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
[6823]	26/10/29	3,280	3,295	3,200	3,240	-35.0	-1.07	151,000	39,950,229,504
[6823]	26/10/28	3,295	3,325	3,275	3,275	-15.0	-0.46	59,900	40,381,792,256
[6823]	26/10/27	3,235	3,310	3,235	3,290	+65.0	+2.02	39,600	40,566,747,136
[6823]	26/10/26	3,265	3,265	3,220	3,225	-15.0	-0.46	37,000	39,765,274,624
[6823]	26/10/23	3,275	3,275	3,150	3,240	-45.0	-1.37	64,400	39,950,229,504
[6823]	26/10/22	3,325	3,350	3,270	3,285	-40.0	-1.20	32,500	40,505,094,144
[6823]	26/10/21	3,330	3,350	3,310	3,325	+45.0	+1.37	31,000	40,998,305,792
[6823]	26/10/20	3,335	3,345	3,260	3,280	-60.0	-1.80	54,500	40,443,441,152
[6823]	26/10/19	3,335	3,350	3,250	3,340	-60.0	-1.76	117,000	41,183,260,672
[6823]	26/10/16	3,390	3,415	3,350	3,400	+65.0	+1.95	61,100	41,923,080,192
[6823]	26/10/15	3,480	3,485	3,335	3,335	-215.0	-6.06	77,400	41,121,611,776
[6823]	26/10/14	3,550	3,575	3,520	3,550	0	+0.00	28,400	43,772,628,992
[6823]	26/10/13	3,550	3,560	3,460	3,550	0	+0.00	46,400	43,772,628,992
[6823]	26/10/09	3,405	3,550	3,400	3,550	+95.0	+2.75	66,300	43,772,628,992
[6823]	26/10/08	3,520	3,520	3,445	3,455	-90.0	-2.54	42,500	42,601,246,720
[6823]	26/10/07	3,475	3,545	3,475	3,545	+30.0	+0.85	36,700	43,710,976,000
[6823]	26/10/06	3,445	3,515	3,430	3,515	+55.0	+1.59	38,300	43,341,066,240
[6823]	26/10/05	3,405	3,465	3,405	3,460	+85.0	+2.52	41,100	42,662,899,712
[6823]	26/10/02	3,410	3,450	3,375	3,375	-35.0	-1.03	51,700	41,614,823,424
[6823]	26/10/01	3,345	3,415	3,340	3,410	+40.0	+1.19	32,300	42,046,386,176
[6823]	26/09/30	3,330	3,390	3,320	3,370	+25.0	+0.75	41,800	41,553,170,432
[6823]	26/09/29	3,360	3,370	3,295	3,345	-60.0	-1.76	47,800	41,244,913,664
[6823]	26/09/28	3,365	3,435	3,365	3,405	+50.0	+1.49	75,900	41,984,733,184
[6823]	26/09/25	3,335	3,365	3,330	3,355	+40.0	+1.21	46,500	41,368,215,552
[6823]	26/09/24	3,260	3,330	3,260	3,315	+55.0	+1.69	37,800	40,875,003,904
[6823]	26/09/18	3,275	3,275	3,230	3,260	+20.0	+0.62	23,500	40,196,837,376
[6823]	26/09/17	3,265	3,295	3,240	3,240	-20.0	-0.61	36,400	39,950,229,504
[6823]	26/09/16	3,210	3,270	3,210	3,260	+50.0	+1.56	30,500	40,196,837,376
[6823]	26/09/15	3,190	3,220	3,180	3,210	+20.0	+0.63	38,100	39,580,319,744
[6823]	26/09/14	3,160	3,210	3,160	3,190	-15.0	-0.47	29,300	39,333,715,968
[6823]	26/09/11	3,135	3,220	3,125	3,205	0	+0.00	41,500	39,518,670,848
[6823]	26/09/10	3,200	3,220	3,175	3,205	+5.0	+0.16	27,700	39,518,670,848
[6823]	26/09/09	3,200	3,245	3,185	3,200	-10.0	-0.31	30,400	39,457,017,856
[6823]	26/09/08	3,295	3,295	3,205	3,210	-110.0	-3.31	48,900	39,580,319,744
[6823]	26/09/07	3,335	3,350	3,295	3,320	0	+0.00	39,800	40,936,656,896
[6823]	26/09/04	3,280	3,330	3,280	3,320	+40.0	+1.22	35,300	40,936,656,896
[6823]	26/09/03	3,250	3,335	3,245	3,280	+30.0	+0.92	39,600	40,443,441,152
[6823]	26/09/02	3,300	3,300	3,250	3,250	-80.0	-2.40	39,500	40,073,535,488
[6823]	26/09/01	3,315	3,350	3,295	3,330	0	+0.00	31,300	41,059,958,784
[6823]	26/08/31	3,275	3,350	3,230	3,330	+15.0	+0.45	47,100	41,059,958,784
[6823]	26/08/28	3,325	3,370	3,290	3,315	-35.0	-1.04	44,800	40,875,003,904
[6823]	26/08/27	3,360	3,380	3,310	3,350	+15.0	+0.45	42,700	41,306,566,656
[6823]	26/08/26	3,330	3,360	3,305	3,335	+10.0	+0.30	45,100	41,121,611,776
[6823]	26/08/25	3,350	3,350	3,300	3,325	-25.0	-0.75	45,100	40,998,305,792
[6823]	26/08/24	3,400	3,400	3,340	3,350	-35.0	-1.03	45,700	41,306,566,656
[6823]	26/08/21	3,390	3,390	3,335	3,385	-5.0	-0.15	47,900	41,738,125,312
[6823]	26/08/20	3,410	3,415	3,360	3,390	0	+0.00	41,300	41,799,778,304
[6823]	26/08/19	3,445	3,450	3,365	3,390	-110.0	-3.14	53,900	41,799,778,304
[6823]	26/08/18	3,590	3,595	3,485	3,500	-75.0	-2.10	37,700	43,156,111,360
[6823]	26/08/17	3,540	3,590	3,530	3,575	+5.0	+0.14	47,700	44,080,885,760
[6823]	26/08/14	3,550	3,580	3,535	3,570	+20.0	+0.56	37,900	44,019,236,864
[6823]	26/08/13	3,515	3,575	3,490	3,550	+65.0	+1.87	54,900	43,772,628,992
[6823]	26/08/12	3,490	3,510	3,445	3,485	+20.0	+0.58	47,000	42,971,156,480
[6823]	26/08/10	3,495	3,515	3,450	3,465	+15.0	+0.43	49,400	42,724,552,704
[6823]	26/08/07	3,415	3,450	3,310	3,450	+20.0	+0.58	59,800	42,539,597,824
[6823]	26/08/06	3,440	3,465	3,385	3,430	-10.0	-0.29	46,400	42,292,989,952
[6823]	26/08/05	3,435	3,485	3,395	3,440	+75.0	+2.23	73,500	42,416,295,936
[6823]	26/08/04	3,290	3,395	3,290	3,365	+75.0	+2.28	67,300	41,491,521,536
[6823]	26/08/03	3,275	3,320	3,260	3,290	-40.0	-1.20	69,900	40,566,747,136
[6823]	26/07/31	3,260	3,410	3,200	3,330	+15.0	+0.45	141,300	41,059,958,784
[6823]	26/07/30	3,270	3,365	3,205	3,315	+65.0	+2.00	134,500	40,875,003,904
[6823]	26/07/29	3,320	3,370	3,175	3,250	-45.0	-1.37	131,400	40,073,535,488
[6823]	26/07/28	3,400	3,400	3,270	3,295	-150.0	-4.35	84,900	40,628,396,032
[6823]	26/07/27	3,410	3,460	3,375	3,445	+65.0	+1.92	62,800	42,477,944,832
[6823]	26/07/24	3,335	3,395	3,290	3,380	0	+0.00	67,800	41,676,476,416
[6823]	26/07/23	3,390	3,440	3,360	3,380	-25.0	-0.73	80,100	41,676,476,416
[6823]	26/07/22	3,450	3,475	3,385	3,405	-20.0	-0.58	65,400	41,984,733,184
[6823]	26/07/21	3,495	3,495	3,385	3,425	-15.0	-0.44	83,500	42,231,341,056
[6823]	26/07/17	3,440	3,475	3,360	3,440	-55	-1.57	97,900	-
[6823]	26/07/16	3,580	3,580	3,440	3,495	-60	-1.69	52,100	-
[6823]	26/07/15	3,495	3,570	3,445	3,555	+60	+1.72	67,600	-
[6823]	26/07/14	3,500	3,500	3,440	3,495	-5	-0.14	65,800	-
[6823]	26/07/13	3,615	3,650	3,455	3,500	-85	-2.37	62,300	-
[6823]	26/07/10	3,565	3,595	3,540	3,585	+90	+2.58	66,600	-
[6823]	26/07/09	3,540	3,565	3,465	3,495	0	0.00	49,400	-
[6823]	26/07/08	3,500	3,550	3,475	3,495	-65	-1.83	95,900	-
[6823]	26/07/07	3,660	3,685	3,560	3,560	-65	-1.79	74,700	-
[6823]	26/07/06	3,740	3,755	3,585	3,625	-120	-3.20	85,000	-
[6823]	26/07/03	3,645	3,750	3,640	3,745	+35	+0.94	74,600	-
[6823]	26/07/02	3,800	3,800	3,690	3,710	-145	-3.76	84,300	-
[6823]	26/07/01	3,875	3,930	3,810	3,855	-25	-0.64	69,300	-
[6823]	26/06/30	3,895	3,910	3,810	3,880	+40	+1.04	95,600	-
[6823]	26/06/29	3,915	3,965	3,765	3,840	-60	-1.54	96,100	-
[6823]	26/06/26	3,890	3,905	3,815	3,900	0	0.00	59,400	-
[6823]	26/06/25	3,845	3,910	3,835	3,900	+125	+3.31	82,000	-
[6823]	26/06/24	3,815	3,855	3,750	3,775	-40	-1.05	59,500	-
[6823]	26/06/23	3,995	3,995	3,800	3,815	-130	-3.30	80,900	-
[6823]	26/06/22	3,925	4,035	3,895	3,945	+50	+1.28	124,500	-
[6823]	26/06/19	4,060	4,160	3,835	3,895	+45	+1.17	220,800	-
[6823]	26/06/18	3,805	3,865	3,745	3,850	+95	+2.53	86,400	-
[6823]	26/06/17	3,675	3,755	3,630	3,755	+60	+1.62	92,500	-
[6823]	26/06/16	3,640	3,710	3,610	3,695	+55	+1.51	61,100	-
[6823]	26/06/15	3,725	3,725	3,625	3,640	+105	+2.97	84,000	-
[6823]	26/06/12	3,565	3,640	3,445	3,535	+10	+0.28	67,800	-
[6823]	26/06/11	3,545	3,555	3,480	3,525	-75	-2.08	51,600	-
[6823]	26/06/10	3,655	3,700	3,550	3,600	-55	-1.50	67,600	-
[6823]	26/06/09	3,750	3,750	3,600	3,655	+15	+0.41	81,400	-
[6823]	26/06/08	3,590	3,660	3,480	3,640	-230	-5.94	104,400	-
[6823]	26/06/05	3,710	3,885	3,695	3,870	+140	+3.75	114,100	-
[6823]	26/06/04	3,740	3,780	3,670	3,730	-80	-2.10	86,800	-
[6823]	26/06/03	3,685	3,830	3,640	3,810	+195	+5.39	164,100	-
[6823]	26/06/02	3,640	3,655	3,515	3,615	-25	-0.69	83,300	-
[6823]	26/06/01	3,530	3,670	3,510	3,640	+110	+3.12	70,100	-
[6823]	26/05/29	3,605	3,645	3,530	3,530	-75	-2.08	64,100	-
[6823]	26/05/28	3,555	3,610	3,515	3,605	-10	-0.28	59,400	-
[6823]	26/05/27	3,630	3,665	3,615	3,615	-35	-0.96	39,900	-
[6823]	26/05/26	3,675	3,690	3,590	3,650	-40	-1.08	65,600	-
[6823]	26/05/25	3,740	3,745	3,660	3,690	-25	-0.67	82,600	-
[6823]	26/05/22	3,620	3,740	3,580	3,715	+165.0	+4.65	78,000	-
[6823]	26/05/21	3,600	3,620	3,550	3,550	+20.0	+0.57	80,100	-
[6823]	26/05/20	3,490	3,530	3,410	3,530	-5.0	-0.14	94,700	-
[6823]	26/05/19	3,630	3,630	3,495	3,535	-25.0	-0.70	80,700	-
[6823]	26/05/18	3,475	3,580	3,470	3,560	+50.0	+1.42	67,600	-
[6823]	26/05/15	3,565	3,565	3,450	3,510	-40.0	-1.13	61,000	-
[6823]	26/05/14	3,585	3,625	3,505	3,550	+35.0	+1.00	85,900	-
[6823]	26/05/13	3,520	3,570	3,480	3,515	-35.0	-0.99	69,200	-
[6823]	26/05/12	3,655	3,660	3,530	3,550	-110.0	-3.01	73,800	-
[6823]	26/05/11	3,640	3,730	3,590	3,660	-5.0	-0.14	115,700	-
[6823]	26/05/08	3,670	3,685	3,585	3,665	+50.0	+1.38	103,300	-
[6823]	26/05/07	3,705	3,830	3,600	3,615	-35.0	-0.96	201,900	-
[6823]	26/05/01	3,525	3,680	3,450	3,650	+265.0	+7.83	197,500	-
[6823]	26/04/30	3,195	3,445	3,095	3,385	+120.0	+3.68	259,200	-
[6823]	26/04/28	3,270	3,280	3,195	3,265	+25.0	+0.77	156,300	-
[6823]	26/04/27	3,225	3,300	3,220	3,240	+45	+1.41	110,600	-
[6823]	26/04/24	3,255	3,260	3,180	3,195	-35	-1.08	52,700	-
[6823]	26/04/23	3,300	3,310	3,205	3,230	-5	-0.15	78,100	-
[6823]	26/04/22	3,255	3,255	3,180	3,235	-5	-0.15	70,800	-
[6823]	26/04/21	3,200	3,250	3,140	3,240	+45	+1.41	71,100	-
[6823]	26/04/20	3,160	3,215	3,160	3,195	+40	+1.27	46,400	-
[6823]	26/04/17	3,180	3,200	3,150	3,155	-25	-0.79	42,500	-
[6823]	26/04/16	3,085	3,225	3,085	3,180	+110	+3.58	80,200	-
[6823]	26/04/15	3,100	3,115	3,055	3,070	+10	+0.33	42,900	-
[6823]	26/04/14	3,085	3,085	3,035	3,060	+35	+1.16	66,700	-
[6823]	26/04/13	2,890	3,030	2,880	3,025	+166	+5.81	121,300	-
[6823]	26/04/10	2,899	2,916	2,834	2,859	-5	-0.17	42,700	-
[6823]	26/04/09	2,897	2,897	2,842	2,864	-30	-1.04	48,900	-
[6823]	26/04/08	2,879	2,906	2,860	2,894	+41	+1.44	48,400	-
[6823]	26/04/07	2,868	2,874	2,832	2,853	+4	+0.14	34,000	-
[6823]	26/04/06	2,773	2,874	2,773	2,849	+76	+2.74	54,100	-
[6823]	26/04/03	2,790	2,799	2,758	2,773	+10	+0.36	26,300	-
[6823]	26/04/02	2,814	2,822	2,750	2,763	-38	-1.36	52,400	-
[6823]	26/04/01	2,802	2,808	2,765	2,801	+89	+3.28	43,300	-
[6823]	26/03/31	2,690	2,736	2,665	2,712	+22	+0.82	42,000	-
[6823]	26/03/30	2,673	2,710	2,650	2,690	-153	-5.38	59,100	-
[6823]	26/03/27	2,801	2,849	2,794	2,843	+11	+0.39	86,500	-
[6823]	26/03/26	2,830	2,839	2,789	2,832	-5	-0.18	49,100	-
[6823]	26/03/25	2,817	2,848	2,800	2,837	+63	+2.27	35,500	-
[6823]	26/03/24	2,789	2,794	2,750	2,774	+54	+1.99	46,100	-
[6823]	26/03/23	2,746	2,763	2,681	2,720	-87	-3.10	89,600	-
[6823]	26/03/19	2,823	2,841	2,802	2,807	-58	-2.02	40,900	-
[6823]	26/03/18	2,828	2,865	2,821	2,865	+55	+1.96	43,500	-
[6823]	26/03/17	2,839	2,856	2,810	2,810	-10	-0.35	31,000	-
[6823]	26/03/16	2,817	2,841	2,777	2,820	-21	-0.74	67,700	-
[6823]	26/03/13	2,807	2,869	2,807	2,841	-13	-0.46	48,800	-
[6823]	26/03/12	2,930	2,930	2,844	2,854	-83	-2.83	62,100	-
[6823]	26/03/11	2,965	3,000	2,936	2,937	+6	+0.20	39,400	-
[6823]	26/03/10	2,910	2,973	2,897	2,931	+75	+2.63	53,700	-
[6823]	26/03/09	2,817	2,874	2,777	2,856	-111	-3.74	95,900	-
[6823]	26/03/06	2,958	2,979	2,921	2,967	-32	-1.07	54,400	-
[6823]	26/03/05	2,949	3,050	2,949	2,999	+100	+3.45	55,500	-
[6823]	26/03/04	2,980	2,980	2,845	2,899	-156	-5.11	111,700	-
[6823]	26/03/03	3,100	3,145	3,035	3,055	-10	-0.33	113,500	-
[6823]	26/03/02	3,025	3,095	3,000	3,065	+20	+0.66	65,400	-
[6823]	26/02/27	2,959	3,060	2,959	3,045	+45	+1.50	33,900	-
[6823]	26/02/26	3,030	3,045	2,979	3,000	-15	-0.50	48,200	-
[6823]	26/02/25	3,045	3,050	3,005	3,015	-40	-1.31	37,700	-
[6823]	26/02/24	3,015	3,105	3,015	3,055	+56	+1.87	67,700	-
[6823]	26/02/20	2,953	2,999	2,932	2,999	+42	+1.42	45,000	-
[6823]	26/02/19	2,935	2,963	2,897	2,957	+27	+0.92	30,100	-
[6823]	26/02/18	2,900	2,945	2,900	2,930	+51	+1.77	24,700	-
[6823]	26/02/17	2,903	2,912	2,849	2,879	-24	-0.83	49,500	-
[6823]	26/02/16	2,895	2,963	2,886	2,903	+30	+1.04	51,700	-
[6823]	26/02/13	2,947	2,947	2,843	2,873	-79	-2.68	32,300	-
[6823]	26/02/12	2,945	2,971	2,940	2,952	+43	+1.48	36,600	-
[6823]	26/02/10	2,854	2,926	2,854	2,909	+45	+1.57	31,600	-
[6823]	26/02/09	2,868	2,878	2,839	2,864	+50	+1.78	43,400	-
[6823]	26/02/06	2,795	2,829	2,787	2,814	-8	-0.28	28,200	-
[6823]	26/02/05	2,800	2,842	2,785	2,822	+26	+0.93	39,300	-
[6823]	26/02/04	2,773	2,805	2,768	2,796	+6	+0.22	35,900	-
[6823]	26/02/03	2,765	2,801	2,750	2,790	+56	+2.05	40,200	-
[6823]	26/02/02	2,744	2,768	2,718	2,734	-5	-0.18	69,800	-
[6823]	26/01/30	2,747	2,782	2,706	2,739	-108	-3.79	165,200	-
[6823]	26/01/29	2,897	2,897	2,827	2,847	-33	-1.15	71,100	-
[6823]	26/01/28	2,851	2,918	2,822	2,880	+33	+1.16	82,800	-
[6823]	26/01/27	2,775	2,868	2,760	2,847	+98	+3.56	86,400	-
[6823]	26/01/26	2,780	2,789	2,748	2,749	-52	-1.86	45,600	-
[6823]	26/01/23	2,814	2,831	2,791	2,801	-9	-0.32	20,200	-
[6823]	26/01/22	2,747	2,811	2,747	2,810	+76	+2.78	22,300	-
[6823]	26/01/21	2,712	2,748	2,688	2,734	+12	+0.44	27,200	-
[6823]	26/01/20	2,778	2,780	2,721	2,722	-45	-1.63	34,500	-
[6823]	26/01/19	2,851	2,851	2,755	2,767	-86	-3.01	43,200	-
[6823]	26/01/16	2,770	2,857	2,757	2,853	+83	+3.00	42,200	-
[6823]	26/01/15	2,731	2,772	2,728	2,770	+46	+1.69	32,100	-
[6823]	26/01/14	2,710	2,731	2,710	2,724	+9	+0.33	25,300	-
[6823]	26/01/13	2,721	2,730	2,689	2,715	+24	+0.89	31,500	-
[6823]	26/01/09	2,698	2,722	2,691	2,691	-7	-0.26	16,700	-
[6823]	26/01/08	2,751	2,751	2,698	2,698	-27	-0.99	24,600	-
[6823]	26/01/07	2,701	2,730	2,700	2,725	+30	+1.11	23,000	-
[6823]	26/01/06	2,675	2,704	2,675	2,695	+33	+1.24	24,300	-
[6823]	26/01/05	2,673	2,690	2,658	2,662	+37	+1.41	20,000	-
[6823]	25/12/30	2,633	2,641	2,621	2,625	-8	-0.30	14,500	-
[6823]	25/12/29	2,607	2,638	2,604	2,633	+26	+1.00	27,700	-
[6823]	25/12/26	2,620	2,623	2,599	2,607	-13	-0.50	27,500	-
[6823]	25/12/25	2,629	2,642	2,613	2,620	+2	+0.08	13,900	-
[6823]	25/12/24	2,627	2,639	2,614	2,618	-10	-0.38	13,300	-
[6823]	25/12/23	2,614	2,634	2,605	2,628	+14	+0.54	12,600	-
[6823]	25/12/22	2,638	2,639	2,601	2,614	+9	+0.35	28,600	-
[6823]	25/12/19	2,573	2,606	2,573	2,605	+35	+1.36	19,400	-
[6823]	25/12/18	2,556	2,577	2,551	2,570	+5	+0.19	13,500	-
[6823]	25/12/17	2,570	2,570	2,539	2,565	-10	-0.39	22,300	-
[6823]	25/12/16	2,599	2,608	2,575	2,575	-29	-1.11	27,600	-
[6823]	25/12/15	2,537	2,604	2,530	2,604	+84	+3.33	39,300	-
[6823]	25/12/12	2,525	2,528	2,510	2,520	+30	+1.20	27,500	-
[6823]	25/12/11	2,568	2,568	2,490	2,490	-57	-2.24	32,700	-
[6823]	25/12/10	2,553	2,569	2,539	2,547	+1	+0.04	16,300	-
[6823]	25/12/09	2,546	2,563	2,530	2,546	0	0.00	21,800	-
[6823]	25/12/08	2,553	2,570	2,531	2,546	+16	+0.63	20,900	-
[6823]	25/12/05	2,540	2,555	2,529	2,530	-13	-0.51	21,500	-
[6823]	25/12/04	2,529	2,547	2,518	2,543	+21	+0.83	17,200	-
[6823]	25/12/03	2,536	2,550	2,522	2,522	-13	-0.51	22,000	-
[6823]	25/12/02	2,563	2,563	2,532	2,535	-28	-1.09	16,300	-
[6823]	25/12/01	2,610	2,610	2,551	2,563	-41	-1.57	23,400	-
[6823]	25/11/28	2,578	2,608	2,578	2,604	+26	+1.01	19,800	-
[6823]	25/11/27	2,564	2,586	2,557	2,578	+14	+0.55	15,100	-
[6823]	25/11/26	2,564	2,573	2,551	2,564	+22	+0.87	12,700	-
[6823]	25/11/25	2,548	2,563	2,535	2,542	+14	+0.55	22,500	-
[6823]	25/11/21	2,480	2,533	2,480	2,528	+9	+0.36	22,300	-
[6823]	25/11/20	2,513	2,527	2,505	2,519	+29	+1.16	23,700	-
[6823]	25/11/19	2,507	2,513	2,480	2,490	-15	-0.60	27,200	-
[6823]	25/11/18	2,549	2,550	2,493	2,505	-35	-1.38	25,300	-
[6823]	25/11/17	2,564	2,566	2,540	2,540	-24	-0.94	14,300	-
[6823]	25/11/14	2,584	2,586	2,556	2,564	-22	-0.85	13,100	-
[6823]	25/11/13	2,595	2,599	2,575	2,586	+3	+0.12	10,000	-
[6823]	25/11/12	2,550	2,589	2,550	2,583	+46	+1.81	27,900	-
[6823]	25/11/11	2,550	2,550	2,505	2,537	+4	+0.16	16,500	-
[6823]	25/11/10	2,562	2,566	2,511	2,533	-8	-0.31	31,100	-
[6823]	25/11/07	2,561	2,574	2,525	2,541	-20	-0.78	20,900	-
[6823]	25/11/06	2,560	2,578	2,560	2,561	+1	+0.04	23,400	-
[6823]	25/11/05	2,531	2,573	2,498	2,560	+32	+1.27	57,100	-
[6823]	25/11/04	2,502	2,542	2,502	2,528	+26	+1.04	50,800	-
[6823]	25/10/31	2,574	2,595	2,494	2,502	-22	-0.87	74,900	-
[6823]	25/10/30	2,521	2,545	2,502	2,524	+7	+0.28	48,200	-
[6823]	25/10/29	2,620	2,620	2,512	2,517	-88	-3.38	44,700	-
[6823]	25/10/28	2,660	2,682	2,605	2,605	-79	-2.94	28,300	-
[6823]	25/10/27	2,648	2,684	2,639	2,684	+63	+2.40	29,600	-
[6823]	25/10/24	2,639	2,646	2,601	2,621	+25	+0.96	20,400	-
[6823]	25/10/23	2,587	2,616	2,580	2,596	-7	-0.27	11,700	-
[6823]	25/10/22	2,596	2,638	2,596	2,603	+7	+0.27	36,300	-
[6823]	25/10/21	2,593	2,614	2,592	2,596	+12	+0.46	22,000	-
[6823]	25/10/20	2,567	2,598	2,566	2,584	+38	+1.49	23,500	-
[6823]	25/10/17	2,541	2,560	2,532	2,546	-13	-0.51	16,400	-
[6823]	25/10/16	2,552	2,574	2,552	2,559	+6	+0.24	15,600	-
[6823]	25/10/15	2,541	2,565	2,520	2,553	+43	+1.71	14,600	-
[6823]	25/10/14	2,530	2,558	2,490	2,510	-70	-2.71	44,100	-
[6823]	25/10/10	2,605	2,605	2,561	2,580	-42	-1.60	22,400	-
[6823]	25/10/09	2,620	2,632	2,606	2,622	+1	+0.04	16,100	-
[6823]	25/10/08	2,623	2,637	2,615	2,621	+1	+0.04	12,900	-
[6823]	25/10/07	2,650	2,652	2,620	2,620	-29	-1.09	21,000	-
[6823]	25/10/06	2,630	2,649	2,614	2,649	+79	+3.07	30,100	-
[6823]	25/10/03	2,547	2,570	2,547	2,570	+30	+1.18	15,000	-
[6823]	25/10/02	2,550	2,572	2,528	2,540	-1	-0.04	20,400	-
[6823]	25/10/01	2,646	2,646	2,541	2,541	-118	-4.44	55,000	-
[6823]	25/09/30	2,690	2,690	2,644	2,659	-22	-0.82	31,000	-
[6823]	25/09/29	2,692	2,692	2,663	2,681	-34	-1.25	27,800	-
[6823]	25/09/26	2,724	2,730	2,698	2,715	-9	-0.33	29,900	-
[6823]	25/09/25	2,740	2,740	2,705	2,724	+5	+0.18	29,800	-
[6823]	25/09/24	2,696	2,738	2,693	2,719	+26	+0.97	32,700	-
[6823]	25/09/22	2,694	2,709	2,665	2,693	+28	+1.05	27,900	-
[6823]	25/09/19	2,661	2,700	2,650	2,665	+6	+0.23	37,400	-
[6823]	25/09/18	2,629	2,659	2,629	2,659	+30	+1.14	14,500	-
[6823]	25/09/17	2,655	2,665	2,619	2,629	-32	-1.20	29,600	-
[6823]	25/09/16	2,642	2,665	2,642	2,661	+19	+0.72	15,200	-
[6823]	25/09/12	2,633	2,655	2,629	2,642	+9	+0.34	18,500	-
[6823]	25/09/11	2,658	2,658	2,629	2,633	-25	-0.94	29,600	-
[6823]	25/09/10	2,637	2,660	2,637	2,658	+21	+0.80	15,500	-
[6823]	25/09/09	2,656	2,675	2,631	2,637	-26	-0.98	32,000	-
[6823]	25/09/08	2,660	2,670	2,654	2,663	+23	+0.87	16,400	-
[6823]	25/09/05	2,626	2,650	2,614	2,640	+14	+0.53	17,200	-