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
[6907]	26/10/29	831	844	826	833	-10.0	-1.19	10,800	6,589,259,776
[6907]	26/10/28	849	855	827	843	+9.0	+1.08	13,300	6,668,362,752
[6907]	26/10/27	823	839	816	834	+16.0	+1.96	18,200	6,597,170,176
[6907]	26/10/26	794	829	794	818	+13.0	+1.61	13,600	6,470,605,824
[6907]	26/10/23	791	814	759	805	-1.0	-0.12	57,300	6,367,772,160
[6907]	26/10/22	847	850	806	806	-43.0	-5.06	22,200	6,375,682,560
[6907]	26/10/21	821	849	821	849	+35.0	+4.30	12,000	6,715,824,128
[6907]	26/10/20	859	860	811	814	-31.0	-3.67	34,400	6,438,964,736
[6907]	26/10/19	843	869	830	845	-8.0	-0.94	45,500	6,684,183,040
[6907]	26/10/16	876	906	853	853	-23.0	-2.63	36,900	6,747,465,216
[6907]	26/10/15	900	936	850	876	-54.0	-5.81	86,900	6,929,401,856
[6907]	26/10/14	834	962	834	930	+97.0	+11.64	174,000	7,356,556,800
[6907]	26/10/13	810	835	800	833	+22.0	+2.71	27,400	6,589,259,776
[6907]	26/10/09	793	812	792	811	+3.0	+0.37	9,200	6,415,234,048
[6907]	26/10/08	800	812	785	808	0	+0.00	25,900	6,391,502,848
[6907]	26/10/07	815	819	795	808	-2.0	-0.25	29,700	6,391,502,848
[6907]	26/10/06	801	833	799	810	+11.0	+1.38	55,200	6,407,323,648
[6907]	26/10/05	797	816	785	799	+7.0	+0.88	71,100	6,320,310,272
[6907]	26/10/02	800	801	782	792	-6.0	-0.75	14,300	6,264,938,496
[6907]	26/10/01	782	800	782	798	+6.0	+0.76	14,200	6,312,400,384
[6907]	26/09/30	790	794	781	792	+9.0	+1.15	7,700	6,264,938,496
[6907]	26/09/29	787	787	765	783	-4.0	-0.51	6,200	6,193,745,920
[6907]	26/09/28	790	795	780	787	-2.0	-0.25	6,600	6,225,387,008
[6907]	26/09/25	793	795	775	789	-6.0	-0.75	11,600	6,241,207,808
[6907]	26/09/24	776	797	776	795	+20.0	+2.58	17,800	6,288,669,184
[6907]	26/09/18	760	775	760	775	+2.0	+0.26	15,500	6,130,463,744
[6907]	26/09/17	760	773	758	773	+13.0	+1.71	13,700	6,114,643,456
[6907]	26/09/16	746	765	746	760	+19.0	+2.56	14,700	6,011,809,792
[6907]	26/09/15	757	765	736	741	-25.0	-3.26	19,100	5,861,514,752
[6907]	26/09/14	750	773	742	766	+9.0	+1.19	12,100	6,059,271,168
[6907]	26/09/11	739	764	731	757	-12.0	-1.56	39,200	5,988,079,104
[6907]	26/09/10	769	776	751	769	+5.0	+0.65	14,200	6,083,002,368
[6907]	26/09/09	767	785	755	764	-3.0	-0.39	19,000	6,043,450,880
[6907]	26/09/08	795	798	758	767	-30.0	-3.76	21,500	6,067,181,568
[6907]	26/09/07	784	800	784	797	+11.0	+1.40	28,400	6,304,489,984
[6907]	26/09/04	764	788	757	786	+22.0	+2.88	22,500	6,217,477,120
[6907]	26/09/03	768	785	750	764	-8.0	-1.04	9,400	6,043,450,880
[6907]	26/09/02	794	794	760	772	-16.0	-2.03	20,900	6,106,733,056
[6907]	26/09/01	784	790	774	788	-3.0	-0.38	11,500	6,233,297,408
[6907]	26/08/31	808	808	785	791	-13.0	-1.62	12,400	6,257,028,096
[6907]	26/08/28	757	804	757	804	+45.0	+5.93	28,900	6,359,861,760
[6907]	26/08/27	777	790	749	759	-17.0	-2.19	57,000	6,003,899,392
[6907]	26/08/26	779	780	761	776	-1.0	-0.13	9,200	6,138,374,144
[6907]	26/08/25	760	777	750	777	+16.0	+2.10	17,900	6,146,284,544
[6907]	26/08/24	752	766	745	761	+5.0	+0.66	14,500	6,019,720,192
[6907]	26/08/21	752	760	740	756	-9.0	-1.18	13,300	5,980,168,704
[6907]	26/08/20	747	768	747	765	+15.0	+2.00	16,500	6,051,361,280
[6907]	26/08/19	774	774	744	750	-35.0	-4.46	26,800	5,932,706,816
[6907]	26/08/18	804	809	777	785	-10.0	-1.26	28,300	6,209,566,720
[6907]	26/08/17	810	810	785	795	-13.0	-1.61	18,500	6,288,669,184
[6907]	26/08/14	790	815	780	808	+3.0	+0.37	55,400	6,391,502,848
[6907]	26/08/13	761	809	738	805	+49.0	+6.48	98,300	6,367,772,160
[6907]	26/08/12	668	762	664	756	+94.0	+14.20	203,700	5,980,168,704
[6907]	26/08/10	698	698	645	662	+12.0	+1.85	52,300	5,236,602,880
[6907]	26/08/07	659	659	635	650	+1.0	+0.15	30,900	5,141,679,616
[6907]	26/08/06	646	657	636	649	-17.0	-2.55	21,300	5,133,769,216
[6907]	26/08/05	665	670	650	666	+4.0	+0.60	15,000	5,268,243,968
[6907]	26/08/04	658	662	648	662	+9.0	+1.38	6,000	5,236,602,880
[6907]	26/08/03	632	653	622	653	+7.0	+1.08	18,800	5,165,410,304
[6907]	26/07/31	629	651	625	646	+19.0	+3.03	18,400	5,110,038,528
[6907]	26/07/30	612	632	612	627	+7.0	+1.13	9,900	4,959,742,976
[6907]	26/07/29	641	651	605	620	-22.0	-3.43	33,200	4,904,371,200
[6907]	26/07/28	677	677	635	642	-31.0	-4.61	26,300	5,078,397,440
[6907]	26/07/27	670	693	660	673	-2.0	-0.30	31,000	5,323,615,744
[6907]	26/07/24	674	679	667	675	+1.0	+0.15	21,400	5,339,436,544
[6907]	26/07/23	670	684	667	674	-2.0	-0.30	11,800	5,331,526,144
[6907]	26/07/22	699	699	674	676	-4.0	-0.59	29,800	5,347,346,432
[6907]	26/07/21	660	682	660	680	+21.0	+3.19	22,100	5,378,987,520
[6907]	26/07/17	654	663	640	659	-15	-2.23	47,000	-
[6907]	26/07/16	681	693	671	674	-17	-2.46	15,600	-
[6907]	26/07/15	667	692	667	691	+25	+3.75	29,500	-
[6907]	26/07/14	673	682	659	666	+3	+0.45	24,700	-
[6907]	26/07/13	662	685	652	663	+1	+0.15	37,800	-
[6907]	26/07/10	639	665	639	662	+30	+4.75	23,200	-
[6907]	26/07/09	634	644	622	632	+4	+0.64	21,600	-
[6907]	26/07/08	640	640	618	628	-20	-3.09	60,800	-
[6907]	26/07/07	658	661	644	648	-7	-1.07	35,400	-
[6907]	26/07/06	668	669	655	655	-10	-1.50	18,700	-
[6907]	26/07/03	648	665	638	665	+11	+1.68	18,500	-
[6907]	26/07/02	651	666	648	654	+1	+0.15	17,100	-
[6907]	26/07/01	670	670	650	653	-7	-1.06	23,100	-
[6907]	26/06/30	645	660	634	660	+25	+3.94	37,300	-
[6907]	26/06/29	618	635	616	635	+16	+2.58	14,900	-
[6907]	26/06/26	631	631	612	619	-2	-0.32	14,900	-
[6907]	26/06/25	625	634	616	621	+6	+0.98	23,500	-
[6907]	26/06/24	631	635	610	615	-6	-0.97	21,200	-
[6907]	26/06/23	635	635	616	621	-11	-1.74	31,800	-
[6907]	26/06/22	640	654	626	632	-2	-0.32	41,600	-
[6907]	26/06/19	660	664	633	634	-25	-3.79	29,300	-
[6907]	26/06/18	660	667	645	659	0	0.00	48,300	-
[6907]	26/06/17	660	681	636	659	+2	+0.30	116,000	-
[6907]	26/06/16	612	660	602	657	+54	+8.96	103,600	-
[6907]	26/06/15	619	621	602	603	-6	-0.99	15,700	-
[6907]	26/06/12	602	609	586	609	+19	+3.22	40,000	-
[6907]	26/06/11	590	599	583	590	-5	-0.84	42,400	-
[6907]	26/06/10	625	625	586	595	-40	-6.30	59,400	-
[6907]	26/06/09	624	641	623	635	+16	+2.58	29,800	-
[6907]	26/06/08	626	626	608	619	-27	-4.18	46,300	-
[6907]	26/06/05	625	653	623	646	+16	+2.54	25,600	-
[6907]	26/06/04	627	644	626	630	-1	-0.16	34,300	-
[6907]	26/06/03	631	641	618	631	+10	+1.61	33,900	-
[6907]	26/06/02	630	638	614	621	-19	-2.97	61,500	-
[6907]	26/06/01	675	675	632	640	-26	-3.90	63,200	-
[6907]	26/05/29	642	675	641	666	+26	+4.06	55,100	-
[6907]	26/05/28	669	669	628	640	-21	-3.18	143,600	-
[6907]	26/05/27	670	672	640	661	-5	-0.75	122,200	-
[6907]	26/05/26	688	688	665	666	-14	-2.06	120,300	-
[6907]	26/05/25	703	709	675	680	-6	-0.87	140,200	-
[6907]	26/05/22	699	728	685	686	-133.0	-16.24	398,000	-
[6907]	26/05/21	831	848	798	819	+3.0	+0.37	57,000	-
[6907]	26/05/20	880	880	805	816	-60.0	-6.85	45,300	-
[6907]	26/05/19	882	898	838	876	-4.0	-0.45	41,000	-
[6907]	26/05/18	895	926	858	880	-60.0	-6.38	66,900	-
[6907]	26/05/15	940	966	922	940	+15.0	+1.62	62,400	-
[6907]	26/05/14	916	950	912	925	-6.0	-0.64	29,400	-
[6907]	26/05/13	927	950	914	931	-3.0	-0.32	23,000	-
[6907]	26/05/12	972	996	926	934	-41.0	-4.21	54,700	-
[6907]	26/05/11	977	979	951	975	+8.0	+0.83	47,200	-
[6907]	26/05/08	969	981	957	967	-16.0	-1.63	22,200	-
[6907]	26/05/07	959	998	946	983	+39.0	+4.13	31,800	-
[6907]	26/05/01	956	960	943	944	-22.0	-2.28	27,300	-
[6907]	26/04/30	963	975	941	966	-4.0	-0.41	22,500	-
[6907]	26/04/28	941	970	941	970	+21.0	+2.21	17,500	-
[6907]	26/04/27	961	961	939	949	-20	-2.06	22,000	-
[6907]	26/04/24	1,000	1,012	967	969	-36	-3.58	36,800	-
[6907]	26/04/23	1,027	1,035	974	1,005	-17	-1.66	55,800	-
[6907]	26/04/22	1,021	1,029	1,003	1,022	-9	-0.87	22,500	-
[6907]	26/04/21	1,028	1,047	1,014	1,031	+3	+0.29	35,200	-
[6907]	26/04/20	1,013	1,036	1,013	1,028	+1	+0.10	25,100	-
[6907]	26/04/17	1,031	1,040	1,000	1,027	-11	-1.06	26,700	-
[6907]	26/04/16	1,045	1,045	1,024	1,038	+23	+2.27	35,500	-
[6907]	26/04/15	999	1,029	999	1,015	+22	+2.22	31,900	-
[6907]	26/04/14	994	1,014	983	993	-1	-0.10	35,800	-
[6907]	26/04/13	979	997	967	994	+11	+1.12	26,100	-
[6907]	26/04/10	983	1,004	975	983	0	0.00	28,400	-
[6907]	26/04/09	1,002	1,020	983	983	-35	-3.44	60,700	-
[6907]	26/04/08	957	1,018	957	1,018	+76	+8.07	71,900	-
[6907]	26/04/07	938	953	926	942	+9	+0.96	28,100	-
[6907]	26/04/06	930	947	924	933	+1	+0.11	29,600	-
[6907]	26/04/03	904	942	904	932	+25	+2.76	20,800	-
[6907]	26/04/02	930	942	907	907	-11	-1.20	44,600	-
[6907]	26/04/01	885	918	884	918	+63	+7.37	62,600	-
[6907]	26/03/31	862	885	842	855	-14	-1.61	38,700	-
[6907]	26/03/30	847	886	832	869	-23	-2.58	53,100	-
[6907]	26/03/27	902	918	889	892	-23	-2.51	30,700	-
[6907]	26/03/26	932	940	907	915	-22	-2.35	28,100	-
[6907]	26/03/25	930	939	905	937	+55	+6.24	66,100	-
[6907]	26/03/24	887	887	860	882	+69	+8.49	88,000	-
[6907]	26/03/23	859	874	801	813	-136	-14.33	195,600	-
[6907]	26/03/19	1,034	1,038	936	949	-111	-10.47	218,900	-
[6907]	26/03/18	1,045	1,079	1,045	1,060	+20	+1.92	34,400	-
[6907]	26/03/17	1,064	1,103	1,039	1,040	-10	-0.95	104,900	-
[6907]	26/03/16	1,022	1,080	1,018	1,050	+1	+0.10	141,000	-
[6907]	26/03/13	1,019	1,065	1,005	1,049	+24	+2.34	91,900	-
[6907]	26/03/12	1,116	1,116	1,013	1,025	-121	-10.56	370,800	-
[6907]	26/03/11	1,268	1,279	1,129	1,146	-62	-5.13	1,133,000	-
[6907]	26/03/10	1,231	1,265	1,174	1,208	+37	+3.16	435,600	-
[6907]	26/03/09	1,196	1,198	1,129	1,171	-115	-8.94	53,700	-
[6907]	26/03/06	1,267	1,286	1,232	1,286	+19	+1.50	30,700	-
[6907]	26/03/05	1,216	1,291	1,216	1,267	+81	+6.83	54,700	-
[6907]	26/03/04	1,200	1,233	1,101	1,186	-64	-5.12	86,400	-
[6907]	26/03/03	1,299	1,324	1,250	1,250	-50	-3.85	36,500	-
[6907]	26/03/02	1,272	1,310	1,250	1,300	0	0.00	36,400	-
[6907]	26/02/27	1,250	1,335	1,250	1,300	+51	+4.08	56,100	-
[6907]	26/02/26	1,274	1,298	1,233	1,249	-38	-2.95	28,300	-
[6907]	26/02/25	1,213	1,291	1,213	1,287	+75	+6.19	56,500	-
[6907]	26/02/24	1,223	1,231	1,191	1,212	-2	-0.16	22,800	-
[6907]	26/02/20	1,217	1,244	1,213	1,214	-19	-1.54	18,900	-
[6907]	26/02/19	1,215	1,240	1,198	1,233	+23	+1.90	47,500	-
[6907]	26/02/18	1,178	1,230	1,173	1,210	+32	+2.72	50,000	-
[6907]	26/02/17	1,178	1,208	1,140	1,178	0	0.00	41,400	-
[6907]	26/02/16	1,230	1,230	1,178	1,178	-43	-3.52	41,900	-
[6907]	26/02/13	1,296	1,308	1,188	1,221	-91	-6.94	75,500	-
[6907]	26/02/12	1,299	1,330	1,279	1,312	+13	+1.00	64,300	-
[6907]	26/02/10	1,213	1,301	1,213	1,299	+77	+6.30	62,800	-
[6907]	26/02/09	1,176	1,265	1,112	1,222	-44	-3.48	140,800	-
[6907]	26/02/06	1,278	1,278	1,219	1,266	-15	-1.17	71,600	-
[6907]	26/02/05	1,289	1,295	1,267	1,281	-9	-0.70	22,700	-
[6907]	26/02/04	1,278	1,299	1,219	1,290	+12	+0.94	53,500	-
[6907]	26/02/03	1,290	1,305	1,273	1,278	+4	+0.31	21,700	-
[6907]	26/02/02	1,290	1,311	1,266	1,274	-21	-1.62	43,300	-
[6907]	26/01/30	1,260	1,298	1,237	1,295	+24	+1.89	25,500	-
[6907]	26/01/29	1,266	1,300	1,244	1,271	-25	-1.93	42,100	-
[6907]	26/01/28	1,295	1,311	1,232	1,296	-18	-1.37	44,500	-
[6907]	26/01/27	1,291	1,322	1,272	1,314	+15	+1.15	36,800	-
[6907]	26/01/26	1,315	1,315	1,276	1,299	-25	-1.89	30,300	-
[6907]	26/01/23	1,327	1,345	1,305	1,324	-5	-0.38	15,400	-
[6907]	26/01/22	1,299	1,341	1,282	1,329	+39	+3.02	53,700	-
[6907]	26/01/21	1,238	1,295	1,212	1,290	+23	+1.82	47,300	-
[6907]	26/01/20	1,240	1,295	1,236	1,267	+12	+0.96	59,800	-
[6907]	26/01/19	1,196	1,255	1,180	1,255	+59	+4.93	35,000	-
[6907]	26/01/16	1,177	1,196	1,166	1,196	+19	+1.61	44,000	-
[6907]	26/01/15	1,152	1,179	1,148	1,177	+19	+1.64	21,500	-
[6907]	26/01/14	1,162	1,182	1,153	1,158	-10	-0.86	22,700	-
[6907]	26/01/13	1,157	1,172	1,142	1,168	+15	+1.30	35,700	-
[6907]	26/01/09	1,185	1,185	1,148	1,153	-23	-1.96	32,400	-
[6907]	26/01/08	1,164	1,191	1,148	1,176	+31	+2.71	54,300	-
[6907]	26/01/07	1,127	1,147	1,120	1,145	+16	+1.42	23,900	-
[6907]	26/01/06	1,141	1,157	1,113	1,129	-12	-1.05	34,700	-
[6907]	26/01/05	1,129	1,143	1,111	1,141	+11	+0.97	32,600	-
[6907]	25/12/30	1,157	1,157	1,120	1,130	-34	-2.92	24,700	-
[6907]	25/12/29	1,141	1,166	1,138	1,164	+37	+3.28	33,000	-
[6907]	25/12/26	1,125	1,144	1,119	1,127	0	0.00	21,300	-
[6907]	25/12/25	1,112	1,133	1,100	1,127	+30	+2.73	48,000	-
[6907]	25/12/24	1,121	1,134	1,096	1,097	-24	-2.14	29,500	-
[6907]	25/12/23	1,080	1,141	1,080	1,121	+39	+3.60	45,100	-
[6907]	25/12/22	1,076	1,104	1,075	1,082	+7	+0.65	35,300	-
[6907]	25/12/19	1,100	1,100	1,070	1,075	-20	-1.83	58,400	-
[6907]	25/12/18	1,089	1,118	1,052	1,095	-7	-0.64	119,700	-
[6907]	25/12/17	1,173	1,173	1,062	1,102	-80	-6.77	153,300	-
[6907]	25/12/16	1,260	1,260	1,177	1,182	-71	-5.67	52,200	-
[6907]	25/12/15	1,191	1,257	1,190	1,253	+39	+3.21	47,500	-
[6907]	25/12/12	1,227	1,243	1,187	1,214	-15	-1.22	50,700	-
[6907]	25/12/11	1,237	1,249	1,208	1,229	-14	-1.13	38,200	-
[6907]	25/12/10	1,235	1,265	1,235	1,243	+10	+0.81	24,100	-
[6907]	25/12/09	1,249	1,266	1,223	1,233	-16	-1.28	24,300	-
[6907]	25/12/08	1,229	1,250	1,215	1,249	+13	+1.05	17,800	-
[6907]	25/12/05	1,245	1,260	1,227	1,236	-10	-0.80	32,400	-
[6907]	25/12/04	1,209	1,264	1,199	1,246	+26	+2.13	95,700	-
[6907]	25/12/03	1,199	1,228	1,171	1,220	+32	+2.69	46,800	-
[6907]	25/12/02	1,231	1,231	1,186	1,188	-33	-2.70	44,600	-
[6907]	25/12/01	1,220	1,270	1,204	1,221	+1	+0.08	98,000	-
[6907]	25/11/28	1,173	1,230	1,170	1,220	+62	+5.35	56,500	-
[6907]	25/11/27	1,151	1,173	1,146	1,158	+7	+0.61	24,800	-
[6907]	25/11/26	1,123	1,157	1,110	1,151	+35	+3.14	21,900	-
[6907]	25/11/25	1,160	1,165	1,083	1,116	-28	-2.45	88,400	-
[6907]	25/11/21	1,147	1,162	1,120	1,144	-42	-3.54	92,800	-
[6907]	25/11/20	1,191	1,227	1,153	1,186	+30	+2.60	56,000	-
[6907]	25/11/19	1,192	1,218	1,136	1,156	-42	-3.51	95,200	-
[6907]	25/11/18	1,323	1,335	1,194	1,198	-147	-10.93	167,600	-
[6907]	25/11/17	1,350	1,378	1,290	1,345	-5	-0.37	109,300	-
[6907]	25/11/14	1,261	1,390	1,222	1,350	+64	+4.98	353,800	-
[6907]	25/11/13	1,222	1,395	1,218	1,286	-146	-10.20	904,300	-
[6907]	25/11/12	1,252	1,432	1,252	1,432	+300	+26.50	429,500	-
[6907]	25/11/11	1,078	1,134	1,056	1,132	+55	+5.11	28,500	-
[6907]	25/11/10	1,111	1,111	1,069	1,077	-31	-2.80	80,700	-
[6907]	25/11/07	1,116	1,121	1,073	1,108	-19	-1.69	30,300	-
[6907]	25/11/06	1,126	1,149	1,120	1,127	+6	+0.54	33,200	-
[6907]	25/11/05	1,164	1,164	1,085	1,121	-46	-3.94	49,200	-
[6907]	25/11/04	1,188	1,188	1,146	1,167	-21	-1.77	30,800	-
[6907]	25/10/31	1,130	1,189	1,110	1,188	+53	+4.67	57,800	-
[6907]	25/10/30	1,097	1,135	1,095	1,135	+35	+3.18	32,200	-
[6907]	25/10/29	1,111	1,138	1,099	1,100	-15	-1.35	18,800	-
[6907]	25/10/28	1,138	1,143	1,115	1,115	-20	-1.76	16,800	-
[6907]	25/10/27	1,122	1,145	1,116	1,135	+13	+1.16	25,500	-
[6907]	25/10/24	1,131	1,131	1,107	1,122	-3	-0.27	13,800	-
[6907]	25/10/23	1,109	1,130	1,095	1,125	+20	+1.81	22,300	-
[6907]	25/10/22	1,080	1,105	1,072	1,105	+28	+2.60	13,800	-
[6907]	25/10/21	1,088	1,091	1,063	1,077	-2	-0.19	13,500	-
[6907]	25/10/20	1,069	1,111	1,069	1,079	+10	+0.94	30,400	-
[6907]	25/10/17	1,073	1,077	1,050	1,069	-4	-0.37	15,600	-
[6907]	25/10/16	1,050	1,077	1,013	1,073	+15	+1.42	20,700	-
[6907]	25/10/15	1,055	1,059	1,030	1,058	+33	+3.22	15,600	-
[6907]	25/10/14	1,050	1,061	1,016	1,025	-42	-3.94	32,400	-
[6907]	25/10/10	1,068	1,084	1,051	1,067	-15	-1.39	24,200	-
[6907]	25/10/09	1,056	1,083	1,056	1,082	-1	-0.09	16,600	-
[6907]	25/10/08	1,068	1,089	1,067	1,083	0	0.00	15,800	-
[6907]	25/10/07	1,078	1,089	1,067	1,083	+5	+0.46	16,800	-
[6907]	25/10/06	1,085	1,094	1,072	1,078	+2	+0.19	31,900	-
[6907]	25/10/03	1,059	1,092	1,059	1,076	+8	+0.75	14,300	-
[6907]	25/10/02	1,067	1,080	1,058	1,068	-2	-0.19	15,400	-
[6907]	25/10/01	1,118	1,118	1,067	1,070	-48	-4.29	28,400	-
[6907]	25/09/30	1,139	1,139	1,093	1,118	-1	-0.09	15,900	-
[6907]	25/09/29	1,097	1,137	1,090	1,119	+15	+1.36	15,000	-
[6907]	25/09/26	1,092	1,112	1,091	1,104	+8	+0.73	14,900	-
[6907]	25/09/25	1,117	1,117	1,095	1,096	-21	-1.88	14,600	-
[6907]	25/09/24	1,148	1,148	1,101	1,117	-25	-2.19	9,300	-
[6907]	25/09/22	1,132	1,160	1,131	1,142	+3	+0.26	17,000	-
[6907]	25/09/19	1,107	1,143	1,091	1,139	+32	+2.89	38,200	-
[6907]	25/09/18	1,095	1,110	1,083	1,107	+8	+0.73	21,200	-
[6907]	25/09/17	1,105	1,111	1,081	1,099	-20	-1.79	16,700	-
[6907]	25/09/16	1,116	1,124	1,102	1,119	-6	-0.53	14,700	-
[6907]	25/09/12	1,099	1,134	1,089	1,125	+24	+2.18	23,100	-
[6907]	25/09/11	1,104	1,117	1,101	1,101	-8	-0.72	6,800	-
[6907]	25/09/10	1,119	1,119	1,089	1,109	-5	-0.45	27,700	-
[6907]	25/09/09	1,110	1,150	1,100	1,114	-3	-0.27	40,300	-
[6907]	25/09/08	1,150	1,166	1,090	1,117	-45	-3.87	74,200	-
[6907]	25/09/05	1,103	1,172	1,100	1,162	+54	+4.87	103,100	-