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
[6912]	26/10/29	2,809	2,810	2,680	2,688	-158.0	-5.55	67,600	22,384,156,672
[6912]	26/10/28	2,750	2,875	2,750	2,846	+106.0	+3.87	11,900	23,699,892,224
[6912]	26/10/27	2,730	2,788	2,728	2,740	+30.0	+1.11	12,800	22,817,183,744
[6912]	26/10/26	2,784	2,804	2,680	2,710	-94.0	-3.35	24,100	22,567,360,512
[6912]	26/10/23	2,816	2,845	2,727	2,804	-41.0	-1.44	25,200	23,350,138,880
[6912]	26/10/22	2,910	2,917	2,792	2,845	-75.0	-2.57	22,100	23,691,563,008
[6912]	26/10/21	2,812	2,920	2,775	2,920	+158.0	+5.72	19,500	24,316,121,088
[6912]	26/10/20	2,790	2,839	2,762	2,762	-78.0	-2.75	12,100	23,000,385,536
[6912]	26/10/19	2,816	2,876	2,738	2,840	-76.0	-2.61	20,500	23,649,927,168
[6912]	26/10/16	2,848	2,916	2,800	2,916	+76.0	+2.68	17,500	24,282,812,416
[6912]	26/10/15	2,850	2,906	2,805	2,840	-49.0	-1.70	27,600	23,649,927,168
[6912]	26/10/14	2,810	2,980	2,810	2,889	+79.0	+2.81	27,200	24,057,970,688
[6912]	26/10/13	2,827	2,859	2,770	2,810	-17.0	-0.60	16,900	23,400,103,936
[6912]	26/10/09	2,720	2,827	2,704	2,827	+74.0	+2.69	9,500	23,541,669,888
[6912]	26/10/08	2,911	2,911	2,753	2,753	-158.0	-5.43	13,900	22,925,438,976
[6912]	26/10/07	2,870	2,956	2,867	2,911	+44.0	+1.53	15,000	24,241,174,528
[6912]	26/10/06	2,920	2,920	2,851	2,867	-33.0	-1.14	7,600	23,874,766,848
[6912]	26/10/05	2,846	2,900	2,846	2,900	+76.0	+2.69	9,300	24,149,573,632
[6912]	26/10/02	2,850	2,892	2,754	2,824	-15.0	-0.53	15,700	23,516,688,384
[6912]	26/10/01	2,709	2,850	2,683	2,839	+112.0	+4.11	17,000	23,641,600,000
[6912]	26/09/30	2,737	2,760	2,680	2,727	-3.0	-0.11	15,300	22,708,926,464
[6912]	26/09/29	2,760	2,773	2,681	2,730	-53.0	-1.90	14,400	22,733,907,968
[6912]	26/09/28	2,749	2,848	2,700	2,783	+65.0	+2.39	21,800	23,175,262,208
[6912]	26/09/25	2,691	2,733	2,672	2,718	+47.0	+1.76	15,100	22,633,979,904
[6912]	26/09/24	2,686	2,692	2,631	2,671	+35.0	+1.33	17,700	22,242,588,672
[6912]	26/09/18	2,600	2,683	2,600	2,636	+52.0	+2.01	17,600	21,951,129,600
[6912]	26/09/17	2,555	2,584	2,550	2,584	+34.0	+1.33	4,200	21,518,102,528
[6912]	26/09/16	2,518	2,580	2,518	2,550	+33.0	+1.31	2,800	21,234,968,576
[6912]	26/09/15	2,473	2,589	2,469	2,517	+48.0	+1.94	13,700	20,960,163,840
[6912]	26/09/14	2,433	2,494	2,426	2,469	+41.0	+1.69	8,500	20,560,447,488
[6912]	26/09/11	2,481	2,498	2,408	2,428	-71.0	-2.84	10,600	20,219,021,312
[6912]	26/09/10	2,450	2,499	2,439	2,499	+27.0	+1.09	5,900	20,810,270,720
[6912]	26/09/09	2,461	2,511	2,429	2,472	+11.0	+0.45	9,000	20,585,428,992
[6912]	26/09/08	2,578	2,593	2,461	2,461	-117.0	-4.54	11,900	20,493,828,096
[6912]	26/09/07	2,596	2,621	2,557	2,578	+32.0	+1.26	10,400	21,468,137,472
[6912]	26/09/04	2,598	2,638	2,528	2,546	-2.0	-0.08	24,300	21,201,659,904
[6912]	26/09/03	2,486	2,549	2,439	2,548	+72.0	+2.91	13,600	21,218,314,240
[6912]	26/09/02	2,497	2,530	2,440	2,476	-6.0	-0.24	18,100	20,618,739,712
[6912]	26/09/01	2,464	2,506	2,425	2,482	+17.0	+0.69	20,000	20,668,702,720
[6912]	26/08/31	2,440	2,467	2,414	2,465	+49.0	+2.03	8,900	20,527,136,768
[6912]	26/08/28	2,406	2,445	2,399	2,416	+10.0	+0.42	6,000	20,119,093,248
[6912]	26/08/27	2,411	2,426	2,395	2,406	0	+0.00	5,100	20,035,817,472
[6912]	26/08/26	2,420	2,432	2,389	2,406	-14.0	-0.58	10,100	20,035,817,472
[6912]	26/08/25	2,403	2,420	2,367	2,420	+17.0	+0.71	8,200	20,152,401,920
[6912]	26/08/24	2,403	2,453	2,403	2,403	-9.0	-0.37	7,100	20,010,835,968
[6912]	26/08/21	2,351	2,425	2,350	2,412	+28.0	+1.17	10,600	20,085,782,528
[6912]	26/08/20	2,308	2,402	2,308	2,384	+71.0	+3.07	13,500	19,852,613,632
[6912]	26/08/19	2,436	2,436	2,302	2,313	-73.0	-3.06	26,400	19,261,366,272
[6912]	26/08/18	2,429	2,467	2,381	2,386	+7.0	+0.29	20,800	19,869,270,016
[6912]	26/08/17	2,411	2,434	2,347	2,379	-30.0	-1.25	5,800	19,810,977,792
[6912]	26/08/14	2,357	2,409	2,345	2,409	+52.0	+2.21	11,500	20,060,801,024
[6912]	26/08/13	2,358	2,358	2,318	2,357	+10.0	+0.43	5,600	19,627,773,952
[6912]	26/08/12	2,312	2,349	2,312	2,347	+22.0	+0.95	14,000	19,544,500,224
[6912]	26/08/10	2,298	2,366	2,258	2,325	+27.0	+1.17	14,600	19,361,296,384
[6912]	26/08/07	2,393	2,393	2,262	2,298	-95.0	-3.97	16,800	19,136,454,656
[6912]	26/08/06	2,417	2,417	2,359	2,393	-24.0	-0.99	7,200	19,927,562,240
[6912]	26/08/05	2,416	2,430	2,342	2,417	+33.0	+1.38	15,100	20,127,420,416
[6912]	26/08/04	2,420	2,420	2,328	2,384	-54.0	-2.21	22,900	19,852,613,632
[6912]	26/08/03	2,314	2,470	2,286	2,438	+174.0	+7.69	96,900	20,302,297,088
[6912]	26/07/31	2,264	2,264	2,264	2,264	+400.0	+21.46	7,600	18,853,322,752
[6912]	26/07/30	1,790	1,871	1,790	1,864	+69.0	+3.84	13,400	15,522,345,984
[6912]	26/07/29	1,842	1,859	1,771	1,795	-42.0	-2.29	15,900	14,947,752,960
[6912]	26/07/28	1,904	1,904	1,837	1,837	-67.0	-3.52	11,200	15,297,505,280
[6912]	26/07/27	1,920	1,920	1,888	1,904	-5.0	-0.26	11,400	15,855,443,968
[6912]	26/07/24	1,920	1,920	1,851	1,909	-11.0	-0.57	21,200	15,897,080,832
[6912]	26/07/23	1,931	1,942	1,917	1,920	-11.0	-0.57	7,500	15,988,682,752
[6912]	26/07/22	1,928	1,963	1,928	1,931	-7.0	-0.36	9,800	16,080,284,672
[6912]	26/07/21	1,931	1,949	1,910	1,938	+12.0	+0.62	10,200	16,138,576,896
[6912]	26/07/17	1,981	1,981	1,897	1,926	-73	-3.65	20,300	-
[6912]	26/07/16	1,996	2,000	1,980	1,999	+7	+0.35	4,600	-
[6912]	26/07/15	1,993	2,005	1,960	1,992	+17	+0.86	7,100	-
[6912]	26/07/14	1,975	1,999	1,974	1,975	+1	+0.05	2,100	-
[6912]	26/07/13	2,003	2,010	1,941	1,974	-26	-1.30	13,000	-
[6912]	26/07/10	2,050	2,055	1,993	2,000	-50	-2.44	32,700	-
[6912]	26/07/09	1,990	2,060	1,983	2,050	+88	+4.49	5,800	-
[6912]	26/07/08	2,010	2,010	1,945	1,962	-42	-2.10	7,600	-
[6912]	26/07/07	2,088	2,088	2,004	2,004	-84	-4.02	6,200	-
[6912]	26/07/06	2,005	2,088	2,005	2,088	+92	+4.61	3,400	-
[6912]	26/07/03	2,019	2,037	1,987	1,996	-23	-1.14	6,200	-
[6912]	26/07/02	1,988	2,027	1,971	2,019	+17	+0.85	4,600	-
[6912]	26/07/01	1,990	2,002	1,981	2,002	+10	+0.50	2,000	-
[6912]	26/06/30	2,011	2,025	1,992	1,992	-19	-0.94	2,400	-
[6912]	26/06/29	2,056	2,059	1,980	2,011	-51	-2.47	26,000	-
[6912]	26/06/26	2,110	2,144	2,062	2,062	-48	-2.27	5,200	-
[6912]	26/06/25	2,131	2,145	2,100	2,110	+29	+1.39	5,200	-
[6912]	26/06/24	2,154	2,154	2,021	2,081	-77	-3.57	10,900	-
[6912]	26/06/23	2,174	2,260	2,141	2,158	+23	+1.08	18,800	-
[6912]	26/06/22	2,076	2,199	2,076	2,135	+59	+2.84	7,600	-
[6912]	26/06/19	2,058	2,114	2,011	2,076	+1	+0.05	4,700	-
[6912]	26/06/18	2,095	2,150	2,000	2,075	+30	+1.47	9,000	-
[6912]	26/06/17	2,030	2,077	1,997	2,045	+43	+2.15	15,700	-
[6912]	26/06/16	1,985	2,040	1,985	2,002	+34	+1.73	4,500	-
[6912]	26/06/15	1,965	1,987	1,961	1,968	+16	+0.82	1,900	-
[6912]	26/06/12	1,926	1,963	1,926	1,952	+26	+1.35	1,800	-
[6912]	26/06/11	1,951	1,951	1,926	1,926	-25	-1.28	1,700	-
[6912]	26/06/10	2,005	2,044	1,951	1,951	-54	-2.69	6,600	-
[6912]	26/06/09	2,029	2,075	2,005	2,005	-65	-3.14	2,800	-
[6912]	26/06/08	2,019	2,070	1,990	2,070	-49	-2.31	10,500	-
[6912]	26/06/05	2,053	2,129	2,018	2,119	+66	+3.21	4,800	-
[6912]	26/06/04	2,079	2,079	1,976	2,053	+15	+0.74	2,800	-
[6912]	26/06/03	2,002	2,049	1,976	2,038	+38	+1.90	10,000	-
[6912]	26/06/02	2,040	2,040	1,960	2,000	-50	-2.44	14,800	-
[6912]	26/06/01	2,099	2,099	2,044	2,050	-47	-2.24	7,200	-
[6912]	26/05/29	2,055	2,110	2,055	2,097	+56	+2.74	9,900	-
[6912]	26/05/28	2,008	2,091	2,008	2,041	+15	+0.74	8,900	-
[6912]	26/05/27	2,075	2,101	2,011	2,026	-54	-2.60	7,700	-
[6912]	26/05/26	2,099	2,100	2,070	2,080	-9	-0.43	8,500	-
[6912]	26/05/25	2,094	2,118	2,070	2,089	-5	-0.24	9,800	-
[6912]	26/05/22	2,120	2,129	2,081	2,094	-24.0	-1.13	11,400	-
[6912]	26/05/21	2,091	2,150	2,075	2,118	+27.0	+1.29	16,800	-
[6912]	26/05/20	2,146	2,192	2,075	2,091	-101.0	-4.61	15,200	-
[6912]	26/05/19	2,184	2,201	2,130	2,192	+8.0	+0.37	16,700	-
[6912]	26/05/18	2,478	2,478	2,134	2,184	-316.0	-12.64	37,000	-
[6912]	26/05/15	2,543	2,585	2,448	2,500	-35.0	-1.38	10,900	-
[6912]	26/05/14	2,510	2,550	2,476	2,535	+25.0	+1.00	9,100	-
[6912]	26/05/13	2,556	2,556	2,484	2,510	-96.0	-3.68	8,900	-
[6912]	26/05/12	2,632	2,632	2,451	2,606	+7.0	+0.27	7,000	-
[6912]	26/05/11	2,572	2,690	2,542	2,599	+69.0	+2.73	8,200	-
[6912]	26/05/08	2,560	2,580	2,470	2,530	-30.0	-1.17	11,000	-
[6912]	26/05/07	2,436	2,600	2,436	2,560	+150.0	+6.22	15,500	-
[6912]	26/05/01	2,335	2,461	2,301	2,410	+94.0	+4.06	21,700	-
[6912]	26/04/30	2,334	2,348	2,275	2,316	-6.0	-0.26	3,900	-
[6912]	26/04/28	2,311	2,375	2,267	2,322	+7.0	+0.30	9,000	-
[6912]	26/04/27	2,262	2,338	2,262	2,315	+53	+2.34	5,300	-
[6912]	26/04/24	2,270	2,275	2,251	2,262	-8	-0.35	3,000	-
[6912]	26/04/23	2,273	2,300	2,251	2,270	-3	-0.13	4,400	-
[6912]	26/04/22	2,312	2,312	2,227	2,273	-39	-1.69	2,900	-
[6912]	26/04/21	2,285	2,345	2,260	2,312	+63	+2.80	5,800	-
[6912]	26/04/20	2,259	2,259	2,220	2,249	-1	-0.04	5,400	-
[6912]	26/04/17	2,270	2,287	2,220	2,250	-15	-0.66	11,100	-
[6912]	26/04/16	2,220	2,339	2,220	2,265	+94	+4.33	14,400	-
[6912]	26/04/15	2,201	2,272	2,171	2,171	-12	-0.55	4,200	-
[6912]	26/04/14	2,103	2,239	2,089	2,183	+95	+4.55	9,000	-
[6912]	26/04/13	2,089	2,095	2,085	2,088	-14	-0.67	1,000	-
[6912]	26/04/10	2,106	2,106	2,083	2,102	+14	+0.67	2,200	-
[6912]	26/04/09	2,089	2,090	2,087	2,088	-1	-0.05	1,200	-
[6912]	26/04/08	2,153	2,153	2,050	2,089	+36	+1.75	4,700	-
[6912]	26/04/07	2,046	2,060	2,036	2,053	+7	+0.34	2,600	-
[6912]	26/04/06	2,017	2,071	2,016	2,046	+14	+0.69	3,700	-
[6912]	26/04/03	2,035	2,035	2,007	2,032	+27	+1.35	1,000	-
[6912]	26/04/02	2,085	2,090	2,000	2,005	-54	-2.62	5,000	-
[6912]	26/04/01	2,033	2,059	2,000	2,059	+106	+5.43	4,400	-
[6912]	26/03/31	2,018	2,060	1,953	1,953	-97	-4.73	3,300	-
[6912]	26/03/30	1,961	2,061	1,961	2,050	-52	-2.47	5,900	-
[6912]	26/03/27	2,118	2,118	2,059	2,102	+31	+1.50	1,700	-
[6912]	26/03/26	2,125	2,130	2,071	2,071	-30	-1.43	7,300	-
[6912]	26/03/25	2,104	2,175	2,080	2,101	+22	+1.06	3,900	-
[6912]	26/03/24	2,067	2,110	2,051	2,079	+36	+1.76	2,400	-
[6912]	26/03/23	2,097	2,097	1,960	2,043	-115	-5.33	13,300	-
[6912]	26/03/19	2,176	2,176	2,158	2,158	-54	-2.44	3,700	-
[6912]	26/03/18	2,222	2,235	2,153	2,212	-9	-0.41	4,500	-
[6912]	26/03/17	2,246	2,250	2,221	2,221	+22	+1.00	2,900	-
[6912]	26/03/16	2,250	2,274	2,154	2,199	-76	-3.34	8,700	-
[6912]	26/03/13	2,240	2,275	2,200	2,275	+35	+1.56	2,600	-
[6912]	26/03/12	2,320	2,320	2,240	2,240	-73	-3.16	6,700	-
[6912]	26/03/11	2,285	2,315	2,271	2,313	+63	+2.80	6,200	-
[6912]	26/03/10	2,187	2,283	2,187	2,250	+70	+3.21	3,700	-
[6912]	26/03/09	2,151	2,185	2,121	2,180	-61	-2.72	8,400	-
[6912]	26/03/06	2,233	2,250	2,200	2,241	-33	-1.45	7,800	-
[6912]	26/03/05	2,188	2,280	2,188	2,274	+124	+5.77	7,900	-
[6912]	26/03/04	2,200	2,201	2,125	2,150	-100	-4.44	16,400	-
[6912]	26/03/03	2,262	2,285	2,245	2,250	-37	-1.62	10,400	-
[6912]	26/03/02	2,278	2,294	2,168	2,287	-41	-1.76	14,500	-
[6912]	26/02/27	2,308	2,396	2,298	2,328	+41	+1.79	24,000	-
[6912]	26/02/26	2,299	2,299	2,266	2,287	-12	-0.52	2,600	-
[6912]	26/02/25	2,300	2,300	2,251	2,299	0	0.00	8,700	-
[6912]	26/02/24	2,100	2,312	2,100	2,299	+211	+10.11	28,300	-
[6912]	26/02/20	2,059	2,109	2,038	2,088	+8	+0.38	6,500	-
[6912]	26/02/19	2,096	2,096	2,058	2,080	+6	+0.29	2,700	-
[6912]	26/02/18	2,025	2,100	2,025	2,074	+49	+2.42	6,300	-
[6912]	26/02/17	2,076	2,079	2,025	2,025	-35	-1.70	12,700	-
[6912]	26/02/16	2,100	2,100	2,055	2,060	-18	-0.87	2,800	-
[6912]	26/02/13	2,110	2,110	1,983	2,078	-33	-1.56	6,400	-
[6912]	26/02/12	2,140	2,140	2,100	2,111	+15	+0.72	4,600	-
[6912]	26/02/10	2,080	2,096	2,077	2,096	+16	+0.77	3,900	-
[6912]	26/02/09	2,092	2,170	2,074	2,080	-3	-0.14	13,500	-
[6912]	26/02/06	2,079	2,083	2,017	2,083	0	0.00	11,500	-
[6912]	26/02/05	2,081	2,091	2,060	2,083	+23	+1.12	9,800	-
[6912]	26/02/04	1,997	2,080	1,978	2,060	+80	+4.04	11,200	-
[6912]	26/02/03	1,938	1,980	1,938	1,980	+64	+3.34	7,800	-
[6912]	26/02/02	1,900	1,935	1,899	1,916	+17	+0.90	8,700	-
[6912]	26/01/30	1,902	1,912	1,874	1,899	+29	+1.55	27,700	-
[6912]	26/01/29	1,869	1,870	1,850	1,870	+27	+1.47	6,900	-
[6912]	26/01/28	1,850	1,850	1,839	1,843	-24	-1.29	1,700	-
[6912]	26/01/27	1,841	1,867	1,828	1,867	+8	+0.43	2,000	-
[6912]	26/01/26	1,885	1,885	1,805	1,859	-30	-1.59	6,800	-
[6912]	26/01/23	1,890	1,890	1,886	1,889	+3	+0.16	1,400	-
[6912]	26/01/22	1,865	1,886	1,861	1,886	+21	+1.13	2,300	-
[6912]	26/01/21	1,876	1,881	1,865	1,865	-12	-0.64	2,000	-
[6912]	26/01/20	1,871	1,886	1,871	1,877	-11	-0.58	1,200	-
[6912]	26/01/19	1,895	1,895	1,853	1,888	-1	-0.05	7,400	-
[6912]	26/01/16	1,861	1,890	1,860	1,889	+23	+1.23	4,300	-
[6912]	26/01/15	1,858	1,878	1,857	1,866	-1	-0.05	3,900	-
[6912]	26/01/14	1,880	1,880	1,855	1,867	-13	-0.69	5,900	-
[6912]	26/01/13	1,868	1,890	1,868	1,880	+12	+0.64	3,500	-
[6912]	26/01/09	1,855	1,868	1,850	1,868	+13	+0.70	1,600	-
[6912]	26/01/08	1,858	1,871	1,838	1,855	-3	-0.16	5,900	-
[6912]	26/01/07	1,878	1,878	1,835	1,858	-17	-0.91	10,600	-
[6912]	26/01/06	1,875	1,875	1,834	1,875	+14	+0.75	9,000	-
[6912]	26/01/05	1,870	1,870	1,860	1,861	-3	-0.16	5,100	-
[6912]	25/12/30	1,884	1,890	1,858	1,864	-20	-1.06	2,600	-
[6912]	25/12/29	1,904	1,904	1,856	1,884	-15	-0.79	3,200	-
[6912]	25/12/26	1,883	1,899	1,871	1,899	+5	+0.26	2,600	-
[6912]	25/12/25	1,897	1,897	1,881	1,894	-3	-0.16	2,100	-
[6912]	25/12/24	1,883	1,897	1,880	1,897	+14	+0.74	2,000	-
[6912]	25/12/23	1,860	1,895	1,860	1,883	+26	+1.40	6,700	-
[6912]	25/12/22	1,856	1,898	1,856	1,857	+6	+0.32	5,300	-
[6912]	25/12/19	1,864	1,898	1,843	1,851	-14	-0.75	5,100	-
[6912]	25/12/18	1,848	1,865	1,821	1,865	0	0.00	2,000	-
[6912]	25/12/17	1,843	1,907	1,843	1,865	+5	+0.27	3,900	-
[6912]	25/12/16	1,899	1,900	1,787	1,860	-31	-1.64	15,200	-
[6912]	25/12/15	1,865	1,899	1,851	1,891	+14	+0.75	2,500	-
[6912]	25/12/12	1,872	1,877	1,844	1,877	+19	+1.02	1,500	-
[6912]	25/12/11	1,902	1,902	1,850	1,858	-27	-1.43	4,800	-
[6912]	25/12/10	1,886	1,907	1,868	1,885	-1	-0.05	3,000	-
[6912]	25/12/09	1,850	1,940	1,850	1,886	+37	+2.00	6,700	-
[6912]	25/12/08	1,785	1,850	1,761	1,849	+89	+5.06	8,300	-
[6912]	25/12/05	1,798	1,818	1,735	1,760	-40	-2.22	18,700	-
[6912]	25/12/04	1,791	1,811	1,780	1,800	+27	+1.52	1,600	-
[6912]	25/12/03	1,806	1,806	1,770	1,773	-16	-0.89	3,000	-
[6912]	25/12/02	1,808	1,808	1,756	1,789	-2	-0.11	4,200	-
[6912]	25/12/01	1,844	1,870	1,783	1,791	-51	-2.77	8,600	-
[6912]	25/11/28	1,827	1,897	1,825	1,842	+52	+2.91	15,300	-
[6912]	25/11/27	1,797	1,797	1,754	1,790	+7	+0.39	4,300	-
[6912]	25/11/26	1,753	1,783	1,753	1,783	+30	+1.71	2,200	-
[6912]	25/11/25	1,755	1,766	1,753	1,753	0	0.00	2,500	-
[6912]	25/11/21	1,743	1,780	1,743	1,753	-9	-0.51	2,200	-
[6912]	25/11/20	1,753	1,783	1,742	1,762	+27	+1.56	6,600	-
[6912]	25/11/19	1,726	1,737	1,700	1,735	+7	+0.41	5,500	-
[6912]	25/11/18	1,729	1,736	1,690	1,728	-2	-0.12	10,800	-
[6912]	25/11/17	1,779	1,779	1,730	1,730	-49	-2.75	7,700	-
[6912]	25/11/14	1,749	1,779	1,721	1,779	-10	-0.56	6,500	-
[6912]	25/11/13	1,701	1,830	1,650	1,789	+91	+5.36	32,100	-
[6912]	25/11/12	1,670	1,699	1,655	1,698	+25	+1.49	6,900	-
[6912]	25/11/11	1,670	1,673	1,645	1,673	+14	+0.84	4,700	-
[6912]	25/11/10	1,628	1,660	1,613	1,659	+57	+3.56	7,700	-
[6912]	25/11/07	1,629	1,648	1,598	1,602	-27	-1.66	9,500	-
[6912]	25/11/06	1,635	1,644	1,611	1,629	+10	+0.62	8,500	-
[6912]	25/11/05	1,664	1,664	1,606	1,619	-45	-2.70	8,300	-
[6912]	25/11/04	1,649	1,680	1,646	1,664	+13	+0.79	5,900	-
[6912]	25/10/31	1,658	1,684	1,613	1,651	-12	-0.72	49,400	-
[6912]	25/10/30	1,628	1,664	1,606	1,663	+30	+1.84	8,600	-
[6912]	25/10/29	1,683	1,683	1,633	1,633	-35	-2.10	3,900	-
[6912]	25/10/28	1,663	1,670	1,651	1,668	+16	+0.97	4,400	-
[6912]	25/10/27	1,678	1,682	1,652	1,652	-18	-1.08	4,300	-
[6912]	25/10/24	1,679	1,679	1,662	1,670	-9	-0.54	4,300	-
[6912]	25/10/23	1,647	1,679	1,647	1,679	+18	+1.08	3,900	-
[6912]	25/10/22	1,640	1,669	1,640	1,661	+22	+1.34	3,700	-
[6912]	25/10/21	1,650	1,670	1,639	1,639	-11	-0.67	6,300	-
[6912]	25/10/20	1,657	1,680	1,649	1,650	+2	+0.12	10,000	-
[6912]	25/10/17	1,669	1,669	1,640	1,648	-22	-1.32	3,400	-
[6912]	25/10/16	1,631	1,670	1,631	1,670	+51	+3.15	15,200	-
[6912]	25/10/15	1,600	1,633	1,600	1,619	+21	+1.31	6,700	-
[6912]	25/10/14	1,571	1,612	1,563	1,598	-13	-0.81	8,600	-
[6912]	25/10/10	1,624	1,624	1,604	1,611	-8	-0.49	5,000	-
[6912]	25/10/09	1,610	1,630	1,607	1,619	+16	+1.00	5,600	-
[6912]	25/10/08	1,605	1,623	1,535	1,603	-2	-0.12	11,200	-
[6912]	25/10/07	1,608	1,617	1,603	1,605	+2	+0.12	9,500	-
[6912]	25/10/06	1,600	1,614	1,595	1,603	+15	+0.94	13,000	-
[6912]	25/10/03	1,570	1,605	1,569	1,588	+23	+1.47	11,900	-
[6912]	25/10/02	1,578	1,582	1,556	1,565	+1	+0.06	8,200	-
[6912]	25/10/01	1,583	1,594	1,564	1,564	-22	-1.39	7,400	-
[6912]	25/09/30	1,608	1,608	1,586	1,586	-22	-1.37	2,500	-
[6912]	25/09/29	1,587	1,620	1,585	1,608	+8	+0.50	4,300	-
[6912]	25/09/26	1,603	1,603	1,523	1,600	-3	-0.19	19,200	-
[6912]	25/09/25	1,604	1,618	1,603	1,603	0	0.00	4,200	-
[6912]	25/09/24	1,611	1,619	1,601	1,603	-5	-0.31	5,800	-
[6912]	25/09/22	1,590	1,608	1,586	1,608	+19	+1.20	8,700	-
[6912]	25/09/19	1,595	1,604	1,586	1,589	-7	-0.44	14,300	-
[6912]	25/09/18	1,593	1,609	1,593	1,596	+5	+0.31	7,600	-
[6912]	25/09/17	1,604	1,604	1,589	1,591	-6	-0.38	5,900	-
[6912]	25/09/16	1,593	1,603	1,592	1,597	+6	+0.38	4,100	-
[6912]	25/09/12	1,595	1,605	1,591	1,591	-4	-0.25	5,700	-
[6912]	25/09/11	1,599	1,615	1,590	1,595	+12	+0.76	15,000	-
[6912]	25/09/10	1,600	1,605	1,583	1,583	-17	-1.06	8,200	-
[6912]	25/09/09	1,581	1,604	1,581	1,600	+20	+1.27	7,400	-
[6912]	25/09/08	1,572	1,594	1,566	1,580	+8	+0.51	12,600	-
[6912]	25/09/05	1,574	1,588	1,568	1,572	-5	-0.32	5,600	-