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
[6899]	26/10/29	2,162	2,165	2,145	2,145	-20.0	-0.92	7,100	6,704,478,720
[6899]	26/10/28	2,160	2,165	2,160	2,165	+5.0	+0.23	2,200	6,766,991,360
[6899]	26/10/27	2,170	2,170	2,154	2,160	-10.0	-0.46	2,300	6,751,363,072
[6899]	26/10/26	2,215	2,215	2,155	2,170	+5.0	+0.23	3,900	6,782,619,136
[6899]	26/10/23	2,158	2,165	2,150	2,165	-15.0	-0.69	3,700	6,766,991,360
[6899]	26/10/22	2,176	2,180	2,170	2,180	0	+0.00	7,000	6,813,875,712
[6899]	26/10/21	2,209	2,209	2,175	2,180	+7.0	+0.32	4,700	6,813,875,712
[6899]	26/10/20	2,178	2,182	2,173	2,173	-22.0	-1.00	7,200	6,791,996,416
[6899]	26/10/19	2,219	2,219	2,168	2,195	-24.0	-1.08	8,000	6,860,760,064
[6899]	26/10/16	2,222	2,222	2,176	2,219	+47.0	+2.16	13,200	6,935,775,232
[6899]	26/10/15	2,194	2,217	2,165	2,172	-27.0	-1.23	11,700	6,788,870,656
[6899]	26/10/14	2,217	2,217	2,195	2,199	-1.0	-0.05	1,200	6,873,262,592
[6899]	26/10/13	2,188	2,216	2,186	2,200	+20.0	+0.92	7,800	6,876,388,352
[6899]	26/10/09	2,166	2,186	2,153	2,180	+23.0	+1.07	8,400	6,813,875,712
[6899]	26/10/08	2,187	2,187	2,155	2,157	-29.0	-1.33	9,800	6,741,986,304
[6899]	26/10/07	2,193	2,239	2,186	2,186	-7.0	-0.32	6,700	6,832,629,248
[6899]	26/10/06	2,194	2,218	2,169	2,193	+26.0	+1.20	2,600	6,854,508,544
[6899]	26/10/05	2,226	2,226	2,167	2,167	-34.0	-1.54	4,100	6,773,242,368
[6899]	26/10/02	2,233	2,233	2,196	2,201	-17.0	-0.77	1,700	6,879,513,600
[6899]	26/10/01	2,200	2,218	2,196	2,218	+16.0	+0.73	2,200	6,932,649,472
[6899]	26/09/30	2,224	2,224	2,190	2,202	-18.0	-0.81	13,600	6,882,639,360
[6899]	26/09/29	2,276	2,276	2,211	2,220	-38.0	-1.68	8,800	6,938,900,992
[6899]	26/09/28	2,267	2,298	2,258	2,258	-8.0	-0.35	8,700	7,057,674,752
[6899]	26/09/25	2,268	2,268	2,257	2,266	0	+0.00	8,100	7,082,679,808
[6899]	26/09/24	2,299	2,299	2,266	2,266	-30.0	-1.31	6,000	7,082,679,808
[6899]	26/09/18	2,290	2,296	2,267	2,296	-18.0	-0.78	7,600	7,176,449,024
[6899]	26/09/17	2,398	2,398	2,280	2,314	-34.0	-1.45	9,600	7,232,710,144
[6899]	26/09/16	2,298	2,348	2,295	2,348	+50.0	+2.18	3,900	7,338,981,376
[6899]	26/09/15	2,285	2,305	2,270	2,298	+25.0	+1.10	3,300	7,182,700,032
[6899]	26/09/14	2,259	2,282	2,259	2,273	+16.0	+0.71	3,000	7,104,559,104
[6899]	26/09/11	2,294	2,294	2,254	2,257	-16.0	-0.70	10,300	7,054,548,992
[6899]	26/09/10	2,292	2,295	2,264	2,273	+3.0	+0.13	1,600	7,104,559,104
[6899]	26/09/09	2,285	2,285	2,256	2,270	-15.0	-0.66	3,300	7,095,182,336
[6899]	26/09/08	2,332	2,332	2,285	2,285	-41.0	-1.76	6,800	7,142,066,688
[6899]	26/09/07	2,344	2,379	2,312	2,326	-7.0	-0.30	4,500	7,270,217,728
[6899]	26/09/04	2,357	2,357	2,312	2,333	+13.0	+0.56	3,300	7,292,097,024
[6899]	26/09/03	2,368	2,398	2,320	2,320	-48.0	-2.03	7,800	7,251,463,680
[6899]	26/09/02	2,371	2,425	2,350	2,368	-14.0	-0.59	5,500	7,401,494,016
[6899]	26/09/01	2,420	2,430	2,360	2,382	-20.0	-0.83	7,400	7,445,253,120
[6899]	26/08/31	2,339	2,402	2,339	2,402	+102.0	+4.43	11,400	7,507,765,760
[6899]	26/08/28	2,300	2,321	2,296	2,300	+4.0	+0.17	1,900	7,188,951,552
[6899]	26/08/27	2,308	2,320	2,294	2,296	-19.0	-0.82	800	7,176,449,024
[6899]	26/08/26	2,291	2,315	2,282	2,315	+36.0	+1.58	1,700	7,235,835,904
[6899]	26/08/25	2,300	2,300	2,279	2,279	-16.0	-0.70	700	7,123,313,152
[6899]	26/08/24	2,304	2,304	2,273	2,295	+22.0	+0.97	1,700	7,173,323,264
[6899]	26/08/21	2,246	2,273	2,246	2,273	+20.0	+0.89	2,200	7,104,559,104
[6899]	26/08/20	2,253	2,268	2,232	2,253	-5.0	-0.22	7,600	7,042,046,464
[6899]	26/08/19	2,286	2,326	2,226	2,258	-26.0	-1.14	6,500	7,057,674,752
[6899]	26/08/18	2,314	2,328	2,284	2,284	-30.0	-1.30	5,500	7,138,941,440
[6899]	26/08/17	2,373	2,373	2,313	2,314	-16.0	-0.69	9,500	7,232,710,144
[6899]	26/08/14	2,299	2,333	2,299	2,330	+33.0	+1.44	5,100	7,282,720,256
[6899]	26/08/13	2,306	2,320	2,297	2,297	-3.0	-0.13	4,300	7,179,574,272
[6899]	26/08/12	2,290	2,330	2,287	2,300	-27.0	-1.16	9,500	7,188,951,552
[6899]	26/08/10	2,390	2,390	2,290	2,327	-104.0	-4.28	10,200	7,273,343,488
[6899]	26/08/07	2,415	2,431	2,388	2,431	+16.0	+0.66	1,100	7,598,409,216
[6899]	26/08/06	2,410	2,415	2,410	2,415	+5.0	+0.21	2,500	7,548,399,104
[6899]	26/08/05	2,335	2,410	2,335	2,410	+77.0	+3.30	5,100	7,532,770,816
[6899]	26/08/04	2,320	2,335	2,320	2,333	+13.0	+0.56	8,400	7,292,097,024
[6899]	26/08/03	2,361	2,361	2,320	2,320	-42.0	-1.78	1,300	7,251,463,680
[6899]	26/07/31	2,369	2,369	2,335	2,362	+33.0	+1.42	900	7,382,740,480
[6899]	26/07/30	2,320	2,329	2,320	2,329	+4.0	+0.17	600	7,279,594,496
[6899]	26/07/29	2,377	2,400	2,321	2,325	-51.0	-2.15	5,800	7,267,091,968
[6899]	26/07/28	2,394	2,402	2,376	2,376	-25.0	-1.04	2,200	7,426,499,072
[6899]	26/07/27	2,451	2,451	2,401	2,401	0	+0.00	12,300	7,504,640,000
[6899]	26/07/24	2,388	2,406	2,388	2,401	-26.0	-1.07	1,300	7,504,640,000
[6899]	26/07/23	2,409	2,428	2,403	2,427	+22.0	+0.91	800	7,585,906,688
[6899]	26/07/22	2,465	2,465	2,384	2,405	+40.0	+1.69	11,500	7,517,142,528
[6899]	26/07/21	2,328	2,378	2,324	2,365	+37.0	+1.59	4,600	7,392,117,248
[6899]	26/07/17	2,430	2,430	2,326	2,328	-52	-2.18	17,200	-
[6899]	26/07/16	2,357	2,380	2,348	2,380	+23	+0.98	2,500	-
[6899]	26/07/15	2,333	2,383	2,333	2,357	+24	+1.03	2,800	-
[6899]	26/07/14	2,330	2,341	2,330	2,333	-8	-0.34	1,200	-
[6899]	26/07/13	2,351	2,379	2,340	2,341	-19	-0.81	7,400	-
[6899]	26/07/10	2,389	2,400	2,360	2,360	-50	-2.07	15,200	-
[6899]	26/07/09	2,425	2,444	2,410	2,410	0	0.00	6,100	-
[6899]	26/07/08	2,406	2,443	2,406	2,410	+18	+0.75	3,700	-
[6899]	26/07/07	2,390	2,414	2,390	2,392	+2	+0.08	3,700	-
[6899]	26/07/06	2,382	2,397	2,379	2,390	+19	+0.80	9,400	-
[6899]	26/07/03	2,370	2,392	2,370	2,371	+6	+0.25	1,800	-
[6899]	26/07/02	2,355	2,410	2,331	2,365	+45	+1.94	12,300	-
[6899]	26/07/01	2,302	2,346	2,302	2,320	+10	+0.43	9,700	-
[6899]	26/06/30	2,339	2,339	2,310	2,310	+13	+0.57	3,700	-
[6899]	26/06/29	2,329	2,335	2,291	2,297	+13	+0.57	1,200	-
[6899]	26/06/26	2,292	2,308	2,277	2,284	-1	-0.04	5,800	-
[6899]	26/06/25	2,313	2,340	2,225	2,285	-6	-0.26	2,900	-
[6899]	26/06/24	2,309	2,320	2,291	2,291	-19	-0.82	2,800	-
[6899]	26/06/23	2,330	2,331	2,310	2,310	-18	-0.77	2,500	-
[6899]	26/06/22	2,305	2,358	2,301	2,328	+7	+0.30	4,400	-
[6899]	26/06/19	2,338	2,351	2,305	2,321	-24	-1.02	3,300	-
[6899]	26/06/18	2,288	2,363	2,271	2,345	+80	+3.53	11,100	-
[6899]	26/06/17	2,294	2,319	2,265	2,265	+21	+0.94	8,300	-
[6899]	26/06/16	2,199	2,255	2,195	2,244	+36	+1.63	4,800	-
[6899]	26/06/15	2,200	2,231	2,177	2,208	+18	+0.82	18,000	-
[6899]	26/06/12	2,199	2,235	2,179	2,190	+22	+1.01	6,900	-
[6899]	26/06/11	2,255	2,255	2,164	2,168	-37	-1.68	7,600	-
[6899]	26/06/10	2,246	2,246	2,205	2,205	-5	-0.23	5,000	-
[6899]	26/06/09	2,211	2,232	2,210	2,210	0	0.00	2,800	-
[6899]	26/06/08	2,240	2,240	2,207	2,210	-31	-1.38	13,000	-
[6899]	26/06/05	2,243	2,278	2,241	2,241	-2	-0.09	1,000	-
[6899]	26/06/04	2,276	2,279	2,241	2,243	-33	-1.45	1,900	-
[6899]	26/06/03	2,252	2,290	2,252	2,276	+24	+1.07	2,900	-
[6899]	26/06/02	2,243	2,274	2,217	2,252	+2	+0.09	5,600	-
[6899]	26/06/01	2,277	2,279	2,216	2,250	-27	-1.19	6,500	-
[6899]	26/05/29	2,284	2,338	2,272	2,277	+37	+1.65	5,200	-
[6899]	26/05/28	2,200	2,257	2,200	2,240	+38	+1.73	13,800	-
[6899]	26/05/27	2,201	2,206	2,180	2,202	+31	+1.43	7,300	-
[6899]	26/05/26	2,221	2,229	2,171	2,171	-28	-1.27	4,600	-
[6899]	26/05/25	2,222	2,263	2,175	2,199	-21	-0.95	6,900	-
[6899]	26/05/22	2,234	2,258	2,220	2,220	+10.0	+0.45	2,800	-
[6899]	26/05/21	2,204	2,222	2,182	2,210	+49.0	+2.27	10,500	-
[6899]	26/05/20	2,206	2,210	2,155	2,161	-28.0	-1.28	6,800	-
[6899]	26/05/19	2,213	2,218	2,163	2,189	-30.0	-1.35	13,400	-
[6899]	26/05/18	2,185	2,220	2,160	2,219	+84.0	+3.93	18,300	-
[6899]	26/05/15	2,180	2,180	2,100	2,135	-145.0	-6.36	76,000	-
[6899]	26/05/14	2,337	2,344	2,280	2,280	-56.0	-2.40	7,400	-
[6899]	26/05/13	2,344	2,345	2,303	2,336	-9.0	-0.38	4,600	-
[6899]	26/05/12	2,371	2,374	2,345	2,345	-20.0	-0.85	2,900	-
[6899]	26/05/11	2,365	2,403	2,364	2,365	0	+0.00	1,300	-
[6899]	26/05/08	2,396	2,400	2,360	2,365	-24.0	-1.00	3,100	-
[6899]	26/05/07	2,376	2,394	2,353	2,389	+14.0	+0.59	2,100	-
[6899]	26/05/01	2,415	2,415	2,367	2,375	+4.0	+0.17	1,900	-
[6899]	26/04/30	2,358	2,415	2,356	2,371	-19.0	-0.79	3,700	-
[6899]	26/04/28	2,396	2,440	2,361	2,390	-6.0	-0.25	4,100	-
[6899]	26/04/27	2,438	2,438	2,380	2,396	-42	-1.72	10,400	-
[6899]	26/04/24	2,417	2,438	2,381	2,438	+29	+1.20	5,200	-
[6899]	26/04/23	2,422	2,422	2,409	2,409	-13	-0.54	200	-
[6899]	26/04/22	2,404	2,434	2,404	2,422	-5	-0.21	900	-
[6899]	26/04/21	2,390	2,449	2,390	2,427	+37	+1.55	3,300	-
[6899]	26/04/20	2,457	2,457	2,366	2,390	-35	-1.44	9,200	-
[6899]	26/04/17	2,465	2,465	2,407	2,425	-2	-0.08	5,800	-
[6899]	26/04/16	2,425	2,428	2,405	2,427	+22	+0.91	2,500	-
[6899]	26/04/15	2,364	2,420	2,364	2,405	+54	+2.30	5,800	-
[6899]	26/04/14	2,377	2,401	2,351	2,351	-24	-1.01	2,600	-
[6899]	26/04/13	2,392	2,403	2,375	2,375	+6	+0.25	900	-
[6899]	26/04/10	2,428	2,428	2,364	2,369	-30	-1.25	2,400	-
[6899]	26/04/09	2,399	2,430	2,399	2,399	+1	+0.04	1,300	-
[6899]	26/04/08	2,393	2,412	2,373	2,398	+60	+2.57	5,700	-
[6899]	26/04/07	2,369	2,380	2,330	2,338	-29	-1.23	3,000	-
[6899]	26/04/06	2,350	2,388	2,335	2,367	+17	+0.72	2,300	-
[6899]	26/04/03	2,327	2,365	2,325	2,350	+22	+0.95	7,400	-
[6899]	26/04/02	2,360	2,450	2,311	2,328	-32	-1.36	8,300	-
[6899]	26/04/01	2,303	2,362	2,303	2,360	+69	+3.01	9,700	-
[6899]	26/03/31	2,360	2,360	2,291	2,291	-34	-1.46	15,900	-
[6899]	26/03/30	2,359	2,360	2,325	2,325	-146	-5.91	3,100	-
[6899]	26/03/27	2,444	2,492	2,442	2,471	+10	+0.41	3,100	-
[6899]	26/03/26	2,511	2,511	2,450	2,461	-36	-1.44	4,800	-
[6899]	26/03/25	2,438	2,497	2,438	2,497	+88	+3.65	9,300	-
[6899]	26/03/24	2,380	2,419	2,380	2,409	+48	+2.03	8,700	-
[6899]	26/03/23	2,391	2,437	2,360	2,361	-80	-3.28	21,800	-
[6899]	26/03/19	2,505	2,505	2,441	2,441	-58	-2.32	6,700	-
[6899]	26/03/18	2,471	2,510	2,470	2,499	+34	+1.38	4,100	-
[6899]	26/03/17	2,479	2,490	2,464	2,465	+26	+1.07	10,300	-
[6899]	26/03/16	2,451	2,458	2,426	2,439	-21	-0.85	4,200	-
[6899]	26/03/13	2,450	2,499	2,425	2,460	-14	-0.57	6,300	-
[6899]	26/03/12	2,527	2,527	2,474	2,474	-53	-2.10	8,600	-
[6899]	26/03/11	2,502	2,586	2,502	2,527	-24	-0.94	8,500	-
[6899]	26/03/10	2,480	2,551	2,480	2,551	+80	+3.24	4,400	-
[6899]	26/03/09	2,539	2,539	2,432	2,471	-99	-3.85	25,700	-
[6899]	26/03/06	2,551	2,571	2,500	2,570	+19	+0.74	13,500	-
[6899]	26/03/05	2,520	2,551	2,500	2,551	+80	+3.24	9,500	-
[6899]	26/03/04	2,484	2,484	2,383	2,471	-49	-1.94	23,600	-
[6899]	26/03/03	2,620	2,620	2,520	2,520	-82	-3.15	31,100	-
[6899]	26/03/02	2,608	2,612	2,570	2,602	-32	-1.21	5,800	-
[6899]	26/02/27	2,670	2,670	2,633	2,634	-16	-0.60	2,600	-
[6899]	26/02/26	2,689	2,690	2,650	2,650	-39	-1.45	900	-
[6899]	26/02/25	2,603	2,709	2,603	2,689	+78	+2.99	9,500	-
[6899]	26/02/24	2,645	2,650	2,595	2,611	-34	-1.29	22,600	-
[6899]	26/02/20	2,641	2,651	2,624	2,645	-20	-0.75	15,100	-
[6899]	26/02/19	2,667	2,688	2,640	2,665	+18	+0.68	13,600	-
[6899]	26/02/18	2,644	2,679	2,641	2,647	-3	-0.11	5,100	-
[6899]	26/02/17	2,682	2,690	2,635	2,650	+11	+0.42	6,400	-
[6899]	26/02/16	2,632	2,660	2,632	2,639	+8	+0.30	2,500	-
[6899]	26/02/13	2,666	2,666	2,600	2,631	-45	-1.68	10,800	-
[6899]	26/02/12	2,676	2,730	2,655	2,676	-100	-3.60	20,800	-
[6899]	26/02/10	2,788	2,799	2,744	2,776	-11	-0.39	8,200	-
[6899]	26/02/09	2,795	2,795	2,751	2,787	+23	+0.83	4,000	-
[6899]	26/02/06	2,737	2,795	2,671	2,764	-1	-0.04	8,600	-
[6899]	26/02/05	2,794	2,799	2,741	2,765	-29	-1.04	3,800	-
[6899]	26/02/04	2,734	2,798	2,720	2,794	+60	+2.19	6,600	-
[6899]	26/02/03	2,732	2,752	2,654	2,734	+8	+0.29	10,100	-
[6899]	26/02/02	2,684	2,732	2,666	2,726	+81	+3.06	13,800	-
[6899]	26/01/30	2,622	2,645	2,611	2,645	+44	+1.69	4,800	-
[6899]	26/01/29	2,580	2,651	2,580	2,601	-12	-0.46	7,400	-
[6899]	26/01/28	2,642	2,642	2,600	2,613	-34	-1.28	9,400	-
[6899]	26/01/27	2,680	2,680	2,647	2,647	-33	-1.23	1,400	-
[6899]	26/01/26	2,699	2,699	2,655	2,680	-29	-1.07	5,200	-
[6899]	26/01/23	2,694	2,709	2,692	2,709	+6	+0.22	4,100	-
[6899]	26/01/22	2,670	2,711	2,670	2,703	+33	+1.24	5,300	-
[6899]	26/01/21	2,669	2,670	2,648	2,670	-12	-0.45	3,000	-
[6899]	26/01/20	2,681	2,688	2,670	2,682	-17	-0.63	4,400	-
[6899]	26/01/19	2,692	2,703	2,655	2,699	-27	-0.99	11,600	-
[6899]	26/01/16	2,697	2,726	2,670	2,726	+53	+1.98	8,300	-
[6899]	26/01/15	2,621	2,682	2,621	2,673	+49	+1.87	7,800	-
[6899]	26/01/14	2,639	2,657	2,622	2,624	-10	-0.38	10,400	-
[6899]	26/01/13	2,628	2,634	2,587	2,634	+54	+2.09	12,200	-
[6899]	26/01/09	2,560	2,597	2,560	2,580	+24	+0.94	6,500	-
[6899]	26/01/08	2,559	2,566	2,550	2,556	-3	-0.12	6,900	-
[6899]	26/01/07	2,546	2,561	2,502	2,559	+20	+0.79	5,700	-
[6899]	26/01/06	2,464	2,548	2,463	2,539	+75	+3.04	20,600	-
[6899]	26/01/05	2,464	2,472	2,402	2,464	0	0.00	20,800	-
[6899]	25/12/30	2,450	2,471	2,450	2,464	+12	+0.49	3,600	-
[6899]	25/12/29	2,452	2,452	2,412	2,452	+16	+0.66	10,300	-
[6899]	25/12/26	2,439	2,457	2,428	2,436	-20	-0.81	8,100	-
[6899]	25/12/25	2,436	2,463	2,410	2,456	+17	+0.70	10,400	-
[6899]	25/12/24	2,463	2,463	2,427	2,439	-16	-0.65	6,600	-
[6899]	25/12/23	2,405	2,455	2,402	2,455	+57	+2.38	18,800	-
[6899]	25/12/22	2,346	2,398	2,337	2,398	+102	+4.44	30,300	-
[6899]	25/12/19	2,293	2,310	2,292	2,296	+3	+0.13	18,200	-
[6899]	25/12/18	2,306	2,310	2,293	2,293	-12	-0.52	2,800	-
[6899]	25/12/17	2,309	2,315	2,285	2,305	+23	+1.01	16,100	-
[6899]	25/12/16	2,294	2,307	2,281	2,282	-12	-0.52	11,700	-
[6899]	25/12/15	2,282	2,294	2,282	2,294	+7	+0.31	1,900	-
[6899]	25/12/12	2,290	2,298	2,285	2,287	+6	+0.26	3,800	-
[6899]	25/12/11	2,287	2,299	2,280	2,281	-10	-0.44	3,000	-
[6899]	25/12/10	2,298	2,311	2,281	2,291	-7	-0.30	6,900	-
[6899]	25/12/09	2,301	2,301	2,280	2,298	-3	-0.13	9,300	-
[6899]	25/12/08	2,318	2,322	2,301	2,301	+6	+0.26	3,100	-
[6899]	25/12/05	2,296	2,311	2,290	2,295	-20	-0.86	7,800	-
[6899]	25/12/04	2,281	2,318	2,281	2,315	+21	+0.92	5,700	-
[6899]	25/12/03	2,273	2,294	2,273	2,294	+14	+0.61	8,700	-
[6899]	25/12/02	2,301	2,301	2,280	2,280	-21	-0.91	6,700	-
[6899]	25/12/01	2,318	2,318	2,301	2,301	-10	-0.43	2,900	-
[6899]	25/11/28	2,298	2,319	2,298	2,311	-7	-0.30	3,500	-
[6899]	25/11/27	2,271	2,325	2,271	2,318	+35	+1.53	7,400	-
[6899]	25/11/26	2,299	2,299	2,280	2,283	-10	-0.44	2,400	-
[6899]	25/11/25	2,266	2,295	2,266	2,293	+7	+0.31	4,200	-
[6899]	25/11/21	2,183	2,286	2,183	2,286	+58	+2.60	18,000	-
[6899]	25/11/20	2,210	2,263	2,210	2,228	+32	+1.46	13,400	-
[6899]	25/11/19	2,207	2,209	2,161	2,196	+6	+0.27	13,200	-
[6899]	25/11/18	2,215	2,216	2,179	2,190	+7	+0.32	10,600	-
[6899]	25/11/17	2,223	2,231	2,183	2,183	-23	-1.04	21,800	-
[6899]	25/11/14	2,195	2,210	2,186	2,206	-7	-0.32	9,500	-
[6899]	25/11/13	2,193	2,214	2,193	2,213	+16	+0.73	5,800	-
[6899]	25/11/12	2,208	2,220	2,176	2,197	+69	+3.24	20,900	-
[6899]	25/11/11	2,123	2,144	2,123	2,128	-4	-0.19	2,900	-
[6899]	25/11/10	2,115	2,140	2,095	2,132	+39	+1.86	5,100	-
[6899]	25/11/07	2,066	2,093	2,066	2,093	+15	+0.72	400	-
[6899]	25/11/06	2,067	2,095	2,067	2,078	+13	+0.63	3,600	-
[6899]	25/11/05	2,092	2,092	2,050	2,065	-27	-1.29	10,400	-
[6899]	25/11/04	2,095	2,099	2,083	2,092	+2	+0.10	3,200	-
[6899]	25/10/31	2,074	2,110	2,074	2,090	+4	+0.19	6,500	-
[6899]	25/10/30	2,100	2,100	2,074	2,086	+3	+0.14	5,200	-
[6899]	25/10/29	2,106	2,106	2,082	2,083	+2	+0.10	900	-
[6899]	25/10/28	2,063	2,110	2,063	2,081	-19	-0.90	6,200	-
[6899]	25/10/27	2,114	2,116	2,096	2,100	-4	-0.19	5,300	-
[6899]	25/10/24	2,130	2,130	2,095	2,104	+9	+0.43	3,400	-
[6899]	25/10/23	2,087	2,095	2,078	2,095	+8	+0.38	1,500	-
[6899]	25/10/22	2,093	2,093	2,047	2,087	+16	+0.77	3,900	-
[6899]	25/10/21	2,082	2,086	2,063	2,071	-11	-0.53	4,300	-
[6899]	25/10/20	2,112	2,112	2,068	2,082	+20	+0.97	4,500	-
[6899]	25/10/17	2,125	2,125	2,062	2,062	-57	-2.69	7,100	-
[6899]	25/10/16	2,050	2,119	2,050	2,119	+71	+3.47	1,800	-
[6899]	25/10/15	2,005	2,048	2,005	2,048	+23	+1.14	3,300	-
[6899]	25/10/14	2,015	2,045	1,998	2,025	-30	-1.46	2,700	-
[6899]	25/10/10	2,089	2,089	2,052	2,055	-45	-2.14	3,100	-
[6899]	25/10/09	2,091	2,100	2,088	2,100	+9	+0.43	1,200	-
[6899]	25/10/08	2,085	2,108	2,079	2,091	+9	+0.43	3,000	-
[6899]	25/10/07	2,093	2,100	2,082	2,082	-10	-0.48	4,400	-
[6899]	25/10/06	2,088	2,136	2,036	2,092	+5	+0.24	15,100	-
[6899]	25/10/03	2,063	2,110	2,063	2,087	+26	+1.26	1,800	-
[6899]	25/10/02	2,075	2,075	2,036	2,061	-9	-0.43	2,000	-
[6899]	25/10/01	2,102	2,103	2,070	2,070	-52	-2.45	3,200	-
[6899]	25/09/30	2,133	2,140	2,080	2,122	-5	-0.24	3,700	-
[6899]	25/09/29	2,105	2,128	2,056	2,127	+22	+1.05	6,600	-
[6899]	25/09/26	2,099	2,105	2,091	2,105	-5	-0.24	4,700	-
[6899]	25/09/25	2,111	2,127	2,092	2,110	-1	-0.05	4,200	-
[6899]	25/09/24	2,142	2,143	2,110	2,111	-10	-0.47	8,000	-
[6899]	25/09/22	2,109	2,128	2,098	2,121	+46	+2.22	10,100	-
[6899]	25/09/19	2,092	2,118	2,075	2,075	-3	-0.14	10,000	-
[6899]	25/09/18	2,076	2,078	2,032	2,078	+6	+0.29	10,100	-
[6899]	25/09/17	2,102	2,102	2,050	2,072	+2	+0.10	7,200	-
[6899]	25/09/16	2,074	2,075	2,035	2,070	-4	-0.19	10,500	-
[6899]	25/09/12	2,084	2,097	2,061	2,074	-13	-0.62	7,100	-
[6899]	25/09/11	2,095	2,099	2,087	2,087	-8	-0.38	3,200	-
[6899]	25/09/10	2,094	2,096	2,081	2,095	+1	+0.05	5,100	-
[6899]	25/09/09	2,098	2,098	2,077	2,094	+9	+0.43	2,000	-
[6899]	25/09/08	2,090	2,104	2,073	2,085	-4	-0.19	10,100	-
[6899]	25/09/05	2,101	2,115	2,089	2,089	-21	-1.00	9,100	-