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
[6824]	26/10/30	3,465	3,560	3,465	3,520	+40.0	+1.15	12,500	42,834,882,560
[6824]	26/10/29	3,510	3,545	3,470	3,480	-30.0	-0.85	9,000	42,348,122,112
[6824]	26/10/28	3,545	3,550	3,510	3,510	+5.0	+0.14	7,000	42,713,194,496
[6824]	26/10/27	3,550	3,560	3,490	3,505	-45.0	-1.27	9,800	42,652,348,416
[6824]	26/10/26	3,635	3,635	3,515	3,550	-60.0	-1.66	13,100	43,199,954,944
[6824]	26/10/23	3,565	3,625	3,540	3,610	+25.0	+0.70	11,500	43,930,095,616
[6824]	26/10/22	3,630	3,660	3,570	3,585	+25.0	+0.70	5,600	43,625,869,312
[6824]	26/10/21	3,600	3,605	3,555	3,560	-40.0	-1.11	9,400	43,321,643,008
[6824]	26/10/20	3,610	3,650	3,590	3,600	-50.0	-1.37	12,000	43,808,403,456
[6824]	26/10/19	3,615	3,660	3,600	3,650	+25.0	+0.69	5,200	44,416,851,968
[6824]	26/10/16	3,645	3,655	3,625	3,625	+25.0	+0.69	5,100	44,112,629,760
[6824]	26/10/15	3,605	3,660	3,580	3,600	-40.0	-1.10	18,700	43,808,403,456
[6824]	26/10/14	3,725	3,740	3,610	3,640	-110.0	-2.93	15,900	44,295,163,904
[6824]	26/10/13	3,810	3,840	3,720	3,750	-50.0	-1.32	24,300	45,633,753,088
[6824]	26/10/09	3,820	3,860	3,760	3,800	-10.0	-0.26	20,000	46,242,205,696
[6824]	26/10/08	3,825	3,850	3,785	3,810	-45.0	-1.17	10,400	46,363,893,760
[6824]	26/10/07	3,905	3,930	3,855	3,855	-35.0	-0.90	7,200	46,911,500,288
[6824]	26/10/06	3,870	3,925	3,850	3,890	+20.0	+0.52	5,700	47,337,414,656
[6824]	26/10/05	3,925	3,935	3,810	3,870	-80.0	-2.03	29,500	47,094,034,432
[6824]	26/10/02	3,955	3,970	3,950	3,950	-20.0	-0.50	6,700	48,067,555,328
[6824]	26/10/01	3,970	4,005	3,955	3,970	+5.0	+0.13	3,700	48,310,935,552
[6824]	26/09/30	4,000	4,000	3,910	3,965	-75.0	-1.86	6,600	48,250,089,472
[6824]	26/09/29	4,040	4,055	4,000	4,040	+25.0	+0.62	2,500	49,162,764,288
[6824]	26/09/28	4,020	4,070	4,015	4,015	0	+0.00	4,800	48,858,537,984
[6824]	26/09/25	4,060	4,060	4,015	4,015	-45.0	-1.11	6,300	48,858,537,984
[6824]	26/09/24	4,060	4,115	4,055	4,060	+40.0	+1.00	5,900	49,406,144,512
[6824]	26/09/18	4,130	4,145	3,900	4,020	-100.0	-2.43	32,100	48,919,384,064
[6824]	26/09/17	4,155	4,180	4,105	4,120	-20.0	-0.48	7,100	50,136,285,184
[6824]	26/09/16	4,160	4,185	4,090	4,140	-20.0	-0.48	14,400	50,379,665,408
[6824]	26/09/15	4,250	4,250	4,140	4,160	-105.0	-2.46	13,500	50,623,045,632
[6824]	26/09/14	4,235	4,330	4,205	4,265	+35.0	+0.83	8,700	51,900,788,736
[6824]	26/09/11	4,205	4,400	4,205	4,230	-45.0	-1.05	22,200	51,474,874,368
[6824]	26/09/10	4,215	4,295	4,195	4,275	+25.0	+0.59	6,700	52,022,480,896
[6824]	26/09/09	4,390	4,420	4,210	4,250	-110.0	-2.52	17,700	51,718,254,592
[6824]	26/09/08	4,235	4,395	4,235	4,360	+120.0	+2.83	13,500	53,056,843,776
[6824]	26/09/07	4,235	4,280	4,165	4,240	+5.0	+0.12	13,800	51,596,562,432
[6824]	26/09/04	4,250	4,280	4,115	4,235	-20.0	-0.47	20,400	51,535,720,448
[6824]	26/09/03	4,295	4,335	4,255	4,255	-75.0	-1.73	6,800	51,779,100,672
[6824]	26/09/02	4,320	4,330	4,305	4,330	0	+0.00	1,800	52,691,775,488
[6824]	26/09/01	4,285	4,350	4,280	4,330	+30.0	+0.70	5,000	52,691,775,488
[6824]	26/08/31	4,335	4,345	4,250	4,300	-5.0	-0.12	9,000	52,326,703,104
[6824]	26/08/28	4,265	4,330	4,250	4,305	+35.0	+0.82	15,300	52,387,549,184
[6824]	26/08/27	4,300	4,380	4,270	4,270	-45.0	-1.04	11,700	51,961,634,816
[6824]	26/08/26	4,305	4,345	4,250	4,315	0	+0.00	6,000	52,509,241,344
[6824]	26/08/25	4,190	4,320	4,190	4,315	+85.0	+2.01	2,800	52,509,241,344
[6824]	26/08/24	4,230	4,230	4,230	4,230	-5.0	-0.12	500	51,474,874,368
[6824]	26/08/21	4,250	4,345	4,210	4,235	+10.0	+0.24	8,500	51,535,720,448
[6824]	26/08/20	4,180	4,250	4,130	4,225	+115.0	+2.80	5,400	51,414,028,288
[6824]	26/08/19	4,300	4,300	4,100	4,110	-190.0	-4.42	20,100	50,014,593,024
[6824]	26/08/18	4,355	4,370	4,265	4,300	-55.0	-1.26	7,600	52,326,703,104
[6824]	26/08/17	4,310	4,380	4,270	4,355	+30.0	+0.69	8,700	52,995,997,696
[6824]	26/08/14	4,395	4,450	4,255	4,325	+70.0	+1.65	21,200	52,630,929,408
[6824]	26/08/13	4,495	4,495	4,180	4,255	-250.0	-5.55	21,600	51,779,100,672
[6824]	26/08/12	4,360	4,520	4,245	4,505	-135.0	-2.91	39,600	54,821,351,424
[6824]	26/08/10	4,815	4,815	4,550	4,640	-205.0	-4.23	33,900	56,464,162,816
[6824]	26/08/07	4,945	4,945	4,820	4,845	-100.0	-2.02	5,900	58,958,811,136
[6824]	26/08/06	4,930	4,965	4,890	4,945	+25.0	+0.51	4,800	60,175,708,160
[6824]	26/08/05	4,885	4,995	4,855	4,920	+105.0	+2.18	8,800	59,871,485,952
[6824]	26/08/04	4,690	4,880	4,690	4,815	+110.0	+2.34	8,400	58,593,738,752
[6824]	26/08/03	4,750	4,810	4,620	4,705	+25.0	+0.53	8,300	57,255,149,568
[6824]	26/07/31	4,905	4,930	4,675	4,680	-125.0	-2.60	28,100	56,950,923,264
[6824]	26/07/30	4,640	4,840	4,565	4,805	+220.0	+4.80	23,800	58,472,050,688
[6824]	26/07/29	4,870	4,870	4,490	4,585	-240.0	-4.97	16,100	55,794,868,224
[6824]	26/07/28	4,845	4,880	4,740	4,825	-25.0	-0.52	13,400	58,715,430,912
[6824]	26/07/27	4,820	4,905	4,780	4,850	+30.0	+0.62	6,400	59,019,653,120
[6824]	26/07/24	4,750	4,860	4,695	4,820	+70.0	+1.47	6,800	58,654,584,832
[6824]	26/07/23	4,800	4,890	4,750	4,750	-85.0	-1.76	7,400	57,802,756,096
[6824]	26/07/22	4,820	4,880	4,765	4,835	+45.0	+0.94	6,100	58,837,118,976
[6824]	26/07/21	4,625	4,915	4,625	4,790	+25.0	+0.52	13,800	58,289,516,544
[6824]	26/07/17	4,715	4,870	4,640	4,765	+20	+0.42	7,500	-
[6824]	26/07/16	5,060	5,070	4,745	4,745	-305	-6.04	5,100	-
[6824]	26/07/15	4,985	5,070	4,950	5,050	+100	+2.02	2,800	-
[6824]	26/07/14	5,110	5,180	4,895	4,950	-260	-4.99	6,900	-
[6824]	26/07/13	5,120	5,320	5,060	5,210	-110	-2.07	5,800	-
[6824]	26/07/10	5,480	5,650	5,320	5,320	-80	-1.48	15,200	-
[6824]	26/07/09	5,360	5,460	5,220	5,400	+40	+0.75	7,400	-
[6824]	26/07/08	5,520	5,690	5,350	5,360	-260	-4.63	11,500	-
[6824]	26/07/07	5,560	5,680	5,450	5,620	+140	+2.55	11,800	-
[6824]	26/07/06	5,730	5,730	5,380	5,480	-310	-5.35	12,700	-
[6824]	26/07/03	5,500	5,860	5,350	5,790	+340	+6.24	31,800	-
[6824]	26/07/02	5,210	5,630	5,210	5,450	+240	+4.61	19,100	-
[6824]	26/07/01	5,250	5,350	5,130	5,210	+70	+1.36	4,500	-
[6824]	26/06/30	5,050	5,400	5,040	5,140	+215	+4.37	14,200	-
[6824]	26/06/29	4,780	5,000	4,750	4,925	+175	+3.68	12,400	-
[6824]	26/06/26	4,685	4,750	4,615	4,750	+65	+1.39	3,200	-
[6824]	26/06/25	4,600	4,685	4,560	4,685	+110	+2.40	1,300	-
[6824]	26/06/24	4,640	4,710	4,575	4,575	-65	-1.40	1,800	-
[6824]	26/06/23	4,750	4,750	4,575	4,640	-65	-1.38	6,600	-
[6824]	26/06/22	4,540	4,710	4,470	4,705	+95	+2.06	5,500	-
[6824]	26/06/19	4,535	4,715	4,530	4,610	+50	+1.10	4,800	-
[6824]	26/06/18	4,515	4,675	4,515	4,560	+70	+1.56	3,700	-
[6824]	26/06/17	4,470	4,560	4,405	4,490	+20	+0.45	4,500	-
[6824]	26/06/16	4,410	4,645	4,395	4,470	+50	+1.13	3,800	-
[6824]	26/06/15	4,535	4,540	4,420	4,420	+25	+0.57	1,700	-
[6824]	26/06/12	4,535	4,535	4,340	4,395	0	0.00	2,500	-
[6824]	26/06/11	4,730	4,730	4,345	4,395	-265	-5.69	9,400	-
[6824]	26/06/10	4,605	4,660	4,465	4,660	+125	+2.76	9,800	-
[6824]	26/06/09	4,465	4,655	4,460	4,535	+85	+1.91	10,400	-
[6824]	26/06/08	4,145	4,505	4,120	4,450	+190	+4.46	22,500	-
[6824]	26/06/05	4,255	4,370	4,255	4,260	-20	-0.47	6,300	-
[6824]	26/06/04	4,320	4,490	4,280	4,280	-40	-0.93	7,700	-
[6824]	26/06/03	4,275	4,500	4,235	4,320	+20	+0.47	14,600	-
[6824]	26/06/02	4,305	4,390	4,150	4,300	-5	-0.12	13,700	-
[6824]	26/06/01	4,900	4,945	4,305	4,305	-525	-10.87	19,200	-
[6824]	26/05/29	4,520	4,830	4,450	4,830	+330	+7.33	18,500	-
[6824]	26/05/28	4,450	4,640	4,430	4,500	+110	+2.51	20,300	-
[6824]	26/05/27	4,390	4,510	4,365	4,390	+45	+1.04	6,200	-
[6824]	26/05/26	4,500	4,500	4,255	4,345	-85	-1.92	11,400	-
[6824]	26/05/25	4,240	4,430	4,240	4,430	+230	+5.48	13,800	-
[6824]	26/05/22	4,470	4,470	4,190	4,200	-210.0	-4.76	15,400	-
[6824]	26/05/21	4,830	4,860	4,345	4,410	-405.0	-8.41	25,400	-
[6824]	26/05/20	5,110	5,110	4,800	4,815	-325.0	-6.32	11,000	-
[6824]	26/05/19	5,340	5,490	4,890	5,140	-300.0	-5.51	16,800	-
[6824]	26/05/18	5,300	5,610	5,050	5,440	+120.0	+2.26	37,500	-
[6824]	26/05/15	5,390	5,420	5,190	5,320	+30.0	+0.57	9,900	-
[6824]	26/05/14	5,270	5,440	5,270	5,290	-80.0	-1.49	8,300	-
[6824]	26/05/13	5,310	5,430	5,080	5,370	-30.0	-0.56	19,200	-
[6824]	26/05/12	5,910	6,010	5,370	5,400	-510.0	-8.63	14,900	-
[6824]	26/05/11	5,880	6,110	5,860	5,910	+120.0	+2.07	13,000	-
[6824]	26/05/08	5,830	5,860	5,770	5,790	-40.0	-0.69	5,600	-
[6824]	26/05/07	5,710	5,960	5,650	5,830	+120.0	+2.10	15,000	-
[6824]	26/05/01	5,800	5,850	5,570	5,710	-70.0	-1.21	12,400	-
[6824]	26/04/30	5,730	5,880	5,600	5,780	-50.0	-0.86	11,800	-
[6824]	26/04/28	5,600	5,910	5,500	5,830	+140.0	+2.46	19,300	-
[6824]	26/04/27	5,290	5,700	5,180	5,690	+400	+7.56	19,100	-
[6824]	26/04/24	5,320	5,440	5,110	5,290	-60	-1.12	7,200	-
[6824]	26/04/23	5,280	5,450	5,260	5,350	+70	+1.33	10,500	-
[6824]	26/04/22	5,110	5,340	5,090	5,280	+170	+3.33	9,700	-
[6824]	26/04/21	5,120	5,170	5,070	5,110	0	0.00	5,500	-
[6824]	26/04/20	5,110	5,160	5,080	5,110	0	0.00	4,200	-
[6824]	26/04/17	5,270	5,270	5,080	5,110	-60	-1.16	4,700	-
[6824]	26/04/16	5,230	5,260	5,170	5,170	-60	-1.15	3,700	-
[6824]	26/04/15	5,520	5,520	5,230	5,230	-240	-4.39	8,500	-
[6824]	26/04/14	5,360	5,600	5,360	5,470	+110	+2.05	16,800	-
[6824]	26/04/13	5,230	5,460	5,230	5,360	+120	+2.29	10,800	-
[6824]	26/04/10	5,060	5,260	5,050	5,240	+180	+3.56	24,100	-
[6824]	26/04/09	5,150	5,160	5,020	5,060	-70	-1.36	8,100	-
[6824]	26/04/08	5,000	5,160	5,000	5,130	+200	+4.06	11,400	-
[6824]	26/04/07	4,910	4,980	4,895	4,930	-50	-1.00	9,600	-
[6824]	26/04/06	4,760	5,050	4,760	4,980	+80	+1.63	6,900	-
[6824]	26/04/03	4,930	4,985	4,890	4,900	+40	+0.82	14,000	-
[6824]	26/04/02	4,800	4,910	4,790	4,860	+85	+1.78	15,900	-
[6824]	26/04/01	4,655	4,805	4,560	4,775	+180	+3.92	17,900	-
[6824]	26/03/31	4,550	4,595	4,400	4,595	+115	+2.57	14,800	-
[6824]	26/03/30	4,530	4,625	4,465	4,480	-235	-4.98	11,800	-
[6824]	26/03/27	4,670	4,730	4,635	4,715	+85	+1.84	9,900	-
[6824]	26/03/26	4,700	4,710	4,590	4,630	-70	-1.49	14,100	-
[6824]	26/03/25	4,500	4,775	4,500	4,700	+200	+4.44	20,600	-
[6824]	26/03/24	4,605	4,645	4,500	4,500	+35	+0.78	8,500	-
[6824]	26/03/23	4,585	4,715	4,375	4,465	-260	-5.50	37,500	-
[6824]	26/03/19	4,600	4,725	4,490	4,725	+35	+0.75	16,900	-
[6824]	26/03/18	4,635	4,770	4,635	4,690	+65	+1.41	15,600	-
[6824]	26/03/17	4,675	4,765	4,625	4,625	-35	-0.75	6,900	-
[6824]	26/03/16	4,780	4,785	4,655	4,660	-120	-2.51	4,300	-
[6824]	26/03/13	4,750	4,890	4,705	4,780	+5	+0.10	4,800	-
[6824]	26/03/12	4,945	4,945	4,735	4,775	-175	-3.54	15,700	-
[6824]	26/03/11	4,915	4,985	4,860	4,950	+35	+0.71	7,400	-
[6824]	26/03/10	4,880	5,080	4,835	4,915	+135	+2.82	19,500	-
[6824]	26/03/09	4,860	4,925	4,610	4,780	-250	-4.97	29,100	-
[6824]	26/03/06	5,070	5,070	4,870	5,030	-40	-0.79	18,800	-
[6824]	26/03/05	4,900	5,210	4,880	5,070	+385	+8.22	36,800	-
[6824]	26/03/04	4,710	4,750	4,565	4,685	-165	-3.40	26,600	-
[6824]	26/03/03	4,850	4,950	4,760	4,850	0	0.00	17,500	-
[6824]	26/03/02	4,950	4,950	4,720	4,850	-125	-2.51	17,900	-
[6824]	26/02/27	4,780	4,975	4,700	4,975	+265	+5.63	19,500	-
[6824]	26/02/26	4,715	4,775	4,655	4,710	+10	+0.21	25,700	-
[6824]	26/02/25	4,910	4,910	4,700	4,700	-280	-5.62	16,200	-
[6824]	26/02/24	5,020	5,020	4,865	4,980	-40	-0.80	13,500	-
[6824]	26/02/20	4,845	5,060	4,830	5,020	+35	+0.70	24,200	-
[6824]	26/02/19	5,170	5,180	4,870	4,985	-135	-2.64	32,200	-
[6824]	26/02/18	4,920	5,130	4,890	5,120	+270	+5.57	24,100	-
[6824]	26/02/17	4,740	4,855	4,725	4,850	+105	+2.21	21,600	-
[6824]	26/02/16	4,770	4,770	4,400	4,745	+535	+12.71	88,800	-
[6824]	26/02/13	4,210	4,365	4,200	4,210	+40	+0.96	38,100	-
[6824]	26/02/12	4,175	4,240	4,150	4,170	+10	+0.24	13,500	-
[6824]	26/02/10	4,080	4,175	4,080	4,160	+85	+2.09	6,700	-
[6824]	26/02/09	4,100	4,115	4,040	4,075	+10	+0.25	10,200	-
[6824]	26/02/06	4,020	4,065	4,000	4,065	+45	+1.12	8,000	-
[6824]	26/02/05	4,090	4,110	3,985	4,020	-20	-0.50	8,000	-
[6824]	26/02/04	4,085	4,085	4,000	4,040	-95	-2.30	11,000	-
[6824]	26/02/03	4,140	4,145	4,050	4,135	+65	+1.60	9,200	-
[6824]	26/02/02	4,180	4,180	4,030	4,070	-110	-2.63	22,700	-
[6824]	26/01/30	4,205	4,220	4,140	4,180	+5	+0.12	6,800	-
[6824]	26/01/29	4,190	4,250	4,130	4,175	-15	-0.36	11,300	-
[6824]	26/01/28	4,215	4,280	4,145	4,190	-65	-1.53	12,700	-
[6824]	26/01/27	4,305	4,380	4,195	4,255	-100	-2.30	10,800	-
[6824]	26/01/26	4,495	4,520	4,245	4,355	-210	-4.60	23,400	-
[6824]	26/01/23	4,495	4,575	4,470	4,565	+35	+0.77	15,800	-
[6824]	26/01/22	4,490	4,570	4,480	4,530	+55	+1.23	19,600	-
[6824]	26/01/21	4,315	4,475	4,310	4,475	+160	+3.71	13,200	-
[6824]	26/01/20	4,415	4,415	4,305	4,315	-100	-2.27	13,700	-
[6824]	26/01/19	4,415	4,435	4,365	4,415	0	0.00	14,800	-
[6824]	26/01/16	4,455	4,455	4,345	4,415	+30	+0.68	12,700	-
[6824]	26/01/15	4,275	4,410	4,275	4,385	+110	+2.57	19,900	-
[6824]	26/01/14	4,135	4,285	4,115	4,275	+120	+2.89	12,700	-
[6824]	26/01/13	4,125	4,230	4,125	4,155	+40	+0.97	28,800	-
[6824]	26/01/09	4,035	4,115	3,995	4,115	+85	+2.11	14,500	-
[6824]	26/01/08	4,130	4,185	3,970	4,030	-110	-2.66	21,200	-
[6824]	26/01/07	4,120	4,260	4,120	4,140	+25	+0.61	8,900	-
[6824]	26/01/06	4,125	4,220	4,100	4,115	-10	-0.24	15,800	-
[6824]	26/01/05	4,130	4,150	4,045	4,125	+45	+1.10	8,700	-
[6824]	25/12/30	4,090	4,135	4,065	4,080	-60	-1.45	7,400	-
[6824]	25/12/29	4,025	4,170	3,965	4,140	+55	+1.35	21,900	-
[6824]	25/12/26	4,160	4,200	4,050	4,085	-115	-2.74	26,700	-
[6824]	25/12/25	4,190	4,200	4,095	4,200	-15	-0.36	15,100	-
[6824]	25/12/24	4,320	4,320	4,175	4,215	-80	-1.86	13,500	-
[6824]	25/12/23	4,385	4,390	4,245	4,295	-160	-3.59	27,000	-
[6824]	25/12/22	4,470	4,525	4,400	4,455	+25	+0.56	13,600	-
[6824]	25/12/19	4,180	4,465	4,180	4,430	+250	+5.98	22,400	-
[6824]	25/12/18	4,300	4,300	4,155	4,180	-120	-2.79	15,400	-
[6824]	25/12/17	4,300	4,330	4,250	4,300	+10	+0.23	9,400	-
[6824]	25/12/16	4,450	4,450	4,255	4,290	-90	-2.05	12,300	-
[6824]	25/12/15	4,295	4,450	4,295	4,380	+30	+0.69	9,000	-
[6824]	25/12/12	4,360	4,395	4,255	4,350	-10	-0.23	7,800	-
[6824]	25/12/11	4,440	4,440	4,360	4,360	-90	-2.02	7,600	-
[6824]	25/12/10	4,410	4,455	4,350	4,450	+15	+0.34	20,600	-
[6824]	25/12/09	4,380	4,475	4,350	4,435	+55	+1.26	13,000	-
[6824]	25/12/08	4,400	4,525	4,370	4,380	+5	+0.11	18,100	-
[6824]	25/12/05	4,365	4,450	4,350	4,375	+5	+0.11	9,000	-
[6824]	25/12/04	4,445	4,550	4,370	4,370	-55	-1.24	17,800	-
[6824]	25/12/03	4,425	4,440	4,305	4,425	0	0.00	11,600	-
[6824]	25/12/02	4,595	4,595	4,395	4,425	-170	-3.70	10,500	-
[6824]	25/12/01	4,635	4,685	4,510	4,595	0	0.00	11,600	-
[6824]	25/11/28	4,510	4,760	4,440	4,595	+85	+1.88	35,900	-
[6824]	25/11/27	4,600	4,640	4,510	4,510	-80	-1.74	5,400	-
[6824]	25/11/26	4,500	4,705	4,490	4,590	+105	+2.34	18,600	-
[6824]	25/11/25	4,500	4,565	4,375	4,485	+140	+3.22	11,000	-
[6824]	25/11/21	4,440	4,525	4,335	4,345	-210	-4.61	22,500	-
[6824]	25/11/20	4,510	4,665	4,490	4,555	+70	+1.56	18,400	-
[6824]	25/11/19	4,725	4,745	4,445	4,485	-240	-5.08	27,700	-
[6824]	25/11/18	4,640	4,890	4,460	4,725	+75	+1.61	46,800	-
[6824]	25/11/17	4,560	4,735	4,560	4,650	+440	+10.45	39,800	-
[6824]	25/11/14	4,200	4,385	4,110	4,210	0	0.00	24,500	-
[6824]	25/11/13	4,185	4,280	4,185	4,210	-25	-0.59	5,000	-
[6824]	25/11/12	4,170	4,280	4,170	4,235	+65	+1.56	5,000	-
[6824]	25/11/11	4,305	4,320	4,135	4,170	-100	-2.34	13,300	-
[6824]	25/11/10	4,265	4,295	4,125	4,270	-10	-0.23	14,200	-
[6824]	25/11/07	4,325	4,325	4,260	4,280	-90	-2.06	7,300	-
[6824]	25/11/06	4,305	4,445	4,165	4,370	+65	+1.51	12,800	-
[6824]	25/11/05	4,300	4,330	4,135	4,305	-65	-1.49	12,800	-
[6824]	25/11/04	4,420	4,495	4,310	4,370	-80	-1.80	7,700	-
[6824]	25/10/31	4,465	4,465	4,390	4,450	+55	+1.25	12,200	-
[6824]	25/10/30	4,270	4,500	4,270	4,395	+115	+2.69	24,400	-
[6824]	25/10/29	4,410	4,415	4,160	4,280	-120	-2.73	16,600	-
[6824]	25/10/28	4,210	4,450	4,180	4,400	+260	+6.28	30,200	-
[6824]	25/10/27	4,000	4,140	4,000	4,140	+115	+2.86	25,300	-
[6824]	25/10/24	3,955	4,055	3,900	4,025	+70	+1.77	16,600	-
[6824]	25/10/23	3,990	4,035	3,915	3,955	-95	-2.35	9,100	-
[6824]	25/10/22	3,830	4,075	3,785	4,050	+240	+6.30	43,600	-
[6824]	25/10/21	3,900	3,900	3,785	3,810	-50	-1.30	7,600	-
[6824]	25/10/20	3,890	3,920	3,835	3,860	+30	+0.78	17,000	-
[6824]	25/10/17	3,910	3,950	3,830	3,830	-120	-3.04	13,300	-
[6824]	25/10/16	3,915	3,990	3,915	3,950	+105	+2.73	12,900	-
[6824]	25/10/15	3,800	3,995	3,800	3,845	+75	+1.99	23,900	-
[6824]	25/10/14	3,580	3,825	3,570	3,770	+120	+3.29	24,600	-
[6824]	25/10/10	3,720	3,760	3,640	3,650	-75	-2.01	17,800	-
[6824]	25/10/09	3,725	3,770	3,660	3,725	0	0.00	11,100	-
[6824]	25/10/08	3,795	3,885	3,725	3,725	0	0.00	16,800	-
[6824]	25/10/07	3,610	3,780	3,610	3,725	+115	+3.19	21,100	-
[6824]	25/10/06	3,710	3,775	3,580	3,610	-30	-0.82	10,500	-
[6824]	25/10/03	3,585	3,720	3,510	3,640	+30	+0.83	24,100	-
[6824]	25/10/02	3,735	3,860	3,500	3,610	-110	-2.96	15,600	-
[6824]	25/10/01	3,865	3,875	3,720	3,720	-140	-3.63	21,600	-
[6824]	25/09/30	3,935	4,025	3,700	3,860	-35	-0.90	22,800	-
[6824]	25/09/29	3,700	3,955	3,700	3,895	+195	+5.27	20,800	-
[6824]	25/09/26	3,660	3,735	3,630	3,700	+40	+1.09	15,100	-
[6824]	25/09/25	3,695	3,735	3,660	3,660	-40	-1.08	13,100	-
[6824]	25/09/24	3,715	3,735	3,530	3,700	+20	+0.54	26,500	-
[6824]	25/09/22	3,600	3,765	3,600	3,680	+80	+2.22	25,800	-
[6824]	25/09/19	3,495	3,600	3,420	3,600	+100	+2.86	24,300	-
[6824]	25/09/18	3,210	3,660	3,210	3,500	+270	+8.36	19,500	-
[6824]	25/09/17	3,305	3,305	3,220	3,230	-130	-3.87	12,600	-
[6824]	25/09/16	3,390	3,500	3,320	3,360	-10	-0.30	21,500	-
[6824]	25/09/12	3,130	3,500	3,065	3,370	+310	+10.13	26,700	-
[6824]	25/09/11	3,040	3,120	2,996	3,060	+20	+0.66	13,700	-
[6824]	25/09/10	3,080	3,080	2,981	3,040	-40	-1.30	27,500	-
[6824]	25/09/09	3,085	3,145	3,030	3,080	+25	+0.82	4,700	-
[6824]	25/09/08	3,095	3,120	3,025	3,055	-30	-0.97	8,200	-
[6824]	25/09/05	3,120	3,145	3,050	3,085	-30	-0.96	6,800	-