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
[6814]	26/10/29	7,710	7,720	7,520	7,650	-80.0	-1.03	350,400	241,835,655,168
[6814]	26/10/28	8,060	8,120	7,660	7,730	-180.0	-2.28	338,000	244,364,656,640
[6814]	26/10/27	7,740	7,960	7,690	7,910	+440.0	+5.89	275,300	250,054,901,760
[6814]	26/10/26	7,560	7,750	7,440	7,470	-80.0	-1.06	260,800	236,145,410,048
[6814]	26/10/23	7,390	7,570	7,300	7,550	-90.0	-1.18	421,300	238,674,411,520
[6814]	26/10/22	8,210	8,260	7,590	7,640	-560.0	-6.83	468,500	241,519,525,888
[6814]	26/10/21	8,390	8,440	8,170	8,200	-110.0	-1.32	240,600	259,222,536,192
[6814]	26/10/20	8,880	9,070	8,290	8,310	-420.0	-4.81	567,900	262,699,909,120
[6814]	26/10/19	8,150	8,730	8,060	8,730	+320.0	+3.80	495,900	275,977,175,040
[6814]	26/10/16	8,270	8,460	8,170	8,410	+410.0	+5.12	432,600	265,861,152,768
[6814]	26/10/15	8,300	8,350	7,940	8,000	-560.0	-6.54	630,900	252,900,032,512
[6814]	26/10/14	8,210	8,680	8,200	8,560	+500.0	+6.20	798,700	270,603,026,432
[6814]	26/10/13	8,500	8,680	7,990	8,060	+130.0	+1.64	1,110,800	254,796,775,424
[6814]	26/10/09	7,970	8,100	7,910	7,930	-60.0	-0.75	440,000	250,657,980,416
[6814]	26/10/08	8,340	8,360	7,990	7,990	-440.0	-5.22	436,200	252,554,510,336
[6814]	26/10/07	8,430	8,600	8,330	8,430	+300.0	+3.69	847,300	266,462,380,032
[6814]	26/10/06	7,940	8,160	7,800	8,130	+220.0	+2.78	362,000	256,979,746,816
[6814]	26/10/05	8,000	8,100	7,890	7,910	+10.0	+0.13	438,300	250,025,803,776
[6814]	26/10/02	7,800	7,970	7,770	7,900	+40.0	+0.51	289,800	249,709,707,264
[6814]	26/10/01	7,700	7,900	7,580	7,860	+230.0	+3.01	324,400	248,445,353,984
[6814]	26/09/30	7,600	7,690	7,480	7,630	+100.0	+1.33	215,600	241,175,330,816
[6814]	26/09/29	7,600	7,640	7,410	7,530	-100.0	-1.31	225,300	238,014,447,616
[6814]	26/09/28	7,770	7,780	7,630	7,630	-80.0	-1.04	205,400	241,175,330,816
[6814]	26/09/25	7,640	7,880	7,620	7,710	+120.0	+1.58	271,000	243,704,037,376
[6814]	26/09/24	7,750	7,770	7,560	7,590	-50.0	-0.65	173,600	239,910,977,536
[6814]	26/09/18	7,650	7,690	7,500	7,640	+110.0	+1.46	257,300	241,491,410,944
[6814]	26/09/17	7,240	7,610	7,230	7,530	+380.0	+5.31	319,800	238,014,447,616
[6814]	26/09/16	7,000	7,200	6,990	7,150	+120.0	+1.71	151,500	226,003,091,456
[6814]	26/09/15	7,070	7,210	6,970	7,030	-130.0	-1.82	270,700	222,210,031,616
[6814]	26/09/14	7,000	7,210	6,920	7,160	+60.0	+0.85	144,700	226,319,187,968
[6814]	26/09/11	7,120	7,200	7,020	7,100	-160.0	-2.20	235,200	224,422,658,048
[6814]	26/09/10	7,550	7,570	7,200	7,260	-220.0	-2.94	235,600	229,480,054,784
[6814]	26/09/09	7,590	7,670	7,470	7,480	-110.0	-1.45	205,200	236,433,997,824
[6814]	26/09/08	8,000	8,010	7,590	7,590	-420.0	-5.24	245,300	239,910,977,536
[6814]	26/09/07	7,750	8,060	7,750	8,010	+280.0	+3.62	324,800	253,186,686,976
[6814]	26/09/04	7,480	7,790	7,440	7,730	+240.0	+3.20	326,000	244,336,214,016
[6814]	26/09/03	7,650	7,680	7,440	7,490	-160.0	-2.09	269,600	236,750,094,336
[6814]	26/09/02	7,460	7,730	7,400	7,650	-40.0	-0.52	343,700	241,807,507,456
[6814]	26/09/01	7,540	7,700	7,460	7,690	+110.0	+1.45	216,800	243,071,860,736
[6814]	26/08/31	7,600	7,640	7,490	7,580	-160.0	-2.07	232,000	239,594,881,024
[6814]	26/08/28	7,670	7,850	7,650	7,740	0	+0.00	219,600	244,652,294,144
[6814]	26/08/27	7,800	7,810	7,680	7,740	+20.0	+0.26	439,300	244,652,294,144
[6814]	26/08/26	7,680	7,770	7,590	7,720	+70.0	+0.92	158,400	244,020,117,504
[6814]	26/08/25	7,560	7,730	7,530	7,650	+20.0	+0.26	146,700	241,807,507,456
[6814]	26/08/24	7,530	7,740	7,490	7,630	+60.0	+0.79	172,800	241,175,330,816
[6814]	26/08/21	7,610	7,630	7,370	7,570	-190.0	-2.45	310,700	239,278,800,896
[6814]	26/08/20	7,690	8,090	7,680	7,760	+170.0	+2.24	254,300	245,284,470,784
[6814]	26/08/19	7,880	7,890	7,580	7,590	-470.0	-5.83	344,000	239,910,977,536
[6814]	26/08/18	8,000	8,120	7,920	8,060	+140.0	+1.77	316,600	254,767,120,384
[6814]	26/08/17	7,890	8,090	7,870	7,920	+40.0	+0.51	277,300	250,341,883,904
[6814]	26/08/14	7,760	7,930	7,730	7,880	+150.0	+1.94	207,400	249,077,530,624
[6814]	26/08/13	7,670	7,840	7,630	7,730	+60.0	+0.78	209,300	244,336,214,016
[6814]	26/08/12	7,830	7,880	7,580	7,670	-180.0	-2.29	237,500	242,439,684,096
[6814]	26/08/10	7,720	7,990	7,670	7,850	+140.0	+1.82	223,900	248,129,273,856
[6814]	26/08/07	7,860	7,940	7,590	7,710	-200.0	-2.53	305,500	243,704,037,376
[6814]	26/08/06	7,750	8,000	7,730	7,910	+20.0	+0.25	394,400	250,025,803,776
[6814]	26/08/05	7,460	7,930	7,450	7,890	+500.0	+6.77	674,200	249,393,627,136
[6814]	26/08/04	7,200	7,400	7,170	7,390	+270.0	+3.79	414,700	233,589,211,136
[6814]	26/08/03	7,080	7,180	6,800	7,120	-110.0	-1.52	416,000	225,054,834,688
[6814]	26/07/31	7,240	7,310	6,960	7,230	+180.0	+2.55	400,200	228,531,798,016
[6814]	26/07/30	6,960	7,130	6,850	7,050	+90.0	+1.29	377,700	222,842,208,256
[6814]	26/07/29	7,320	7,390	6,840	6,960	-360.0	-4.92	570,200	219,997,421,568
[6814]	26/07/28	7,530	7,580	7,210	7,320	-320.0	-4.19	635,800	231,376,584,704
[6814]	26/07/27	7,540	7,800	7,470	7,640	+220.0	+2.96	572,800	241,491,410,944
[6814]	26/07/24	7,280	7,470	7,240	7,420	+80.0	+1.09	324,900	234,537,467,904
[6814]	26/07/23	7,420	7,460	7,240	7,340	-130.0	-1.74	323,600	232,008,761,344
[6814]	26/07/22	7,260	7,760	7,200	7,470	+180.0	+2.47	698,400	236,117,917,696
[6814]	26/07/21	7,080	7,360	6,820	7,290	+190.0	+2.68	495,400	230,428,327,936
[6814]	26/07/17	7,120	7,210	6,780	7,100	-120	-1.66	531,900	-
[6814]	26/07/16	7,480	7,510	7,170	7,220	-310	-4.12	390,500	-
[6814]	26/07/15	7,340	7,640	7,260	7,530	+310	+4.29	857,500	-
[6814]	26/07/14	7,290	7,550	7,100	7,220	-170	-2.30	1,384,000	-
[6814]	26/07/13	7,090	7,390	7,090	7,390	+1,000	+15.65	1,082,200	-
[6814]	26/07/10	6,450	6,600	6,340	6,390	-20	-0.31	504,200	-
[6814]	26/07/09	6,390	6,630	6,380	6,410	+220	+3.55	677,400	-
[6814]	26/07/08	6,230	6,430	6,190	6,190	-110	-1.75	326,800	-
[6814]	26/07/07	6,610	6,680	6,240	6,300	-350	-5.26	497,400	-
[6814]	26/07/06	6,240	6,650	6,220	6,650	+500	+8.13	567,900	-
[6814]	26/07/03	5,820	6,200	5,810	6,150	+330	+5.67	384,100	-
[6814]	26/07/02	5,660	5,930	5,660	5,820	+210	+3.74	325,600	-
[6814]	26/07/01	5,700	5,760	5,600	5,610	-80	-1.41	190,400	-
[6814]	26/06/30	5,850	5,850	5,680	5,690	-80	-1.39	203,200	-
[6814]	26/06/29	5,910	5,970	5,720	5,770	-140	-2.37	228,700	-
[6814]	26/06/26	6,030	6,030	5,860	5,910	-220	-3.59	305,100	-
[6814]	26/06/25	6,080	6,170	5,920	6,130	+140	+2.34	316,700	-
[6814]	26/06/24	5,860	6,120	5,850	5,990	+60	+1.01	290,700	-
[6814]	26/06/23	6,250	6,260	5,930	5,930	-290	-4.66	241,600	-
[6814]	26/06/22	6,100	6,240	6,000	6,220	+120	+1.97	220,900	-
[6814]	26/06/19	6,250	6,450	6,030	6,100	-140	-2.24	503,700	-
[6814]	26/06/18	5,970	6,290	5,950	6,240	+240	+4.00	447,600	-
[6814]	26/06/17	5,890	6,080	5,870	6,000	+90	+1.52	188,600	-
[6814]	26/06/16	5,860	6,050	5,860	5,910	+80	+1.37	347,600	-
[6814]	26/06/15	5,830	5,940	5,780	5,830	+200	+3.55	286,200	-
[6814]	26/06/12	5,740	5,830	5,580	5,630	-10	-0.18	307,000	-
[6814]	26/06/11	5,600	5,660	5,470	5,640	-120	-2.08	349,700	-
[6814]	26/06/10	5,970	5,970	5,740	5,760	-310	-5.11	340,800	-
[6814]	26/06/09	6,200	6,240	6,020	6,070	-30	-0.49	415,700	-
[6814]	26/06/08	6,100	6,140	5,960	6,100	-240	-3.79	553,100	-
[6814]	26/06/05	6,120	6,410	6,100	6,340	+170	+2.76	337,100	-
[6814]	26/06/04	6,080	6,250	6,080	6,170	+60	+0.98	303,300	-
[6814]	26/06/03	6,090	6,150	6,010	6,110	+30	+0.49	321,700	-
[6814]	26/06/02	6,100	6,140	5,860	6,080	-20	-0.33	311,800	-
[6814]	26/06/01	6,010	6,160	5,990	6,100	+100	+1.67	252,200	-
[6814]	26/05/29	6,130	6,150	5,990	6,000	0	0.00	313,200	-
[6814]	26/05/28	6,000	6,070	5,850	6,000	-30	-0.50	340,000	-
[6814]	26/05/27	6,420	6,420	6,030	6,030	-450	-6.94	372,500	-
[6814]	26/05/26	6,420	6,690	6,330	6,480	+180	+2.86	342,300	-
[6814]	26/05/25	6,220	6,410	6,210	6,300	+220	+3.62	276,400	-
[6814]	26/05/22	6,000	6,170	6,000	6,080	+100.0	+1.67	207,800	-
[6814]	26/05/21	6,010	6,060	5,930	5,980	+130.0	+2.22	226,000	-
[6814]	26/05/20	6,060	6,060	5,780	5,850	-290.0	-4.72	373,100	-
[6814]	26/05/19	6,240	6,250	6,020	6,140	0	+0.00	257,200	-
[6814]	26/05/18	6,400	6,400	6,110	6,140	-300.0	-4.66	320,700	-
[6814]	26/05/15	6,450	6,580	6,340	6,440	+90.0	+1.42	279,100	-
[6814]	26/05/14	6,610	6,630	6,350	6,350	-240.0	-3.64	302,400	-
[6814]	26/05/13	6,550	6,620	6,470	6,590	-10.0	-0.15	320,800	-
[6814]	26/05/12	6,950	6,950	6,590	6,600	-320.0	-4.62	381,900	-
[6814]	26/05/11	6,980	6,980	6,830	6,920	+30.0	+0.44	234,800	-
[6814]	26/05/08	7,270	7,270	6,860	6,890	-450.0	-6.13	562,100	-
[6814]	26/05/07	7,310	7,420	7,230	7,340	+320.0	+4.56	341,300	-
[6814]	26/05/01	7,050	7,110	6,970	7,020	-150.0	-2.09	247,600	-
[6814]	26/04/30	7,010	7,190	6,910	7,170	+10.0	+0.14	351,200	-
[6814]	26/04/28	7,030	7,160	6,920	7,160	+20.0	+0.28	310,500	-
[6814]	26/04/27	7,050	7,240	6,920	7,140	+60	+0.85	401,600	-
[6814]	26/04/24	7,260	7,260	6,970	7,080	-200	-2.75	502,500	-
[6814]	26/04/23	7,420	7,550	7,140	7,280	-80	-1.09	438,900	-
[6814]	26/04/22	7,230	7,450	7,100	7,360	+120	+1.66	461,200	-
[6814]	26/04/21	7,280	7,300	7,160	7,240	-40	-0.55	299,900	-
[6814]	26/04/20	7,470	7,540	7,250	7,280	-150	-2.02	317,300	-
[6814]	26/04/17	7,390	7,460	7,250	7,430	-10	-0.13	317,400	-
[6814]	26/04/16	7,430	7,460	7,270	7,440	+90	+1.22	381,000	-
[6814]	26/04/15	7,980	7,980	7,330	7,350	-390	-5.04	625,900	-
[6814]	26/04/14	7,560	7,760	7,550	7,740	+440	+6.03	923,600	-
[6814]	26/04/13	7,600	7,620	7,150	7,300	-420	-5.44	864,700	-
[6814]	26/04/10	7,090	7,790	7,070	7,720	+930	+13.70	2,493,700	-
[6814]	26/04/09	7,200	7,200	6,790	6,790	-360	-5.03	719,700	-
[6814]	26/04/08	7,210	7,250	7,080	7,150	+450	+6.72	622,300	-
[6814]	26/04/07	6,720	6,890	6,600	6,700	0	0.00	307,500	-
[6814]	26/04/06	6,750	6,810	6,700	6,700	+50	+0.75	254,500	-
[6814]	26/04/03	6,660	6,700	6,580	6,650	+180	+2.78	238,900	-
[6814]	26/04/02	6,680	6,770	6,460	6,470	-60	-0.92	330,900	-
[6814]	26/04/01	6,380	6,530	6,320	6,530	+440	+7.22	270,100	-
[6814]	26/03/31	6,190	6,230	6,080	6,090	-200	-3.18	374,800	-
[6814]	26/03/30	6,300	6,340	6,170	6,290	-350	-5.27	344,200	-
[6814]	26/03/27	6,620	6,690	6,560	6,640	-80	-1.19	246,500	-
[6814]	26/03/26	6,710	6,930	6,630	6,720	-10	-0.15	288,300	-
[6814]	26/03/25	6,700	6,810	6,660	6,730	+180	+2.75	308,900	-
[6814]	26/03/24	6,650	6,660	6,330	6,550	+80	+1.24	319,600	-
[6814]	26/03/23	6,550	6,550	6,320	6,470	-300	-4.43	472,600	-
[6814]	26/03/19	6,820	6,960	6,730	6,770	-290	-4.11	361,000	-
[6814]	26/03/18	6,900	7,060	6,850	7,060	+270	+3.98	301,300	-
[6814]	26/03/17	6,840	6,900	6,730	6,790	-10	-0.15	393,700	-
[6814]	26/03/16	6,750	6,920	6,690	6,800	+50	+0.74	339,200	-
[6814]	26/03/13	6,550	6,800	6,550	6,750	+10	+0.15	262,300	-
[6814]	26/03/12	6,710	6,800	6,620	6,740	-120	-1.75	275,500	-
[6814]	26/03/11	6,870	7,040	6,860	6,860	+160	+2.39	291,700	-
[6814]	26/03/10	6,680	6,880	6,640	6,700	+220	+3.40	340,400	-
[6814]	26/03/09	6,420	6,490	6,140	6,480	-430	-6.22	622,500	-
[6814]	26/03/06	6,940	7,000	6,790	6,910	-180	-2.54	389,700	-
[6814]	26/03/05	7,050	7,260	6,950	7,090	+360	+5.35	498,700	-
[6814]	26/03/04	6,990	7,070	6,560	6,730	-560	-7.68	733,800	-
[6814]	26/03/03	7,650	7,920	7,290	7,290	-360	-4.71	687,800	-
[6814]	26/03/02	7,630	7,820	7,430	7,650	-280	-3.53	595,500	-
[6814]	26/02/27	7,910	8,040	7,810	7,930	+70	+0.89	420,100	-
[6814]	26/02/26	8,010	8,170	7,860	7,860	-130	-1.63	530,800	-
[6814]	26/02/25	7,930	8,100	7,800	7,990	-20	-0.25	979,400	-
[6814]	26/02/24	8,200	8,250	7,880	8,010	-270	-3.26	628,200	-
[6814]	26/02/20	8,420	8,700	8,200	8,280	-110	-1.31	924,700	-
[6814]	26/02/19	8,100	8,470	8,020	8,390	+330	+4.09	827,600	-
[6814]	26/02/18	7,900	8,230	7,840	8,060	+220	+2.81	675,900	-
[6814]	26/02/17	7,700	7,930	7,630	7,840	+200	+2.62	571,200	-
[6814]	26/02/16	7,440	7,790	7,420	7,640	+350	+4.80	687,700	-
[6814]	26/02/13	7,230	7,380	7,120	7,290	-90	-1.22	350,400	-
[6814]	26/02/12	7,240	7,410	7,200	7,380	+170	+2.36	444,800	-
[6814]	26/02/10	7,100	7,300	7,080	7,210	+270	+3.89	597,100	-
[6814]	26/02/09	7,370	7,370	6,920	6,940	-150	-2.12	607,700	-
[6814]	26/02/06	6,700	7,090	6,610	7,090	+370	+5.51	811,000	-
[6814]	26/02/05	6,970	6,970	6,690	6,720	-290	-4.14	662,800	-
[6814]	26/02/04	7,230	7,260	6,990	7,010	-260	-3.58	534,500	-
[6814]	26/02/03	7,200	7,320	7,160	7,270	+180	+2.54	377,900	-
[6814]	26/02/02	7,200	7,340	7,000	7,090	-40	-0.56	476,300	-
[6814]	26/01/30	7,170	7,270	7,030	7,130	-140	-1.93	464,100	-
[6814]	26/01/29	7,160	7,320	7,030	7,270	+170	+2.39	503,400	-
[6814]	26/01/28	6,900	7,150	6,890	7,100	+80	+1.14	465,300	-
[6814]	26/01/27	6,900	7,100	6,760	7,020	+120	+1.74	638,700	-
[6814]	26/01/26	6,910	7,040	6,820	6,900	-160	-2.27	706,800	-
[6814]	26/01/23	7,280	7,420	7,060	7,060	-310	-4.21	1,112,600	-
[6814]	26/01/22	7,760	7,800	7,340	7,370	-430	-5.51	1,095,400	-
[6814]	26/01/21	7,500	7,920	7,500	7,800	+60	+0.78	501,700	-
[6814]	26/01/20	8,240	8,310	7,740	7,740	-500	-6.07	874,300	-
[6814]	26/01/19	8,300	8,420	8,080	8,240	-110	-1.32	712,600	-
[6814]	26/01/16	8,800	8,900	8,290	8,350	-420	-4.79	1,043,600	-
[6814]	26/01/15	8,250	8,790	8,210	8,770	+480	+5.79	1,093,700	-
[6814]	26/01/14	8,110	8,580	7,980	8,290	+170	+2.09	1,035,800	-
[6814]	26/01/13	7,950	8,370	7,620	8,120	-340	-4.02	2,077,600	-
[6814]	26/01/09	8,480	8,500	8,250	8,460	-20	-0.24	712,500	-
[6814]	26/01/08	8,510	8,630	8,430	8,480	+30	+0.36	499,300	-
[6814]	26/01/07	8,130	8,610	8,100	8,450	+200	+2.42	636,500	-
[6814]	26/01/06	8,350	8,350	8,170	8,250	+50	+0.61	468,300	-
[6814]	26/01/05	8,090	8,370	8,050	8,200	+220	+2.76	588,700	-
[6814]	25/12/30	8,060	8,100	7,970	7,980	-210	-2.56	273,900	-
[6814]	25/12/29	7,950	8,220	7,950	8,190	+330	+4.20	467,100	-
[6814]	25/12/26	8,040	8,060	7,760	7,860	-160	-2.00	378,600	-
[6814]	25/12/25	8,070	8,110	7,900	8,020	-50	-0.62	290,800	-
[6814]	25/12/24	8,000	8,250	7,980	8,070	+70	+0.88	455,200	-
[6814]	25/12/23	7,650	8,090	7,620	8,000	+320	+4.17	612,600	-
[6814]	25/12/22	7,860	7,870	7,630	7,680	-30	-0.39	302,400	-
[6814]	25/12/19	7,430	7,740	7,310	7,710	+340	+4.61	394,600	-
[6814]	25/12/18	7,500	7,660	7,330	7,370	-410	-5.27	431,500	-
[6814]	25/12/17	7,680	7,840	7,400	7,780	+150	+1.97	363,500	-
[6814]	25/12/16	8,000	8,010	7,560	7,630	-480	-5.92	492,200	-
[6814]	25/12/15	7,950	8,110	7,880	8,110	+10	+0.12	209,800	-
[6814]	25/12/12	8,040	8,180	7,990	8,100	+280	+3.58	306,400	-
[6814]	25/12/11	7,910	7,990	7,770	7,820	-110	-1.39	299,700	-
[6814]	25/12/10	8,280	8,300	7,880	7,930	-280	-3.41	384,200	-
[6814]	25/12/09	8,310	8,330	8,130	8,210	-160	-1.91	327,000	-
[6814]	25/12/08	8,360	8,410	8,220	8,370	+110	+1.33	363,900	-
[6814]	25/12/05	8,180	8,260	8,030	8,260	+80	+0.98	326,800	-
[6814]	25/12/04	8,040	8,180	7,760	8,180	+160	+2.00	609,500	-
[6814]	25/12/03	8,300	8,340	7,940	8,020	-160	-1.96	641,100	-
[6814]	25/12/02	8,750	8,790	8,160	8,180	-580	-6.62	1,076,000	-
[6814]	25/12/01	9,040	9,150	8,540	8,760	0	0.00	1,187,000	-
[6814]	25/11/28	8,400	8,830	8,290	8,760	+340	+4.04	858,300	-
[6814]	25/11/27	8,150	8,430	8,040	8,420	+500	+6.31	550,100	-
[6814]	25/11/26	7,960	8,100	7,840	7,920	+100	+1.28	341,500	-
[6814]	25/11/25	7,990	8,040	7,720	7,820	-50	-0.64	345,600	-
[6814]	25/11/21	7,750	7,980	7,710	7,870	-280	-3.44	402,800	-
[6814]	25/11/20	8,100	8,190	7,990	8,150	+290	+3.69	485,400	-
[6814]	25/11/19	7,750	7,930	7,480	7,860	+90	+1.16	601,100	-
[6814]	25/11/18	8,250	8,270	7,750	7,770	-570	-6.83	697,700	-
[6814]	25/11/17	7,950	8,420	7,860	8,340	+490	+6.24	634,500	-
[6814]	25/11/14	7,770	8,030	7,700	7,850	-200	-2.48	529,000	-
[6814]	25/11/13	8,020	8,180	7,880	8,050	+60	+0.75	554,100	-
[6814]	25/11/12	7,870	8,050	7,740	7,990	+130	+1.65	497,100	-
[6814]	25/11/11	8,030	8,030	7,720	7,860	-210	-2.60	601,400	-
[6814]	25/11/10	8,090	8,430	8,040	8,070	-20	-0.25	552,800	-
[6814]	25/11/07	8,080	8,130	7,890	8,090	-230	-2.76	611,600	-
[6814]	25/11/06	8,500	8,520	8,240	8,320	-60	-0.72	573,100	-
[6814]	25/11/05	8,450	8,530	8,050	8,380	-240	-2.78	1,134,100	-
[6814]	25/11/04	9,060	9,070	8,500	8,620	-350	-3.90	993,300	-
[6814]	25/10/31	9,450	9,500	8,890	8,970	-530	-5.58	1,297,800	-
[6814]	25/10/30	9,130	9,740	9,040	9,500	+220	+2.37	1,399,100	-
[6814]	25/10/29	9,860	9,940	9,090	9,280	-430	-4.43	1,477,700	-
[6814]	25/10/28	9,880	10,020	9,590	9,710	-240	-2.41	1,447,700	-
[6814]	25/10/27	9,760	9,950	9,360	9,950	+600	+6.42	1,729,400	-
[6814]	25/10/24	9,310	9,390	8,970	9,350	+200	+2.19	1,481,300	-
[6814]	25/10/23	9,200	9,330	8,930	9,150	-200	-2.14	1,878,500	-
[6814]	25/10/22	8,700	9,370	8,580	9,350	+810	+9.48	2,128,400	-
[6814]	25/10/21	9,240	9,270	8,500	8,540	-550	-6.05	2,704,900	-
[6814]	25/10/20	8,240	9,240	8,120	9,090	+1,000	+12.36	2,285,500	-
[6814]	25/10/17	7,890	8,200	7,810	8,090	-240	-2.88	1,110,000	-
[6814]	25/10/16	7,860	8,360	7,730	8,330	+630	+8.18	1,761,500	-
[6814]	25/10/15	7,380	7,850	7,310	7,700	+380	+5.19	1,202,200	-
[6814]	25/10/14	7,810	8,110	7,230	7,320	+110	+1.53	1,981,700	-
[6814]	25/10/10	7,790	7,890	7,130	7,210	-620	-7.92	1,493,200	-
[6814]	25/10/09	7,270	7,870	7,210	7,830	+540	+7.41	1,281,100	-
[6814]	25/10/08	7,100	7,350	7,060	7,290	+140	+1.96	848,500	-
[6814]	25/10/07	6,800	7,410	6,760	7,150	+550	+8.33	1,856,800	-
[6814]	25/10/06	6,400	6,600	6,200	6,600	+1,000	+17.86	937,700	-
[6814]	25/10/03	5,400	5,640	5,400	5,600	+290	+5.46	436,700	-
[6814]	25/10/02	5,590	5,620	5,290	5,310	-290	-5.18	361,200	-
[6814]	25/10/01	5,610	5,660	5,430	5,600	-60	-1.06	395,300	-
[6814]	25/09/30	5,630	5,690	5,570	5,660	+40	+0.71	205,900	-
[6814]	25/09/29	5,760	5,760	5,570	5,620	-140	-2.43	315,300	-
[6814]	25/09/26	5,750	5,960	5,710	5,760	+110	+1.95	654,800	-
[6814]	25/09/25	5,800	5,930	5,640	5,650	-250	-4.24	551,000	-
[6814]	25/09/24	5,560	5,910	5,490	5,900	+510	+9.46	851,600	-
[6814]	25/09/22	5,340	5,470	5,240	5,390	+50	+0.94	410,400	-
[6814]	25/09/19	5,330	5,350	5,210	5,340	+90	+1.71	427,800	-
[6814]	25/09/18	5,280	5,370	5,170	5,250	0	0.00	342,900	-
[6814]	25/09/17	5,390	5,390	5,200	5,250	-170	-3.14	455,000	-
[6814]	25/09/16	5,460	5,480	5,320	5,420	-40	-0.73	398,300	-
[6814]	25/09/12	5,650	5,680	5,460	5,460	-90	-1.62	484,700	-
[6814]	25/09/11	5,730	5,760	5,550	5,550	-80	-1.42	317,400	-
[6814]	25/09/10	5,620	5,660	5,560	5,630	+40	+0.72	222,300	-
[6814]	25/09/09	5,800	5,840	5,550	5,590	-190	-3.29	375,200	-
[6814]	25/09/08	5,720	5,790	5,670	5,780	+90	+1.58	305,700	-
[6814]	25/09/05	5,570	5,730	5,540	5,690	+240	+4.40	460,100	-