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
[6866]	26/10/29	9,010	9,150	8,940	9,100	+20.0	+0.22	108,900	121,989,341,184
[6866]	26/10/28	8,970	9,100	8,950	9,080	+190.0	+2.14	106,000	121,721,233,408
[6866]	26/10/27	8,720	8,950	8,720	8,890	+210.0	+2.42	109,600	119,174,201,344
[6866]	26/10/26	8,640	8,780	8,570	8,680	+60.0	+0.70	66,100	116,359,061,504
[6866]	26/10/23	8,420	8,670	8,140	8,620	+50.0	+0.58	181,600	115,554,738,176
[6866]	26/10/22	8,900	8,970	8,530	8,570	-280.0	-3.16	113,500	114,884,468,736
[6866]	26/10/21	8,960	8,990	8,760	8,850	+130.0	+1.49	101,200	118,637,985,792
[6866]	26/10/20	9,000	9,050	8,720	8,720	-270.0	-3.00	135,900	116,895,277,056
[6866]	26/10/19	8,900	9,040	8,700	8,990	-150.0	-1.64	188,300	120,514,740,224
[6866]	26/10/16	8,950	9,390	8,610	9,140	-1,580.0	-14.74	385,200	122,525,556,736
[6866]	26/10/15	11,060	11,220	10,640	10,720	-900.0	-7.75	183,500	143,706,128,384
[6866]	26/10/14	11,410	11,890	11,410	11,620	+210.0	+1.84	83,300	155,771,011,072
[6866]	26/10/13	11,370	11,590	11,210	11,410	-150.0	-1.30	48,900	152,955,863,040
[6866]	26/10/09	10,950	11,600	10,860	11,560	+420.0	+3.77	62,700	154,966,671,360
[6866]	26/10/08	11,340	11,440	11,130	11,140	-430.0	-3.72	41,400	149,336,408,064
[6866]	26/10/07	11,820	11,970	11,440	11,570	-330.0	-2.77	42,300	155,100,725,248
[6866]	26/10/06	11,750	11,940	11,590	11,900	+90.0	+0.76	55,000	159,524,519,936
[6866]	26/10/05	11,480	11,890	11,460	11,810	+930.0	+8.55	78,900	158,318,034,944
[6866]	26/10/02	10,840	11,160	10,820	10,880	-260.0	-2.33	50,100	145,850,990,592
[6866]	26/10/01	10,560	11,210	10,560	11,140	+540.0	+5.09	54,500	149,336,408,064
[6866]	26/09/30	10,630	10,750	10,600	10,600	+40.0	+0.38	40,800	142,097,465,344
[6866]	26/09/29	10,410	10,590	10,320	10,560	+150.0	+1.44	45,800	141,561,249,792
[6866]	26/09/28	10,400	10,610	10,370	10,410	-30.0	-0.29	43,400	139,550,441,472
[6866]	26/09/25	10,320	10,520	10,290	10,440	-40.0	-0.38	33,800	139,952,603,136
[6866]	26/09/24	10,180	10,630	10,180	10,480	+300.0	+2.95	46,700	140,488,818,688
[6866]	26/09/18	10,100	10,220	10,060	10,180	+230.0	+2.31	40,100	136,467,193,856
[6866]	26/09/17	10,200	10,270	9,940	9,950	-210.0	-2.07	28,800	133,383,946,240
[6866]	26/09/16	10,070	10,180	9,990	10,160	+210.0	+2.11	30,300	136,199,086,080
[6866]	26/09/15	9,800	10,050	9,800	9,950	0	+0.00	19,000	133,383,946,240
[6866]	26/09/14	9,840	10,020	9,710	9,950	-60.0	-0.60	15,600	133,383,946,240
[6866]	26/09/11	9,850	10,040	9,810	10,010	-190.0	-1.86	29,500	134,188,277,760
[6866]	26/09/10	10,100	10,240	9,980	10,200	+60.0	+0.59	21,100	136,735,301,632
[6866]	26/09/09	9,990	10,200	9,990	10,140	+180.0	+1.81	22,500	135,930,978,304
[6866]	26/09/08	10,300	10,370	9,960	9,960	-480.0	-4.60	34,100	133,518,000,128
[6866]	26/09/07	10,340	10,460	10,280	10,440	+240.0	+2.35	29,900	139,952,603,136
[6866]	26/09/04	10,170	10,340	10,140	10,200	-30.0	-0.29	22,300	136,735,301,632
[6866]	26/09/03	10,300	10,370	10,100	10,230	-70.0	-0.68	40,100	137,137,463,296
[6866]	26/09/02	10,500	10,540	10,270	10,300	-390.0	-3.65	43,100	138,075,848,704
[6866]	26/09/01	10,800	10,850	10,680	10,690	-190.0	-1.75	26,100	143,304,179,712
[6866]	26/08/31	10,520	10,970	10,520	10,880	+160.0	+1.49	35,600	145,851,203,584
[6866]	26/08/28	10,860	10,970	10,680	10,720	-70.0	-0.65	25,600	143,706,341,376
[6866]	26/08/27	10,760	10,940	10,600	10,790	+40.0	+0.37	37,100	144,644,718,592
[6866]	26/08/26	10,820	10,820	10,630	10,750	-110.0	-1.01	22,400	144,108,503,040
[6866]	26/08/25	10,820	10,860	10,660	10,860	+40.0	+0.37	21,200	145,583,095,808
[6866]	26/08/24	10,930	10,930	10,590	10,820	+50.0	+0.46	23,000	145,046,880,256
[6866]	26/08/21	10,840	10,920	10,580	10,770	-370.0	-3.32	52,000	144,376,725,504
[6866]	26/08/20	11,050	11,150	10,810	11,140	+190.0	+1.74	73,600	149,336,735,744
[6866]	26/08/19	11,220	11,370	10,850	10,950	-800.0	-6.81	76,500	146,789,695,488
[6866]	26/08/18	12,390	12,430	11,750	11,750	-620.0	-5.01	30,500	157,514,055,680
[6866]	26/08/17	12,000	12,430	11,830	12,370	+260.0	+2.15	40,400	165,825,445,888
[6866]	26/08/14	11,910	12,200	11,850	12,110	+80.0	+0.67	48,400	162,340,028,416
[6866]	26/08/13	11,990	12,110	11,870	12,030	+290.0	+2.47	36,900	161,267,580,928
[6866]	26/08/12	11,870	11,870	11,600	11,740	-110.0	-0.93	52,300	157,380,001,792
[6866]	26/08/10	12,430	12,540	11,830	11,850	-450.0	-3.66	49,200	158,854,610,944
[6866]	26/08/07	12,310	12,400	11,900	12,300	-150.0	-1.20	39,400	164,887,052,288
[6866]	26/08/06	13,000	13,320	12,380	12,450	-760.0	-5.75	63,900	166,897,876,992
[6866]	26/08/05	12,610	13,210	12,610	13,210	+990.0	+8.10	81,200	177,086,021,632
[6866]	26/08/04	11,550	12,600	11,440	12,220	+850.0	+7.48	106,300	163,814,621,184
[6866]	26/08/03	11,200	11,510	11,000	11,370	+160.0	+1.43	60,200	152,419,991,552
[6866]	26/07/31	11,050	11,440	10,710	11,210	+850.0	+8.20	58,100	150,275,112,960
[6866]	26/07/30	10,280	10,630	10,200	10,360	+20.0	+0.19	53,400	138,880,483,328
[6866]	26/07/29	10,660	10,730	10,050	10,340	-300.0	-2.82	78,900	138,612,375,552
[6866]	26/07/28	10,920	10,990	10,620	10,640	-790.0	-6.91	56,600	142,634,008,576
[6866]	26/07/27	11,530	11,530	11,200	11,430	-140.0	-1.21	47,600	153,224,314,880
[6866]	26/07/24	11,540	11,730	11,410	11,570	-20.0	-0.17	46,500	155,101,085,696
[6866]	26/07/23	11,740	11,780	11,350	11,590	0	+0.00	63,100	155,369,193,472
[6866]	26/07/22	11,580	11,940	11,400	11,590	+420.0	+3.76	89,700	155,369,193,472
[6866]	26/07/21	11,080	11,170	10,510	11,170	+330.0	+3.04	81,800	149,738,897,408
[6866]	26/07/17	10,930	11,040	10,460	10,840	-390	-3.47	119,100	-
[6866]	26/07/16	12,180	12,900	11,130	11,230	-470	-4.02	229,800	-
[6866]	26/07/15	11,490	11,940	11,380	11,700	+430	+3.82	146,000	-
[6866]	26/07/14	11,350	11,400	11,000	11,270	-120	-1.05	46,100	-
[6866]	26/07/13	11,720	11,950	11,300	11,390	-100	-0.87	54,900	-
[6866]	26/07/10	11,340	11,660	11,280	11,490	+450	+4.08	51,900	-
[6866]	26/07/09	11,000	11,160	10,780	11,040	+240	+2.22	55,300	-
[6866]	26/07/08	11,060	11,430	10,760	10,800	-560	-4.93	66,700	-
[6866]	26/07/07	11,850	11,880	11,290	11,360	-470	-3.97	38,800	-
[6866]	26/07/06	11,850	12,110	11,600	11,830	-280	-2.31	54,700	-
[6866]	26/07/03	11,440	12,110	11,440	12,110	+70	+0.58	55,800	-
[6866]	26/07/02	12,300	12,310	11,890	12,040	-500	-3.99	39,200	-
[6866]	26/07/01	12,310	12,600	12,290	12,540	+360	+2.96	33,100	-
[6866]	26/06/30	12,480	12,560	12,110	12,180	-290	-2.33	46,000	-
[6866]	26/06/29	12,560	12,560	12,040	12,470	-210	-1.66	45,700	-
[6866]	26/06/26	12,480	12,860	12,150	12,680	-90	-0.70	60,800	-
[6866]	26/06/25	12,550	12,920	12,350	12,770	+820	+6.86	86,900	-
[6866]	26/06/24	12,200	12,470	11,890	11,950	-460	-3.71	55,900	-
[6866]	26/06/23	13,000	13,010	12,410	12,410	-520	-4.02	50,300	-
[6866]	26/06/22	12,900	13,160	12,810	12,930	+140	+1.09	37,300	-
[6866]	26/06/19	12,980	13,050	12,670	12,790	+100	+0.79	92,500	-
[6866]	26/06/18	12,700	12,890	12,540	12,690	+60	+0.48	51,600	-
[6866]	26/06/17	12,240	12,670	12,220	12,630	+240	+1.94	36,600	-
[6866]	26/06/16	12,550	12,580	12,260	12,390	+10	+0.08	33,500	-
[6866]	26/06/15	12,560	12,560	12,250	12,380	+270	+2.23	62,500	-
[6866]	26/06/12	12,190	12,670	11,760	12,110	+40	+0.33	76,000	-
[6866]	26/06/11	12,000	12,170	11,590	12,070	-420	-3.36	87,200	-
[6866]	26/06/10	12,570	12,820	12,360	12,490	-580	-4.44	74,500	-
[6866]	26/06/09	12,890	13,290	12,250	13,070	+440	+3.48	110,700	-
[6866]	26/06/08	13,310	13,500	12,530	12,630	-640	-4.82	205,000	-
[6866]	26/06/05	13,060	13,420	12,760	13,270	+60	+0.45	64,000	-
[6866]	26/06/04	12,640	13,800	12,640	13,210	+270	+2.09	83,100	-
[6866]	26/06/03	12,750	13,090	12,500	12,940	+190	+1.49	50,700	-
[6866]	26/06/02	13,050	13,050	12,390	12,750	-430	-3.26	69,300	-
[6866]	26/06/01	12,200	13,210	12,200	13,180	+980	+8.03	82,200	-
[6866]	26/05/29	12,330	12,480	12,110	12,200	+100	+0.83	75,400	-
[6866]	26/05/28	11,890	12,140	11,680	12,100	0	0.00	72,600	-
[6866]	26/05/27	12,790	12,940	12,050	12,100	-610	-4.80	87,700	-
[6866]	26/05/26	12,700	12,830	12,520	12,710	-60	-0.47	40,300	-
[6866]	26/05/25	12,750	12,870	12,600	12,770	+320	+2.57	45,100	-
[6866]	26/05/22	12,180	12,690	12,120	12,450	+400.0	+3.32	53,500	-
[6866]	26/05/21	12,150	12,320	11,960	12,050	+390.0	+3.34	72,100	-
[6866]	26/05/20	11,470	11,710	11,310	11,660	+110.0	+0.95	65,300	-
[6866]	26/05/19	11,760	11,810	11,400	11,550	-90.0	-0.77	78,900	-
[6866]	26/05/18	11,600	11,770	11,550	11,640	0	+0.00	66,700	-
[6866]	26/05/15	12,300	12,400	11,520	11,640	-620.0	-5.06	94,300	-
[6866]	26/05/14	12,300	12,650	12,180	12,260	+180.0	+1.49	86,500	-
[6866]	26/05/13	12,180	12,300	11,860	12,080	+150.0	+1.26	73,900	-
[6866]	26/05/12	12,060	12,240	11,770	11,930	+60.0	+0.51	70,200	-
[6866]	26/05/11	11,610	11,900	11,490	11,870	+310.0	+2.68	91,600	-
[6866]	26/05/08	11,530	11,820	11,500	11,560	+30.0	+0.26	77,500	-
[6866]	26/05/07	11,640	11,810	11,530	11,530	+300.0	+2.67	86,100	-
[6866]	26/05/01	11,000	11,250	11,000	11,230	+50.0	+0.45	78,100	-
[6866]	26/04/30	10,610	11,270	10,610	11,180	+540.0	+5.08	141,100	-
[6866]	26/04/28	10,700	10,730	10,500	10,640	+30.0	+0.28	57,800	-
[6866]	26/04/27	10,660	10,830	10,440	10,610	+150	+1.43	75,900	-
[6866]	26/04/24	10,310	10,490	10,240	10,460	+130	+1.26	62,100	-
[6866]	26/04/23	10,330	10,370	10,010	10,330	-50	-0.48	94,600	-
[6866]	26/04/22	10,820	10,850	10,180	10,380	-440	-4.07	100,800	-
[6866]	26/04/21	10,710	10,890	10,530	10,820	+200	+1.88	125,300	-
[6866]	26/04/20	10,800	10,920	10,260	10,620	-80	-0.75	215,300	-
[6866]	26/04/17	10,330	11,090	10,250	10,700	+970	+9.97	746,100	-
[6866]	26/04/16	9,730	9,730	9,730	9,730	+1,500	+18.23	51,800	-
[6866]	26/04/15	8,070	8,280	8,030	8,230	+300	+3.78	158,400	-
[6866]	26/04/14	7,970	8,010	7,850	7,930	+90	+1.15	51,100	-
[6866]	26/04/13	7,960	7,980	7,820	7,840	-120	-1.51	43,400	-
[6866]	26/04/10	7,930	8,020	7,910	7,960	+60	+0.76	38,500	-
[6866]	26/04/09	7,830	7,920	7,790	7,900	+100	+1.28	45,700	-
[6866]	26/04/08	7,800	7,870	7,750	7,800	+150	+1.96	49,200	-
[6866]	26/04/07	7,520	7,650	7,520	7,650	+130	+1.73	21,900	-
[6866]	26/04/06	7,490	7,560	7,440	7,520	+100	+1.35	25,100	-
[6866]	26/04/03	7,500	7,510	7,410	7,420	+70	+0.95	16,200	-
[6866]	26/04/02	7,500	7,510	7,310	7,350	0	0.00	27,400	-
[6866]	26/04/01	7,270	7,360	7,220	7,350	+330	+4.70	51,500	-
[6866]	26/03/31	7,080	7,180	7,020	7,020	-210	-2.90	34,800	-
[6866]	26/03/30	7,220	7,230	7,060	7,230	-290	-3.86	47,200	-
[6866]	26/03/27	7,540	7,540	7,380	7,520	-60	-0.79	26,600	-
[6866]	26/03/26	7,600	7,620	7,500	7,580	+10	+0.13	26,300	-
[6866]	26/03/25	7,440	7,580	7,440	7,570	+220	+2.99	28,500	-
[6866]	26/03/24	7,500	7,510	7,280	7,350	+100	+1.38	32,500	-
[6866]	26/03/23	7,270	7,300	7,180	7,250	-170	-2.29	44,100	-
[6866]	26/03/19	7,500	7,550	7,420	7,420	-220	-2.88	32,400	-
[6866]	26/03/18	7,600	7,640	7,550	7,640	+120	+1.60	18,100	-
[6866]	26/03/17	7,640	7,650	7,480	7,520	+30	+0.40	33,200	-
[6866]	26/03/16	7,630	7,630	7,450	7,490	-140	-1.83	25,600	-
[6866]	26/03/13	7,520	7,670	7,520	7,630	0	0.00	35,100	-
[6866]	26/03/12	7,800	7,800	7,580	7,630	-180	-2.30	38,500	-
[6866]	26/03/11	7,750	7,960	7,720	7,810	+210	+2.76	47,600	-
[6866]	26/03/10	7,450	7,640	7,400	7,600	+300	+4.11	31,700	-
[6866]	26/03/09	7,270	7,370	7,220	7,300	-390	-5.07	62,900	-
[6866]	26/03/06	7,400	7,700	7,400	7,690	+140	+1.85	41,100	-
[6866]	26/03/05	7,540	7,640	7,440	7,550	+240	+3.28	39,500	-
[6866]	26/03/04	7,300	7,520	7,170	7,310	-250	-3.31	59,700	-
[6866]	26/03/03	7,800	7,980	7,540	7,560	-230	-2.95	48,700	-
[6866]	26/03/02	7,540	7,830	7,530	7,790	+40	+0.52	49,300	-
[6866]	26/02/27	7,610	7,760	7,580	7,750	+190	+2.51	47,800	-
[6866]	26/02/26	7,660	7,710	7,450	7,560	-120	-1.56	54,600	-
[6866]	26/02/25	7,600	7,900	7,540	7,680	+140	+1.86	84,100	-
[6866]	26/02/24	7,230	7,590	7,230	7,540	+380	+5.31	59,600	-
[6866]	26/02/20	7,130	7,210	7,070	7,160	-10	-0.14	37,200	-
[6866]	26/02/19	7,270	7,300	7,120	7,170	-100	-1.38	28,400	-
[6866]	26/02/18	7,070	7,420	7,050	7,270	+230	+3.27	61,000	-
[6866]	26/02/17	6,900	7,070	6,900	7,040	+120	+1.73	26,700	-
[6866]	26/02/16	6,900	7,020	6,870	6,920	+40	+0.58	29,400	-
[6866]	26/02/13	6,960	7,000	6,840	6,880	-170	-2.41	39,000	-
[6866]	26/02/12	6,960	7,060	6,890	7,050	+90	+1.29	59,700	-
[6866]	26/02/10	6,750	6,970	6,730	6,960	+280	+4.19	73,200	-
[6866]	26/02/09	6,610	6,770	6,540	6,680	+270	+4.21	60,300	-
[6866]	26/02/06	6,420	6,440	6,360	6,410	0	0.00	17,600	-
[6866]	26/02/05	6,420	6,460	6,380	6,410	+40	+0.63	20,900	-
[6866]	26/02/04	6,330	6,390	6,270	6,370	0	0.00	17,200	-
[6866]	26/02/03	6,210	6,370	6,180	6,370	+260	+4.26	37,400	-
[6866]	26/02/02	6,140	6,270	6,110	6,110	-50	-0.81	31,400	-
[6866]	26/01/30	6,150	6,190	6,110	6,160	0	0.00	35,600	-
[6866]	26/01/29	6,180	6,240	6,120	6,160	-30	-0.48	30,000	-
[6866]	26/01/28	6,290	6,310	6,150	6,190	-100	-1.59	36,100	-
[6866]	26/01/27	6,330	6,390	6,250	6,290	-50	-0.79	43,000	-
[6866]	26/01/26	6,450	6,550	6,260	6,340	-410	-6.07	134,700	-
[6866]	26/01/23	6,730	6,750	6,670	6,750	+60	+0.90	58,600	-
[6866]	26/01/22	6,520	6,710	6,520	6,690	+250	+3.88	60,600	-
[6866]	26/01/21	6,300	6,440	6,280	6,440	+40	+0.63	24,000	-
[6866]	26/01/20	6,500	6,500	6,400	6,400	-100	-1.54	25,900	-
[6866]	26/01/19	6,510	6,540	6,410	6,500	-30	-0.46	28,500	-
[6866]	26/01/16	6,400	6,530	6,400	6,530	+130	+2.03	39,600	-
[6866]	26/01/15	6,350	6,400	6,310	6,400	+50	+0.79	22,800	-
[6866]	26/01/14	6,330	6,370	6,280	6,350	+80	+1.28	41,900	-
[6866]	26/01/13	6,210	6,290	6,180	6,270	+160	+2.62	44,700	-
[6866]	26/01/09	6,060	6,170	6,060	6,110	-30	-0.49	33,800	-
[6866]	26/01/08	6,140	6,160	6,100	6,140	0	0.00	17,900	-
[6866]	26/01/07	6,130	6,230	6,090	6,140	+10	+0.16	30,700	-
[6866]	26/01/06	6,090	6,160	6,090	6,130	+90	+1.49	25,300	-
[6866]	26/01/05	6,080	6,170	6,020	6,040	-60	-0.98	30,300	-
[6866]	25/12/30	6,200	6,200	6,100	6,100	-80	-1.29	20,000	-
[6866]	25/12/29	6,130	6,190	6,120	6,180	-30	-0.48	33,500	-
[6866]	25/12/26	6,230	6,270	6,170	6,210	-10	-0.16	29,400	-
[6866]	25/12/25	6,130	6,270	6,130	6,220	+90	+1.47	38,700	-
[6866]	25/12/24	6,190	6,210	6,120	6,130	-60	-0.97	33,700	-
[6866]	25/12/23	6,200	6,340	6,170	6,190	-10	-0.16	35,400	-
[6866]	25/12/22	6,100	6,250	6,050	6,200	+110	+1.81	44,700	-
[6866]	25/12/19	6,060	6,100	6,060	6,090	+20	+0.33	21,200	-
[6866]	25/12/18	6,030	6,110	5,960	6,070	+80	+1.34	20,700	-
[6866]	25/12/17	6,060	6,060	5,990	5,990	-70	-1.16	21,500	-
[6866]	25/12/16	6,030	6,070	5,990	6,060	-10	-0.16	23,100	-
[6866]	25/12/15	6,060	6,080	6,020	6,070	+10	+0.17	24,100	-
[6866]	25/12/12	6,130	6,130	6,060	6,060	+10	+0.17	25,400	-
[6866]	25/12/11	6,200	6,200	6,050	6,050	-120	-1.94	24,000	-
[6866]	25/12/10	6,130	6,190	6,090	6,170	+90	+1.48	30,500	-
[6866]	25/12/09	6,130	6,140	6,060	6,080	-80	-1.30	15,200	-
[6866]	25/12/08	6,130	6,180	6,110	6,160	+80	+1.32	24,400	-
[6866]	25/12/05	6,080	6,090	6,040	6,080	-20	-0.33	14,300	-
[6866]	25/12/04	5,970	6,130	5,970	6,100	+130	+2.18	32,300	-
[6866]	25/12/03	5,920	6,020	5,920	5,970	+20	+0.34	50,700	-
[6866]	25/12/02	6,010	6,030	5,940	5,950	-90	-1.49	37,200	-
[6866]	25/12/01	5,980	6,120	5,980	6,040	+80	+1.34	39,000	-
[6866]	25/11/28	5,910	5,970	5,900	5,960	+60	+1.02	26,200	-
[6866]	25/11/27	5,870	5,910	5,870	5,900	+80	+1.37	25,000	-
[6866]	25/11/26	5,910	5,910	5,820	5,820	-40	-0.68	24,100	-
[6866]	25/11/25	5,900	5,940	5,810	5,860	+10	+0.17	50,600	-
[6866]	25/11/21	5,660	5,850	5,660	5,850	+140	+2.45	50,500	-
[6866]	25/11/20	5,720	5,740	5,680	5,710	+90	+1.60	21,600	-
[6866]	25/11/19	5,610	5,670	5,580	5,620	+20	+0.36	26,200	-
[6866]	25/11/18	5,720	5,750	5,590	5,600	-140	-2.44	35,300	-
[6866]	25/11/17	5,780	5,790	5,730	5,740	-20	-0.35	25,400	-
[6866]	25/11/14	5,800	5,830	5,730	5,760	-40	-0.69	17,800	-
[6866]	25/11/13	5,820	5,830	5,780	5,800	-10	-0.17	16,800	-
[6866]	25/11/12	5,750	5,820	5,750	5,810	+60	+1.04	20,100	-
[6866]	25/11/11	5,750	5,770	5,720	5,750	0	0.00	18,700	-
[6866]	25/11/10	5,750	5,790	5,700	5,750	+60	+1.05	22,800	-
[6866]	25/11/07	5,680	5,720	5,640	5,690	-30	-0.52	35,400	-
[6866]	25/11/06	5,700	5,780	5,670	5,720	+20	+0.35	37,000	-
[6866]	25/11/05	5,920	5,920	5,680	5,700	-240	-4.04	49,600	-
[6866]	25/11/04	5,950	5,980	5,930	5,940	+10	+0.17	30,300	-
[6866]	25/10/31	5,880	5,960	5,810	5,930	+50	+0.85	42,000	-
[6866]	25/10/30	5,790	5,900	5,770	5,880	+90	+1.55	39,400	-
[6866]	25/10/29	5,890	5,900	5,760	5,790	-110	-1.86	57,300	-
[6866]	25/10/28	6,070	6,070	5,890	5,900	-200	-3.28	39,100	-
[6866]	25/10/27	6,070	6,120	6,060	6,100	+50	+0.83	24,800	-
[6866]	25/10/24	6,010	6,070	6,010	6,050	+30	+0.50	19,100	-
[6866]	25/10/23	6,000	6,050	5,940	6,020	-10	-0.17	14,700	-
[6866]	25/10/22	6,030	6,070	5,990	6,030	-30	-0.50	42,700	-
[6866]	25/10/21	6,030	6,080	6,000	6,060	+30	+0.50	36,700	-
[6866]	25/10/20	5,950	6,030	5,890	6,030	+160	+2.73	32,700	-
[6866]	25/10/17	5,890	5,900	5,830	5,870	-20	-0.34	39,700	-
[6866]	25/10/16	6,060	6,070	5,830	5,890	-230	-3.76	97,300	-
[6866]	25/10/15	6,010	6,120	5,970	6,120	+150	+2.51	54,500	-
[6866]	25/10/14	6,250	6,280	5,970	5,970	-280	-4.48	50,100	-
[6866]	25/10/10	6,350	6,350	6,210	6,250	-110	-1.73	33,300	-
[6866]	25/10/09	6,300	6,360	6,280	6,360	+100	+1.60	22,400	-
[6866]	25/10/08	6,310	6,310	6,230	6,260	-50	-0.79	21,100	-
[6866]	25/10/07	6,210	6,320	6,210	6,310	+90	+1.45	28,700	-
[6866]	25/10/06	6,220	6,260	6,160	6,220	+100	+1.63	31,200	-
[6866]	25/10/03	5,970	6,150	5,970	6,120	+50	+0.82	31,400	-
[6866]	25/10/02	6,060	6,110	6,040	6,070	+110	+1.85	21,300	-
[6866]	25/10/01	6,030	6,030	5,900	5,960	-120	-1.97	27,300	-
[6866]	25/09/30	6,070	6,140	6,020	6,080	-10	-0.16	21,300	-
[6866]	25/09/29	6,200	6,210	6,090	6,090	-110	-1.77	20,700	-
[6866]	25/09/26	6,180	6,200	6,120	6,200	+20	+0.32	25,600	-
[6866]	25/09/25	6,200	6,230	6,140	6,180	-20	-0.32	20,200	-
[6866]	25/09/24	6,290	6,290	6,160	6,200	-100	-1.59	22,200	-
[6866]	25/09/22	6,280	6,340	6,240	6,300	+50	+0.80	16,000	-
[6866]	25/09/19	6,320	6,330	6,180	6,250	-10	-0.16	40,800	-
[6866]	25/09/18	6,200	6,310	6,170	6,260	+110	+1.79	41,800	-
[6866]	25/09/17	6,180	6,200	6,150	6,150	-50	-0.81	14,000	-
[6866]	25/09/16	6,150	6,250	6,150	6,200	+60	+0.98	26,700	-
[6866]	25/09/12	6,150	6,180	6,110	6,140	+10	+0.16	22,300	-
[6866]	25/09/11	6,130	6,150	6,090	6,130	+20	+0.33	14,500	-
[6866]	25/09/10	6,070	6,110	6,070	6,110	+50	+0.83	23,900	-
[6866]	25/09/09	6,120	6,140	6,060	6,060	-30	-0.49	18,100	-
[6866]	25/09/08	6,090	6,140	6,060	6,090	0	0.00	14,600	-
[6866]	25/09/05	6,030	6,110	6,020	6,090	+70	+1.16	14,900	-