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
[6777]	26/10/30	18,200	18,300	17,020	17,520	-1,520.0	-7.98	162,000	206,041,858,048
[6777]	26/10/29	18,940	19,410	18,180	19,040	+150.0	+0.79	625,900	223,917,637,632
[6777]	26/10/28	19,050	19,190	18,410	18,890	+480.0	+2.61	167,800	222,153,572,352
[6777]	26/10/27	18,810	19,180	18,100	18,410	+860.0	+4.90	141,800	216,508,596,224
[6777]	26/10/26	17,760	18,190	17,450	17,550	-240.0	-1.35	109,100	206,394,671,104
[6777]	26/10/23	17,370	17,920	16,710	17,790	-400.0	-2.20	191,900	209,217,159,168
[6777]	26/10/22	19,930	20,010	18,160	18,190	-1,660.0	-8.36	163,200	213,921,316,864
[6777]	26/10/21	20,020	20,380	19,780	19,850	+790.0	+4.14	100,700	233,443,540,992
[6777]	26/10/20	20,520	20,560	18,940	19,060	-1,490.0	-7.25	208,200	224,152,846,336
[6777]	26/10/19	19,270	20,750	19,270	20,550	-70.0	-0.34	114,500	241,675,812,864
[6777]	26/10/16	21,220	21,260	20,270	20,620	+70.0	+0.34	97,200	242,499,043,328
[6777]	26/10/15	21,780	21,930	20,510	20,550	-2,440.0	-10.61	167,200	241,675,812,864
[6777]	26/10/14	23,180	24,500	22,850	22,990	-140.0	-0.61	131,200	270,371,143,680
[6777]	26/10/13	22,620	23,580	22,410	23,130	-490.0	-2.07	121,600	272,017,588,224
[6777]	26/10/09	22,500	23,980	22,500	23,620	+320.0	+1.37	197,500	277,780,168,704
[6777]	26/10/08	24,800	25,070	23,300	23,300	-2,000.0	-7.91	159,600	274,016,845,824
[6777]	26/10/07	25,800	25,800	23,960	25,300	-230.0	-0.90	213,200	297,537,601,536
[6777]	26/10/06	24,140	25,680	23,380	25,530	+1,890.0	+7.99	195,400	300,242,501,632
[6777]	26/10/05	24,180	24,490	23,330	23,640	+270.0	+1.16	136,200	278,015,377,408
[6777]	26/10/02	22,950	23,810	22,810	23,370	+590.0	+2.59	158,300	274,840,076,288
[6777]	26/10/01	22,300	22,800	22,300	22,780	+400.0	+1.79	82,700	267,901,452,288
[6777]	26/09/30	22,140	22,800	22,090	22,380	+310.0	+1.40	97,600	263,197,310,976
[6777]	26/09/29	21,400	22,170	21,330	22,070	+670.0	+3.13	108,700	259,551,592,448
[6777]	26/09/28	22,010	22,360	21,380	21,400	-470.0	-2.15	109,000	251,672,133,632
[6777]	26/09/25	21,440	21,870	21,330	21,870	+350.0	+1.63	86,500	257,199,505,408
[6777]	26/09/24	21,550	22,190	21,210	21,520	+470.0	+2.23	147,500	253,083,369,472
[6777]	26/09/18	20,250	21,130	20,180	21,050	+1,330.0	+6.74	136,800	247,555,997,696
[6777]	26/09/17	20,010	20,080	19,510	19,720	+160.0	+0.82	90,700	231,914,700,800
[6777]	26/09/16	19,100	19,730	18,870	19,560	+610.0	+3.22	92,100	230,033,031,168
[6777]	26/09/15	18,270	19,200	18,200	18,950	+490.0	+2.65	104,600	222,859,198,464
[6777]	26/09/14	18,300	18,700	18,100	18,460	-560.0	-2.94	100,000	217,096,617,984
[6777]	26/09/11	19,100	19,500	18,870	19,020	-860.0	-4.33	105,500	223,682,428,928
[6777]	26/09/10	20,010	20,200	19,320	19,880	-390.0	-1.92	108,000	233,796,354,048
[6777]	26/09/09	19,670	20,700	19,670	20,270	+1,260.0	+6.63	120,400	238,382,907,392
[6777]	26/09/08	19,600	20,050	19,010	19,010	-1,070.0	-5.33	94,000	223,564,824,576
[6777]	26/09/07	20,020	20,230	19,630	20,080	+1,050.0	+5.52	129,500	236,148,424,704
[6777]	26/09/04	18,140	19,120	18,130	19,030	+1,120.0	+6.25	99,400	223,800,033,280
[6777]	26/09/03	18,880	19,180	17,830	17,910	-740.0	-3.97	87,400	210,628,411,392
[6777]	26/09/02	19,210	19,380	18,630	18,650	-960.0	-4.90	72,000	219,331,084,288
[6777]	26/09/01	19,780	20,090	19,310	19,610	+50.0	+0.26	86,000	230,621,052,928
[6777]	26/08/31	18,400	19,790	18,280	19,560	+420.0	+2.19	91,900	230,033,031,168
[6777]	26/08/28	19,490	19,700	19,010	19,140	-360.0	-1.85	82,900	225,093,681,152
[6777]	26/08/27	19,480	20,000	18,580	19,500	+820.0	+4.39	163,900	229,327,405,056
[6777]	26/08/26	19,290	19,290	18,490	18,680	-870.0	-4.45	90,500	219,683,897,344
[6777]	26/08/25	18,400	19,800	18,100	19,550	+950.0	+5.11	116,700	229,915,426,816
[6777]	26/08/24	17,870	18,780	17,610	18,600	+330.0	+1.81	125,000	218,743,062,528
[6777]	26/08/21	18,380	18,550	17,730	18,270	-110.0	-0.60	117,700	214,862,135,296
[6777]	26/08/20	18,140	18,690	17,860	18,380	+390.0	+2.17	110,600	216,155,783,168
[6777]	26/08/19	18,210	18,580	17,800	17,990	-1,780.0	-9.00	246,300	211,569,229,824
[6777]	26/08/18	20,540	21,260	19,770	19,770	-750.0	-3.65	170,800	232,502,706,176
[6777]	26/08/17	19,360	20,520	19,130	20,520	+1,300.0	+6.76	127,000	241,322,999,808
[6777]	26/08/14	20,250	20,540	19,020	19,220	-930.0	-4.62	190,900	226,034,499,584
[6777]	26/08/13	20,040	20,560	19,570	20,150	+700.0	+3.60	212,100	236,971,655,168
[6777]	26/08/12	18,330	19,490	18,080	19,450	+1,520.0	+8.48	236,600	228,739,383,296
[6777]	26/08/10	18,350	18,500	17,780	17,930	-1,220.0	-6.37	242,400	210,863,620,096
[6777]	26/08/07	19,300	19,610	18,050	19,150	-400.0	-2.05	232,300	225,211,269,120
[6777]	26/08/06	20,710	20,810	19,450	19,550	-1,900.0	-8.86	202,200	229,915,426,816
[6777]	26/08/05	21,000	21,540	20,320	21,450	+2,010.0	+10.34	205,700	252,260,155,392
[6777]	26/08/04	18,350	19,580	18,200	19,440	+1,490.0	+8.30	164,500	228,621,795,328
[6777]	26/08/03	16,880	18,160	16,660	17,950	+670.0	+3.88	131,500	211,098,828,800
[6777]	26/07/31	18,090	18,090	16,740	17,280	+1,990.0	+13.02	211,300	203,219,369,984
[6777]	26/07/30	15,530	16,080	15,120	15,290	0	+0.00	120,000	179,816,202,240
[6777]	26/07/29	16,500	16,770	14,830	15,290	-1,210.0	-7.33	185,000	179,816,202,240
[6777]	26/07/28	17,910	17,940	16,450	16,500	-1,810.0	-9.89	119,900	194,046,263,296
[6777]	26/07/27	18,850	19,000	17,710	18,310	-640.0	-3.38	109,700	215,332,552,704
[6777]	26/07/24	18,620	19,100	18,300	18,950	-70.0	-0.37	127,800	222,859,198,464
[6777]	26/07/23	19,890	19,980	18,880	19,020	-70.0	-0.37	105,800	223,682,428,928
[6777]	26/07/22	20,420	20,420	19,090	19,090	+180.0	+0.95	196,900	224,505,659,392
[6777]	26/07/21	18,730	18,910	17,680	18,910	+280.0	+1.50	197,000	222,388,781,056
[6777]	26/07/17	19,620	19,950	17,680	18,630	-1,990	-9.65	175,500	-
[6777]	26/07/16	20,930	20,960	20,210	20,620	-1,230	-5.63	121,500	-
[6777]	26/07/15	21,220	22,210	21,070	21,850	+850	+4.05	125,000	-
[6777]	26/07/14	20,500	21,200	20,000	21,000	+180	+0.86	115,300	-
[6777]	26/07/13	20,720	21,730	20,380	20,820	+30	+0.14	140,100	-
[6777]	26/07/10	21,630	21,890	20,710	20,790	+290	+1.41	82,200	-
[6777]	26/07/09	20,330	20,950	20,290	20,500	+280	+1.38	95,000	-
[6777]	26/07/08	19,870	21,230	19,870	20,220	-1,150	-5.38	239,400	-
[6777]	26/07/07	22,810	23,180	21,010	21,370	-1,760	-7.61	146,300	-
[6777]	26/07/06	23,850	24,800	22,660	23,130	-220	-0.94	116,400	-
[6777]	26/07/03	22,200	23,470	21,430	23,350	-350	-1.48	153,900	-
[6777]	26/07/02	25,170	25,170	23,400	23,700	-2,100	-8.14	116,900	-
[6777]	26/07/01	27,700	27,900	25,510	25,800	-790	-2.97	103,400	-
[6777]	26/06/30	26,860	27,400	26,260	26,590	+230	+0.87	62,300	-
[6777]	26/06/29	26,500	26,860	24,920	26,360	-1,640	-5.86	149,700	-
[6777]	26/06/26	27,930	29,460	27,040	28,000	-100	-0.36	112,100	-
[6777]	26/06/25	28,930	28,930	27,200	28,100	+950	+3.50	121,400	-
[6777]	26/06/24	28,360	29,580	26,760	27,150	-210	-0.77	129,600	-
[6777]	26/06/23	30,850	30,850	27,180	27,360	-2,790	-9.25	138,400	-
[6777]	26/06/22	29,410	30,300	28,800	30,150	+1,240	+4.29	195,800	-
[6777]	26/06/19	28,900	29,830	28,500	28,910	+2,190	+8.20	261,600	-
[6777]	26/06/18	27,490	27,990	26,510	26,720	-350	-1.29	161,800	-
[6777]	26/06/17	26,230	27,580	25,600	27,070	0	0.00	118,600	-
[6777]	26/06/16	26,050	27,700	25,690	27,070	+2,020	+8.06	196,200	-
[6777]	26/06/15	25,220	25,460	24,520	25,050	+1,830	+7.88	170,500	-
[6777]	26/06/12	23,800	24,100	22,850	23,220	+420	+1.84	164,700	-
[6777]	26/06/11	22,640	23,410	22,070	22,800	-840	-3.55	104,700	-
[6777]	26/06/10	25,350	25,350	23,320	23,640	-3,360	-12.44	171,500	-
[6777]	26/06/09	24,200	27,250	24,070	27,000	+3,800	+16.38	240,100	-
[6777]	26/06/08	22,670	23,630	21,710	23,200	-1,970	-7.83	208,400	-
[6777]	26/06/05	25,470	25,820	24,600	25,170	-560	-2.18	90,900	-
[6777]	26/06/04	25,800	26,320	25,300	25,730	-400	-1.53	119,300	-
[6777]	26/06/03	28,450	28,460	26,120	26,130	+680	+2.67	276,300	-
[6777]	26/06/02	25,560	26,190	23,910	25,450	+70	+0.28	175,000	-
[6777]	26/06/01	24,480	25,870	24,030	25,380	+400	+1.60	150,300	-
[6777]	26/05/29	24,780	25,930	24,120	24,980	+310	+1.26	344,300	-
[6777]	26/05/28	24,910	25,490	23,900	24,670	-390	-1.56	158,900	-
[6777]	26/05/27	26,650	26,800	24,270	25,060	-300	-1.18	223,200	-
[6777]	26/05/26	28,800	28,810	25,160	25,360	-3,080	-10.83	290,500	-
[6777]	26/05/25	29,980	31,450	28,250	28,440	+1,190	+4.37	217,500	-
[6777]	26/05/22	27,020	28,060	26,990	27,250	+1,230.0	+4.73	153,800	-
[6777]	26/05/21	27,990	28,130	25,720	26,020	-840.0	-3.13	210,200	-
[6777]	26/05/20	27,290	28,700	26,450	26,860	-790.0	-2.86	205,600	-
[6777]	26/05/19	31,600	31,600	27,620	27,650	-4,650.0	-14.40	338,700	-
[6777]	26/05/18	32,350	34,550	31,250	32,300	+2,550.0	+8.57	478,000	-
[6777]	26/05/15	30,800	32,500	28,940	29,750	-2,200.0	-6.89	231,900	-
[6777]	26/05/14	33,500	34,700	31,950	31,950	-1,050.0	-3.18	274,700	-
[6777]	26/05/13	29,810	33,300	29,700	33,000	+2,000	+6.45	266,800	-
[6777]	26/05/12	29,230	31,950	29,000	31,000	+3,770	+13.85	503,200	-
[6777]	26/05/11	28,800	29,280	27,050	27,230	-490	-1.77	177,700	-
[6777]	26/05/08	27,600	27,830	26,450	27,720	-510	-1.81	220,700	-
[6777]	26/05/07	29,550	30,300	27,550	28,230	+400	+1.44	265,500	-
[6777]	26/05/01	27,940	28,470	27,140	27,830	-110	-0.39	128,100	-
[6777]	26/04/30	28,360	29,410	27,830	27,940	-640	-2.24	138,700	-
[6777]	26/04/28	28,620	29,200	27,860	28,580	-100	-0.35	168,700	-
[6777]	26/04/27	29,000	29,720	27,110	28,680	-20	-0.07	276,800	-
[6777]	26/04/24	30,250	30,550	27,850	28,700	-2,250	-7.27	442,400	-
[6777]	26/04/23	29,950	34,300	29,430	30,950	+1,500	+5.09	676,100	-
[6777]	26/04/22	29,550	30,300	28,600	29,450	-320	-1.07	297,500	-
[6777]	26/04/21	30,300	30,400	28,540	29,770	+490	+1.67	358,200	-
[6777]	26/04/20	26,790	30,150	26,250	29,280	+2,750	+10.37	614,900	-
[6777]	26/04/17	24,470	26,940	24,120	26,530	+2,110	+8.64	321,500	-
[6777]	26/04/16	24,850	25,310	23,600	24,420	-210	-0.85	203,700	-
[6777]	26/04/15	25,260	26,750	24,350	24,630	-130	-0.53	303,100	-
[6777]	26/04/14	25,010	25,390	24,230	24,760	+1,030	+4.34	254,200	-
[6777]	26/04/13	21,700	23,760	21,410	23,730	+1,750	+7.96	368,000	-
[6777]	26/04/10	20,870	22,250	20,650	21,980	+1,150	+5.52	182,100	-
[6777]	26/04/09	21,300	21,480	20,610	20,830	-500	-2.34	104,700	-
[6777]	26/04/08	20,980	21,490	20,660	21,330	+1,980	+10.23	138,700	-
[6777]	26/04/07	19,690	20,040	19,090	19,350	-290	-1.48	91,800	-
[6777]	26/04/06	19,200	20,130	19,160	19,640	+630	+3.31	141,700	-
[6777]	26/04/03	18,790	19,190	18,590	19,010	+1,220	+6.86	136,400	-
[6777]	26/04/02	18,380	18,460	17,230	17,790	-260	-1.44	148,900	-
[6777]	26/04/01	18,000	18,050	17,020	18,050	+1,610	+9.79	196,100	-
[6777]	26/03/31	16,390	16,950	16,030	16,440	-1,040	-5.95	179,200	-
[6777]	26/03/30	17,580	17,580	16,880	17,480	-1,020	-5.51	126,900	-
[6777]	26/03/27	18,310	18,700	17,960	18,500	-610	-3.19	130,100	-
[6777]	26/03/26	19,940	20,060	18,900	19,110	-580	-2.95	84,500	-
[6777]	26/03/25	20,330	20,410	19,170	19,690	+1,320	+7.19	155,000	-
[6777]	26/03/24	19,500	19,570	17,990	18,370	-50	-0.27	139,300	-
[6777]	26/03/23	18,950	19,330	18,210	18,420	-1,640	-8.18	221,300	-
[6777]	26/03/19	20,060	20,830	19,870	20,060	-70	-0.35	221,800	-
[6777]	26/03/18	20,670	21,050	19,670	20,130	-340	-1.66	286,600	-
[6777]	26/03/17	24,220	24,220	20,470	20,470	-3,250	-13.70	351,600	-
[6777]	26/03/16	22,550	23,850	22,440	23,720	+900	+3.94	179,300	-
[6777]	26/03/13	22,780	23,560	22,730	22,820	-670	-2.85	172,200	-
[6777]	26/03/12	23,030	23,800	22,600	23,490	-160	-0.68	226,300	-
[6777]	26/03/11	22,790	24,310	22,660	23,650	+1,860	+8.54	255,400	-
[6777]	26/03/10	22,740	23,300	21,560	21,790	+260	+1.21	318,500	-
[6777]	26/03/09	22,380	22,670	20,070	21,530	-2,850	-11.69	404,300	-
[6777]	26/03/06	23,230	24,650	22,920	24,380	+440	+1.84	272,400	-
[6777]	26/03/05	23,900	25,660	23,510	23,940	+2,040	+9.32	484,000	-
[6777]	26/03/04	21,750	23,650	21,270	21,900	-1,350	-5.81	466,200	-
[6777]	26/03/03	23,470	25,160	23,180	23,250	+990	+4.45	646,700	-
[6777]	26/03/02	19,090	22,500	19,090	22,260	+2,450	+12.37	267,100	-
[6777]	26/02/27	18,710	19,900	18,610	19,810	-490	-2.41	202,500	-
[6777]	26/02/26	21,640	21,640	19,940	20,300	-850	-4.02	197,100	-
[6777]	26/02/25	20,310	21,650	20,310	21,150	+1,020	+5.07	182,000	-
[6777]	26/02/24	19,400	20,140	19,080	20,130	+960	+5.01	238,800	-
[6777]	26/02/20	18,700	19,490	18,690	19,170	+390	+2.08	161,000	-
[6777]	26/02/19	18,740	19,070	18,220	18,780	+80	+0.43	165,300	-
[6777]	26/02/18	18,410	19,100	18,250	18,700	+190	+1.03	103,200	-
[6777]	26/02/17	18,430	18,940	17,710	18,510	+160	+0.87	163,500	-
[6777]	26/02/16	18,330	18,640	18,030	18,350	+680	+3.85	205,500	-
[6777]	26/02/13	17,180	18,080	16,800	17,670	+250	+1.44	155,000	-
[6777]	26/02/12	17,430	17,930	16,700	17,420	-80	-0.46	181,000	-
[6777]	26/02/10	16,870	17,560	16,840	17,500	+1,280	+7.89	181,300	-
[6777]	26/02/09	16,410	16,550	15,760	16,220	+1,010	+6.64	165,600	-
[6777]	26/02/06	14,530	15,300	14,480	15,210	+380	+2.56	150,600	-
[6777]	26/02/05	14,680	15,080	14,270	14,830	-120	-0.80	171,100	-
[6777]	26/02/04	14,460	15,020	13,990	14,950	+520	+3.60	265,000	-
[6777]	26/02/03	13,400	14,700	13,110	14,430	+1,330	+10.15	335,800	-
[6777]	26/02/02	13,390	13,390	12,700	13,100	+2,710	+26.08	428,200	-
[6777]	26/01/30	10,310	10,390	10,000	10,390	0	0.00	125,600	-
[6777]	26/01/29	10,300	10,500	10,120	10,390	+190	+1.86	69,800	-
[6777]	26/01/28	10,110	10,700	10,060	10,200	+200	+2.00	109,900	-
[6777]	26/01/27	9,680	10,060	9,610	10,000	+300	+3.09	64,100	-
[6777]	26/01/26	9,920	10,050	9,670	9,700	-480	-4.72	62,000	-
[6777]	26/01/23	10,250	10,380	10,060	10,180	-40	-0.39	29,500	-
[6777]	26/01/22	10,140	10,320	10,050	10,220	+230	+2.30	42,600	-
[6777]	26/01/21	9,730	10,070	9,720	9,990	-110	-1.09	61,800	-
[6777]	26/01/20	10,210	10,410	10,100	10,100	-130	-1.27	43,900	-
[6777]	26/01/19	10,410	10,540	10,100	10,230	-90	-0.87	80,700	-
[6777]	26/01/16	9,840	10,400	9,840	10,320	+550	+5.63	119,000	-
[6777]	26/01/15	9,500	9,770	9,460	9,770	+270	+2.84	39,400	-
[6777]	26/01/14	9,250	9,670	9,160	9,500	+380	+4.17	84,200	-
[6777]	26/01/13	9,200	9,280	8,960	9,120	+220	+2.47	39,700	-
[6777]	26/01/09	9,050	9,060	8,730	8,900	-120	-1.33	56,000	-
[6777]	26/01/08	9,120	9,170	9,020	9,020	-180	-1.96	27,100	-
[6777]	26/01/07	9,030	9,420	9,030	9,200	+210	+2.34	77,000	-
[6777]	26/01/06	9,200	9,200	8,930	8,990	-160	-1.75	50,100	-
[6777]	26/01/05	9,200	9,390	9,120	9,150	+20	+0.22	51,800	-
[6777]	25/12/30	9,120	9,160	8,910	9,130	+70	+0.77	45,900	-
[6777]	25/12/29	9,100	9,140	9,000	9,060	+20	+0.22	31,900	-
[6777]	25/12/26	8,940	9,060	8,900	9,040	+40	+0.44	35,300	-
[6777]	25/12/25	9,070	9,180	8,900	9,000	-70	-0.77	51,900	-
[6777]	25/12/24	9,300	9,360	9,030	9,070	-270	-2.89	48,800	-
[6777]	25/12/23	9,250	9,530	9,220	9,340	+40	+0.43	72,000	-
[6777]	25/12/22	9,280	9,450	9,260	9,300	+170	+1.86	51,000	-
[6777]	25/12/19	9,040	9,210	8,980	9,130	+240	+2.70	46,700	-
[6777]	25/12/18	8,920	9,140	8,840	8,890	-460	-4.92	76,900	-
[6777]	25/12/17	9,300	9,450	9,210	9,350	+60	+0.65	58,700	-
[6777]	25/12/16	9,740	9,760	9,160	9,290	-490	-5.01	77,300	-
[6777]	25/12/15	9,410	9,910	9,310	9,780	+120	+1.24	64,800	-
[6777]	25/12/12	9,720	9,770	9,520	9,660	-20	-0.21	45,000	-
[6777]	25/12/11	9,660	9,870	9,500	9,680	+100	+1.04	67,900	-
[6777]	25/12/10	9,700	9,790	9,560	9,580	-190	-1.94	54,900	-
[6777]	25/12/09	10,040	10,040	9,650	9,770	-120	-1.21	71,900	-
[6777]	25/12/08	9,830	9,970	9,580	9,890	+360	+3.78	110,000	-
[6777]	25/12/05	9,220	9,790	9,150	9,530	+300	+3.25	102,400	-
[6777]	25/12/04	9,180	9,420	9,150	9,230	+10	+0.11	40,100	-
[6777]	25/12/03	9,260	9,390	9,110	9,220	+110	+1.21	55,600	-
[6777]	25/12/02	9,310	9,520	9,040	9,110	-200	-2.15	90,800	-
[6777]	25/12/01	8,920	9,500	8,730	9,310	+380	+4.26	119,600	-
[6777]	25/11/28	8,810	8,950	8,620	8,930	+190	+2.17	63,200	-
[6777]	25/11/27	8,400	8,840	8,400	8,740	+440	+5.30	101,400	-
[6777]	25/11/26	8,000	8,310	7,820	8,300	+520	+6.68	78,300	-
[6777]	25/11/25	7,730	8,000	7,600	7,780	+320	+4.29	85,600	-
[6777]	25/11/21	7,650	7,770	7,390	7,460	-710	-8.69	116,600	-
[6777]	25/11/20	8,290	8,300	8,040	8,170	+410	+5.28	79,800	-
[6777]	25/11/19	7,700	7,950	7,510	7,760	-10	-0.13	95,700	-
[6777]	25/11/18	8,000	8,130	7,720	7,770	-680	-8.05	233,000	-
[6777]	25/11/17	8,350	8,560	8,300	8,450	+60	+0.72	61,000	-
[6777]	25/11/14	8,770	8,940	8,210	8,390	-590	-6.57	127,900	-
[6777]	25/11/13	8,580	8,980	8,510	8,980	+480	+5.65	71,500	-
[6777]	25/11/12	8,500	8,570	8,360	8,500	+40	+0.47	91,700	-
[6777]	25/11/11	8,260	8,570	8,250	8,460	+200	+2.42	119,100	-
[6777]	25/11/10	8,590	8,900	8,130	8,260	-740	-8.22	239,300	-
[6777]	25/11/07	9,250	9,250	8,840	9,000	-320	-3.43	146,800	-
[6777]	25/11/06	9,060	9,320	8,840	9,320	+670	+7.75	93,200	-
[6777]	25/11/05	8,650	8,730	8,280	8,650	-300	-3.35	106,300	-
[6777]	25/11/04	9,140	9,290	8,900	8,950	-190	-2.08	81,100	-
[6777]	25/10/31	8,830	9,140	8,830	9,140	+280	+3.16	51,500	-
[6777]	25/10/30	8,810	9,050	8,770	8,860	-10	-0.11	45,300	-
[6777]	25/10/29	9,130	9,140	8,860	8,870	-230	-2.53	59,700	-
[6777]	25/10/28	8,700	9,410	8,650	9,100	+430	+4.96	145,700	-
[6777]	25/10/27	8,580	8,690	8,520	8,670	+200	+2.36	35,700	-
[6777]	25/10/24	8,390	8,590	8,380	8,470	+50	+0.59	38,300	-
[6777]	25/10/23	8,160	8,530	8,080	8,420	+160	+1.94	43,400	-
[6777]	25/10/22	8,270	8,400	8,110	8,260	-90	-1.08	52,700	-
[6777]	25/10/21	8,580	8,660	8,300	8,350	-180	-2.11	41,200	-
[6777]	25/10/20	8,440	8,550	8,320	8,530	+390	+4.79	35,600	-
[6777]	25/10/17	8,220	8,300	8,050	8,140	-230	-2.75	48,100	-
[6777]	25/10/16	8,570	8,570	8,370	8,370	-50	-0.59	23,800	-
[6777]	25/10/15	8,040	8,420	8,040	8,420	+390	+4.86	32,700	-
[6777]	25/10/14	8,060	8,280	7,960	8,030	-180	-2.19	78,200	-
[6777]	25/10/10	8,440	8,470	8,190	8,210	-270	-3.18	36,600	-
[6777]	25/10/09	8,580	8,600	8,460	8,480	+40	+0.47	28,100	-
[6777]	25/10/08	8,500	8,620	8,340	8,440	-160	-1.86	52,800	-
[6777]	25/10/07	8,420	8,650	8,300	8,600	+330	+3.99	62,400	-
[6777]	25/10/06	8,410	8,500	8,250	8,270	+100	+1.22	59,700	-
[6777]	25/10/03	8,010	8,180	7,950	8,170	+140	+1.74	38,500	-
[6777]	25/10/02	7,820	8,150	7,820	8,030	+360	+4.69	57,800	-
[6777]	25/10/01	7,880	7,880	7,600	7,670	-250	-3.16	42,700	-
[6777]	25/09/30	8,050	8,170	7,890	7,920	-130	-1.61	28,400	-
[6777]	25/09/29	7,950	8,130	7,950	8,050	0	0.00	21,200	-
[6777]	25/09/26	8,110	8,250	8,050	8,050	-150	-1.83	31,300	-
[6777]	25/09/25	8,080	8,220	7,940	8,200	+170	+2.12	34,300	-
[6777]	25/09/24	8,130	8,190	7,970	8,030	-180	-2.19	47,300	-
[6777]	25/09/22	8,070	8,240	8,020	8,210	+210	+2.63	34,700	-
[6777]	25/09/19	8,300	8,300	7,830	8,000	-200	-2.44	76,700	-
[6777]	25/09/18	8,050	8,300	8,050	8,200	+40	+0.49	69,700	-
[6777]	25/09/17	8,520	8,520	8,150	8,160	-360	-4.23	57,100	-
[6777]	25/09/16	8,600	8,690	8,420	8,520	-10	-0.12	44,900	-
[6777]	25/09/12	8,540	8,680	8,430	8,530	0	0.00	48,200	-
[6777]	25/09/11	8,400	8,620	8,370	8,530	+220	+2.65	57,800	-
[6777]	25/09/10	8,160	8,370	8,160	8,310	+180	+2.21	48,900	-
[6777]	25/09/09	8,370	8,460	8,070	8,130	-230	-2.75	79,700	-
[6777]	25/09/08	8,510	8,550	8,270	8,360	+120	+1.46	63,200	-
[6777]	25/09/05	7,900	8,380	7,900	8,240	+440	+5.64	101,300	-