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
[6832]	26/10/30	2,692	2,720	2,326	2,435	-242.0	-9.04	160,400	27,269,410,816
[6832]	26/10/29	2,733	2,760	2,660	2,677	-56.0	-2.05	58,900	29,979,553,792
[6832]	26/10/28	2,744	2,769	2,710	2,733	+19.0	+0.70	39,100	30,606,694,400
[6832]	26/10/27	2,610	2,739	2,601	2,714	+116.0	+4.46	34,400	30,393,915,392
[6832]	26/10/26	2,591	2,635	2,519	2,598	+57.0	+2.24	26,700	29,094,838,272
[6832]	26/10/23	2,451	2,541	2,398	2,541	0	+0.00	64,900	28,456,499,200
[6832]	26/10/22	2,627	2,702	2,514	2,541	-85.0	-3.24	47,600	28,456,499,200
[6832]	26/10/21	2,502	2,702	2,502	2,626	+174.0	+7.10	67,200	29,408,407,552
[6832]	26/10/20	2,573	2,573	2,430	2,452	-121.0	-4.70	33,000	27,459,792,896
[6832]	26/10/19	2,510	2,625	2,477	2,573	-57.0	-2.17	73,800	28,814,864,384
[6832]	26/10/16	2,723	2,724	2,595	2,630	-90.0	-3.31	51,100	29,453,203,456
[6832]	26/10/15	2,800	2,802	2,693	2,720	-156.0	-5.42	54,700	30,461,108,224
[6832]	26/10/14	2,799	2,939	2,799	2,876	+77.0	+2.75	44,300	32,208,142,336
[6832]	26/10/13	2,905	2,940	2,793	2,799	-156.0	-5.28	55,000	31,345,823,744
[6832]	26/10/09	2,798	2,969	2,768	2,955	+107.0	+3.76	49,900	33,092,857,856
[6832]	26/10/08	2,813	2,938	2,805	2,848	+2.0	+0.07	76,000	31,894,573,056
[6832]	26/10/07	2,839	2,924	2,793	2,846	+7.0	+0.25	84,600	31,872,174,080
[6832]	26/10/06	2,724	2,947	2,724	2,839	+90.0	+3.27	115,500	31,793,782,784
[6832]	26/10/05	2,550	2,749	2,538	2,749	+225.0	+8.91	69,500	30,785,878,016
[6832]	26/10/02	2,527	2,578	2,501	2,524	-36.0	-1.41	17,900	28,266,117,120
[6832]	26/10/01	2,520	2,580	2,501	2,560	+36.0	+1.43	33,700	28,669,278,208
[6832]	26/09/30	2,520	2,567	2,513	2,524	+11.0	+0.44	15,300	28,266,117,120
[6832]	26/09/29	2,529	2,545	2,481	2,513	-42.0	-1.64	8,700	28,142,927,872
[6832]	26/09/28	2,506	2,590	2,500	2,555	+83.0	+3.36	36,200	28,613,283,840
[6832]	26/09/25	2,502	2,502	2,424	2,472	-36.0	-1.44	19,800	27,683,772,416
[6832]	26/09/24	2,454	2,537	2,454	2,508	+74.0	+3.04	30,400	28,086,933,504
[6832]	26/09/18	2,440	2,473	2,410	2,434	+9.0	+0.37	17,700	27,258,212,352
[6832]	26/09/17	2,415	2,440	2,386	2,425	+14.0	+0.58	14,200	27,157,422,080
[6832]	26/09/16	2,353	2,418	2,351	2,411	+76.0	+3.25	12,900	27,000,637,440
[6832]	26/09/15	2,374	2,401	2,335	2,335	-68.0	-2.83	18,000	26,149,517,312
[6832]	26/09/14	2,352	2,420	2,302	2,403	+25.0	+1.05	32,900	26,911,045,632
[6832]	26/09/11	2,359	2,390	2,311	2,378	+2.0	+0.08	32,200	26,631,071,744
[6832]	26/09/10	2,364	2,417	2,351	2,376	+13.0	+0.55	39,800	26,608,674,816
[6832]	26/09/09	2,334	2,413	2,330	2,363	+32.0	+1.37	22,600	26,463,088,640
[6832]	26/09/08	2,378	2,458	2,331	2,331	-69.0	-2.88	31,000	26,104,721,408
[6832]	26/09/07	2,356	2,407	2,349	2,400	+63.0	+2.70	20,800	26,877,448,192
[6832]	26/09/04	2,312	2,360	2,299	2,337	+24.0	+1.04	59,900	26,171,916,288
[6832]	26/09/03	2,300	2,323	2,280	2,313	+42.0	+1.85	35,700	25,903,140,864
[6832]	26/09/02	2,260	2,300	2,241	2,271	-26.0	-1.13	32,200	25,432,786,944
[6832]	26/09/01	2,297	2,313	2,256	2,297	-10.0	-0.43	46,000	25,723,959,296
[6832]	26/08/31	2,261	2,307	2,232	2,307	+17.0	+0.74	31,800	25,835,948,032
[6832]	26/08/28	2,297	2,315	2,276	2,290	+6.0	+0.26	10,400	25,645,565,952
[6832]	26/08/27	2,280	2,317	2,230	2,284	+42.0	+1.87	31,100	25,578,373,120
[6832]	26/08/26	2,269	2,274	2,225	2,242	-27.0	-1.19	21,100	25,108,017,152
[6832]	26/08/25	2,248	2,283	2,230	2,269	+22.0	+0.98	29,200	25,410,387,968
[6832]	26/08/24	2,246	2,306	2,240	2,247	+16.0	+0.72	50,400	25,164,011,520
[6832]	26/08/21	2,258	2,258	2,225	2,231	-58.0	-2.53	26,400	24,984,827,904
[6832]	26/08/20	2,279	2,298	2,229	2,289	+30.0	+1.33	33,900	25,634,367,488
[6832]	26/08/19	2,340	2,340	2,224	2,259	-82.0	-3.50	47,900	25,298,399,232
[6832]	26/08/18	2,409	2,438	2,341	2,341	-79.0	-3.26	25,500	26,216,712,192
[6832]	26/08/17	2,393	2,435	2,384	2,420	+31.0	+1.30	15,800	27,101,427,712
[6832]	26/08/14	2,370	2,413	2,369	2,389	+20.0	+0.84	22,400	26,754,260,992
[6832]	26/08/13	2,323	2,405	2,323	2,369	+50.0	+2.16	31,100	26,530,281,472
[6832]	26/08/12	2,300	2,320	2,268	2,319	+34.0	+1.49	27,000	25,970,335,744
[6832]	26/08/10	2,268	2,302	2,252	2,285	+40.0	+1.78	34,100	25,589,571,584
[6832]	26/08/07	2,289	2,289	2,183	2,245	-44.0	-1.92	42,600	25,141,612,544
[6832]	26/08/06	2,369	2,369	2,279	2,289	-100.0	-4.19	38,300	25,634,367,488
[6832]	26/08/05	2,333	2,424	2,333	2,389	+77.0	+3.33	29,800	26,754,260,992
[6832]	26/08/04	2,269	2,313	2,252	2,312	+47.0	+2.08	43,600	25,891,942,400
[6832]	26/08/03	2,295	2,317	2,205	2,265	-80.0	-3.41	64,300	25,365,592,064
[6832]	26/07/31	2,290	2,529	2,250	2,345	+155.0	+7.08	129,500	26,261,508,096
[6832]	26/07/30	2,116	2,252	2,104	2,190	+74.0	+3.50	84,500	24,525,672,448
[6832]	26/07/29	2,235	2,242	2,075	2,116	-134.0	-5.96	88,200	23,696,951,296
[6832]	26/07/28	2,356	2,357	2,216	2,250	-147.0	-6.13	63,300	25,197,608,960
[6832]	26/07/27	2,321	2,461	2,320	2,397	+77.0	+3.32	53,100	26,843,852,800
[6832]	26/07/24	2,400	2,400	2,290	2,320	-124.0	-5.07	36,400	25,981,534,208
[6832]	26/07/23	2,440	2,510	2,422	2,444	-1.0	-0.04	25,100	27,370,201,088
[6832]	26/07/22	2,375	2,521	2,374	2,445	+116.0	+4.98	61,700	27,381,401,600
[6832]	26/07/21	2,279	2,343	2,211	2,329	+92.0	+4.11	42,700	26,082,324,480
[6832]	26/07/17	2,361	2,399	2,166	2,237	-165	-6.87	95,100	-
[6832]	26/07/16	2,516	2,519	2,384	2,402	-114	-4.53	48,300	-
[6832]	26/07/15	2,466	2,533	2,456	2,516	+55	+2.23	32,700	-
[6832]	26/07/14	2,470	2,494	2,428	2,461	-15	-0.61	36,100	-
[6832]	26/07/13	2,623	2,644	2,471	2,476	-97	-3.77	40,900	-
[6832]	26/07/10	2,578	2,659	2,570	2,573	+36	+1.42	21,900	-
[6832]	26/07/09	2,497	2,539	2,461	2,537	+87	+3.55	21,200	-
[6832]	26/07/08	2,550	2,550	2,450	2,450	-100	-3.92	38,900	-
[6832]	26/07/07	2,647	2,672	2,509	2,550	-64	-2.45	36,500	-
[6832]	26/07/06	2,649	2,658	2,570	2,614	+8	+0.31	34,900	-
[6832]	26/07/03	2,641	2,659	2,570	2,606	-61	-2.29	33,100	-
[6832]	26/07/02	2,715	2,730	2,611	2,667	-98	-3.54	20,400	-
[6832]	26/07/01	2,800	2,819	2,737	2,765	+62	+2.29	16,100	-
[6832]	26/06/30	2,759	2,776	2,692	2,703	-6	-0.22	21,500	-
[6832]	26/06/29	2,824	2,824	2,643	2,709	-115	-4.07	25,800	-
[6832]	26/06/26	2,910	2,938	2,754	2,824	-117	-3.98	21,700	-
[6832]	26/06/25	2,928	3,015	2,895	2,941	+74	+2.58	21,600	-
[6832]	26/06/24	2,890	2,994	2,790	2,867	-102	-3.44	30,900	-
[6832]	26/06/23	3,065	3,065	2,934	2,969	-126	-4.07	29,900	-
[6832]	26/06/22	3,000	3,140	3,000	3,095	+108	+3.62	35,100	-
[6832]	26/06/19	3,000	3,120	2,943	2,987	-63	-2.07	48,800	-
[6832]	26/06/18	3,100	3,185	3,015	3,050	-60	-1.93	54,000	-
[6832]	26/06/17	2,852	3,190	2,836	3,110	+217	+7.50	103,700	-
[6832]	26/06/16	2,800	3,065	2,767	2,893	+111	+3.99	89,900	-
[6832]	26/06/15	2,705	2,850	2,598	2,782	+177	+6.79	92,300	-
[6832]	26/06/12	2,465	2,641	2,437	2,605	+235	+9.92	63,400	-
[6832]	26/06/11	2,355	2,402	2,310	2,370	-22	-0.92	73,600	-
[6832]	26/06/10	2,580	2,580	2,344	2,392	-188	-7.29	64,000	-
[6832]	26/06/09	2,752	2,855	2,510	2,580	-162	-5.91	61,700	-
[6832]	26/06/08	2,834	2,834	2,700	2,742	-242	-8.11	43,300	-
[6832]	26/06/05	2,970	3,005	2,850	2,984	+9	+0.30	39,000	-
[6832]	26/06/04	2,884	2,975	2,867	2,975	+85	+2.94	32,500	-
[6832]	26/06/03	2,832	2,977	2,832	2,890	+40	+1.40	30,900	-
[6832]	26/06/02	2,909	2,909	2,759	2,850	-9	-0.31	29,500	-
[6832]	26/06/01	2,920	2,950	2,850	2,859	-61	-2.09	43,300	-
[6832]	26/05/29	2,900	2,950	2,834	2,920	+47	+1.64	47,000	-
[6832]	26/05/28	2,760	2,876	2,760	2,873	+143	+5.24	49,500	-
[6832]	26/05/27	2,750	2,815	2,708	2,730	-20	-0.73	29,100	-
[6832]	26/05/26	2,700	2,755	2,627	2,750	+44	+1.63	32,300	-
[6832]	26/05/25	2,760	2,825	2,706	2,706	-54	-1.96	22,900	-
[6832]	26/05/22	2,775	2,835	2,731	2,760	-14.0	-0.50	12,300	-
[6832]	26/05/21	2,740	2,825	2,718	2,774	+118.0	+4.44	58,400	-
[6832]	26/05/20	2,700	2,710	2,590	2,656	-64.0	-2.35	29,100	-
[6832]	26/05/19	2,820	2,870	2,710	2,720	-80.0	-2.86	28,600	-
[6832]	26/05/18	2,823	2,876	2,790	2,800	-23.0	-0.81	22,200	-
[6832]	26/05/15	2,860	2,893	2,789	2,823	-42.0	-1.47	24,400	-
[6832]	26/05/14	2,770	3,060	2,743	2,865	+101.0	+3.65	71,900	-
[6832]	26/05/13	2,769	2,769	2,667	2,764	-46.0	-1.64	45,400	-
[6832]	26/05/12	2,683	2,846	2,647	2,810	+158.0	+5.96	75,600	-
[6832]	26/05/11	2,936	2,936	2,633	2,652	-291.0	-9.89	99,900	-
[6832]	26/05/08	2,950	3,100	2,774	2,943	-147.0	-4.76	189,900	-
[6832]	26/05/07	2,931	3,125	2,911	3,090	+249.0	+8.76	115,100	-
[6832]	26/05/01	2,801	2,900	2,798	2,841	+34.0	+1.21	17,500	-
[6832]	26/04/30	2,801	2,892	2,780	2,807	-34.0	-1.20	43,400	-
[6832]	26/04/28	2,930	2,950	2,822	2,841	-81.0	-2.77	34,800	-
[6832]	26/04/27	2,998	2,998	2,837	2,922	+4	+0.14	72,800	-
[6832]	26/04/24	2,750	2,930	2,750	2,918	+173	+6.30	69,700	-
[6832]	26/04/23	2,843	2,870	2,705	2,745	-65	-2.31	64,800	-
[6832]	26/04/22	2,758	2,843	2,722	2,810	+44	+1.59	71,900	-
[6832]	26/04/21	2,677	2,779	2,664	2,766	+132	+5.01	85,900	-
[6832]	26/04/20	2,576	2,649	2,534	2,634	+108	+4.28	41,600	-
[6832]	26/04/17	2,530	2,537	2,485	2,526	+15	+0.60	12,500	-
[6832]	26/04/16	2,510	2,570	2,510	2,511	+2	+0.08	24,100	-
[6832]	26/04/15	2,570	2,581	2,491	2,509	-40	-1.57	18,000	-
[6832]	26/04/14	2,525	2,554	2,509	2,549	+55	+2.21	18,300	-
[6832]	26/04/13	2,458	2,494	2,435	2,494	+18	+0.73	14,800	-
[6832]	26/04/10	2,457	2,503	2,457	2,476	+19	+0.77	25,100	-
[6832]	26/04/09	2,510	2,513	2,446	2,457	-49	-1.96	18,400	-
[6832]	26/04/08	2,433	2,521	2,427	2,506	+121	+5.07	50,300	-
[6832]	26/04/07	2,390	2,422	2,358	2,385	-10	-0.42	18,000	-
[6832]	26/04/06	2,359	2,411	2,359	2,395	+32	+1.35	8,500	-
[6832]	26/04/03	2,350	2,386	2,333	2,363	+25	+1.07	18,100	-
[6832]	26/04/02	2,373	2,402	2,305	2,338	-20	-0.85	19,800	-
[6832]	26/04/01	2,300	2,373	2,300	2,358	+114	+5.08	26,500	-
[6832]	26/03/31	2,275	2,284	2,210	2,244	-31	-1.36	45,700	-
[6832]	26/03/30	2,304	2,328	2,251	2,275	-149	-6.15	36,100	-
[6832]	26/03/27	2,394	2,432	2,346	2,424	+29	+1.21	16,800	-
[6832]	26/03/26	2,426	2,475	2,393	2,395	-50	-2.04	21,600	-
[6832]	26/03/25	2,373	2,471	2,373	2,445	+52	+2.17	17,700	-
[6832]	26/03/24	2,399	2,422	2,348	2,393	+68	+2.92	35,500	-
[6832]	26/03/23	2,330	2,420	2,270	2,325	-137	-5.56	58,300	-
[6832]	26/03/19	2,579	2,579	2,460	2,462	-152	-5.81	54,400	-
[6832]	26/03/18	2,553	2,634	2,523	2,614	+111	+4.43	25,400	-
[6832]	26/03/17	2,602	2,625	2,502	2,503	-83	-3.21	37,600	-
[6832]	26/03/16	2,568	2,670	2,550	2,586	+58	+2.29	37,300	-
[6832]	26/03/13	2,532	2,548	2,497	2,528	-54	-2.09	21,000	-
[6832]	26/03/12	2,627	2,641	2,556	2,582	-46	-1.75	29,700	-
[6832]	26/03/11	2,639	2,683	2,619	2,628	+28	+1.08	32,400	-
[6832]	26/03/10	2,515	2,647	2,512	2,600	+155	+6.34	42,400	-
[6832]	26/03/09	2,474	2,500	2,400	2,445	-176	-6.71	89,100	-
[6832]	26/03/06	2,643	2,700	2,556	2,621	-24	-0.91	113,800	-
[6832]	26/03/05	2,600	2,660	2,580	2,645	+153	+6.14	39,400	-
[6832]	26/03/04	2,630	2,690	2,437	2,492	-238	-8.72	71,600	-
[6832]	26/03/03	2,794	2,846	2,730	2,730	-58	-2.08	58,100	-
[6832]	26/03/02	2,850	2,861	2,778	2,788	-149	-5.07	42,900	-
[6832]	26/02/27	2,899	2,937	2,865	2,937	+62	+2.16	34,600	-
[6832]	26/02/26	2,987	2,987	2,852	2,875	-98	-3.30	52,400	-
[6832]	26/02/25	2,953	3,120	2,928	2,973	+21	+0.71	69,400	-
[6832]	26/02/24	2,910	2,972	2,833	2,952	+47	+1.62	67,000	-
[6832]	26/02/20	3,070	3,070	2,904	2,905	-195	-6.29	48,800	-
[6832]	26/02/19	2,955	3,205	2,951	3,100	+135	+4.55	92,800	-
[6832]	26/02/18	3,015	3,105	2,960	2,965	-35	-1.17	90,800	-
[6832]	26/02/17	2,980	3,240	2,961	3,000	+45	+1.52	176,300	-
[6832]	26/02/16	2,858	3,015	2,832	2,955	+397	+15.52	216,000	-
[6832]	26/02/13	2,472	2,576	2,452	2,558	+85	+3.44	42,100	-
[6832]	26/02/12	2,567	2,594	2,462	2,473	-44	-1.75	46,800	-
[6832]	26/02/10	2,448	2,550	2,448	2,517	+107	+4.44	42,200	-
[6832]	26/02/09	2,450	2,455	2,404	2,410	+10	+0.42	34,300	-
[6832]	26/02/06	2,410	2,425	2,369	2,400	-25	-1.03	40,000	-
[6832]	26/02/05	2,474	2,474	2,404	2,425	-57	-2.30	46,600	-
[6832]	26/02/04	2,694	2,718	2,388	2,482	-212	-7.87	135,700	-
[6832]	26/02/03	2,600	2,694	2,588	2,694	+131	+5.11	26,200	-
[6832]	26/02/02	2,620	2,645	2,558	2,563	-57	-2.18	22,900	-
[6832]	26/01/30	2,652	2,696	2,600	2,620	-30	-1.13	33,000	-
[6832]	26/01/29	2,717	2,717	2,644	2,650	-40	-1.49	20,500	-
[6832]	26/01/28	2,648	2,699	2,622	2,690	+39	+1.47	17,800	-
[6832]	26/01/27	2,694	2,694	2,635	2,651	-43	-1.60	17,000	-
[6832]	26/01/26	2,785	2,785	2,661	2,694	-109	-3.89	28,400	-
[6832]	26/01/23	2,674	2,820	2,632	2,803	+179	+6.82	52,600	-
[6832]	26/01/22	2,612	2,676	2,576	2,624	+62	+2.42	32,600	-
[6832]	26/01/21	2,523	2,596	2,520	2,562	+1	+0.04	14,200	-
[6832]	26/01/20	2,608	2,608	2,550	2,561	-48	-1.84	11,200	-
[6832]	26/01/19	2,628	2,645	2,580	2,609	+31	+1.20	26,400	-
[6832]	26/01/16	2,631	2,631	2,557	2,578	-33	-1.26	14,400	-
[6832]	26/01/15	2,533	2,611	2,484	2,611	+76	+3.00	39,600	-
[6832]	26/01/14	2,441	2,535	2,441	2,535	+78	+3.17	28,700	-
[6832]	26/01/13	2,479	2,479	2,430	2,457	+28	+1.15	9,800	-
[6832]	26/01/09	2,484	2,484	2,415	2,429	-19	-0.78	9,200	-
[6832]	26/01/08	2,457	2,500	2,442	2,448	+41	+1.70	21,900	-
[6832]	26/01/07	2,405	2,459	2,404	2,407	+6	+0.25	18,700	-
[6832]	26/01/06	2,413	2,461	2,400	2,401	+11	+0.46	17,700	-
[6832]	26/01/05	2,410	2,415	2,376	2,390	-19	-0.79	18,900	-
[6832]	25/12/30	2,418	2,426	2,390	2,409	-12	-0.50	4,500	-
[6832]	25/12/29	2,465	2,465	2,421	2,421	-9	-0.37	11,200	-
[6832]	25/12/26	2,380	2,450	2,350	2,430	+55	+2.32	33,700	-
[6832]	25/12/25	2,353	2,454	2,353	2,375	+24	+1.02	21,300	-
[6832]	25/12/24	2,417	2,436	2,346	2,351	-90	-3.69	18,900	-
[6832]	25/12/23	2,393	2,460	2,383	2,441	+69	+2.91	30,600	-
[6832]	25/12/22	2,340	2,394	2,291	2,372	+50	+2.15	21,900	-
[6832]	25/12/19	2,300	2,356	2,271	2,322	+22	+0.96	15,700	-
[6832]	25/12/18	2,268	2,319	2,254	2,300	+24	+1.05	25,000	-
[6832]	25/12/17	2,338	2,373	2,271	2,276	-61	-2.61	18,700	-
[6832]	25/12/16	2,254	2,398	2,242	2,337	+59	+2.59	57,700	-
[6832]	25/12/15	2,290	2,298	2,262	2,278	-22	-0.96	12,900	-
[6832]	25/12/12	2,296	2,318	2,281	2,300	-6	-0.26	10,300	-
[6832]	25/12/11	2,349	2,369	2,306	2,306	-35	-1.50	24,900	-
[6832]	25/12/10	2,359	2,395	2,341	2,341	-17	-0.72	12,900	-
[6832]	25/12/09	2,374	2,414	2,353	2,358	-41	-1.71	7,800	-
[6832]	25/12/08	2,390	2,421	2,334	2,399	+21	+0.88	31,400	-
[6832]	25/12/05	2,369	2,399	2,358	2,378	+9	+0.38	12,000	-
[6832]	25/12/04	2,341	2,399	2,341	2,369	+28	+1.20	22,200	-
[6832]	25/12/03	2,285	2,360	2,285	2,341	+71	+3.13	38,500	-
[6832]	25/12/02	2,299	2,333	2,270	2,270	-18	-0.79	19,900	-
[6832]	25/12/01	2,273	2,310	2,273	2,288	+16	+0.70	20,800	-
[6832]	25/11/28	2,230	2,295	2,230	2,272	+37	+1.66	16,600	-
[6832]	25/11/27	2,197	2,246	2,192	2,235	+40	+1.82	29,200	-
[6832]	25/11/26	2,151	2,195	2,136	2,195	+49	+2.28	22,600	-
[6832]	25/11/25	2,118	2,148	2,117	2,146	+28	+1.32	15,700	-
[6832]	25/11/21	2,154	2,170	2,103	2,118	-59	-2.71	25,800	-
[6832]	25/11/20	2,115	2,178	2,111	2,177	+98	+4.71	29,800	-
[6832]	25/11/19	2,083	2,095	2,050	2,079	-36	-1.70	27,400	-
[6832]	25/11/18	2,132	2,132	2,090	2,115	-30	-1.40	24,300	-
[6832]	25/11/17	2,118	2,155	2,118	2,145	+27	+1.27	13,000	-
[6832]	25/11/14	2,151	2,151	2,117	2,118	-48	-2.22	23,300	-
[6832]	25/11/13	2,140	2,170	2,132	2,166	+26	+1.21	18,700	-
[6832]	25/11/12	2,181	2,185	2,130	2,140	-45	-2.06	30,800	-
[6832]	25/11/11	2,231	2,248	2,169	2,185	-45	-2.02	17,300	-
[6832]	25/11/10	2,170	2,244	2,170	2,230	+82	+3.82	17,600	-
[6832]	25/11/07	2,185	2,185	2,142	2,148	-38	-1.74	29,000	-
[6832]	25/11/06	2,216	2,219	2,173	2,186	-13	-0.59	12,900	-
[6832]	25/11/05	2,244	2,244	2,146	2,199	-57	-2.53	42,000	-
[6832]	25/11/04	2,364	2,384	2,243	2,256	-58	-2.51	62,200	-
[6832]	25/10/31	2,525	2,649	2,314	2,314	-204	-8.10	113,800	-
[6832]	25/10/30	2,366	2,522	2,366	2,518	+153	+6.47	75,000	-
[6832]	25/10/29	2,380	2,380	2,328	2,365	+31	+1.33	19,900	-
[6832]	25/10/28	2,382	2,382	2,322	2,334	-18	-0.77	17,200	-
[6832]	25/10/27	2,317	2,352	2,306	2,352	+52	+2.26	18,600	-
[6832]	25/10/24	2,270	2,319	2,255	2,300	+45	+2.00	25,000	-
[6832]	25/10/23	2,269	2,269	2,210	2,255	-15	-0.66	22,600	-
[6832]	25/10/22	2,219	2,270	2,216	2,270	+53	+2.39	12,300	-
[6832]	25/10/21	2,264	2,264	2,209	2,217	-6	-0.27	13,400	-
[6832]	25/10/20	2,216	2,261	2,216	2,223	+28	+1.28	18,900	-
[6832]	25/10/17	2,231	2,238	2,182	2,195	-44	-1.97	14,500	-
[6832]	25/10/16	2,220	2,250	2,216	2,239	+50	+2.28	12,700	-
[6832]	25/10/15	2,150	2,199	2,150	2,189	+42	+1.96	9,200	-
[6832]	25/10/14	2,200	2,217	2,133	2,147	-96	-4.28	28,100	-
[6832]	25/10/10	2,271	2,282	2,202	2,243	-27	-1.19	28,100	-
[6832]	25/10/09	2,327	2,327	2,267	2,270	-35	-1.52	11,200	-
[6832]	25/10/08	2,296	2,329	2,260	2,305	+5	+0.22	14,600	-
[6832]	25/10/07	2,346	2,386	2,280	2,300	-37	-1.58	26,200	-
[6832]	25/10/06	2,376	2,390	2,316	2,337	+11	+0.47	26,100	-
[6832]	25/10/03	2,282	2,327	2,233	2,326	+94	+4.21	22,000	-
[6832]	25/10/02	2,202	2,272	2,201	2,232	+57	+2.62	25,400	-
[6832]	25/10/01	2,330	2,330	2,175	2,175	-136	-5.88	25,700	-
[6832]	25/09/30	2,345	2,351	2,310	2,311	-13	-0.56	17,700	-
[6832]	25/09/29	2,405	2,405	2,320	2,324	-81	-3.37	19,500	-
[6832]	25/09/26	2,473	2,473	2,401	2,405	-48	-1.96	20,800	-
[6832]	25/09/25	2,455	2,460	2,424	2,453	+1	+0.04	15,200	-
[6832]	25/09/24	2,435	2,460	2,412	2,452	+37	+1.53	20,700	-
[6832]	25/09/22	2,428	2,476	2,415	2,415	-11	-0.45	24,700	-
[6832]	25/09/19	2,394	2,467	2,368	2,426	+58	+2.45	50,300	-
[6832]	25/09/18	2,320	2,369	2,288	2,368	+67	+2.91	31,500	-
[6832]	25/09/17	2,240	2,318	2,218	2,301	+55	+2.45	34,200	-
[6832]	25/09/16	2,201	2,249	2,201	2,246	+50	+2.28	16,400	-
[6832]	25/09/12	2,199	2,214	2,185	2,196	-3	-0.14	12,000	-
[6832]	25/09/11	2,188	2,202	2,172	2,199	+19	+0.87	33,200	-
[6832]	25/09/10	2,154	2,180	2,149	2,180	+27	+1.25	13,100	-
[6832]	25/09/09	2,174	2,199	2,153	2,153	-13	-0.60	14,800	-
[6832]	25/09/08	2,177	2,180	2,147	2,166	-3	-0.14	13,200	-
[6832]	25/09/05	2,144	2,184	2,144	2,169	+47	+2.21	19,300	-