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
[6905]	26/10/29	1,300	1,303	1,269	1,290	-21.0	-1.60	584,400	53,063,065,600
[6905]	26/10/28	1,317	1,319	1,300	1,311	+24.0	+1.86	258,800	53,926,883,328
[6905]	26/10/27	1,299	1,299	1,281	1,287	+18.0	+1.42	131,100	52,939,665,408
[6905]	26/10/26	1,287	1,298	1,269	1,269	-18.0	-1.40	186,300	52,199,247,872
[6905]	26/10/23	1,280	1,291	1,248	1,287	-16.0	-1.23	262,100	52,939,665,408
[6905]	26/10/22	1,343	1,345	1,297	1,303	-37.0	-2.76	220,200	53,597,810,688
[6905]	26/10/21	1,339	1,351	1,333	1,340	+14.0	+1.06	127,300	55,119,773,696
[6905]	26/10/20	1,359	1,359	1,322	1,326	-36.0	-2.64	265,700	54,543,896,576
[6905]	26/10/19	1,350	1,370	1,327	1,362	-12.0	-0.87	186,600	56,024,727,552
[6905]	26/10/16	1,400	1,403	1,366	1,374	-18.0	-1.29	318,900	56,518,336,512
[6905]	26/10/15	1,423	1,423	1,385	1,392	-76.0	-5.18	380,100	57,258,749,952
[6905]	26/10/14	1,420	1,485	1,419	1,468	+52.0	+3.67	273,400	60,384,948,224
[6905]	26/10/13	1,424	1,432	1,404	1,416	-6.0	-0.42	242,500	58,245,971,968
[6905]	26/10/09	1,428	1,449	1,411	1,422	-23.0	-1.59	232,500	58,492,776,448
[6905]	26/10/08	1,471	1,475	1,441	1,445	-38.0	-2.56	244,000	59,438,862,336
[6905]	26/10/07	1,510	1,520	1,459	1,483	-44.0	-2.88	288,300	61,001,957,376
[6905]	26/10/06	1,533	1,542	1,506	1,527	0	+0.00	280,600	62,811,860,992
[6905]	26/10/05	1,509	1,546	1,509	1,527	+38.0	+2.55	294,100	62,811,860,992
[6905]	26/10/02	1,500	1,524	1,479	1,489	-19.0	-1.26	239,000	61,248,765,952
[6905]	26/10/01	1,470	1,513	1,431	1,508	+33.0	+2.24	352,300	62,030,311,424
[6905]	26/09/30	1,450	1,483	1,443	1,475	+27.0	+1.86	271,500	60,672,884,736
[6905]	26/09/29	1,457	1,465	1,439	1,448	-12.0	-0.82	266,300	59,562,262,528
[6905]	26/09/28	1,481	1,518	1,457	1,460	-14.0	-0.95	385,100	60,055,875,584
[6905]	26/09/25	1,462	1,494	1,450	1,474	+11.0	+0.75	353,700	60,631,752,704
[6905]	26/09/24	1,401	1,483	1,400	1,463	+92.0	+6.71	908,200	60,179,275,776
[6905]	26/09/18	1,330	1,468	1,290	1,371	+51.0	+3.86	1,656,200	56,394,932,224
[6905]	26/09/17	1,330	1,336	1,320	1,320	+8.0	+0.61	158,400	54,297,092,096
[6905]	26/09/16	1,300	1,313	1,292	1,312	+23.0	+1.78	94,800	53,968,019,456
[6905]	26/09/15	1,283	1,296	1,274	1,289	+6.0	+0.47	89,200	53,021,933,568
[6905]	26/09/14	1,280	1,292	1,266	1,283	-4.0	-0.31	73,500	52,775,129,088
[6905]	26/09/11	1,258	1,291	1,252	1,287	-8.0	-0.62	155,600	52,939,665,408
[6905]	26/09/10	1,285	1,301	1,275	1,295	-1.0	-0.08	175,200	53,268,738,048
[6905]	26/09/09	1,300	1,320	1,281	1,296	+5.0	+0.39	240,700	53,309,870,080
[6905]	26/09/08	1,336	1,338	1,291	1,291	-60.0	-4.44	112,800	53,104,201,728
[6905]	26/09/07	1,329	1,358	1,329	1,351	+32.0	+2.43	111,500	55,572,250,624
[6905]	26/09/04	1,303	1,325	1,303	1,319	+18.0	+1.38	77,000	54,255,955,968
[6905]	26/09/03	1,328	1,329	1,300	1,301	-16.0	-1.21	160,500	53,515,542,528
[6905]	26/09/02	1,316	1,342	1,306	1,317	-5.0	-0.38	166,300	54,173,687,808
[6905]	26/09/01	1,318	1,331	1,313	1,322	-11.0	-0.83	120,600	54,379,360,256
[6905]	26/08/31	1,307	1,340	1,302	1,333	+10.0	+0.76	81,200	54,831,837,184
[6905]	26/08/28	1,338	1,346	1,323	1,323	-15.0	-1.12	90,400	54,420,492,288
[6905]	26/08/27	1,319	1,350	1,307	1,338	+34.0	+2.61	153,300	55,037,505,536
[6905]	26/08/26	1,314	1,317	1,304	1,304	-10.0	-0.76	93,800	53,638,942,720
[6905]	26/08/25	1,322	1,326	1,305	1,314	+9.0	+0.69	128,000	54,050,287,616
[6905]	26/08/24	1,310	1,320	1,305	1,305	-14.0	-1.06	78,700	53,680,078,848
[6905]	26/08/21	1,290	1,320	1,287	1,319	+21.0	+1.62	127,900	54,255,955,968
[6905]	26/08/20	1,300	1,303	1,283	1,298	+5.0	+0.39	139,500	53,392,138,240
[6905]	26/08/19	1,345	1,345	1,290	1,293	-82.0	-5.96	170,900	53,186,469,888
[6905]	26/08/18	1,393	1,393	1,363	1,375	-20.0	-1.43	142,900	56,559,468,544
[6905]	26/08/17	1,392	1,406	1,386	1,395	-2.0	-0.14	123,500	57,382,154,240
[6905]	26/08/14	1,388	1,406	1,375	1,397	+22.0	+1.60	196,100	57,464,422,400
[6905]	26/08/13	1,339	1,375	1,329	1,375	+51.0	+3.85	154,600	56,559,468,544
[6905]	26/08/12	1,344	1,344	1,318	1,324	-20.0	-1.49	95,000	54,461,628,416
[6905]	26/08/10	1,333	1,352	1,328	1,344	+14.0	+1.05	84,800	55,284,310,016
[6905]	26/08/07	1,340	1,350	1,309	1,330	-8.0	-0.60	152,700	54,708,432,896
[6905]	26/08/06	1,366	1,387	1,328	1,338	-35.0	-2.55	182,800	55,037,505,536
[6905]	26/08/05	1,325	1,378	1,319	1,373	+77.0	+5.94	361,400	56,477,200,384
[6905]	26/08/04	1,280	1,304	1,278	1,296	+17.0	+1.33	240,800	53,309,870,080
[6905]	26/08/03	1,250	1,297	1,238	1,279	+31.0	+2.48	229,000	52,610,588,672
[6905]	26/07/31	1,242	1,271	1,216	1,248	+30.0	+2.46	203,900	51,335,430,144
[6905]	26/07/30	1,200	1,234	1,195	1,218	+9.0	+0.74	199,900	50,101,407,744
[6905]	26/07/29	1,250	1,253	1,188	1,209	-40.0	-3.20	448,700	49,731,198,976
[6905]	26/07/28	1,270	1,270	1,244	1,249	-33.0	-2.57	202,700	51,376,566,272
[6905]	26/07/27	1,278	1,291	1,261	1,282	+18.0	+1.42	127,400	52,733,992,960
[6905]	26/07/24	1,280	1,280	1,254	1,264	-26.0	-2.02	150,700	51,993,579,520
[6905]	26/07/23	1,290	1,312	1,281	1,290	-3.0	-0.23	140,000	53,063,065,600
[6905]	26/07/22	1,310	1,319	1,288	1,293	-5.0	-0.39	140,600	53,186,469,888
[6905]	26/07/21	1,278	1,311	1,264	1,298	+39.0	+3.10	242,900	53,392,138,240
[6905]	26/07/17	1,311	1,319	1,235	1,259	-64	-4.84	324,200	-
[6905]	26/07/16	1,340	1,353	1,320	1,323	-39	-2.86	137,200	-
[6905]	26/07/15	1,339	1,365	1,321	1,362	+33	+2.48	149,800	-
[6905]	26/07/14	1,337	1,343	1,311	1,329	-12	-0.89	166,100	-
[6905]	26/07/13	1,384	1,394	1,337	1,341	-40	-2.90	145,000	-
[6905]	26/07/10	1,370	1,388	1,366	1,381	+30	+2.22	154,300	-
[6905]	26/07/09	1,357	1,363	1,333	1,351	+12	+0.90	152,200	-
[6905]	26/07/08	1,348	1,375	1,339	1,339	-22	-1.62	188,400	-
[6905]	26/07/07	1,391	1,394	1,349	1,361	-36	-2.58	200,200	-
[6905]	26/07/06	1,485	1,485	1,384	1,397	-77	-5.22	346,600	-
[6905]	26/07/03	1,491	1,500	1,459	1,474	-52	-3.41	189,200	-
[6905]	26/07/02	1,516	1,547	1,479	1,526	-16	-1.04	238,200	-
[6905]	26/07/01	1,543	1,576	1,524	1,542	+39	+2.59	193,800	-
[6905]	26/06/30	1,489	1,514	1,463	1,503	+29	+1.97	234,400	-
[6905]	26/06/29	1,499	1,502	1,442	1,474	-23	-1.54	204,500	-
[6905]	26/06/26	1,503	1,520	1,460	1,497	-18	-1.19	209,400	-
[6905]	26/06/25	1,495	1,545	1,495	1,515	+28	+1.88	273,600	-
[6905]	26/06/24	1,471	1,508	1,461	1,487	+5	+0.34	206,900	-
[6905]	26/06/23	1,459	1,510	1,423	1,482	+49	+3.42	363,300	-
[6905]	26/06/22	1,472	1,477	1,407	1,433	-7	-0.49	497,100	-
[6905]	26/06/19	1,559	1,657	1,440	1,440	-104	-6.74	942,600	-
[6905]	26/06/18	1,519	1,559	1,505	1,544	+22	+1.45	330,300	-
[6905]	26/06/17	1,509	1,551	1,505	1,522	0	0.00	224,200	-
[6905]	26/06/16	1,510	1,550	1,502	1,522	+26	+1.74	227,000	-
[6905]	26/06/15	1,460	1,513	1,450	1,496	+96	+6.86	140,700	-
[6905]	26/06/12	1,403	1,418	1,378	1,400	+25	+1.82	148,000	-
[6905]	26/06/11	1,341	1,376	1,328	1,375	-21	-1.50	160,700	-
[6905]	26/06/10	1,403	1,432	1,379	1,396	-16	-1.13	129,400	-
[6905]	26/06/09	1,416	1,418	1,371	1,412	+10	+0.71	151,500	-
[6905]	26/06/08	1,434	1,455	1,380	1,402	-102	-6.78	183,700	-
[6905]	26/06/05	1,480	1,519	1,435	1,504	0	0.00	173,000	-
[6905]	26/06/04	1,450	1,504	1,421	1,504	+44	+3.01	244,800	-
[6905]	26/06/03	1,474	1,480	1,435	1,460	0	0.00	198,000	-
[6905]	26/06/02	1,494	1,500	1,418	1,460	-25	-1.68	238,600	-
[6905]	26/06/01	1,525	1,537	1,475	1,485	-80	-5.11	276,900	-
[6905]	26/05/29	1,551	1,598	1,547	1,565	+46	+3.03	316,200	-
[6905]	26/05/28	1,476	1,535	1,476	1,519	+19	+1.27	249,500	-
[6905]	26/05/27	1,485	1,519	1,475	1,500	+39	+2.67	274,900	-
[6905]	26/05/26	1,458	1,474	1,436	1,461	0	0.00	145,300	-
[6905]	26/05/25	1,418	1,464	1,416	1,461	+62	+4.43	217,100	-
[6905]	26/05/22	1,379	1,404	1,367	1,399	+35.0	+2.57	135,300	-
[6905]	26/05/21	1,342	1,391	1,335	1,364	+44.0	+3.33	206,700	-
[6905]	26/05/20	1,312	1,327	1,290	1,320	+12.0	+0.92	125,100	-
[6905]	26/05/19	1,324	1,329	1,264	1,308	-14.0	-1.06	229,900	-
[6905]	26/05/18	1,316	1,335	1,311	1,322	-10.0	-0.75	205,700	-
[6905]	26/05/15	1,365	1,368	1,311	1,332	-16.0	-1.19	209,100	-
[6905]	26/05/14	1,338	1,361	1,334	1,348	+15.0	+1.13	150,600	-
[6905]	26/05/13	1,318	1,334	1,304	1,333	+15.0	+1.14	102,800	-
[6905]	26/05/12	1,358	1,361	1,300	1,318	-19.0	-1.42	182,300	-
[6905]	26/05/11	1,328	1,343	1,321	1,337	+23.0	+1.75	148,300	-
[6905]	26/05/08	1,310	1,317	1,281	1,314	-18.0	-1.35	173,700	-
[6905]	26/05/07	1,307	1,335	1,295	1,332	+55.0	+4.31	193,500	-
[6905]	26/05/01	1,270	1,277	1,248	1,277	+7.0	+0.55	131,500	-
[6905]	26/04/30	1,259	1,279	1,254	1,270	-4.0	-0.31	121,600	-
[6905]	26/04/28	1,255	1,274	1,254	1,274	+15.0	+1.19	180,700	-
[6905]	26/04/27	1,248	1,266	1,236	1,259	+7	+0.56	100,300	-
[6905]	26/04/24	1,249	1,258	1,245	1,252	+16	+1.29	101,900	-
[6905]	26/04/23	1,249	1,256	1,224	1,236	-13	-1.04	88,900	-
[6905]	26/04/22	1,263	1,267	1,242	1,249	-20	-1.58	70,000	-
[6905]	26/04/21	1,270	1,282	1,263	1,269	0	0.00	62,700	-
[6905]	26/04/20	1,250	1,288	1,245	1,269	+27	+2.17	132,300	-
[6905]	26/04/17	1,250	1,252	1,237	1,242	-4	-0.32	54,700	-
[6905]	26/04/16	1,250	1,261	1,246	1,246	-6	-0.48	87,200	-
[6905]	26/04/15	1,261	1,271	1,238	1,252	+5	+0.40	122,800	-
[6905]	26/04/14	1,251	1,264	1,245	1,247	-3	-0.24	92,200	-
[6905]	26/04/13	1,256	1,265	1,239	1,250	-6	-0.48	74,400	-
[6905]	26/04/10	1,246	1,257	1,244	1,256	+25	+2.03	110,700	-
[6905]	26/04/09	1,245	1,246	1,229	1,231	-15	-1.20	114,500	-
[6905]	26/04/08	1,240	1,251	1,224	1,246	+47	+3.92	153,100	-
[6905]	26/04/07	1,204	1,219	1,192	1,199	0	0.00	74,600	-
[6905]	26/04/06	1,180	1,208	1,180	1,199	+22	+1.87	80,200	-
[6905]	26/04/03	1,162	1,187	1,162	1,177	+18	+1.55	96,000	-
[6905]	26/04/02	1,170	1,192	1,153	1,159	-9	-0.77	120,200	-
[6905]	26/04/01	1,157	1,169	1,145	1,168	+41	+3.64	115,100	-
[6905]	26/03/31	1,130	1,150	1,123	1,127	-19	-1.66	123,500	-
[6905]	26/03/30	1,148	1,156	1,138	1,146	-43	-3.62	167,100	-
[6905]	26/03/27	1,200	1,203	1,182	1,189	-15	-1.25	120,000	-
[6905]	26/03/26	1,224	1,226	1,188	1,204	-17	-1.39	93,200	-
[6905]	26/03/25	1,218	1,225	1,207	1,221	+31	+2.61	116,200	-
[6905]	26/03/24	1,218	1,230	1,175	1,190	+62	+5.50	266,100	-
[6905]	26/03/23	1,190	1,195	1,128	1,128	-76	-6.31	277,200	-
[6905]	26/03/19	1,200	1,223	1,196	1,204	-70	-5.49	248,300	-
[6905]	26/03/18	1,246	1,274	1,246	1,274	+28	+2.25	173,800	-
[6905]	26/03/17	1,258	1,272	1,246	1,246	+5	+0.40	103,300	-
[6905]	26/03/16	1,244	1,249	1,232	1,241	+1	+0.08	85,600	-
[6905]	26/03/13	1,236	1,249	1,229	1,240	-11	-0.88	108,200	-
[6905]	26/03/12	1,266	1,276	1,242	1,251	-32	-2.49	131,000	-
[6905]	26/03/11	1,300	1,310	1,281	1,283	-3	-0.23	164,600	-
[6905]	26/03/10	1,279	1,306	1,267	1,286	+37	+2.96	191,700	-
[6905]	26/03/09	1,254	1,261	1,214	1,249	-62	-4.73	217,000	-
[6905]	26/03/06	1,305	1,317	1,278	1,311	0	0.00	138,500	-
[6905]	26/03/05	1,309	1,330	1,292	1,311	+57	+4.55	175,700	-
[6905]	26/03/04	1,291	1,312	1,237	1,254	-79	-5.93	229,000	-
[6905]	26/03/03	1,368	1,377	1,325	1,333	-34	-2.49	160,700	-
[6905]	26/03/02	1,350	1,382	1,338	1,367	-1	-0.07	221,700	-
[6905]	26/02/27	1,334	1,368	1,321	1,368	+24	+1.79	151,400	-
[6905]	26/02/26	1,366	1,370	1,332	1,344	-18	-1.32	249,900	-
[6905]	26/02/25	1,312	1,382	1,310	1,362	+50	+3.81	452,500	-
[6905]	26/02/24	1,266	1,315	1,266	1,312	+46	+3.63	217,900	-
[6905]	26/02/20	1,257	1,278	1,253	1,266	-2	-0.16	254,400	-
[6905]	26/02/19	1,282	1,349	1,265	1,268	+69	+5.75	737,200	-
[6905]	26/02/18	1,198	1,203	1,188	1,199	+9	+0.76	90,600	-
[6905]	26/02/17	1,181	1,190	1,169	1,190	+17	+1.45	93,400	-
[6905]	26/02/16	1,184	1,188	1,170	1,173	-8	-0.68	142,400	-
[6905]	26/02/13	1,204	1,204	1,178	1,181	-23	-1.91	141,100	-
[6905]	26/02/12	1,200	1,210	1,187	1,204	+32	+2.73	203,700	-
[6905]	26/02/10	1,170	1,185	1,169	1,172	+3	+0.26	143,600	-
[6905]	26/02/09	1,175	1,182	1,162	1,169	+9	+0.78	99,800	-
[6905]	26/02/06	1,165	1,165	1,153	1,160	-11	-0.94	69,500	-
[6905]	26/02/05	1,190	1,190	1,171	1,171	-6	-0.51	94,400	-
[6905]	26/02/04	1,169	1,185	1,168	1,177	+5	+0.43	113,700	-
[6905]	26/02/03	1,159	1,172	1,156	1,172	+21	+1.82	103,500	-
[6905]	26/02/02	1,175	1,185	1,145	1,151	-12	-1.03	125,200	-
[6905]	26/01/30	1,134	1,167	1,134	1,163	+29	+2.56	132,700	-
[6905]	26/01/29	1,140	1,144	1,118	1,134	-14	-1.22	138,400	-
[6905]	26/01/28	1,145	1,157	1,142	1,148	-3	-0.26	108,500	-
[6905]	26/01/27	1,148	1,160	1,143	1,151	+3	+0.26	73,300	-
[6905]	26/01/26	1,165	1,167	1,147	1,148	-44	-3.69	205,000	-
[6905]	26/01/23	1,197	1,202	1,187	1,192	-5	-0.42	160,000	-
[6905]	26/01/22	1,189	1,204	1,182	1,197	+18	+1.53	136,400	-
[6905]	26/01/21	1,180	1,186	1,173	1,179	-9	-0.76	116,100	-
[6905]	26/01/20	1,191	1,201	1,183	1,188	+3	+0.25	137,000	-
[6905]	26/01/19	1,188	1,193	1,175	1,185	-25	-2.07	162,100	-
[6905]	26/01/16	1,180	1,210	1,179	1,210	+31	+2.63	197,100	-
[6905]	26/01/15	1,156	1,179	1,155	1,179	+29	+2.52	167,700	-
[6905]	26/01/14	1,120	1,156	1,120	1,150	+37	+3.32	253,000	-
[6905]	26/01/13	1,095	1,115	1,085	1,113	+30	+2.77	194,100	-
[6905]	26/01/09	1,090	1,092	1,077	1,083	0	0.00	149,500	-
[6905]	26/01/08	1,091	1,095	1,079	1,083	-7	-0.64	117,700	-
[6905]	26/01/07	1,071	1,091	1,069	1,090	+24	+2.25	188,000	-
[6905]	26/01/06	1,071	1,077	1,064	1,066	-4	-0.37	165,700	-
[6905]	26/01/05	1,091	1,096	1,067	1,070	-19	-1.74	303,000	-
[6905]	25/12/30	1,106	1,106	1,087	1,089	-21	-1.89	121,500	-
[6905]	25/12/29	1,086	1,113	1,086	1,110	+39	+3.64	205,700	-
[6905]	25/12/26	1,069	1,075	1,066	1,071	+1	+0.09	346,100	-
[6905]	25/12/25	1,071	1,078	1,067	1,070	-10	-0.93	275,600	-
[6905]	25/12/24	1,085	1,095	1,070	1,080	-18	-1.64	380,900	-
[6905]	25/12/23	1,108	1,117	1,093	1,098	-10	-0.90	215,000	-
[6905]	25/12/22	1,100	1,111	1,093	1,108	+8	+0.73	296,100	-
[6905]	25/12/19	1,155	1,156	1,090	1,100	-53	-4.60	469,300	-
[6905]	25/12/18	1,150	1,157	1,145	1,153	+3	+0.26	121,900	-
[6905]	25/12/17	1,180	1,187	1,145	1,150	-34	-2.87	127,000	-
[6905]	25/12/16	1,189	1,193	1,180	1,184	+1	+0.08	97,100	-
[6905]	25/12/15	1,190	1,191	1,174	1,183	-7	-0.59	63,400	-
[6905]	25/12/12	1,187	1,201	1,183	1,190	+15	+1.28	101,300	-
[6905]	25/12/11	1,199	1,202	1,169	1,175	-9	-0.76	162,800	-
[6905]	25/12/10	1,175	1,189	1,175	1,184	+13	+1.11	96,900	-
[6905]	25/12/09	1,174	1,177	1,160	1,171	-8	-0.68	109,000	-
[6905]	25/12/08	1,184	1,190	1,173	1,179	+5	+0.43	75,600	-
[6905]	25/12/05	1,160	1,183	1,159	1,174	+6	+0.51	88,300	-
[6905]	25/12/04	1,150	1,171	1,148	1,168	+8	+0.69	73,900	-
[6905]	25/12/03	1,167	1,174	1,160	1,160	-7	-0.60	40,200	-
[6905]	25/12/02	1,178	1,181	1,165	1,167	-11	-0.93	80,700	-
[6905]	25/12/01	1,190	1,195	1,178	1,178	-2	-0.17	87,200	-
[6905]	25/11/28	1,172	1,183	1,172	1,180	+8	+0.68	76,700	-
[6905]	25/11/27	1,176	1,178	1,165	1,172	-6	-0.51	129,800	-
[6905]	25/11/26	1,182	1,182	1,172	1,178	+13	+1.12	126,600	-
[6905]	25/11/25	1,167	1,175	1,161	1,165	+1	+0.09	87,600	-
[6905]	25/11/21	1,157	1,166	1,153	1,164	-5	-0.43	91,600	-
[6905]	25/11/20	1,165	1,172	1,150	1,169	+33	+2.90	130,700	-
[6905]	25/11/19	1,140	1,164	1,134	1,136	-38	-3.24	207,800	-
[6905]	25/11/18	1,181	1,196	1,173	1,174	-11	-0.93	301,900	-
[6905]	25/11/17	1,194	1,202	1,181	1,185	-9	-0.75	142,300	-
[6905]	25/11/14	1,214	1,216	1,192	1,194	-27	-2.21	164,800	-
[6905]	25/11/13	1,230	1,232	1,218	1,221	+2	+0.16	51,000	-
[6905]	25/11/12	1,214	1,226	1,209	1,219	+4	+0.33	60,400	-
[6905]	25/11/11	1,220	1,220	1,205	1,215	+10	+0.83	57,000	-
[6905]	25/11/10	1,209	1,217	1,204	1,205	-3	-0.25	58,600	-
[6905]	25/11/07	1,204	1,210	1,198	1,208	-5	-0.41	62,300	-
[6905]	25/11/06	1,205	1,223	1,199	1,213	+11	+0.92	72,900	-
[6905]	25/11/05	1,230	1,231	1,186	1,202	-31	-2.51	137,600	-
[6905]	25/11/04	1,231	1,253	1,229	1,233	+3	+0.24	110,000	-
[6905]	25/10/31	1,221	1,230	1,210	1,230	+9	+0.74	91,900	-
[6905]	25/10/30	1,219	1,227	1,214	1,221	+13	+1.08	89,100	-
[6905]	25/10/29	1,234	1,235	1,208	1,208	-29	-2.34	88,800	-
[6905]	25/10/28	1,258	1,258	1,230	1,237	-34	-2.68	106,300	-
[6905]	25/10/27	1,255	1,271	1,249	1,271	+28	+2.25	101,000	-
[6905]	25/10/24	1,239	1,252	1,238	1,243	+4	+0.32	73,100	-
[6905]	25/10/23	1,223	1,243	1,213	1,239	+24	+1.98	109,000	-
[6905]	25/10/22	1,228	1,239	1,215	1,215	-13	-1.06	282,000	-
[6905]	25/10/21	1,228	1,235	1,222	1,228	+8	+0.66	97,300	-
[6905]	25/10/20	1,215	1,228	1,213	1,220	+11	+0.91	60,000	-
[6905]	25/10/17	1,204	1,211	1,201	1,209	-1	-0.08	58,600	-
[6905]	25/10/16	1,214	1,217	1,204	1,210	+1	+0.08	61,700	-
[6905]	25/10/15	1,198	1,212	1,196	1,209	+25	+2.11	75,500	-
[6905]	25/10/14	1,202	1,216	1,175	1,184	-28	-2.31	138,200	-
[6905]	25/10/10	1,249	1,249	1,208	1,212	-47	-3.73	170,400	-
[6905]	25/10/09	1,231	1,259	1,228	1,259	+41	+3.37	126,400	-
[6905]	25/10/08	1,222	1,228	1,213	1,218	+2	+0.16	64,700	-
[6905]	25/10/07	1,224	1,227	1,208	1,216	-3	-0.25	89,500	-
[6905]	25/10/06	1,213	1,224	1,205	1,219	+36	+3.04	191,300	-
[6905]	25/10/03	1,182	1,191	1,177	1,183	+2	+0.17	53,000	-
[6905]	25/10/02	1,176	1,189	1,166	1,181	+3	+0.25	81,900	-
[6905]	25/10/01	1,194	1,195	1,165	1,178	-22	-1.83	115,800	-
[6905]	25/09/30	1,191	1,206	1,185	1,200	+2	+0.17	131,200	-
[6905]	25/09/29	1,215	1,215	1,194	1,198	-20	-1.64	62,600	-
[6905]	25/09/26	1,219	1,224	1,212	1,218	+1	+0.08	101,000	-
[6905]	25/09/25	1,222	1,228	1,212	1,217	-5	-0.41	72,400	-
[6905]	25/09/24	1,241	1,251	1,219	1,222	-25	-2.00	110,900	-
[6905]	25/09/22	1,205	1,247	1,197	1,247	+49	+4.09	183,800	-
[6905]	25/09/19	1,268	1,280	1,161	1,198	-77	-6.04	554,900	-
[6905]	25/09/18	1,266	1,280	1,264	1,275	+12	+0.95	149,100	-
[6905]	25/09/17	1,265	1,274	1,251	1,263	-7	-0.55	94,700	-
[6905]	25/09/16	1,259	1,276	1,259	1,270	+19	+1.52	113,700	-
[6905]	25/09/12	1,249	1,257	1,245	1,251	+6	+0.48	104,900	-
[6905]	25/09/11	1,229	1,248	1,227	1,245	+16	+1.30	58,500	-
[6905]	25/09/10	1,235	1,235	1,222	1,229	-2	-0.16	40,000	-
[6905]	25/09/09	1,245	1,249	1,227	1,231	-9	-0.73	51,900	-
[6905]	25/09/08	1,232	1,241	1,230	1,240	+15	+1.22	56,400	-
[6905]	25/09/05	1,214	1,229	1,211	1,225	+17	+1.41	59,000	-