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
[6810]	26/10/30	2,205	2,266	2,150	2,265	-231.0	-9.25	665,700	83,490,693,120
[6810]	26/10/29	2,530	2,536	2,480	2,496	-34.0	-1.34	318,600	92,005,638,144
[6810]	26/10/28	2,530	2,550	2,524	2,530	+30.0	+1.20	152,500	93,258,915,840
[6810]	26/10/27	2,519	2,521	2,494	2,500	+21.0	+0.85	148,400	92,153,077,760
[6810]	26/10/26	2,509	2,539	2,477	2,479	+9.0	+0.36	178,700	91,378,991,104
[6810]	26/10/23	2,504	2,517	2,375	2,470	-41.0	-1.63	250,100	91,047,239,680
[6810]	26/10/22	2,534	2,546	2,500	2,511	-26.0	-1.02	111,100	92,558,557,184
[6810]	26/10/21	2,550	2,569	2,513	2,537	+28.0	+1.12	122,800	93,516,947,456
[6810]	26/10/20	2,521	2,524	2,487	2,509	-12.0	-0.48	196,300	92,484,829,184
[6810]	26/10/19	2,450	2,525	2,434	2,521	+48.0	+1.94	145,500	92,927,164,416
[6810]	26/10/16	2,450	2,494	2,431	2,473	+37.0	+1.52	195,400	91,157,823,488
[6810]	26/10/15	2,500	2,512	2,407	2,436	-98.0	-3.87	226,700	89,793,961,984
[6810]	26/10/14	2,590	2,601	2,528	2,534	-40.0	-1.55	133,900	93,406,363,648
[6810]	26/10/13	2,600	2,609	2,527	2,574	+3.0	+0.12	123,200	94,880,808,960
[6810]	26/10/09	2,527	2,578	2,515	2,571	+11.0	+0.43	136,900	94,770,225,152
[6810]	26/10/08	2,601	2,603	2,560	2,560	-73.0	-2.77	120,900	94,364,753,920
[6810]	26/10/07	2,670	2,676	2,613	2,633	-35.0	-1.31	158,000	97,055,621,120
[6810]	26/10/06	2,638	2,676	2,619	2,668	+34.0	+1.29	114,500	98,345,771,008
[6810]	26/10/05	2,610	2,635	2,601	2,634	+42.0	+1.62	128,900	97,092,485,120
[6810]	26/10/02	2,587	2,617	2,571	2,592	-11.0	-0.42	96,100	95,544,311,808
[6810]	26/10/01	2,551	2,613	2,533	2,603	+22.0	+0.85	148,700	95,949,783,040
[6810]	26/09/30	2,599	2,607	2,555	2,581	-4.0	-0.15	165,100	95,138,840,576
[6810]	26/09/29	2,586	2,597	2,548	2,585	-27.0	-1.03	120,100	95,286,288,384
[6810]	26/09/28	2,650	2,698	2,602	2,612	-20.0	-0.76	163,300	96,281,534,464
[6810]	26/09/25	2,579	2,644	2,555	2,632	+72.0	+2.81	241,600	97,018,765,312
[6810]	26/09/24	2,563	2,583	2,540	2,560	+6.0	+0.23	139,000	94,364,753,920
[6810]	26/09/18	2,565	2,565	2,536	2,554	+17.0	+0.67	196,100	94,143,586,304
[6810]	26/09/17	2,548	2,566	2,524	2,537	+1.0	+0.04	107,100	93,516,947,456
[6810]	26/09/16	2,529	2,571	2,514	2,536	+29.0	+1.16	123,500	93,480,083,456
[6810]	26/09/15	2,479	2,523	2,457	2,507	+17.0	+0.68	124,800	92,411,109,376
[6810]	26/09/14	2,490	2,542	2,477	2,490	-11.0	-0.44	138,400	91,784,470,528
[6810]	26/09/11	2,500	2,524	2,463	2,501	-20.0	-0.79	186,900	92,189,941,760
[6810]	26/09/10	2,570	2,570	2,483	2,521	-62.0	-2.40	215,300	92,927,164,416
[6810]	26/09/09	2,478	2,619	2,464	2,583	+122.0	+4.96	337,400	95,212,560,384
[6810]	26/09/08	2,544	2,561	2,461	2,461	-102.0	-3.98	208,100	90,715,488,256
[6810]	26/09/07	2,510	2,564	2,491	2,563	+93.0	+3.77	206,000	94,475,337,728
[6810]	26/09/04	2,442	2,507	2,434	2,470	-18.0	-0.72	202,900	91,047,239,680
[6810]	26/09/03	2,540	2,551	2,446	2,488	-55.0	-2.16	268,800	91,710,742,528
[6810]	26/09/02	2,587	2,605	2,530	2,543	-60.0	-2.31	208,500	93,738,115,072
[6810]	26/09/01	2,596	2,641	2,544	2,603	-26.0	-0.99	322,800	95,949,783,040
[6810]	26/08/31	2,489	2,670	2,460	2,629	+122.0	+4.87	1,569,900	96,908,181,504
[6810]	26/08/28	2,451	2,527	2,450	2,507	+59.0	+2.41	214,800	92,411,109,376
[6810]	26/08/27	2,463	2,482	2,423	2,448	-15.0	-0.61	206,400	90,236,297,216
[6810]	26/08/26	2,412	2,477	2,397	2,463	+66.0	+2.75	301,800	90,789,216,256
[6810]	26/08/25	2,355	2,410	2,341	2,397	+17.0	+0.71	166,500	88,356,372,480
[6810]	26/08/24	2,361	2,395	2,334	2,380	+47.0	+2.01	162,200	87,729,733,632
[6810]	26/08/21	2,334	2,365	2,322	2,333	-40.0	-1.69	208,900	85,997,256,704
[6810]	26/08/20	2,272	2,373	2,268	2,373	+90.0	+3.94	240,100	87,471,702,016
[6810]	26/08/19	2,318	2,337	2,262	2,283	-82.0	-3.47	209,300	84,154,195,968
[6810]	26/08/18	2,388	2,424	2,365	2,365	-54.0	-2.23	173,700	87,176,814,592
[6810]	26/08/17	2,435	2,456	2,410	2,419	-23.0	-0.94	164,700	89,167,323,136
[6810]	26/08/14	2,418	2,451	2,381	2,442	+45.0	+1.88	206,800	90,015,129,600
[6810]	26/08/13	2,419	2,428	2,387	2,397	-17.0	-0.70	215,900	88,356,372,480
[6810]	26/08/12	2,452	2,463	2,414	2,414	-47.0	-1.91	223,700	88,983,011,328
[6810]	26/08/10	2,443	2,478	2,418	2,461	+32.0	+1.32	190,700	90,715,488,256
[6810]	26/08/07	2,529	2,557	2,415	2,429	-83.0	-3.30	252,100	89,535,930,368
[6810]	26/08/06	2,458	2,546	2,445	2,512	+52.0	+2.11	287,800	92,595,412,992
[6810]	26/08/05	2,496	2,510	2,429	2,460	+4.0	+0.16	406,100	90,678,632,448
[6810]	26/08/04	2,564	2,578	2,442	2,456	-114.0	-4.44	690,900	90,531,184,640
[6810]	26/08/03	2,296	2,570	2,296	2,570	+500.0	+24.15	1,255,500	94,733,369,344
[6810]	26/07/31	2,070	2,082	2,036	2,070	+12.0	+0.58	199,100	76,302,753,792
[6810]	26/07/30	2,074	2,096	2,044	2,058	-17.0	-0.82	201,300	75,860,418,560
[6810]	26/07/29	2,099	2,100	2,038	2,075	-4.0	-0.19	175,400	76,487,057,408
[6810]	26/07/28	2,147	2,164	2,068	2,079	-92.0	-4.24	180,800	76,634,505,216
[6810]	26/07/27	2,150	2,172	2,126	2,171	+53.0	+2.50	137,900	80,025,731,072
[6810]	26/07/24	2,094	2,128	2,085	2,118	+1.0	+0.05	180,700	78,072,086,528
[6810]	26/07/23	2,107	2,137	2,105	2,117	+17.0	+0.81	129,400	78,035,230,720
[6810]	26/07/22	2,096	2,128	2,093	2,100	+4.0	+0.19	142,300	77,408,583,680
[6810]	26/07/21	2,052	2,105	2,035	2,096	+71.0	+3.51	164,500	77,261,144,064
[6810]	26/07/17	2,012	2,045	1,989	2,025	-15	-0.74	250,400	-
[6810]	26/07/16	2,051	2,078	2,040	2,040	-44	-2.11	139,400	-
[6810]	26/07/15	2,079	2,096	2,067	2,084	+19	+0.92	101,500	-
[6810]	26/07/14	2,066	2,077	2,044	2,065	+18	+0.88	144,600	-
[6810]	26/07/13	2,109	2,116	2,042	2,047	-40	-1.92	215,900	-
[6810]	26/07/10	2,107	2,129	2,074	2,087	-17	-0.81	207,900	-
[6810]	26/07/09	2,095	2,110	2,075	2,104	+24	+1.15	184,900	-
[6810]	26/07/08	2,091	2,123	2,080	2,080	-52	-2.44	205,000	-
[6810]	26/07/07	2,182	2,197	2,130	2,132	-27	-1.25	223,300	-
[6810]	26/07/06	2,153	2,159	2,128	2,159	+6	+0.28	165,700	-
[6810]	26/07/03	2,150	2,164	2,112	2,153	+5	+0.23	184,000	-
[6810]	26/07/02	2,113	2,162	2,099	2,148	+33	+1.56	160,400	-
[6810]	26/07/01	2,147	2,155	2,103	2,115	-15	-0.70	163,300	-
[6810]	26/06/30	2,141	2,165	2,130	2,130	-2	-0.09	188,200	-
[6810]	26/06/29	2,129	2,149	2,082	2,132	-16	-0.74	638,500	-
[6810]	26/06/26	2,161	2,169	2,105	2,148	-26	-1.20	188,600	-
[6810]	26/06/25	2,171	2,191	2,142	2,174	+22	+1.02	195,000	-
[6810]	26/06/24	2,125	2,183	2,117	2,152	+6	+0.28	213,500	-
[6810]	26/06/23	2,276	2,280	2,145	2,146	-115	-5.09	357,300	-
[6810]	26/06/22	2,254	2,325	2,245	2,261	+2	+0.09	328,400	-
[6810]	26/06/19	2,223	2,292	2,217	2,259	+16	+0.71	492,100	-
[6810]	26/06/18	2,290	2,313	2,232	2,243	-29	-1.28	213,600	-
[6810]	26/06/17	2,202	2,330	2,202	2,272	+37	+1.66	278,900	-
[6810]	26/06/16	2,180	2,271	2,179	2,235	+78	+3.62	259,600	-
[6810]	26/06/15	2,175	2,187	2,149	2,157	+22	+1.03	207,200	-
[6810]	26/06/12	2,161	2,196	2,116	2,135	-5	-0.23	251,500	-
[6810]	26/06/11	2,135	2,151	2,085	2,140	+15	+0.71	292,900	-
[6810]	26/06/10	2,138	2,210	2,117	2,125	-42	-1.94	394,600	-
[6810]	26/06/09	2,143	2,201	2,095	2,167	+39	+1.83	463,500	-
[6810]	26/06/08	1,988	2,172	1,988	2,128	+66	+3.20	555,000	-
[6810]	26/06/05	2,174	2,180	2,036	2,062	-24	-1.15	770,300	-
[6810]	26/06/04	2,000	2,141	1,979	2,086	+31	+1.51	563,200	-
[6810]	26/06/03	2,015	2,061	2,006	2,055	+58	+2.90	246,700	-
[6810]	26/06/02	1,994	2,018	1,954	1,997	+27	+1.37	293,600	-
[6810]	26/06/01	1,982	1,998	1,956	1,970	+28	+1.44	300,800	-
[6810]	26/05/29	1,927	1,963	1,921	1,942	+32	+1.68	249,100	-
[6810]	26/05/28	1,875	1,921	1,872	1,910	+11	+0.58	159,200	-
[6810]	26/05/27	1,904	1,911	1,876	1,899	-4	-0.21	194,700	-
[6810]	26/05/26	1,908	1,922	1,892	1,903	+3	+0.16	130,800	-
[6810]	26/05/25	1,907	1,918	1,885	1,900	+16	+0.85	153,300	-
[6810]	26/05/22	1,883	1,899	1,873	1,884	+1.0	+0.05	198,700	-
[6810]	26/05/21	1,903	1,916	1,883	1,883	+6.0	+0.32	219,900	-
[6810]	26/05/20	1,901	1,912	1,871	1,877	-52.0	-2.70	201,700	-
[6810]	26/05/19	1,911	1,937	1,903	1,929	+30.0	+1.58	199,600	-
[6810]	26/05/18	1,916	1,940	1,891	1,899	-15.0	-0.78	172,500	-
[6810]	26/05/15	1,951	1,955	1,894	1,914	-29.0	-1.49	283,700	-
[6810]	26/05/14	1,910	1,946	1,900	1,943	+50.0	+2.64	220,900	-
[6810]	26/05/13	1,886	1,905	1,880	1,893	-3.0	-0.16	236,600	-
[6810]	26/05/12	1,927	1,935	1,886	1,896	-34.0	-1.76	263,400	-
[6810]	26/05/11	1,940	1,959	1,925	1,930	-23.0	-1.18	230,900	-
[6810]	26/05/08	1,943	1,959	1,928	1,953	-3.0	-0.15	254,000	-
[6810]	26/05/07	2,000	2,008	1,955	1,956	-41.0	-2.05	452,500	-
[6810]	26/05/01	1,996	2,031	1,991	1,997	+2.0	+0.10	558,000	-
[6810]	26/04/30	1,950	1,999	1,931	1,995	+35.0	+1.79	455,900	-
[6810]	26/04/28	2,039	2,039	1,943	1,960	-179.0	-8.37	816,200	-
[6810]	26/04/27	2,173	2,184	2,139	2,139	-9	-0.42	328,000	-
[6810]	26/04/24	2,150	2,150	2,129	2,148	+13	+0.61	119,400	-
[6810]	26/04/23	2,122	2,155	2,106	2,135	-8	-0.37	163,000	-
[6810]	26/04/22	2,148	2,166	2,128	2,143	-5	-0.23	162,300	-
[6810]	26/04/21	2,201	2,218	2,143	2,148	-58	-2.63	216,200	-
[6810]	26/04/20	2,134	2,227	2,127	2,206	+93	+4.40	301,400	-
[6810]	26/04/17	2,086	2,116	2,079	2,113	+37	+1.78	240,300	-
[6810]	26/04/16	2,043	2,082	2,033	2,076	+49	+2.42	309,000	-
[6810]	26/04/15	2,004	2,042	1,975	2,027	-198	-8.90	747,900	-
[6810]	26/04/14	2,222	2,235	2,220	2,225	+16	+0.72	103,400	-
[6810]	26/04/13	2,195	2,221	2,183	2,209	-2	-0.09	86,500	-
[6810]	26/04/10	2,200	2,215	2,194	2,211	+25	+1.14	160,900	-
[6810]	26/04/09	2,210	2,219	2,185	2,186	-22	-1.00	104,000	-
[6810]	26/04/08	2,213	2,229	2,201	2,208	+40	+1.85	180,200	-
[6810]	26/04/07	2,180	2,184	2,156	2,168	+6	+0.28	92,500	-
[6810]	26/04/06	2,140	2,180	2,140	2,162	+11	+0.51	99,300	-
[6810]	26/04/03	2,144	2,176	2,144	2,151	+27	+1.27	112,700	-
[6810]	26/04/02	2,158	2,178	2,124	2,124	-25	-1.16	155,200	-
[6810]	26/04/01	2,148	2,158	2,110	2,149	+91	+4.42	187,500	-
[6810]	26/03/31	2,046	2,094	2,042	2,058	-21	-1.01	155,200	-
[6810]	26/03/30	2,002	2,079	1,989	2,079	-24	-1.14	232,500	-
[6810]	26/03/27	2,075	2,114	2,075	2,103	+13	+0.62	157,400	-
[6810]	26/03/26	2,105	2,114	2,076	2,090	+14	+0.67	124,300	-
[6810]	26/03/25	2,035	2,086	2,025	2,076	+81	+4.06	145,500	-
[6810]	26/03/24	2,000	2,020	1,977	1,995	+35	+1.79	145,300	-
[6810]	26/03/23	1,945	1,980	1,936	1,960	-63	-3.11	225,200	-
[6810]	26/03/19	2,034	2,038	2,006	2,023	-45	-2.18	378,900	-
[6810]	26/03/18	2,059	2,073	2,050	2,068	+31	+1.52	128,000	-
[6810]	26/03/17	2,051	2,064	2,033	2,037	+7	+0.34	137,300	-
[6810]	26/03/16	2,039	2,051	2,010	2,030	-15	-0.73	172,700	-
[6810]	26/03/13	2,027	2,050	2,024	2,045	-21	-1.02	156,400	-
[6810]	26/03/12	2,071	2,079	2,049	2,066	-34	-1.62	179,900	-
[6810]	26/03/11	2,080	2,118	2,077	2,100	+55	+2.69	190,900	-
[6810]	26/03/10	2,032	2,054	2,023	2,045	+67	+3.39	162,200	-
[6810]	26/03/09	1,966	1,982	1,917	1,978	-111	-5.31	299,900	-
[6810]	26/03/06	2,059	2,090	2,045	2,089	-7	-0.33	143,400	-
[6810]	26/03/05	2,104	2,120	2,082	2,096	+69	+3.40	193,200	-
[6810]	26/03/04	2,090	2,098	1,996	2,027	-95	-4.48	338,700	-
[6810]	26/03/03	2,201	2,208	2,118	2,122	-109	-4.89	325,600	-
[6810]	26/03/02	2,265	2,269	2,191	2,231	-61	-2.66	345,200	-
[6810]	26/02/27	2,250	2,292	2,240	2,292	+42	+1.87	430,500	-
[6810]	26/02/26	2,264	2,289	2,244	2,250	-4	-0.18	215,500	-
[6810]	26/02/25	2,280	2,280	2,244	2,254	-18	-0.79	191,800	-
[6810]	26/02/24	2,250	2,305	2,240	2,272	+46	+2.07	262,300	-
[6810]	26/02/20	2,245	2,255	2,220	2,226	-24	-1.07	250,300	-
[6810]	26/02/19	2,236	2,289	2,215	2,250	+26	+1.17	185,200	-
[6810]	26/02/18	2,215	2,239	2,206	2,224	+15	+0.68	146,000	-
[6810]	26/02/17	2,190	2,215	2,173	2,209	+40	+1.84	230,600	-
[6810]	26/02/16	2,194	2,206	2,167	2,169	-31	-1.41	168,900	-
[6810]	26/02/13	2,254	2,269	2,186	2,200	-83	-3.64	166,700	-
[6810]	26/02/12	2,267	2,289	2,262	2,283	+31	+1.38	155,100	-
[6810]	26/02/10	2,255	2,277	2,245	2,252	+17	+0.76	184,600	-
[6810]	26/02/09	2,239	2,250	2,208	2,235	+46	+2.10	227,300	-
[6810]	26/02/06	2,170	2,195	2,154	2,189	+15	+0.69	170,100	-
[6810]	26/02/05	2,200	2,230	2,174	2,174	-1	-0.05	229,300	-
[6810]	26/02/04	2,167	2,179	2,139	2,175	+16	+0.74	238,000	-
[6810]	26/02/03	2,146	2,183	2,130	2,159	+59	+2.81	323,400	-
[6810]	26/02/02	2,202	2,239	2,097	2,100	-115	-5.19	639,100	-
[6810]	26/01/30	2,241	2,243	2,205	2,215	-11	-0.49	264,200	-
[6810]	26/01/29	2,259	2,261	2,211	2,226	-44	-1.94	344,500	-
[6810]	26/01/28	2,299	2,308	2,265	2,270	-51	-2.20	166,700	-
[6810]	26/01/27	2,335	2,355	2,321	2,321	-32	-1.36	142,900	-
[6810]	26/01/26	2,388	2,397	2,333	2,353	-100	-4.08	262,000	-
[6810]	26/01/23	2,441	2,465	2,421	2,453	-16	-0.65	169,800	-
[6810]	26/01/22	2,415	2,511	2,410	2,469	+81	+3.39	267,100	-
[6810]	26/01/21	2,402	2,403	2,368	2,388	+7	+0.29	160,500	-
[6810]	26/01/20	2,420	2,420	2,370	2,381	-30	-1.24	126,300	-
[6810]	26/01/19	2,434	2,440	2,379	2,411	-30	-1.23	143,200	-
[6810]	26/01/16	2,431	2,441	2,399	2,441	+11	+0.45	134,300	-
[6810]	26/01/15	2,395	2,440	2,388	2,430	+42	+1.76	187,800	-
[6810]	26/01/14	2,372	2,392	2,350	2,388	+16	+0.67	183,500	-
[6810]	26/01/13	2,396	2,396	2,360	2,372	+6	+0.25	182,900	-
[6810]	26/01/09	2,390	2,403	2,347	2,366	-21	-0.88	201,900	-
[6810]	26/01/08	2,440	2,444	2,387	2,387	-53	-2.17	151,400	-
[6810]	26/01/07	2,440	2,473	2,431	2,440	-7	-0.29	158,800	-
[6810]	26/01/06	2,479	2,479	2,434	2,447	+4	+0.16	112,800	-
[6810]	26/01/05	2,450	2,482	2,436	2,443	+43	+1.79	213,600	-
[6810]	25/12/30	2,408	2,424	2,400	2,400	-13	-0.54	105,500	-
[6810]	25/12/29	2,445	2,454	2,404	2,413	-15	-0.62	172,700	-
[6810]	25/12/26	2,430	2,446	2,410	2,428	-4	-0.16	160,200	-
[6810]	25/12/25	2,471	2,472	2,428	2,432	-44	-1.78	108,800	-
[6810]	25/12/24	2,507	2,517	2,468	2,476	-31	-1.24	141,500	-
[6810]	25/12/23	2,493	2,548	2,477	2,507	+14	+0.56	193,700	-
[6810]	25/12/22	2,475	2,493	2,439	2,493	+48	+1.96	127,300	-
[6810]	25/12/19	2,450	2,480	2,436	2,445	+15	+0.62	207,500	-
[6810]	25/12/18	2,445	2,509	2,415	2,430	-61	-2.45	438,500	-
[6810]	25/12/17	2,419	2,505	2,394	2,491	+122	+5.15	688,100	-
[6810]	25/12/16	2,420	2,420	2,355	2,369	-62	-2.55	133,400	-
[6810]	25/12/15	2,425	2,438	2,410	2,431	-8	-0.33	109,500	-
[6810]	25/12/12	2,451	2,452	2,401	2,439	+22	+0.91	183,300	-
[6810]	25/12/11	2,362	2,471	2,344	2,417	+97	+4.18	429,800	-
[6810]	25/12/10	2,287	2,363	2,280	2,320	+53	+2.34	259,200	-
[6810]	25/12/09	2,300	2,370	2,259	2,267	+32	+1.43	282,100	-
[6810]	25/12/08	2,211	2,240	2,200	2,235	+42	+1.92	101,400	-
[6810]	25/12/05	2,210	2,231	2,193	2,193	-45	-2.01	116,800	-
[6810]	25/12/04	2,206	2,241	2,194	2,238	+31	+1.40	128,400	-
[6810]	25/12/03	2,209	2,209	2,185	2,207	+17	+0.78	87,000	-
[6810]	25/12/02	2,204	2,208	2,185	2,190	-15	-0.68	128,500	-
[6810]	25/12/01	2,242	2,243	2,205	2,205	-21	-0.94	110,200	-
[6810]	25/11/28	2,199	2,235	2,198	2,226	+20	+0.91	95,400	-
[6810]	25/11/27	2,182	2,216	2,182	2,206	-5	-0.23	185,000	-
[6810]	25/11/26	2,197	2,213	2,180	2,211	+32	+1.47	84,200	-
[6810]	25/11/25	2,177	2,192	2,163	2,179	+28	+1.30	115,100	-
[6810]	25/11/21	2,130	2,172	2,122	2,151	+19	+0.89	260,400	-
[6810]	25/11/20	2,119	2,154	2,109	2,132	+43	+2.06	160,600	-
[6810]	25/11/19	2,090	2,105	2,049	2,089	-14	-0.67	179,200	-
[6810]	25/11/18	2,145	2,160	2,094	2,103	-54	-2.50	152,600	-
[6810]	25/11/17	2,140	2,168	2,140	2,157	+12	+0.56	170,100	-
[6810]	25/11/14	2,134	2,155	2,130	2,145	-21	-0.97	86,800	-
[6810]	25/11/13	2,165	2,170	2,150	2,166	-7	-0.32	81,400	-
[6810]	25/11/12	2,145	2,175	2,133	2,173	+25	+1.16	108,900	-
[6810]	25/11/11	2,165	2,179	2,124	2,148	-14	-0.65	81,100	-
[6810]	25/11/10	2,131	2,175	2,122	2,162	+34	+1.60	118,800	-
[6810]	25/11/07	2,148	2,163	2,110	2,128	-20	-0.93	109,400	-
[6810]	25/11/06	2,151	2,172	2,130	2,148	+16	+0.75	182,400	-
[6810]	25/11/05	2,171	2,176	2,082	2,132	-82	-3.70	298,900	-
[6810]	25/11/04	2,218	2,248	2,116	2,214	-25	-1.12	526,100	-
[6810]	25/10/31	2,250	2,250	2,215	2,239	0	0.00	187,000	-
[6810]	25/10/30	2,229	2,241	2,217	2,239	+30	+1.36	364,800	-
[6810]	25/10/29	2,225	2,241	2,201	2,209	-22	-0.99	136,300	-
[6810]	25/10/28	2,324	2,324	2,225	2,231	-94	-4.04	206,400	-
[6810]	25/10/27	2,261	2,325	2,250	2,325	+114	+5.16	352,100	-
[6810]	25/10/24	2,200	2,224	2,190	2,211	+24	+1.10	157,100	-
[6810]	25/10/23	2,154	2,188	2,145	2,187	+19	+0.88	119,200	-
[6810]	25/10/22	2,160	2,180	2,147	2,168	-3	-0.14	164,100	-
[6810]	25/10/21	2,180	2,192	2,167	2,171	-1	-0.05	116,000	-
[6810]	25/10/20	2,155	2,177	2,147	2,172	+55	+2.60	126,600	-
[6810]	25/10/17	2,130	2,140	2,109	2,117	-23	-1.07	125,700	-
[6810]	25/10/16	2,130	2,160	2,125	2,140	+21	+0.99	170,900	-
[6810]	25/10/15	2,076	2,131	2,073	2,119	+73	+3.57	162,100	-
[6810]	25/10/14	2,078	2,121	2,038	2,046	-76	-3.58	242,100	-
[6810]	25/10/10	2,151	2,151	2,117	2,122	-56	-2.57	145,500	-
[6810]	25/10/09	2,159	2,192	2,150	2,178	+19	+0.88	142,500	-
[6810]	25/10/08	2,165	2,184	2,150	2,159	-14	-0.64	171,600	-
[6810]	25/10/07	2,160	2,174	2,143	2,173	+13	+0.60	153,700	-
[6810]	25/10/06	2,209	2,209	2,145	2,160	+32	+1.50	202,500	-
[6810]	25/10/03	2,093	2,130	2,091	2,128	+50	+2.41	153,500	-
[6810]	25/10/02	2,069	2,082	2,046	2,078	+9	+0.43	92,800	-
[6810]	25/10/01	2,120	2,120	2,050	2,069	-66	-3.09	141,300	-
[6810]	25/09/30	2,104	2,140	2,103	2,135	+20	+0.95	147,800	-
[6810]	25/09/29	2,168	2,169	2,111	2,115	-58	-2.67	118,000	-
[6810]	25/09/26	2,135	2,186	2,135	2,173	+17	+0.79	136,000	-
[6810]	25/09/25	2,130	2,170	2,129	2,156	+26	+1.22	133,800	-
[6810]	25/09/24	2,132	2,140	2,123	2,130	-17	-0.79	136,900	-
[6810]	25/09/22	2,148	2,163	2,138	2,147	+17	+0.80	105,600	-
[6810]	25/09/19	2,143	2,153	2,096	2,130	-9	-0.42	283,700	-
[6810]	25/09/18	2,141	2,152	2,125	2,139	+4	+0.19	161,600	-
[6810]	25/09/17	2,151	2,158	2,131	2,135	-30	-1.39	179,600	-
[6810]	25/09/16	2,172	2,191	2,157	2,165	-7	-0.32	173,500	-
[6810]	25/09/12	2,200	2,204	2,163	2,172	-15	-0.69	252,900	-
[6810]	25/09/11	2,168	2,187	2,146	2,187	+55	+2.58	151,200	-
[6810]	25/09/10	2,134	2,138	2,118	2,132	+1	+0.05	75,100	-
[6810]	25/09/09	2,159	2,171	2,122	2,131	-22	-1.02	112,000	-
[6810]	25/09/08	2,152	2,167	2,138	2,153	+12	+0.56	112,700	-
[6810]	25/09/05	2,112	2,143	2,099	2,141	+49	+2.34	101,900	-