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
[6844]	26/10/30	2,818	2,842	2,773	2,784	-55.0	-1.94	85,200	28,343,533,568
[6844]	26/10/29	2,859	2,870	2,778	2,839	-16.0	-0.56	189,400	28,903,481,344
[6844]	26/10/28	2,852	2,876	2,812	2,855	+53.0	+1.89	84,300	29,066,375,168
[6844]	26/10/27	2,774	2,818	2,774	2,802	+68.0	+2.49	72,400	28,526,788,608
[6844]	26/10/26	2,758	2,786	2,722	2,734	-41.0	-1.48	86,800	27,834,490,880
[6844]	26/10/23	2,729	2,775	2,647	2,775	+2.0	+0.07	161,600	28,251,906,048
[6844]	26/10/22	2,875	2,891	2,760	2,773	-89.0	-3.11	114,800	28,231,544,832
[6844]	26/10/21	2,920	2,929	2,850	2,862	+36.0	+1.27	49,700	29,137,641,472
[6844]	26/10/20	2,945	2,945	2,823	2,826	-121.0	-4.11	140,800	28,771,129,344
[6844]	26/10/19	2,860	2,952	2,844	2,947	+7.0	+0.24	61,300	30,003,015,680
[6844]	26/10/16	2,933	2,944	2,886	2,940	+75.0	+2.62	76,900	29,931,749,376
[6844]	26/10/15	2,950	2,950	2,851	2,865	-155.0	-5.13	141,900	29,168,183,296
[6844]	26/10/14	3,020	3,050	3,010	3,020	0	+0.00	40,700	30,746,218,496
[6844]	26/10/13	2,990	3,055	2,982	3,020	0	+0.00	65,000	30,746,218,496
[6844]	26/10/09	2,946	3,030	2,943	3,020	+24.0	+0.80	67,700	30,746,218,496
[6844]	26/10/08	3,055	3,065	2,995	2,996	-109.0	-3.51	86,400	30,501,877,760
[6844]	26/10/07	3,095	3,135	3,075	3,105	-15.0	-0.48	60,200	31,611,592,704
[6844]	26/10/06	3,060	3,150	3,050	3,120	+30.0	+0.97	57,900	31,764,305,920
[6844]	26/10/05	3,090	3,135	3,080	3,090	+35.0	+1.15	81,400	31,458,879,488
[6844]	26/10/02	3,060	3,095	3,040	3,055	-25.0	-0.81	51,800	31,102,547,968
[6844]	26/10/01	3,035	3,080	3,025	3,080	+40.0	+1.32	50,600	31,357,071,360
[6844]	26/09/30	3,070	3,085	3,040	3,040	-5.0	-0.16	46,900	30,949,834,752
[6844]	26/09/29	3,090	3,090	3,025	3,045	-50.0	-1.62	61,100	31,000,739,840
[6844]	26/09/28	3,135	3,165	3,090	3,095	-25.0	-0.80	56,100	31,509,782,528
[6844]	26/09/25	3,095	3,130	3,065	3,120	+20.0	+0.65	56,700	31,764,305,920
[6844]	26/09/24	3,040	3,125	3,035	3,100	+80.0	+2.65	108,200	31,560,687,616
[6844]	26/09/18	2,999	3,035	2,984	3,020	+31.0	+1.04	59,200	30,746,218,496
[6844]	26/09/17	2,997	3,015	2,974	2,989	+18.0	+0.61	50,800	30,430,611,456
[6844]	26/09/16	2,915	2,982	2,915	2,971	+51.0	+1.75	55,200	30,247,356,416
[6844]	26/09/15	2,840	2,937	2,835	2,920	+24.0	+0.83	69,900	29,728,131,072
[6844]	26/09/14	2,829	2,921	2,820	2,896	+32.0	+1.12	111,900	29,483,790,336
[6844]	26/09/11	2,891	2,891	2,830	2,864	-91.0	-3.08	123,500	29,158,002,688
[6844]	26/09/10	2,959	2,973	2,925	2,955	-8.0	-0.27	52,800	30,084,462,592
[6844]	26/09/09	2,917	2,991	2,917	2,963	+56.0	+1.93	127,200	30,165,909,504
[6844]	26/09/08	3,050	3,060	2,907	2,907	-163.0	-5.31	169,200	29,595,781,120
[6844]	26/09/07	3,045	3,095	3,045	3,070	+30.0	+0.99	67,100	31,255,261,184
[6844]	26/09/04	3,020	3,050	3,000	3,040	+30.0	+1.00	65,400	30,949,834,752
[6844]	26/09/03	3,040	3,065	2,995	3,010	-30.0	-0.99	121,500	30,644,410,368
[6844]	26/09/02	3,080	3,090	3,030	3,040	-100.0	-3.18	98,500	30,949,834,752
[6844]	26/09/01	3,135	3,160	3,110	3,140	-25.0	-0.79	83,700	31,967,922,176
[6844]	26/08/31	3,050	3,170	3,015	3,165	+75.0	+2.43	112,700	32,222,443,520
[6844]	26/08/28	3,105	3,165	3,090	3,090	-15.0	-0.48	100,500	31,458,879,488
[6844]	26/08/27	3,075	3,125	3,040	3,105	+60.0	+1.97	98,400	31,611,592,704
[6844]	26/08/26	3,070	3,075	3,020	3,045	0	+0.00	80,400	31,000,739,840
[6844]	26/08/25	3,050	3,075	3,005	3,045	-15.0	-0.49	97,700	31,000,739,840
[6844]	26/08/24	3,090	3,100	3,050	3,060	-20.0	-0.65	75,900	31,153,453,056
[6844]	26/08/21	3,055	3,095	3,020	3,080	-15.0	-0.48	62,300	31,357,071,360
[6844]	26/08/20	3,080	3,115	3,040	3,095	+65.0	+2.15	80,900	31,509,782,528
[6844]	26/08/19	3,170	3,170	3,020	3,030	-210.0	-6.48	192,300	30,848,026,624
[6844]	26/08/18	3,320	3,355	3,240	3,240	-95.0	-2.85	104,200	32,986,009,600
[6844]	26/08/17	3,265	3,350	3,240	3,335	+105.0	+3.25	116,600	33,953,564,672
[6844]	26/08/14	3,250	3,295	3,210	3,230	-10.0	-0.31	91,400	32,884,561,920
[6844]	26/08/13	3,300	3,310	3,225	3,240	-50.0	-1.52	130,200	32,986,372,096
[6844]	26/08/12	3,345	3,360	3,250	3,290	-50.0	-1.50	156,300	33,495,420,928
[6844]	26/08/10	3,550	3,575	3,325	3,340	-365.0	-9.85	208,800	34,004,469,760
[6844]	26/08/07	3,805	3,810	3,615	3,705	-95.0	-2.50	101,700	37,720,526,848
[6844]	26/08/06	3,830	3,880	3,750	3,800	-100.0	-2.56	154,200	38,687,719,424
[6844]	26/08/05	3,670	3,945	3,645	3,900	+355.0	+10.01	197,600	39,705,817,088
[6844]	26/08/04	3,500	3,585	3,490	3,545	+45.0	+1.29	90,400	36,091,572,224
[6844]	26/08/03	3,400	3,550	3,335	3,500	+85.0	+2.49	122,900	35,633,426,432
[6844]	26/07/31	3,375	3,460	3,270	3,415	+225.0	+7.05	151,300	34,768,044,032
[6844]	26/07/30	3,090	3,210	3,030	3,190	+80.0	+2.57	171,000	32,477,323,264
[6844]	26/07/29	3,255	3,270	3,010	3,110	-155.0	-4.75	207,000	31,662,843,904
[6844]	26/07/28	3,440	3,440	3,245	3,265	-205.0	-5.91	131,100	33,240,895,488
[6844]	26/07/27	3,495	3,500	3,390	3,470	-10.0	-0.29	143,000	35,327,995,904
[6844]	26/07/24	3,530	3,530	3,430	3,480	-85.0	-2.38	87,400	35,429,806,080
[6844]	26/07/23	3,540	3,630	3,535	3,565	+5.0	+0.14	53,700	36,295,188,480
[6844]	26/07/22	3,525	3,630	3,515	3,560	+105.0	+3.04	94,300	36,244,283,392
[6844]	26/07/21	3,425	3,500	3,320	3,455	+100.0	+2.98	120,400	35,175,280,640
[6844]	26/07/17	3,480	3,480	3,230	3,355	-200	-5.63	182,700	-
[6844]	26/07/16	3,510	3,585	3,485	3,555	-70	-1.93	81,200	-
[6844]	26/07/15	3,615	3,650	3,565	3,625	+50	+1.40	70,200	-
[6844]	26/07/14	3,575	3,615	3,480	3,575	-15	-0.42	83,800	-
[6844]	26/07/13	3,785	3,810	3,555	3,590	-135	-3.62	113,500	-
[6844]	26/07/10	3,890	3,890	3,705	3,725	-25	-0.67	84,400	-
[6844]	26/07/09	3,890	3,975	3,695	3,750	0	0.00	101,300	-
[6844]	26/07/08	3,805	3,845	3,645	3,750	-125	-3.23	151,600	-
[6844]	26/07/07	4,030	4,090	3,800	3,875	-150	-3.73	153,100	-
[6844]	26/07/06	3,935	4,025	3,795	4,025	+135	+3.47	160,700	-
[6844]	26/07/03	3,605	3,970	3,550	3,890	+155	+4.15	243,300	-
[6844]	26/07/02	3,755	3,795	3,610	3,735	-90	-2.35	174,000	-
[6844]	26/07/01	3,805	3,900	3,795	3,825	+55	+1.46	107,100	-
[6844]	26/06/30	3,950	3,950	3,745	3,770	-185	-4.68	142,600	-
[6844]	26/06/29	4,095	4,095	3,810	3,955	-95	-2.35	153,600	-
[6844]	26/06/26	4,110	4,110	3,895	4,050	-130	-3.11	193,100	-
[6844]	26/06/25	3,880	4,265	3,800	4,180	+370	+9.71	342,900	-
[6844]	26/06/24	3,835	3,955	3,725	3,810	-80	-2.06	152,900	-
[6844]	26/06/23	4,095	4,110	3,860	3,890	-190	-4.66	230,800	-
[6844]	26/06/22	3,970	4,230	3,930	4,080	+135	+3.42	380,700	-
[6844]	26/06/19	3,605	4,005	3,605	3,945	+515	+15.01	620,800	-
[6844]	26/06/18	3,455	3,515	3,430	3,430	+5	+0.15	76,400	-
[6844]	26/06/17	3,250	3,450	3,240	3,425	+175	+5.38	114,800	-
[6844]	26/06/16	3,235	3,310	3,215	3,250	+25	+0.78	111,200	-
[6844]	26/06/15	3,175	3,225	3,125	3,225	+190	+6.26	93,400	-
[6844]	26/06/12	3,120	3,130	3,010	3,035	-15	-0.49	98,400	-
[6844]	26/06/11	3,070	3,085	2,963	3,050	-50	-1.61	108,500	-
[6844]	26/06/10	3,185	3,185	3,065	3,100	-125	-3.88	109,600	-
[6844]	26/06/09	3,320	3,330	3,180	3,225	-35	-1.07	107,200	-
[6844]	26/06/08	3,225	3,260	3,165	3,260	-195	-5.64	163,600	-
[6844]	26/06/05	3,425	3,515	3,360	3,455	-40	-1.14	86,300	-
[6844]	26/06/04	3,360	3,510	3,360	3,495	+85	+2.49	82,600	-
[6844]	26/06/03	3,390	3,470	3,375	3,410	+80	+2.40	83,300	-
[6844]	26/06/02	3,485	3,500	3,235	3,330	-155	-4.45	123,500	-
[6844]	26/06/01	3,525	3,570	3,440	3,485	-95	-2.65	124,700	-
[6844]	26/05/29	3,500	3,690	3,495	3,580	+150	+4.37	215,900	-
[6844]	26/05/28	3,295	3,430	3,210	3,430	+65	+1.93	130,800	-
[6844]	26/05/27	3,250	3,470	3,250	3,365	+170	+5.32	228,700	-
[6844]	26/05/26	3,160	3,205	3,110	3,195	+35	+1.11	75,900	-
[6844]	26/05/25	3,180	3,210	3,145	3,160	+45	+1.44	63,200	-
[6844]	26/05/22	3,150	3,180	3,095	3,115	+15.0	+0.48	50,000	-
[6844]	26/05/21	3,075	3,120	3,065	3,100	+110.0	+3.68	100,900	-
[6844]	26/05/20	3,165	3,165	2,964	2,990	-185.0	-5.83	155,900	-
[6844]	26/05/19	3,155	3,195	3,095	3,175	+20.0	+0.63	110,400	-
[6844]	26/05/18	3,130	3,215	3,100	3,155	+30.0	+0.96	144,300	-
[6844]	26/05/15	3,280	3,340	3,020	3,125	-515.0	-14.15	398,000	-
[6844]	26/05/14	3,635	3,705	3,600	3,640	+10.0	+0.28	137,900	-
[6844]	26/05/13	3,525	3,640	3,500	3,630	+80.0	+2.25	107,100	-
[6844]	26/05/12	3,630	3,645	3,550	3,550	-55.0	-1.53	55,100	-
[6844]	26/05/11	3,585	3,660	3,570	3,605	+60.0	+1.69	82,400	-
[6844]	26/05/08	3,455	3,545	3,410	3,545	+40.0	+1.14	49,600	-
[6844]	26/05/07	3,375	3,620	3,365	3,505	+200.0	+6.05	195,300	-
[6844]	26/05/01	3,295	3,305	3,250	3,305	+10.0	+0.30	24,500	-
[6844]	26/04/30	3,230	3,295	3,220	3,295	+15.0	+0.46	52,200	-
[6844]	26/04/28	3,260	3,285	3,215	3,280	+25.0	+0.77	63,200	-
[6844]	26/04/27	3,245	3,275	3,210	3,255	+40	+1.24	59,400	-
[6844]	26/04/24	3,230	3,275	3,215	3,215	-10	-0.31	63,200	-
[6844]	26/04/23	3,300	3,300	3,195	3,225	-75	-2.27	45,900	-
[6844]	26/04/22	3,335	3,335	3,265	3,300	-35	-1.05	27,700	-
[6844]	26/04/21	3,370	3,385	3,325	3,335	-5	-0.15	70,200	-
[6844]	26/04/20	3,345	3,360	3,305	3,340	+35	+1.06	46,400	-
[6844]	26/04/17	3,340	3,340	3,285	3,305	-30	-0.90	45,200	-
[6844]	26/04/16	3,295	3,345	3,280	3,335	+80	+2.46	45,400	-
[6844]	26/04/15	3,315	3,350	3,230	3,255	-5	-0.15	55,000	-
[6844]	26/04/14	3,275	3,305	3,260	3,260	+55	+1.72	56,200	-
[6844]	26/04/13	3,235	3,240	3,190	3,205	-30	-0.93	36,700	-
[6844]	26/04/10	3,270	3,305	3,235	3,235	-20	-0.61	55,300	-
[6844]	26/04/09	3,315	3,315	3,245	3,255	-55	-1.66	52,700	-
[6844]	26/04/08	3,255	3,315	3,245	3,310	+165	+5.25	64,800	-
[6844]	26/04/07	3,165	3,180	3,125	3,145	+15	+0.48	30,300	-
[6844]	26/04/06	3,150	3,165	3,130	3,130	-5	-0.16	39,700	-
[6844]	26/04/03	3,075	3,155	3,065	3,135	+85	+2.79	53,600	-
[6844]	26/04/02	3,155	3,190	3,050	3,050	-60	-1.93	64,000	-
[6844]	26/04/01	3,105	3,120	3,060	3,110	+126	+4.22	64,900	-
[6844]	26/03/31	2,970	3,040	2,942	2,984	-36	-1.19	87,400	-
[6844]	26/03/30	2,960	3,040	2,922	3,020	-180	-5.63	118,700	-
[6844]	26/03/27	3,120	3,225	3,100	3,200	+20	+0.63	104,900	-
[6844]	26/03/26	3,220	3,225	3,135	3,180	-35	-1.09	73,200	-
[6844]	26/03/25	3,255	3,270	3,210	3,215	+75	+2.39	68,400	-
[6844]	26/03/24	3,200	3,210	3,075	3,140	+80	+2.61	75,500	-
[6844]	26/03/23	3,085	3,110	3,005	3,060	-150	-4.67	120,400	-
[6844]	26/03/19	3,280	3,295	3,160	3,210	-210	-6.14	131,700	-
[6844]	26/03/18	3,365	3,420	3,345	3,420	+115	+3.48	76,600	-
[6844]	26/03/17	3,385	3,405	3,305	3,305	-25	-0.75	50,500	-
[6844]	26/03/16	3,300	3,360	3,275	3,330	+5	+0.15	63,400	-
[6844]	26/03/13	3,360	3,390	3,325	3,325	-105	-3.06	79,000	-
[6844]	26/03/12	3,500	3,515	3,405	3,430	-115	-3.24	72,700	-
[6844]	26/03/11	3,550	3,635	3,545	3,545	+40	+1.14	60,700	-
[6844]	26/03/10	3,510	3,550	3,460	3,505	+130	+3.85	88,100	-
[6844]	26/03/09	3,365	3,405	3,270	3,375	-270	-7.41	178,100	-
[6844]	26/03/06	3,590	3,655	3,525	3,645	-15	-0.41	106,900	-
[6844]	26/03/05	3,700	3,745	3,590	3,660	+150	+4.27	80,100	-
[6844]	26/03/04	3,725	3,770	3,450	3,510	-355	-9.18	198,600	-
[6844]	26/03/03	4,010	4,070	3,845	3,865	-165	-4.09	119,500	-
[6844]	26/03/02	3,980	4,065	3,915	4,030	-140	-3.36	128,500	-
[6844]	26/02/27	4,020	4,170	3,995	4,170	+115	+2.84	68,300	-
[6844]	26/02/26	4,115	4,125	4,015	4,055	-25	-0.61	75,800	-
[6844]	26/02/25	4,030	4,175	3,990	4,080	+95	+2.38	169,800	-
[6844]	26/02/24	3,960	4,010	3,920	3,985	+70	+1.79	66,400	-
[6844]	26/02/20	3,945	3,965	3,875	3,915	-75	-1.88	99,400	-
[6844]	26/02/19	4,040	4,060	3,940	3,990	-5	-0.13	67,600	-
[6844]	26/02/18	3,915	4,000	3,885	3,995	+90	+2.30	72,900	-
[6844]	26/02/17	3,905	3,960	3,850	3,905	+25	+0.64	61,600	-
[6844]	26/02/16	3,915	3,930	3,860	3,880	+10	+0.26	62,200	-
[6844]	26/02/13	4,000	4,010	3,865	3,870	-180	-4.44	105,900	-
[6844]	26/02/12	4,100	4,145	4,030	4,050	-70	-1.70	118,600	-
[6844]	26/02/10	3,915	4,140	3,835	4,120	+135	+3.39	389,000	-
[6844]	26/02/09	4,000	4,025	3,885	3,985	+235	+6.27	285,700	-
[6844]	26/02/06	3,650	3,750	3,620	3,750	+50	+1.35	93,000	-
[6844]	26/02/05	3,780	3,795	3,665	3,700	-10	-0.27	85,500	-
[6844]	26/02/04	3,670	3,720	3,650	3,710	+35	+0.95	58,900	-
[6844]	26/02/03	3,610	3,680	3,590	3,675	+165	+4.70	55,900	-
[6844]	26/02/02	3,625	3,700	3,505	3,510	-145	-3.97	94,700	-
[6844]	26/01/30	3,620	3,680	3,585	3,655	+80	+2.24	72,700	-
[6844]	26/01/29	3,550	3,615	3,530	3,575	+30	+0.85	69,800	-
[6844]	26/01/28	3,585	3,585	3,500	3,545	-75	-2.07	51,900	-
[6844]	26/01/27	3,580	3,640	3,550	3,620	+40	+1.12	37,300	-
[6844]	26/01/26	3,675	3,675	3,575	3,580	-185	-4.91	105,800	-
[6844]	26/01/23	3,795	3,810	3,710	3,765	+20	+0.53	88,200	-
[6844]	26/01/22	3,655	3,765	3,655	3,745	+130	+3.60	84,600	-
[6844]	26/01/21	3,500	3,640	3,485	3,615	+50	+1.40	60,200	-
[6844]	26/01/20	3,660	3,660	3,550	3,565	-95	-2.60	61,100	-
[6844]	26/01/19	3,720	3,720	3,600	3,660	-100	-2.66	78,600	-
[6844]	26/01/16	3,665	3,760	3,635	3,760	+100	+2.73	91,800	-
[6844]	26/01/15	3,585	3,660	3,550	3,660	+25	+0.69	62,000	-
[6844]	26/01/14	3,500	3,660	3,500	3,635	+125	+3.56	83,600	-
[6844]	26/01/13	3,500	3,545	3,470	3,510	+65	+1.89	72,500	-
[6844]	26/01/09	3,415	3,455	3,415	3,445	+40	+1.17	32,700	-
[6844]	26/01/08	3,440	3,490	3,395	3,405	-50	-1.45	64,000	-
[6844]	26/01/07	3,370	3,480	3,340	3,455	+95	+2.83	89,000	-
[6844]	26/01/06	3,385	3,420	3,360	3,360	+5	+0.15	34,800	-
[6844]	26/01/05	3,400	3,420	3,350	3,355	-5	-0.15	54,400	-
[6844]	25/12/30	3,390	3,390	3,340	3,360	0	0.00	48,500	-
[6844]	25/12/29	3,345	3,380	3,315	3,360	+30	+0.90	46,000	-
[6844]	25/12/26	3,380	3,380	3,305	3,330	-15	-0.45	32,700	-
[6844]	25/12/25	3,325	3,370	3,320	3,345	+30	+0.90	41,900	-
[6844]	25/12/24	3,320	3,355	3,315	3,315	-10	-0.30	34,500	-
[6844]	25/12/23	3,325	3,335	3,285	3,325	-25	-0.75	53,500	-
[6844]	25/12/22	3,280	3,350	3,265	3,350	+130	+4.04	89,400	-
[6844]	25/12/19	3,205	3,250	3,200	3,220	+20	+0.63	70,900	-
[6844]	25/12/18	3,205	3,235	3,170	3,200	-60	-1.84	46,100	-
[6844]	25/12/17	3,250	3,275	3,190	3,260	+25	+0.77	35,500	-
[6844]	25/12/16	3,355	3,355	3,230	3,235	-110	-3.29	48,800	-
[6844]	25/12/15	3,285	3,345	3,235	3,345	+15	+0.45	39,800	-
[6844]	25/12/12	3,335	3,345	3,310	3,330	+30	+0.91	34,000	-
[6844]	25/12/11	3,345	3,355	3,285	3,300	-30	-0.90	55,300	-
[6844]	25/12/10	3,300	3,380	3,300	3,330	+30	+0.91	58,400	-
[6844]	25/12/09	3,345	3,370	3,300	3,300	+10	+0.30	76,700	-
[6844]	25/12/08	3,265	3,300	3,245	3,290	+50	+1.54	39,300	-
[6844]	25/12/05	3,280	3,320	3,220	3,240	-105	-3.14	78,400	-
[6844]	25/12/04	3,250	3,350	3,250	3,345	+115	+3.56	59,800	-
[6844]	25/12/03	3,270	3,295	3,230	3,230	-35	-1.07	39,500	-
[6844]	25/12/02	3,310	3,390	3,250	3,265	-65	-1.95	81,600	-
[6844]	25/12/01	3,320	3,445	3,295	3,330	+80	+2.46	106,500	-
[6844]	25/11/28	3,230	3,270	3,220	3,250	+25	+0.78	42,000	-
[6844]	25/11/27	3,120	3,235	3,115	3,225	+130	+4.20	71,300	-
[6844]	25/11/26	3,040	3,100	3,025	3,095	+70	+2.31	44,700	-
[6844]	25/11/25	2,991	3,035	2,989	3,025	+29	+0.97	59,400	-
[6844]	25/11/21	2,977	3,000	2,938	2,996	-19	-0.63	90,500	-
[6844]	25/11/20	3,045	3,045	3,005	3,015	+39	+1.31	56,700	-
[6844]	25/11/19	2,991	3,005	2,906	2,976	0	0.00	86,000	-
[6844]	25/11/18	3,045	3,045	2,973	2,976	-64	-2.11	74,800	-
[6844]	25/11/17	3,070	3,085	2,985	3,040	-10	-0.33	138,800	-
[6844]	25/11/14	3,095	3,125	3,050	3,050	-115	-3.63	79,500	-
[6844]	25/11/13	3,200	3,210	3,155	3,165	-35	-1.09	75,200	-
[6844]	25/11/12	3,110	3,225	3,105	3,200	+60	+1.91	116,100	-
[6844]	25/11/11	3,180	3,250	3,080	3,140	-235	-6.96	407,200	-
[6844]	25/11/10	3,285	3,500	3,240	3,375	+125	+3.85	204,600	-
[6844]	25/11/07	3,270	3,305	3,210	3,250	-90	-2.69	99,100	-
[6844]	25/11/06	3,385	3,405	3,320	3,340	+25	+0.75	69,100	-
[6844]	25/11/05	3,390	3,425	3,155	3,315	-185	-5.29	140,000	-
[6844]	25/11/04	3,530	3,565	3,470	3,500	-10	-0.28	85,500	-
[6844]	25/10/31	3,465	3,520	3,445	3,510	+75	+2.18	79,200	-
[6844]	25/10/30	3,395	3,450	3,365	3,435	+90	+2.69	126,600	-
[6844]	25/10/29	3,420	3,435	3,340	3,345	-55	-1.62	56,000	-
[6844]	25/10/28	3,445	3,460	3,365	3,400	-75	-2.16	52,100	-
[6844]	25/10/27	3,540	3,555	3,475	3,475	-5	-0.14	55,100	-
[6844]	25/10/24	3,475	3,495	3,440	3,480	+15	+0.43	67,300	-
[6844]	25/10/23	3,330	3,465	3,310	3,465	+135	+4.05	110,200	-
[6844]	25/10/22	3,320	3,370	3,265	3,330	+5	+0.15	133,100	-
[6844]	25/10/21	3,355	3,375	3,305	3,325	0	0.00	45,800	-
[6844]	25/10/20	3,285	3,330	3,250	3,325	+95	+2.94	37,300	-
[6844]	25/10/17	3,285	3,295	3,230	3,230	-95	-2.86	29,700	-
[6844]	25/10/16	3,280	3,340	3,280	3,325	+45	+1.37	46,200	-
[6844]	25/10/15	3,220	3,285	3,210	3,280	+120	+3.80	44,100	-
[6844]	25/10/14	3,220	3,285	3,135	3,160	-130	-3.95	74,100	-
[6844]	25/10/10	3,280	3,315	3,240	3,290	-45	-1.35	58,300	-
[6844]	25/10/09	3,280	3,395	3,275	3,335	+80	+2.46	104,900	-
[6844]	25/10/08	3,235	3,270	3,215	3,255	+40	+1.24	45,300	-
[6844]	25/10/07	3,195	3,245	3,180	3,215	+25	+0.78	41,800	-
[6844]	25/10/06	3,200	3,200	3,145	3,190	+60	+1.92	37,600	-
[6844]	25/10/03	3,060	3,145	3,060	3,130	+35	+1.13	22,600	-
[6844]	25/10/02	3,090	3,125	3,080	3,095	+50	+1.64	34,400	-
[6844]	25/10/01	3,145	3,145	3,005	3,045	-135	-4.25	72,900	-
[6844]	25/09/30	3,200	3,225	3,175	3,180	-45	-1.40	32,000	-
[6844]	25/09/29	3,215	3,250	3,185	3,225	-5	-0.15	31,700	-
[6844]	25/09/26	3,240	3,250	3,210	3,230	-20	-0.62	35,800	-
[6844]	25/09/25	3,250	3,275	3,230	3,250	0	0.00	34,600	-
[6844]	25/09/24	3,290	3,300	3,240	3,250	-30	-0.91	46,700	-
[6844]	25/09/22	3,220	3,310	3,220	3,280	+65	+2.02	75,300	-
[6844]	25/09/19	3,225	3,255	3,165	3,215	+10	+0.31	64,900	-
[6844]	25/09/18	3,150	3,225	3,135	3,205	+30	+0.94	57,200	-
[6844]	25/09/17	3,220	3,220	3,145	3,175	-50	-1.55	40,700	-
[6844]	25/09/16	3,205	3,265	3,170	3,225	+40	+1.26	58,700	-
[6844]	25/09/12	3,160	3,245	3,155	3,185	+30	+0.95	72,400	-
[6844]	25/09/11	3,125	3,160	3,115	3,155	+30	+0.96	45,800	-
[6844]	25/09/10	3,110	3,145	3,085	3,125	+25	+0.81	35,000	-
[6844]	25/09/09	3,130	3,160	3,090	3,100	-15	-0.48	63,700	-
[6844]	25/09/08	3,095	3,125	3,060	3,115	+85	+2.81	56,600	-
[6844]	25/09/05	3,010	3,060	3,010	3,030	+33	+1.10	29,600	-