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
[6914]	26/10/29	3,150	3,155	3,065	3,140	-30.0	-0.95	190,300	111,906,611,200
[6914]	26/10/28	3,195	3,205	3,145	3,170	+15.0	+0.48	152,900	112,975,781,888
[6914]	26/10/27	3,160	3,175	3,135	3,155	+65.0	+2.10	77,400	112,441,196,544
[6914]	26/10/26	3,100	3,135	3,075	3,090	+15.0	+0.49	96,200	110,124,654,592
[6914]	26/10/23	3,050	3,085	2,962	3,075	-35.0	-1.13	136,100	109,590,069,248
[6914]	26/10/22	3,215	3,215	3,095	3,110	-80.0	-2.51	99,700	110,837,440,512
[6914]	26/10/21	3,230	3,230	3,175	3,190	+30.0	+0.95	69,500	113,688,559,616
[6914]	26/10/20	3,290	3,290	3,125	3,160	-135.0	-4.10	162,900	112,619,388,928
[6914]	26/10/19	3,140	3,300	3,120	3,295	+55.0	+1.70	152,200	117,430,665,216
[6914]	26/10/16	3,220	3,240	3,170	3,240	+75.0	+2.37	126,900	115,470,516,224
[6914]	26/10/15	3,220	3,270	3,140	3,165	-195.0	-5.80	187,400	112,797,589,504
[6914]	26/10/14	3,300	3,395	3,285	3,360	+85.0	+2.60	146,800	119,747,198,976
[6914]	26/10/13	3,280	3,310	3,230	3,275	-30.0	-0.91	108,400	116,717,879,296
[6914]	26/10/09	3,200	3,310	3,185	3,305	+55.0	+1.69	118,100	117,787,049,984
[6914]	26/10/08	3,330	3,330	3,225	3,250	-120.0	-3.56	155,900	115,826,909,184
[6914]	26/10/07	3,415	3,440	3,365	3,370	-35.0	-1.03	155,700	120,103,591,936
[6914]	26/10/06	3,395	3,445	3,365	3,405	+15.0	+0.44	153,400	121,350,955,008
[6914]	26/10/05	3,300	3,405	3,280	3,390	+160.0	+4.95	257,200	120,816,369,664
[6914]	26/10/02	3,270	3,320	3,220	3,230	-70.0	-2.12	187,100	115,114,123,264
[6914]	26/10/01	3,275	3,315	3,235	3,300	+40.0	+1.23	152,500	117,608,857,600
[6914]	26/09/30	3,265	3,275	3,230	3,260	+50.0	+1.56	183,600	116,183,293,952
[6914]	26/09/29	3,215	3,220	3,180	3,210	-25.0	-0.77	124,500	114,401,345,536
[6914]	26/09/28	3,320	3,330	3,225	3,235	-80.0	-2.41	135,100	115,292,323,840
[6914]	26/09/25	3,270	3,315	3,240	3,315	+45.0	+1.38	153,300	118,143,442,944
[6914]	26/09/24	3,205	3,305	3,195	3,270	+110.0	+3.48	169,500	116,539,686,912
[6914]	26/09/18	3,170	3,180	3,140	3,160	+10.0	+0.32	221,700	112,619,388,928
[6914]	26/09/17	3,170	3,185	3,125	3,150	+10.0	+0.32	112,600	112,263,004,160
[6914]	26/09/16	3,060	3,160	3,060	3,140	+80.0	+2.61	118,000	111,906,611,200
[6914]	26/09/15	3,015	3,075	3,000	3,060	+20.0	+0.66	112,200	109,055,483,904
[6914]	26/09/14	3,025	3,040	2,991	3,040	-5.0	-0.16	105,900	108,342,706,176
[6914]	26/09/11	3,000	3,070	2,994	3,045	-30.0	-0.98	170,200	108,520,898,560
[6914]	26/09/10	3,015	3,085	3,000	3,075	+20.0	+0.65	187,600	109,590,069,248
[6914]	26/09/09	3,060	3,105	3,055	3,055	+55.0	+1.83	143,300	108,877,291,520
[6914]	26/09/08	3,110	3,135	3,000	3,000	-145.0	-4.61	151,600	106,917,142,528
[6914]	26/09/07	3,105	3,165	3,100	3,145	+15.0	+0.48	92,400	112,084,803,584
[6914]	26/09/04	3,120	3,150	3,110	3,130	-5.0	-0.16	100,900	111,550,218,240
[6914]	26/09/03	3,165	3,170	3,125	3,135	-15.0	-0.48	116,800	111,728,418,816
[6914]	26/09/02	3,150	3,210	3,145	3,150	-70.0	-2.17	119,000	112,263,004,160
[6914]	26/09/01	3,240	3,280	3,210	3,220	-55.0	-1.68	139,600	114,757,738,496
[6914]	26/08/31	3,135	3,310	3,105	3,275	+80.0	+2.50	592,700	116,717,879,296
[6914]	26/08/28	3,260	3,295	3,185	3,195	-65.0	-1.99	151,000	113,866,760,192
[6914]	26/08/27	3,250	3,320	3,220	3,260	+25.0	+0.77	133,900	116,183,293,952
[6914]	26/08/26	3,250	3,250	3,200	3,235	+5.0	+0.15	80,900	115,292,323,840
[6914]	26/08/25	3,180	3,245	3,180	3,230	+20.0	+0.62	85,000	115,114,123,264
[6914]	26/08/24	3,215	3,255	3,185	3,210	-15.0	-0.47	78,600	114,401,345,536
[6914]	26/08/21	3,225	3,255	3,175	3,225	-60.0	-1.83	140,900	114,935,930,880
[6914]	26/08/20	3,220	3,300	3,195	3,285	+55.0	+1.70	154,200	117,074,272,256
[6914]	26/08/19	3,400	3,400	3,225	3,230	-310.0	-8.76	182,100	115,114,123,264
[6914]	26/08/18	3,580	3,610	3,525	3,540	-40.0	-1.12	102,500	126,162,231,296
[6914]	26/08/17	3,500	3,610	3,500	3,580	+75.0	+2.14	164,100	127,574,687,744
[6914]	26/08/14	3,510	3,545	3,450	3,505	+45.0	+1.30	197,000	124,902,031,360
[6914]	26/08/13	3,615	3,670	3,435	3,460	-85.0	-2.40	252,500	123,298,439,168
[6914]	26/08/12	3,600	3,600	3,485	3,545	-35.0	-0.98	187,600	126,327,447,552
[6914]	26/08/10	3,620	3,680	3,555	3,580	-5.0	-0.14	107,900	127,574,687,744
[6914]	26/08/07	3,675	3,680	3,490	3,585	-120.0	-3.24	148,900	127,752,863,744
[6914]	26/08/06	3,760	3,800	3,690	3,705	-65.0	-1.72	131,800	132,029,112,320
[6914]	26/08/05	3,715	3,790	3,700	3,770	+125.0	+3.43	121,500	134,345,416,704
[6914]	26/08/04	3,515	3,655	3,465	3,645	+135.0	+3.85	185,600	129,890,992,128
[6914]	26/08/03	3,510	3,620	3,495	3,510	+35.0	+1.01	392,200	125,080,215,552
[6914]	26/07/31	3,380	3,540	3,380	3,475	+230.0	+7.09	230,000	123,832,975,360
[6914]	26/07/30	3,210	3,340	3,175	3,245	0	+0.00	334,600	115,636,830,208
[6914]	26/07/29	3,360	3,360	3,175	3,245	-110.0	-3.28	191,500	115,636,830,208
[6914]	26/07/28	3,435	3,475	3,325	3,355	-220.0	-6.15	177,800	119,556,726,784
[6914]	26/07/27	3,585	3,655	3,510	3,575	-30.0	-0.83	120,900	127,396,511,744
[6914]	26/07/24	3,575	3,605	3,540	3,605	-30.0	-0.83	129,800	128,465,575,936
[6914]	26/07/23	3,640	3,685	3,615	3,635	+15.0	+0.41	98,800	129,534,631,936
[6914]	26/07/22	3,680	3,750	3,610	3,620	+5.0	+0.14	158,300	129,000,103,936
[6914]	26/07/21	3,545	3,650	3,470	3,615	+105.0	+2.99	145,700	128,821,927,936
[6914]	26/07/17	3,585	3,630	3,415	3,510	-190	-5.14	190,600	-
[6914]	26/07/16	3,705	3,740	3,645	3,700	-40	-1.07	122,900	-
[6914]	26/07/15	3,785	3,800	3,695	3,740	+5	+0.13	163,200	-
[6914]	26/07/14	3,675	3,775	3,645	3,735	+110	+3.03	203,000	-
[6914]	26/07/13	3,790	3,830	3,610	3,625	-145	-3.85	241,300	-
[6914]	26/07/10	3,865	3,870	3,750	3,770	-25	-0.66	162,300	-
[6914]	26/07/09	3,885	3,905	3,755	3,795	-20	-0.52	146,500	-
[6914]	26/07/08	3,905	3,945	3,800	3,815	-160	-4.03	151,900	-
[6914]	26/07/07	4,150	4,150	3,945	3,975	-180	-4.33	151,300	-
[6914]	26/07/06	4,320	4,360	4,130	4,155	-165	-3.82	160,900	-
[6914]	26/07/03	4,225	4,320	4,150	4,320	+25	+0.58	124,800	-
[6914]	26/07/02	4,260	4,405	4,205	4,295	-35	-0.81	115,600	-
[6914]	26/07/01	4,245	4,350	4,245	4,330	+155	+3.71	126,700	-
[6914]	26/06/30	4,200	4,225	4,085	4,175	+10	+0.24	122,800	-
[6914]	26/06/29	4,180	4,200	4,000	4,165	-65	-1.54	146,100	-
[6914]	26/06/26	4,285	4,370	4,185	4,230	-100	-2.31	108,100	-
[6914]	26/06/25	4,265	4,390	4,215	4,330	+200	+4.84	171,000	-
[6914]	26/06/24	4,105	4,190	4,065	4,130	-75	-1.78	285,100	-
[6914]	26/06/23	4,360	4,380	4,200	4,205	-50	-1.18	190,200	-
[6914]	26/06/22	4,440	4,470	4,230	4,255	-230	-5.13	249,600	-
[6914]	26/06/19	4,285	4,495	4,230	4,485	+340	+8.20	341,400	-
[6914]	26/06/18	4,350	4,420	4,145	4,145	-10	-0.24	543,500	-
[6914]	26/06/17	4,050	4,265	4,040	4,155	+105	+2.59	163,700	-
[6914]	26/06/16	4,020	4,080	3,920	4,050	+30	+0.75	203,000	-
[6914]	26/06/15	4,135	4,175	3,990	4,020	+25	+0.63	206,000	-
[6914]	26/06/12	4,135	4,175	3,970	3,995	-145	-3.50	273,300	-
[6914]	26/06/11	4,110	4,150	4,035	4,140	-110	-2.59	196,200	-
[6914]	26/06/10	4,335	4,385	4,235	4,250	-155	-3.52	183,900	-
[6914]	26/06/09	4,425	4,455	4,260	4,405	-15	-0.34	170,500	-
[6914]	26/06/08	4,280	4,450	4,220	4,420	-190	-4.12	267,400	-
[6914]	26/06/05	4,470	4,680	4,335	4,610	+70	+1.54	225,400	-
[6914]	26/06/04	4,465	4,565	4,430	4,540	+20	+0.44	149,100	-
[6914]	26/06/03	4,405	4,570	4,390	4,520	+185	+4.27	183,300	-
[6914]	26/06/02	4,345	4,390	4,175	4,335	-45	-1.03	179,000	-
[6914]	26/06/01	4,245	4,450	4,215	4,380	+120	+2.82	193,000	-
[6914]	26/05/29	4,195	4,425	4,160	4,260	+55	+1.31	222,900	-
[6914]	26/05/28	4,145	4,240	4,070	4,205	+15	+0.36	197,300	-
[6914]	26/05/27	4,445	4,535	4,185	4,190	-200	-4.56	173,500	-
[6914]	26/05/26	4,525	4,525	4,355	4,390	-135	-2.98	189,000	-
[6914]	26/05/25	4,520	4,755	4,470	4,525	+115	+2.61	327,900	-
[6914]	26/05/22	4,365	4,550	4,350	4,410	+115	+2.68	406,200	-
[6914]	26/05/21	4,520	4,565	4,295	4,295	-155	-3.48	325,000	-
[6914]	26/05/20	4,455	4,460	4,310	4,450	-5	-0.11	238,900	-
[6914]	26/05/19	4,545	4,560	4,415	4,455	-85	-1.87	303,000	-
[6914]	26/05/18	4,400	4,610	4,375	4,540	+140	+3.18	604,200	-
[6914]	26/05/15	4,145	4,455	4,075	4,400	+535	+13.84	921,500	-
[6914]	26/05/14	3,865	3,865	3,865	3,865	+700	+22.12	320,100	-
[6914]	26/05/13	3,150	3,170	3,115	3,165	-10	-0.31	120,300	-
[6914]	26/05/12	3,210	3,225	3,165	3,175	-35	-1.09	103,700	-
[6914]	26/05/11	3,230	3,275	3,185	3,210	+45	+1.42	207,300	-
[6914]	26/05/08	3,190	3,190	3,080	3,165	0	0.00	258,500	-
[6914]	26/05/07	3,035	3,195	3,035	3,165	+180	+6.03	229,300	-
[6914]	26/05/01	2,950	2,999	2,881	2,985	+61	+2.09	140,300	-
[6914]	26/04/30	2,892	2,937	2,892	2,924	-18	-0.61	90,000	-
[6914]	26/04/28	2,923	2,943	2,915	2,942	+31.0	+1.06	98,100	-
[6914]	26/04/27	2,892	2,941	2,849	2,911	+50	+1.75	106,600	-
[6914]	26/04/24	2,835	2,884	2,823	2,861	+76	+2.73	122,800	-
[6914]	26/04/23	2,794	2,829	2,742	2,785	-24	-0.85	116,100	-
[6914]	26/04/22	2,856	2,866	2,796	2,809	-55	-1.92	88,200	-
[6914]	26/04/21	2,880	2,910	2,862	2,864	-43	-1.48	130,800	-
[6914]	26/04/20	2,959	2,959	2,856	2,907	-83	-2.78	159,300	-
[6914]	26/04/17	2,917	2,990	2,862	2,990	+60	+2.05	106,200	-
[6914]	26/04/16	2,916	2,942	2,905	2,930	+46	+1.60	92,200	-
[6914]	26/04/15	2,930	2,950	2,856	2,884	+1	+0.03	94,800	-
[6914]	26/04/14	2,905	2,926	2,855	2,883	+1	+0.03	145,800	-
[6914]	26/04/13	2,894	2,911	2,858	2,882	-14	-0.48	120,500	-
[6914]	26/04/10	2,892	2,919	2,879	2,896	+22	+0.77	90,700	-
[6914]	26/04/09	2,858	2,877	2,820	2,874	-1	-0.03	120,800	-
[6914]	26/04/08	2,827	2,875	2,794	2,875	+155	+5.70	181,100	-
[6914]	26/04/07	2,695	2,724	2,691	2,720	+31	+1.15	100,300	-
[6914]	26/04/06	2,670	2,706	2,670	2,689	+10	+0.37	81,700	-
[6914]	26/04/03	2,672	2,697	2,670	2,679	+15	+0.56	102,400	-
[6914]	26/04/02	2,755	2,778	2,664	2,664	-85	-3.09	115,200	-
[6914]	26/04/01	2,703	2,749	2,680	2,749	+146	+5.61	86,400	-
[6914]	26/03/31	2,600	2,644	2,575	2,603	-62	-2.33	132,300	-
[6914]	26/03/30	2,602	2,677	2,583	2,665	-87	-3.16	152,400	-
[6914]	26/03/27	2,753	2,772	2,697	2,752	-30	-1.08	144,600	-
[6914]	26/03/26	2,773	2,814	2,747	2,782	+3	+0.11	101,300	-
[6914]	26/03/25	2,745	2,813	2,733	2,779	+117	+4.40	157,400	-
[6914]	26/03/24	2,679	2,694	2,631	2,662	+58	+2.23	92,700	-
[6914]	26/03/23	2,650	2,674	2,582	2,604	-128	-4.69	182,800	-
[6914]	26/03/19	2,747	2,750	2,682	2,732	-115	-4.04	539,800	-
[6914]	26/03/18	2,783	2,847	2,773	2,847	+64	+2.30	112,900	-
[6914]	26/03/17	2,834	2,845	2,777	2,783	-1	-0.04	89,600	-
[6914]	26/03/16	2,750	2,821	2,728	2,784	-5	-0.18	131,000	-
[6914]	26/03/13	2,752	2,817	2,742	2,789	-39	-1.38	158,200	-
[6914]	26/03/12	2,870	2,877	2,804	2,828	-67	-2.31	124,300	-
[6914]	26/03/11	2,901	2,944	2,872	2,895	+44	+1.54	192,600	-
[6914]	26/03/10	2,772	2,894	2,770	2,851	+133	+4.89	154,700	-
[6914]	26/03/09	2,720	2,779	2,660	2,718	-252	-8.48	235,600	-
[6914]	26/03/06	2,893	2,979	2,874	2,970	+31	+1.05	161,600	-
[6914]	26/03/05	2,917	2,982	2,900	2,939	+100	+3.52	150,600	-
[6914]	26/03/04	2,900	2,941	2,770	2,839	-139	-4.67	202,000	-
[6914]	26/03/03	3,175	3,195	2,962	2,978	-202	-6.35	254,000	-
[6914]	26/03/02	3,100	3,195	3,055	3,180	-20	-0.63	158,600	-
[6914]	26/02/27	3,095	3,200	3,040	3,200	+105	+3.39	180,900	-
[6914]	26/02/26	3,150	3,200	3,075	3,095	-45	-1.43	208,600	-
[6914]	26/02/25	3,030	3,190	2,981	3,140	+120	+3.97	268,800	-
[6914]	26/02/24	2,951	3,050	2,932	3,020	+116	+3.99	236,500	-
[6914]	26/02/20	2,906	2,909	2,841	2,904	-43	-1.46	169,100	-
[6914]	26/02/19	2,937	2,975	2,913	2,947	+19	+0.65	123,400	-
[6914]	26/02/18	2,950	2,970	2,906	2,928	-3	-0.10	249,100	-
[6914]	26/02/17	2,730	2,943	2,727	2,931	+208	+7.64	445,100	-
[6914]	26/02/16	2,510	2,729	2,499	2,723	+254	+10.29	483,200	-
[6914]	26/02/13	2,525	2,525	2,447	2,469	-71	-2.80	210,500	-
[6914]	26/02/12	2,522	2,540	2,504	2,540	+28	+1.11	263,200	-
[6914]	26/02/10	2,476	2,514	2,466	2,512	+46	+1.87	127,800	-
[6914]	26/02/09	2,495	2,495	2,455	2,466	+38	+1.57	126,700	-
[6914]	26/02/06	2,437	2,445	2,406	2,428	-11	-0.45	107,300	-
[6914]	26/02/05	2,450	2,462	2,428	2,439	-4	-0.16	118,500	-
[6914]	26/02/04	2,401	2,443	2,392	2,443	+19	+0.78	128,900	-
[6914]	26/02/03	2,404	2,435	2,395	2,424	+48	+2.02	114,900	-
[6914]	26/02/02	2,420	2,454	2,369	2,376	-17	-0.71	150,400	-
[6914]	26/01/30	2,377	2,395	2,351	2,393	+38	+1.61	130,500	-
[6914]	26/01/29	2,372	2,377	2,338	2,355	-29	-1.22	166,000	-
[6914]	26/01/28	2,411	2,432	2,377	2,384	-50	-2.05	166,200	-
[6914]	26/01/27	2,419	2,455	2,406	2,434	-5	-0.21	106,100	-
[6914]	26/01/26	2,472	2,480	2,430	2,439	-83	-3.29	122,800	-
[6914]	26/01/23	2,528	2,541	2,505	2,522	-9	-0.36	128,800	-
[6914]	26/01/22	2,500	2,538	2,488	2,531	+53	+2.14	167,300	-
[6914]	26/01/21	2,415	2,487	2,411	2,478	+1	+0.04	161,800	-
[6914]	26/01/20	2,555	2,556	2,477	2,477	-114	-4.40	165,100	-
[6914]	26/01/19	2,612	2,612	2,556	2,591	-21	-0.80	117,800	-
[6914]	26/01/16	2,580	2,614	2,568	2,612	+35	+1.36	187,100	-
[6914]	26/01/15	2,547	2,586	2,540	2,577	+30	+1.18	212,600	-
[6914]	26/01/14	2,538	2,592	2,517	2,547	+30	+1.19	181,800	-
[6914]	26/01/13	2,523	2,540	2,490	2,517	+44	+1.78	257,600	-
[6914]	26/01/09	2,499	2,513	2,454	2,473	+7	+0.28	138,700	-
[6914]	26/01/08	2,526	2,530	2,465	2,466	-79	-3.10	185,100	-
[6914]	26/01/07	2,572	2,600	2,545	2,545	-4	-0.16	229,900	-
[6914]	26/01/06	2,570	2,572	2,525	2,549	-18	-0.70	209,700	-
[6914]	26/01/05	2,560	2,575	2,532	2,567	+12	+0.47	143,000	-
[6914]	25/12/30	2,563	2,600	2,546	2,555	-23	-0.89	184,200	-
[6914]	25/12/29	2,583	2,600	2,563	2,578	-20	-0.77	158,200	-
[6914]	25/12/26	2,616	2,616	2,581	2,598	-3	-0.12	201,500	-
[6914]	25/12/25	2,639	2,639	2,593	2,601	-3	-0.12	155,800	-
[6914]	25/12/24	2,662	2,672	2,604	2,604	-72	-2.69	187,700	-
[6914]	25/12/23	2,731	2,734	2,649	2,676	-54	-1.98	159,200	-
[6914]	25/12/22	2,710	2,733	2,606	2,730	+20	+0.74	330,700	-
[6914]	25/12/19	2,730	2,740	2,692	2,710	-8	-0.29	1,259,200	-
[6914]	25/12/18	2,680	2,734	2,675	2,718	+7	+0.26	211,000	-
[6914]	25/12/17	2,717	2,724	2,660	2,711	+25	+0.93	157,400	-
[6914]	25/12/16	2,733	2,743	2,655	2,686	-47	-1.72	171,800	-
[6914]	25/12/15	2,705	2,744	2,684	2,733	-17	-0.62	184,700	-
[6914]	25/12/12	2,694	2,765	2,680	2,750	+79	+2.96	198,400	-
[6914]	25/12/11	2,664	2,698	2,648	2,671	+4	+0.15	226,400	-
[6914]	25/12/10	2,614	2,691	2,606	2,667	+82	+3.17	299,100	-
[6914]	25/12/09	2,528	2,594	2,513	2,585	+45	+1.77	175,700	-
[6914]	25/12/08	2,480	2,550	2,473	2,540	+76	+3.08	166,500	-
[6914]	25/12/05	2,465	2,475	2,436	2,464	-20	-0.81	121,800	-
[6914]	25/12/04	2,391	2,490	2,390	2,484	+93	+3.89	190,700	-
[6914]	25/12/03	2,396	2,418	2,367	2,391	-3	-0.13	257,800	-
[6914]	25/12/02	2,389	2,402	2,372	2,394	-12	-0.50	158,900	-
[6914]	25/12/01	2,478	2,487	2,377	2,406	-51	-2.08	181,900	-
[6914]	25/11/28	2,420	2,473	2,397	2,457	+54	+2.25	165,900	-
[6914]	25/11/27	2,425	2,439	2,396	2,403	-20	-0.83	170,600	-
[6914]	25/11/26	2,444	2,451	2,413	2,423	+3	+0.12	151,500	-
[6914]	25/11/25	2,450	2,453	2,410	2,420	+8	+0.33	170,500	-
[6914]	25/11/21	2,390	2,428	2,380	2,412	-28	-1.15	136,400	-
[6914]	25/11/20	2,470	2,476	2,419	2,440	+20	+0.83	152,100	-
[6914]	25/11/19	2,419	2,453	2,403	2,420	-13	-0.53	188,800	-
[6914]	25/11/18	2,503	2,518	2,418	2,433	-108	-4.25	256,800	-
[6914]	25/11/17	2,399	2,555	2,390	2,541	+128	+5.30	520,900	-
[6914]	25/11/14	2,467	2,473	2,378	2,413	-57	-2.31	247,000	-
[6914]	25/11/13	2,475	2,480	2,439	2,470	+25	+1.02	100,600	-
[6914]	25/11/12	2,418	2,456	2,388	2,445	+51	+2.13	157,500	-
[6914]	25/11/11	2,415	2,418	2,368	2,394	-1	-0.04	130,700	-
[6914]	25/11/10	2,373	2,400	2,366	2,395	+44	+1.87	91,900	-
[6914]	25/11/07	2,350	2,358	2,332	2,351	-11	-0.47	105,400	-
[6914]	25/11/06	2,340	2,387	2,324	2,362	+32	+1.37	107,000	-
[6914]	25/11/05	2,331	2,350	2,265	2,330	-35	-1.48	152,200	-
[6914]	25/11/04	2,333	2,398	2,317	2,365	+32	+1.37	114,900	-
[6914]	25/10/31	2,320	2,335	2,296	2,333	+17	+0.73	116,100	-
[6914]	25/10/30	2,294	2,328	2,281	2,316	+40	+1.76	95,600	-
[6914]	25/10/29	2,343	2,343	2,263	2,276	-57	-2.44	141,500	-
[6914]	25/10/28	2,380	2,384	2,318	2,333	-47	-1.97	150,000	-
[6914]	25/10/27	2,382	2,390	2,361	2,380	+10	+0.42	151,200	-
[6914]	25/10/24	2,300	2,382	2,276	2,370	+104	+4.59	265,300	-
[6914]	25/10/23	2,235	2,275	2,235	2,266	+7	+0.31	200,300	-
[6914]	25/10/22	2,230	2,267	2,225	2,259	+29	+1.30	91,500	-
[6914]	25/10/21	2,250	2,263	2,220	2,230	-16	-0.71	104,200	-
[6914]	25/10/20	2,223	2,267	2,215	2,246	+63	+2.89	141,500	-
[6914]	25/10/17	2,266	2,279	2,164	2,183	-95	-4.17	239,800	-
[6914]	25/10/16	2,333	2,339	2,273	2,278	-34	-1.47	248,600	-
[6914]	25/10/15	2,250	2,330	2,240	2,312	+93	+4.19	356,800	-
[6914]	25/10/14	2,208	2,249	2,208	2,219	-19	-0.85	255,700	-
[6914]	25/10/10	2,218	2,271	2,200	2,238	+18	+0.81	313,800	-
[6914]	25/10/09	2,209	2,229	2,199	2,220	+23	+1.05	166,300	-
[6914]	25/10/08	2,134	2,229	2,134	2,197	+63	+2.95	216,500	-
[6914]	25/10/07	2,153	2,155	2,128	2,134	-15	-0.70	116,100	-
[6914]	25/10/06	2,182	2,200	2,137	2,149	+7	+0.33	245,000	-
[6914]	25/10/03	2,088	2,148	2,088	2,142	+28	+1.32	119,100	-
[6914]	25/10/02	2,072	2,121	2,065	2,114	+60	+2.92	109,400	-
[6914]	25/10/01	2,098	2,098	2,046	2,054	-56	-2.65	136,300	-
[6914]	25/09/30	2,085	2,124	2,075	2,110	+16	+0.76	135,900	-
[6914]	25/09/29	2,134	2,135	2,090	2,094	-40	-1.87	104,300	-
[6914]	25/09/26	2,140	2,168	2,122	2,134	-4	-0.19	220,300	-
[6914]	25/09/25	2,124	2,140	2,112	2,138	+9	+0.42	112,700	-
[6914]	25/09/24	2,136	2,136	2,101	2,129	-8	-0.37	132,900	-
[6914]	25/09/22	2,111	2,175	2,106	2,137	+47	+2.25	220,200	-
[6914]	25/09/19	2,085	2,091	2,053	2,090	+21	+1.01	178,300	-
[6914]	25/09/18	2,059	2,085	2,040	2,069	+20	+0.98	99,000	-
[6914]	25/09/17	2,055	2,060	2,024	2,049	-6	-0.29	106,700	-
[6914]	25/09/16	2,040	2,068	2,038	2,055	+27	+1.33	84,800	-
[6914]	25/09/12	2,014	2,034	2,007	2,028	+20	+1.00	139,000	-
[6914]	25/09/11	2,022	2,035	1,998	2,008	-9	-0.45	164,900	-
[6914]	25/09/10	1,982	2,022	1,966	2,017	+53	+2.70	190,400	-
[6914]	25/09/09	1,971	2,000	1,958	1,964	-7	-0.36	128,100	-
[6914]	25/09/08	1,984	1,986	1,952	1,971	-13	-0.66	99,000	-
[6914]	25/09/05	1,932	1,985	1,919	1,984	+68	+3.55	183,700	-