1,796	1,770	1,776	-4	-0.22	55,500	-
[6809]	26/04/15	1,792	1,817	1,768	1,780	+3	+0.17	116,400	-
[6809]	26/04/14	1,800	1,806	1,774	1,777	-9	-0.50	57,300	-
[6809]	26/04/13	1,800	1,820	1,782	1,786	-21	-1.16	64,900	-
[6809]	26/04/10	1,821	1,836	1,803	1,807	-8	-0.44	83,900	-
[6809]	26/04/09	1,849	1,852	1,813	1,815	-29	-1.57	80,900	-
[6809]	26/04/08	1,840	1,845	1,817	1,844	+28	+1.54	101,200	-
[6809]	26/04/07	1,803	1,826	1,801	1,816	+25	+1.40	168,400	-
[6809]	26/04/06	1,772	1,804	1,765	1,791	+1	+0.06	74,600	-
[6809]	26/04/03	1,809	1,810	1,785	1,790	+3	+0.17	69,600	-
[6809]	26/04/02	1,803	1,830	1,776	1,787	-12	-0.67	88,500	-
[6809]	26/04/01	1,791	1,799	1,766	1,799	+48	+2.74	135,300	-
[6809]	26/03/31	1,778	1,782	1,741	1,751	-37	-2.07	162,300	-
[6809]	26/03/30	1,779	1,818	1,773	1,788	-110	-5.80	192,500	-
[6809]	26/03/27	1,873	1,907	1,871	1,898	+19	+1.01	184,200	-
[6809]	26/03/26	1,898	1,926	1,857	1,879	-4	-0.21	151,300	-
[6809]	26/03/25	1,854	1,888	1,854	1,883	+69	+3.80	171,800	-
[6809]	26/03/24	1,813	1,829	1,805	1,814	+41	+2.31	119,700	-
[6809]	26/03/23	1,801	1,804	1,753	1,773	-41	-2.26	269,700	-
[6809]	26/03/19	1,834	1,838	1,801	1,814	+20	+1.11	470,100	-
[6809]	26/03/18	1,750	1,794	1,750	1,794	+61	+3.52	73,000	-
[6809]	26/03/17	1,752	1,766	1,727	1,733	-7	-0.40	63,000	-
[6809]	26/03/16	1,749	1,762	1,721	1,740	-2	-0.11	91,200	-
[6809]	26/03/13	1,737	1,762	1,736	1,742	-13	-0.74	88,900	-
[6809]	26/03/12	1,788	1,792	1,748	1,755	-50	-2.77	110,100	-
[6809]	26/03/11	1,795	1,826	1,793	1,805	+32	+1.80	109,800	-
[6809]	26/03/10	1,760	1,790	1,741	1,773	+49	+2.84	131,200	-
[6809]	26/03/09	1,700	1,724	1,687	1,724	-59	-3.31	197,800	-
[6809]	26/03/06	1,753	1,783	1,743	1,783	+4	+0.22	110,800	-
[6809]	26/03/05	1,800	1,810	1,773	1,779	+54	+3.13	110,400	-
[6809]	26/03/04	1,757	1,770	1,694	1,725	-65	-3.63	247,500	-
[6809]	26/03/03	1,826	1,841	1,790	1,790	-63	-3.40	181,800	-
[6809]	26/03/02	1,803	1,859	1,793	1,853	+14	+0.76	211,700	-
[6809]	26/02/27	1,803	1,847	1,800	1,839	+36	+2.00	114,000	-
[6809]	26/02/26	1,810	1,827	1,797	1,803	-8	-0.44	157,500	-
[6809]	26/02/25	1,838	1,838	1,806	1,811	-6	-0.33	120,500	-
[6809]	26/02/24	1,799	1,835	1,782	1,817	+31	+1.74	187,500	-
[6809]	26/02/20	1,801	1,803	1,782	1,786	-19	-1.05	95,700	-
[6809]	26/02/19	1,809	1,816	1,787	1,805	-5	-0.28	107,200	-
[6809]	26/02/18	1,810	1,819	1,806	1,810	+10	+0.56	71,000	-
[6809]	26/02/17	1,823	1,830	1,796	1,800	-23	-1.26	88,600	-
[6809]	26/02/16	1,802	1,834	1,780	1,823	+13	+0.72	192,000	-
[6809]	26/02/13	1,866	1,874	1,806	1,810	-60	-3.21	166,700	-
[6809]	26/02/12	1,838	1,872	1,832	1,870	+38	+2.07	158,500	-
[6809]	26/02/10	1,820	1,840	1,820	1,832	+15	+0.83	162,500	-
[6809]	26/02/09	1,830	1,835	1,802	1,817	+9	+0.50	275,000	-
[6809]	26/02/06	1,774	1,831	1,760	1,808	+34	+1.92	257,400	-
[6809]	26/02/05	1,755	1,800	1,741	1,774	+23	+1.31	246,200	-
[6809]	26/02/04	1,700	1,760	1,687	1,751	+84	+5.04	522,600	-
[6809]	26/02/03	1,645	1,673	1,645	1,667	+24	+1.46	312,900	-
[6809]	26/02/02	1,663	1,688	1,643	1,643	-10	-0.60	217,200	-
[6809]	26/01/30	1,650	1,661	1,642	1,653	+12	+0.73	155,100	-
[6809]	26/01/29	1,630	1,647	1,615	1,641	+7	+0.43	146,700	-
[6809]	26/01/28	1,648	1,648	1,624	1,634	-25	-1.51	162,200	-
[6809]	26/01/27	1,657	1,675	1,646	1,659	-4	-0.24	120,200	-
[6809]	26/01/26	1,682	1,682	1,655	1,663	-36	-2.12	227,300	-
[6809]	26/01/23	1,684	1,700	1,672	1,699	+21	+1.25	143,900	-
[6809]	26/01/22	1,672	1,686	1,671	1,678	+6	+0.36	150,000	-
[6809]	26/01/21	1,651	1,680	1,642	1,672	+5	+0.30	154,000	-
[6809]	26/01/20	1,710	1,710	1,667	1,667	-34	-2.00	233,800	-
[6809]	26/01/19	1,715	1,717	1,680	1,701	-9	-0.53	236,100	-
[6809]	26/01/16	1,708	1,712	1,683	1,710	+9	+0.53	224,500	-
[6809]	26/01/15	1,697	1,711	1,673	1,701	+10	+0.59	235,000	-
[6809]	26/01/14	1,659	1,693	1,650	1,691	+32	+1.93	295,400	-
[6809]	26/01/13	1,640	1,664	1,628	1,659	+49	+3.04	357,200	-
[6809]	26/01/09	1,615	1,624	1,603	1,610	-2	-0.12	206,500	-
[6809]	26/01/08	1,637	1,639	1,612	1,612	-11	-0.68	265,500	-
[6809]	26/01/07	1,618	1,645	1,609	1,623	+5	+0.31	282,900	-
[6809]	26/01/06	1,618	1,623	1,605	1,618	+1	+0.06	298,300	-
[6809]	26/01/05	1,607	1,619	1,601	1,617	+15	+0.94	215,700	-
[6809]	25/12/30	1,610	1,620	1,601	1,602	-18	-1.11	162,900	-
[6809]	25/12/29	1,600	1,625	1,600	1,620	+20	+1.25	241,200	-
[6809]	25/12/26	1,609	1,610	1,587	1,600	0	0.00	240,600	-
[6809]	25/12/25	1,598	1,615	1,585	1,600	+24	+1.52	532,400	-
[6809]	25/12/24	1,624	1,624	1,569	1,576	-48	-2.96	1,334,300	-
[6809]	25/12/23	1,601	1,629	1,599	1,624	+17	+1.06	217,200	-
[6809]	25/12/22	1,620	1,623	1,598	1,607	+10	+0.63	218,100	-
[6809]	25/12/19	1,580	1,597	1,579	1,597	+26	+1.65	215,200	-
[6809]	25/12/18	1,586	1,595	1,571	1,571	-19	-1.19	262,000	-
[6809]	25/12/17	1,622	1,639	1,576	1,590	-55	-3.34	701,100	-
[6809]	25/12/16	1,584	1,665	1,554	1,645	+69	+4.38	595,000	-
[6809]	25/12/15	1,545	1,576	1,545	1,576	+4	+0.25	246,900	-
[6809]	25/12/12	1,558	1,574	1,556	1,572	+20	+1.29	133,700	-
[6809]	25/12/11	1,557	1,576	1,540	1,552	-13	-0.83	241,200	-
[6809]	25/12/10	1,559	1,615	1,559	1,565	+8	+0.51	492,000	-
[6809]	25/12/09	1,576	1,598	1,540	1,557	-110	-6.60	837,000	-
[6809]	25/12/08	1,665	1,672	1,652	1,667	+20	+1.21	51,200	-
[6809]	25/12/05	1,656	1,658	1,645	1,647	-18	-1.08	68,700	-
[6809]	25/12/04	1,660	1,673	1,660	1,665	+1	+0.06	49,500	-
[6809]	25/12/03	1,668	1,674	1,657	1,664	-2	-0.12	73,300	-
[6809]	25/12/02	1,667	1,682	1,663	1,666	0	0.00	61,300	-
[6809]	25/12/01	1,699	1,699	1,666	1,666	-33	-1.94	53,000	-
[6809]	25/11/28	1,691	1,700	1,678	1,699	+2	+0.12	62,400	-
[6809]	25/11/27	1,700	1,705	1,695	1,697	-4	-0.24	47,100	-
[6809]	25/11/26	1,690	1,709	1,688	1,701	+11	+0.65	80,400	-
[6809]	25/11/25	1,685	1,694	1,671	1,690	0	0.00	57,100	-
[6809]	25/11/21	1,657	1,697	1,657	1,690	+21	+1.26	80,200	-
[6809]	25/11/20	1,677	1,683	1,660	1,669	+4	+0.24	74,000	-
[6809]	25/11/19	1,686	1,689	1,653	1,665	-28	-1.65	89,400	-
[6809]	25/11/18	1,682	1,701	1,673	1,693	-2	-0.12	102,700	-
[6809]	25/11/17	1,693	1,695	1,675	1,695	+22	+1.32	53,300	-
[6809]	25/11/14	1,651	1,691	1,650	1,673	-7	-0.42	92,700	-
[6809]	25/11/13	1,710	1,726	1,668	1,680	-54	-3.11	141,900	-
[6809]	25/11/12	1,710	1,739	1,700	1,734	+28	+1.64	99,200	-
[6809]	25/11/11	1,698	1,724	1,695	1,706	-11	-0.64	128,800	-
[6809]	25/11/10	1,705	1,730	1,696	1,717	+12	+0.70	215,600	-
[6809]	25/11/07	1,690	1,719	1,686	1,705	-14	-0.81	240,900	-
[6809]	25/11/06	1,733	1,782	1,661	1,719	+106	+6.57	1,054,900	-
[6809]	25/11/05	1,613	1,613	1,613	1,613	+300	+22.85	60,700	-
[6809]	25/11/04	1,290	1,316	1,272	1,313	+48	+3.79	185,700	-
[6809]	25/10/31	1,240	1,269	1,240	1,265	+27	+2.18	57,300	-
[6809]	25/10/30	1,230	1,250	1,225	1,238	+7	+0.57	79,600	-
[6809]	25/10/29	1,295	1,305	1,222	1,231	-69	-5.31	88,300	-
[6809]	25/10/28	1,330	1,340	1,298	1,300	-40	-2.99	56,300	-
[6809]	25/10/27	1,350	1,350	1,330	1,340	-1	-0.07	34,600	-
[6809]	25/10/24	1,356	1,361	1,332	1,341	-20	-1.47	45,200	-
[6809]	25/10/23	1,334	1,368	1,328	1,361	+26	+1.95	62,900	-
[6809]	25/10/22	1,310	1,343	1,305	1,335	+13	+0.98	70,500	-
[6809]	25/10/21	1,340	1,340	1,316	1,322	-7	-0.53	79,800	-
[6809]	25/10/20	1,309	1,339	1,305	1,329	+40	+3.10	65,600	-
[6809]	25/10/17	1,305	1,308	1,278	1,289	-12	-0.92	47,500	-
[6809]	25/10/16	1,294	1,303	1,288	1,301	+23	+1.80	63,500	-
[6809]	25/10/15	1,241	1,285	1,241	1,278	+37	+2.98	64,300	-
[6809]	25/10/14	1,251	1,303	1,237	1,241	-44	-3.42	84,100	-
[6809]	25/10/10	1,274	1,295	1,274	1,285	-6	-0.46	75,100	-
[6809]	25/10/09	1,289	1,305	1,276	1,291	+2	+0.16	48,600	-
[6809]	25/10/08	1,302	1,308	1,286	1,289	-15	-1.15	60,300	-
[6809]	25/10/07	1,290	1,309	1,279	1,304	+16	+1.24	54,800	-
[6809]	25/10/06	1,275	1,291	1,266	1,288	+38	+3.04	78,800	-
[6809]	25/10/03	1,230	1,250	1,230	1,250	+22	+1.79	70,700	-
[6809]	25/10/02	1,198	1,231	1,196	1,228	+41	+3.45	94,300	-
[6809]	25/10/01	1,200	1,203	1,174	1,187	-16	-1.33	84,100	-
[6809]	25/09/30	1,200	1,216	1,193	1,203	+4	+0.33	45,100	-
[6809]	25/09/29	1,200	1,208	1,186	1,199	-14	-1.15	46,700	-
[6809]	25/09/26	1,209	1,218	1,200	1,213	+3	+0.25	34,900	-
[6809]	25/09/25	1,213	1,213	1,196	1,210	+11	+0.92	32,000	-
[6809]	25/09/24	1,200	1,208	1,187	1,199	0	0.00	39,200	-
[6809]	25/09/22	1,177	1,200	1,177	1,199	+22	+1.87	45,200	-
[6809]	25/09/19	1,200	1,200	1,165	1,177	-17	-1.42	110,000	-
[6809]	25/09/18	1,194	1,208	1,183	1,194	0	0.00	45,200	-
[6809]	25/09/17	1,194	1,201	1,177	1,194	-1	-0.08	49,500	-
[6809]	25/09/16	1,220	1,221	1,190	1,195	-25	-2.05	55,600	-
[6809]	25/09/12	1,193	1,220	1,193	1,220	+22	+1.84	69,800	-
[6809]	25/09/11	1,186	1,208	1,183	1,198	+18	+1.53	59,600	-
[6809]	25/09/10	1,183	1,189	1,174	1,180	+2	+0.17	43,000	-
[6809]	25/09/09	1,158	1,186	1,158	1,178	+24	+2.08	76,700	-
[6809]	25/09/08	1,169	1,169	1,154	1,154	-5	-0.43	20,000	-
[6809]	25/09/05	1,167	1,169	1,156	1,159	+1	+0.09	26,400	-