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
[6870]	26/10/29	1,946	1,969	1,945	1,969	+7.0	+0.36	1,300	11,041,075,200
[6870]	26/10/28	1,951	1,980	1,946	1,962	+11.0	+0.56	3,400	11,001,823,232
[6870]	26/10/27	1,965	1,988	1,950	1,951	-4.0	-0.20	1,900	10,940,140,544
[6870]	26/10/26	1,950	1,990	1,924	1,955	-45.0	-2.25	7,900	10,962,570,240
[6870]	26/10/23	2,012	2,041	2,000	2,000	-19.0	-0.94	4,300	11,214,906,368
[6870]	26/10/22	2,066	2,066	2,018	2,019	-42.0	-2.04	3,600	11,321,447,424
[6870]	26/10/21	2,060	2,097	2,060	2,061	+1.0	+0.05	3,100	11,556,960,256
[6870]	26/10/20	2,065	2,071	2,060	2,060	-5.0	-0.24	1,200	11,551,352,832
[6870]	26/10/19	2,081	2,081	2,065	2,065	-15.0	-0.72	3,400	11,579,389,952
[6870]	26/10/16	2,081	2,085	2,080	2,080	+4.0	+0.19	900	11,663,502,336
[6870]	26/10/15	2,081	2,081	2,071	2,076	-15.0	-0.72	1,400	11,641,072,640
[6870]	26/10/14	2,100	2,100	2,091	2,091	-18.0	-0.85	800	11,725,184,000
[6870]	26/10/13	2,081	2,128	2,081	2,109	+9.0	+0.43	1,800	11,826,118,656
[6870]	26/10/09	2,080	2,104	2,080	2,100	+19.0	+0.91	1,100	11,775,650,816
[6870]	26/10/08	2,112	2,114	2,081	2,081	-57.0	-2.67	3,100	11,669,109,760
[6870]	26/10/07	2,115	2,139	2,111	2,138	+26.0	+1.23	2,900	11,988,734,976
[6870]	26/10/06	2,116	2,118	2,112	2,112	-4.0	-0.19	2,900	11,842,940,928
[6870]	26/10/05	2,113	2,130	2,113	2,116	-12.0	-0.56	1,500	11,865,370,624
[6870]	26/10/02	2,102	2,130	2,102	2,128	-2.0	-0.09	500	11,932,659,712
[6870]	26/10/01	－	－	－	2,130	－	－	0	-
[6870]	26/09/30	2,133	2,150	2,130	2,130	-1.0	-0.05	3,400	11,943,874,560
[6870]	26/09/29	2,158	2,158	2,127	2,131	+8.0	+0.38	300	11,949,481,984
[6870]	26/09/28	2,150	2,162	2,123	2,123	+23.0	+1.10	3,400	11,904,622,592
[6870]	26/09/25	2,115	2,122	2,100	2,100	+8.0	+0.38	1,900	11,775,650,816
[6870]	26/09/24	2,074	2,130	2,065	2,092	+21.0	+1.01	2,600	11,730,791,424
[6870]	26/09/18	2,065	2,092	2,065	2,071	-3.0	-0.14	2,000	11,613,035,520
[6870]	26/09/17	2,071	2,081	2,061	2,074	+3.0	+0.14	2,900	11,629,857,792
[6870]	26/09/16	2,070	2,080	2,070	2,071	+1.0	+0.05	2,400	11,613,035,520
[6870]	26/09/15	2,080	2,091	2,070	2,070	-15.0	-0.72	2,500	11,607,428,096
[6870]	26/09/14	2,084	2,129	2,084	2,085	-21.0	-1.00	600	11,691,539,456
[6870]	26/09/11	2,121	2,132	2,084	2,106	-30.0	-1.40	7,200	11,809,296,384
[6870]	26/09/10	2,178	2,178	2,136	2,136	-44.0	-2.02	3,400	11,977,519,104
[6870]	26/09/09	2,200	2,200	2,178	2,180	-7.0	-0.32	700	12,224,247,808
[6870]	26/09/08	2,174	2,194	2,173	2,187	-13.0	-0.59	1,400	12,263,499,776
[6870]	26/09/07	2,183	2,227	2,183	2,200	+18.0	+0.82	2,000	12,336,396,288
[6870]	26/09/04	2,180	2,185	2,170	2,182	+8.0	+0.37	700	12,235,462,656
[6870]	26/09/03	2,181	2,199	2,174	2,174	-11.0	-0.50	2,200	12,190,603,264
[6870]	26/09/02	2,193	2,193	2,183	2,185	-17.0	-0.77	2,100	12,252,284,928
[6870]	26/09/01	2,213	2,213	2,195	2,202	+2.0	+0.09	1,100	12,347,611,136
[6870]	26/08/31	2,196	2,212	2,190	2,200	+4.0	+0.18	2,500	12,336,396,288
[6870]	26/08/28	2,226	2,226	2,179	2,196	+8.0	+0.37	5,600	12,313,966,592
[6870]	26/08/27	2,183	2,190	2,183	2,188	+6.0	+0.27	1,000	12,269,107,200
[6870]	26/08/26	2,179	2,200	2,179	2,182	+5.0	+0.23	2,200	12,235,462,656
[6870]	26/08/25	2,180	2,210	2,177	2,177	-4.0	-0.18	4,300	12,207,425,536
[6870]	26/08/24	2,193	2,205	2,175	2,181	-17.0	-0.77	2,500	12,229,855,232
[6870]	26/08/21	2,177	2,198	2,171	2,198	+21.0	+0.96	500	12,325,181,440
[6870]	26/08/20	2,197	2,197	2,171	2,177	0	+0.00	1,300	12,207,425,536
[6870]	26/08/19	2,230	2,277	2,177	2,177	-65.0	-2.90	4,800	12,207,425,536
[6870]	26/08/18	2,280	2,285	2,242	2,242	-34.0	-1.49	2,900	12,571,909,120
[6870]	26/08/17	2,250	2,279	2,233	2,276	+28.0	+1.25	5,600	12,762,562,560
[6870]	26/08/14	2,258	2,258	2,230	2,248	+1.0	+0.04	1,400	12,605,554,688
[6870]	26/08/13	2,191	2,255	2,191	2,247	+56.0	+2.56	5,200	12,599,947,264
[6870]	26/08/12	2,200	2,205	2,185	2,191	-14.0	-0.63	2,200	12,285,929,472
[6870]	26/08/10	2,219	2,242	2,198	2,205	-5.0	-0.23	3,200	12,364,433,408
[6870]	26/08/07	2,226	2,245	2,210	2,210	-16.0	-0.72	3,100	12,392,471,552
[6870]	26/08/06	2,288	2,288	2,222	2,226	-38.0	-1.68	6,700	12,482,190,336
[6870]	26/08/05	2,171	2,281	2,160	2,264	+95.0	+4.38	21,900	12,695,273,472
[6870]	26/08/04	2,202	2,202	2,138	2,169	-60.0	-2.69	24,400	12,162,565,120
[6870]	26/08/03	2,203	2,233	2,138	2,229	-405.0	-15.38	60,800	12,499,012,608
[6870]	26/07/31	2,459	2,659	2,459	2,634	+225.0	+9.34	25,800	14,770,031,616
[6870]	26/07/30	2,400	2,420	2,310	2,409	+21.0	+0.88	5,400	13,508,354,048
[6870]	26/07/29	2,394	2,458	2,310	2,388	-43.0	-1.77	14,500	13,390,598,144
[6870]	26/07/28	2,510	2,538	2,391	2,431	-107.0	-4.22	9,100	13,631,718,400
[6870]	26/07/27	2,630	2,702	2,505	2,538	-92.0	-3.50	58,200	14,231,715,840
[6870]	26/07/24	2,700	2,700	2,630	2,630	-70.0	-2.59	2,100	14,747,600,896
[6870]	26/07/23	2,603	2,700	2,603	2,700	+90.0	+3.45	5,700	15,140,122,624
[6870]	26/07/22	2,552	2,625	2,552	2,610	+46.0	+1.79	3,300	14,635,452,416
[6870]	26/07/21	2,530	2,564	2,500	2,564	+79.0	+3.18	3,100	14,377,509,888
[6870]	26/07/17	2,561	2,598	2,430	2,485	-89	-3.46	10,500	-
[6870]	26/07/16	2,660	2,660	2,574	2,574	-86	-3.23	300	-
[6870]	26/07/15	2,647	2,668	2,645	2,660	+15	+0.57	1,500	-
[6870]	26/07/14	2,664	2,664	2,610	2,645	+1	+0.04	1,900	-
[6870]	26/07/13	2,625	2,669	2,570	2,644	+69	+2.68	4,900	-
[6870]	26/07/10	2,542	2,601	2,542	2,575	+44	+1.74	700	-
[6870]	26/07/09	2,540	2,566	2,531	2,531	-29	-1.13	1,500	-
[6870]	26/07/08	2,565	2,569	2,521	2,560	-5	-0.19	900	-
[6870]	26/07/07	2,600	2,642	2,522	2,565	-79	-2.99	6,200	-
[6870]	26/07/06	2,739	2,739	2,630	2,644	-82	-3.01	4,000	-
[6870]	26/07/03	2,733	2,733	2,621	2,726	-7	-0.26	4,000	-
[6870]	26/07/02	2,739	2,742	2,668	2,733	-56	-2.01	7,500	-
[6870]	26/07/01	2,849	2,849	2,667	2,789	-60	-2.11	11,500	-
[6870]	26/06/30	2,680	2,849	2,680	2,849	+176	+6.58	14,000	-
[6870]	26/06/29	2,546	2,673	2,546	2,673	+133	+5.24	10,600	-
[6870]	26/06/26	2,536	2,544	2,523	2,540	+5	+0.20	2,200	-
[6870]	26/06/25	2,500	2,540	2,500	2,535	+36	+1.44	5,300	-
[6870]	26/06/24	2,493	2,500	2,470	2,499	+6	+0.24	3,400	-
[6870]	26/06/23	2,505	2,510	2,493	2,493	-32	-1.27	2,400	-
[6870]	26/06/22	2,500	2,530	2,498	2,525	+62	+2.52	7,700	-
[6870]	26/06/19	2,479	2,498	2,451	2,463	-3	-0.12	4,300	-
[6870]	26/06/18	2,500	2,500	2,461	2,466	-32	-1.28	4,500	-
[6870]	26/06/17	2,479	2,499	2,469	2,498	+48	+1.96	4,900	-
[6870]	26/06/16	2,398	2,450	2,397	2,450	+52	+2.17	10,700	-
[6870]	26/06/15	2,426	2,426	2,392	2,398	+10	+0.42	1,500	-
[6870]	26/06/12	2,388	2,399	2,375	2,388	+50	+2.14	1,400	-
[6870]	26/06/11	2,338	2,338	2,338	2,338	-2	-0.09	1,400	-
[6870]	26/06/10	2,408	2,410	2,340	2,340	-79	-3.27	2,100	-
[6870]	26/06/09	2,346	2,425	2,303	2,419	+118	+5.13	4,700	-
[6870]	26/06/08	2,300	2,360	2,282	2,301	-72	-3.03	8,400	-
[6870]	26/06/05	2,375	2,400	2,371	2,373	+8	+0.34	1,700	-
[6870]	26/06/04	2,410	2,410	2,350	2,365	+5	+0.21	7,300	-
[6870]	26/06/03	2,361	2,366	2,360	2,360	-31	-1.30	4,100	-
[6870]	26/06/02	2,479	2,479	2,333	2,391	-81	-3.28	8,100	-
[6870]	26/06/01	2,444	2,472	2,401	2,472	+29	+1.19	5,100	-
[6870]	26/05/29	2,392	2,443	2,392	2,443	+51	+2.13	3,400	-
[6870]	26/05/28	2,398	2,440	2,383	2,392	-53	-2.17	1,400	-
[6870]	26/05/27	2,519	2,584	2,411	2,445	-50	-2.00	4,600	-
[6870]	26/05/26	2,430	2,495	2,394	2,495	+109	+4.57	6,600	-
[6870]	26/05/25	2,354	2,445	2,354	2,386	+33	+1.40	5,800	-
[6870]	26/05/22	2,243	2,388	2,230	2,353	+110.0	+4.90	7,700	-
[6870]	26/05/21	2,254	2,263	2,176	2,243	-2.0	-0.09	7,400	-
[6870]	26/05/20	2,245	2,249	2,201	2,245	+45.0	+2.05	1,600	-
[6870]	26/05/19	2,278	2,278	2,200	2,200	-78.0	-3.42	8,100	-
[6870]	26/05/18	2,402	2,402	2,278	2,278	-103.0	-4.33	2,700	-
[6870]	26/05/15	2,438	2,438	2,298	2,381	-45.0	-1.85	9,300	-
[6870]	26/05/14	2,405	2,426	2,403	2,426	-13.0	-0.53	2,400	-
[6870]	26/05/13	2,440	2,490	2,418	2,439	-51.0	-2.05	2,200	-
[6870]	26/05/12	2,405	2,490	2,391	2,490	+62.0	+2.55	6,500	-
[6870]	26/05/11	2,541	2,541	2,404	2,428	-72.0	-2.88	9,600	-
[6870]	26/05/08	2,555	2,558	2,400	2,500	-76.0	-2.95	14,900	-
[6870]	26/05/07	2,578	2,700	2,503	2,576	-20.0	-0.77	50,200	-
[6870]	26/05/01	2,596	2,596	2,315	2,596	+500.0	+23.85	182,200	-
[6870]	26/04/30	2,012	2,096	2,011	2,096	+97.0	+4.85	8,200	-
[6870]	26/04/28	1,998	2,009	1,998	1,999	+1.0	+0.05	2,500	-
[6870]	26/04/27	1,994	1,999	1,977	1,998	+23	+1.16	2,400	-
[6870]	26/04/24	1,980	1,980	1,975	1,975	-10	-0.50	800	-
[6870]	26/04/23	1,987	1,999	1,985	1,985	-1	-0.05	700	-
[6870]	26/04/22	2,005	2,005	1,986	1,986	+1	+0.05	500	-
[6870]	26/04/21	1,987	1,987	1,985	1,985	+1	+0.05	200	-
[6870]	26/04/20	2,011	2,011	1,970	1,984	-1	-0.05	1,900	-
[6870]	26/04/17	1,981	1,985	1,981	1,985	-1	-0.05	400	-
[6870]	26/04/16	2,000	2,013	1,986	1,986	+7	+0.35	500	-
[6870]	26/04/15	1,995	1,997	1,979	1,979	-9	-0.45	400	-
[6870]	26/04/14	1,995	1,995	1,984	1,988	+4	+0.20	800	-
[6870]	26/04/13	1,990	2,006	1,984	1,984	-6	-0.30	600	-
[6870]	26/04/10	1,994	1,994	1,990	1,990	-6	-0.30	800	-
[6870]	26/04/09	2,015	2,015	1,994	1,996	-18	-0.89	2,100	-
[6870]	26/04/08	2,013	2,015	1,991	2,014	+16	+0.80	2,900	-
[6870]	26/04/07	2,019	2,019	1,997	1,998	-21	-1.04	2,800	-
[6870]	26/04/06	2,030	2,030	2,010	2,019	-12	-0.59	2,300	-
[6870]	26/04/03	2,040	2,041	2,013	2,031	-18	-0.88	2,700	-
[6870]	26/04/02	2,060	2,060	2,049	2,049	0	0.00	600	-
[6870]	26/04/01	2,049	2,049	2,031	2,049	+19	+0.94	600	-
[6870]	26/03/31	2,040	2,047	2,011	2,030	-10	-0.49	2,500	-
[6870]	26/03/30	2,069	2,100	2,000	2,040	-40	-1.92	5,300	-
[6870]	26/03/27	2,000	2,080	1,996	2,080	+60	+2.97	3,100	-
[6870]	26/03/26	2,010	2,077	2,010	2,020	+49	+2.49	3,300	-
[6870]	26/03/25	1,988	1,988	1,962	1,971	-17	-0.86	4,300	-
[6870]	26/03/24	1,993	1,993	1,961	1,988	+16	+0.81	700	-
[6870]	26/03/23	1,961	1,973	1,950	1,972	-1	-0.05	1,900	-
[6870]	26/03/19	1,962	1,989	1,962	1,973	-3	-0.15	2,100	-
[6870]	26/03/18	1,990	1,990	1,965	1,976	-4	-0.20	2,200	-
[6870]	26/03/17	1,980	1,980	1,976	1,980	0	0.00	400	-
[6870]	26/03/16	2,001	2,001	1,980	1,980	－	－	500	-
[6870]	26/03/13	－	－	－	1,961	－	－	0	-
[6870]	26/03/12	1,955	1,995	1,955	1,961	-19	-0.96	300	-
[6870]	26/03/11	1,988	2,001	1,954	1,980	-8	-0.40	1,400	-
[6870]	26/03/10	2,038	2,049	1,988	1,988	-61	-2.98	1,900	-
[6870]	26/03/09	1,973	2,049	1,913	2,049	+9	+0.44	2,900	-
[6870]	26/03/06	2,018	2,040	2,017	2,040	+6	+0.29	1,700	-
[6870]	26/03/05	1,960	2,037	1,960	2,034	+93	+4.79	1,400	-
[6870]	26/03/04	1,987	1,987	1,941	1,941	-96	-4.71	1,500	-
[6870]	26/03/03	2,070	2,070	2,020	2,037	-33	-1.59	3,600	-
[6870]	26/03/02	2,048	2,075	2,023	2,070	+22	+1.07	1,900	-
[6870]	26/02/27	2,031	2,076	2,031	2,048	+37	+1.84	3,600	-
[6870]	26/02/26	2,011	2,012	1,927	2,011	+1	+0.05	4,700	-
[6870]	26/02/25	2,001	2,011	1,999	2,010	+20	+1.01	5,100	-
[6870]	26/02/24	1,972	1,990	1,971	1,990	+40	+2.05	1,800	-
[6870]	26/02/20	1,951	1,974	1,947	1,950	-29	-1.47	3,400	-
[6870]	26/02/19	1,950	1,979	1,902	1,979	+26	+1.33	2,800	-
[6870]	26/02/18	1,976	1,985	1,953	1,953	-6	-0.31	1,700	-
[6870]	26/02/17	1,937	1,975	1,937	1,959	+23	+1.19	4,500	-
[6870]	26/02/16	1,916	1,936	1,916	1,936	+9	+0.47	1,200	-
[6870]	26/02/13	1,890	1,928	1,890	1,927	+37	+1.96	2,800	-
[6870]	26/02/12	1,948	1,948	1,855	1,890	-58	-2.98	11,100	-
[6870]	26/02/10	1,860	1,948	1,860	1,948	+89	+4.79	10,200	-
[6870]	26/02/09	1,847	1,859	1,834	1,859	+29	+1.58	3,700	-
[6870]	26/02/06	1,839	1,840	1,830	1,830	-9	-0.49	2,200	-
[6870]	26/02/05	1,841	1,841	1,839	1,839	-2	-0.11	500	-
[6870]	26/02/04	1,840	1,841	1,840	1,841	+1	+0.05	900	-
[6870]	26/02/03	1,841	1,841	1,840	1,840	+9	+0.49	200	-
[6870]	26/02/02	1,832	1,836	1,831	1,831	+13	+0.72	1,100	-
[6870]	26/01/30	1,804	1,831	1,804	1,818	+1	+0.06	1,800	-
[6870]	26/01/29	1,849	1,849	1,803	1,817	-13	-0.71	4,600	-
[6870]	26/01/28	1,845	1,845	1,830	1,830	-15	-0.81	800	-
[6870]	26/01/27	1,831	1,845	1,831	1,845	+19	+1.04	300	-
[6870]	26/01/26	1,831	1,840	1,826	1,826	-5	-0.27	3,800	-
[6870]	26/01/23	1,829	1,831	1,829	1,831	+4	+0.22	400	-
[6870]	26/01/22	1,830	1,844	1,824	1,827	-6	-0.33	1,800	-
[6870]	26/01/21	1,839	1,844	1,826	1,833	-11	-0.60	2,500	-
[6870]	26/01/20	1,845	1,846	1,840	1,844	-1	-0.05	800	-
[6870]	26/01/19	1,844	1,858	1,810	1,845	+1	+0.05	3,100	-
[6870]	26/01/16	1,832	1,857	1,830	1,844	+12	+0.66	4,100	-
[6870]	26/01/15	1,827	1,852	1,827	1,832	+8	+0.44	3,500	-
[6870]	26/01/14	1,823	1,825	1,817	1,824	+7	+0.39	500	-
[6870]	26/01/13	1,810	1,817	1,805	1,817	+13	+0.72	2,300	-
[6870]	26/01/09	1,805	1,805	1,803	1,804	-1	-0.06	900	-
[6870]	26/01/08	1,800	1,805	1,799	1,805	+3	+0.17	2,700	-
[6870]	26/01/07	1,807	1,816	1,800	1,802	-5	-0.28	3,900	-
[6870]	26/01/06	1,814	1,829	1,807	1,807	-10	-0.55	2,400	-
[6870]	26/01/05	1,818	1,829	1,813	1,817	+11	+0.61	4,100	-
[6870]	25/12/30	1,833	1,833	1,785	1,806	-19	-1.04	3,900	-
[6870]	25/12/29	1,826	1,844	1,825	1,825	-27	-1.46	3,900	-
[6870]	25/12/26	1,851	1,864	1,851	1,852	+1	+0.05	3,800	-
[6870]	25/12/25	1,857	1,860	1,851	1,851	-1	-0.05	900	-
[6870]	25/12/24	1,859	1,885	1,850	1,852	-7	-0.38	5,300	-
[6870]	25/12/23	1,850	1,860	1,850	1,859	+5	+0.27	2,600	-
[6870]	25/12/22	1,848	1,854	1,844	1,854	0	0.00	1,900	-
[6870]	25/12/19	1,840	1,859	1,840	1,854	+14	+0.76	2,300	-
[6870]	25/12/18	1,830	1,840	1,822	1,840	+12	+0.66	1,800	-
[6870]	25/12/17	1,868	1,868	1,821	1,828	-51	-2.71	5,300	-
[6870]	25/12/16	1,824	1,879	1,820	1,879	+57	+3.13	5,600	-
[6870]	25/12/15	1,815	1,822	1,815	1,822	0	0.00	1,000	-
[6870]	25/12/12	1,824	1,824	1,815	1,822	+3	+0.16	2,100	-
[6870]	25/12/11	1,824	1,824	1,816	1,819	-5	-0.27	2,600	-
[6870]	25/12/10	1,822	1,824	1,815	1,824	+14	+0.77	3,400	-
[6870]	25/12/09	1,819	1,824	1,808	1,810	-2	-0.11	2,100	-
[6870]	25/12/08	1,820	1,820	1,803	1,812	-10	-0.55	4,600	-
[6870]	25/12/05	1,824	1,824	1,804	1,822	+4	+0.22	1,800	-
[6870]	25/12/04	1,820	1,820	1,803	1,818	+2	+0.11	900	-
[6870]	25/12/03	1,817	1,817	1,801	1,816	+12	+0.67	3,100	-
[6870]	25/12/02	1,788	1,805	1,788	1,804	+16	+0.89	2,300	-
[6870]	25/12/01	1,798	1,799	1,781	1,788	-6	-0.33	3,000	-
[6870]	25/11/28	1,785	1,794	1,780	1,794	+10	+0.56	1,700	-
[6870]	25/11/27	1,775	1,784	1,770	1,784	+22	+1.25	1,600	-
[6870]	25/11/26	1,760	1,777	1,760	1,762	0	0.00	4,300	-
[6870]	25/11/25	1,760	1,786	1,760	1,762	+3	+0.17	900	-
[6870]	25/11/21	1,757	1,785	1,757	1,759	-19	-1.07	1,500	-
[6870]	25/11/20	1,773	1,779	1,753	1,778	+12	+0.68	800	-
[6870]	25/11/19	1,760	1,766	1,743	1,766	+6	+0.34	3,000	-
[6870]	25/11/18	1,761	1,769	1,745	1,760	-1	-0.06	3,300	-
[6870]	25/11/17	1,777	1,780	1,761	1,761	-16	-0.90	500	-
[6870]	25/11/14	1,782	1,784	1,743	1,777	-7	-0.39	1,300	-
[6870]	25/11/13	1,730	1,789	1,730	1,784	+28	+1.59	6,000	-
[6870]	25/11/12	1,755	1,756	1,743	1,756	+1	+0.06	300	-
[6870]	25/11/11	1,741	1,755	1,741	1,755	+13	+0.75	1,200	-
[6870]	25/11/10	1,750	1,750	1,742	1,742	+1	+0.06	200	-
[6870]	25/11/07	1,746	1,749	1,740	1,741	-5	-0.29	800	-
[6870]	25/11/06	1,766	1,766	1,746	1,746	-3	-0.17	400	-
[6870]	25/11/05	1,742	1,749	1,741	1,749	0	0.00	500	-
[6870]	25/11/04	1,755	1,763	1,740	1,749	+9	+0.52	4,000	-
[6870]	25/10/31	1,737	1,754	1,727	1,740	+10	+0.58	2,700	-
[6870]	25/10/30	1,728	1,741	1,728	1,730	-7	-0.40	1,200	-
[6870]	25/10/29	1,740	1,740	1,737	1,737	-3	-0.17	200	-
[6870]	25/10/28	1,757	1,757	1,740	1,740	-16	-0.91	1,600	-
[6870]	25/10/27	1,758	1,765	1,755	1,756	+1	+0.06	1,600	-
[6870]	25/10/24	1,755	1,755	1,748	1,755	+6	+0.34	500	-
[6870]	25/10/23	1,752	1,752	1,739	1,749	+4	+0.23	900	-
[6870]	25/10/22	1,735	1,750	1,733	1,745	+9	+0.52	1,200	-
[6870]	25/10/21	1,744	1,744	1,736	1,736	+3	+0.17	900	-
[6870]	25/10/20	1,728	1,733	1,728	1,733	+5	+0.29	600	-
[6870]	25/10/17	1,727	1,741	1,727	1,728	+1	+0.06	600	-
[6870]	25/10/16	1,730	1,741	1,726	1,727	-2	-0.12	1,400	-
[6870]	25/10/15	1,743	1,743	1,725	1,729	+2	+0.12	1,100	-
[6870]	25/10/14	1,740	1,740	1,725	1,727	－	－	1,700	-
[6870]	25/10/10	－	－	－	1,745	－	－	0	-
[6870]	25/10/09	1,754	1,754	1,745	1,745	-9	-0.51	200	-
[6870]	25/10/08	1,736	1,754	1,736	1,754	+17	+0.98	1,800	-
[6870]	25/10/07	1,740	1,740	1,737	1,737	-3	-0.17	4,900	-
[6870]	25/10/06	1,740	1,744	1,734	1,740	0	0.00	1,100	-
[6870]	25/10/03	1,740	1,741	1,739	1,740	0	0.00	900	-
[6870]	25/10/02	1,730	1,740	1,727	1,740	-1	-0.06	1,500	-
[6870]	25/10/01	1,737	1,741	1,726	1,741	+2	+0.12	1,100	-
[6870]	25/09/30	1,746	1,746	1,735	1,739	0	0.00	4,500	-
[6870]	25/09/29	1,725	1,746	1,718	1,739	+22	+1.28	2,100	-
[6870]	25/09/26	1,718	1,718	1,712	1,717	+6	+0.35	800	-
[6870]	25/09/25	1,713	1,720	1,710	1,711	+1	+0.06	1,300	-
[6870]	25/09/24	1,715	1,715	1,710	1,710	0	0.00	400	-
[6870]	25/09/22	1,720	1,720	1,707	1,710	-1	-0.06	900	-
[6870]	25/09/19	1,711	1,711	1,706	1,711	+8	+0.47	3,000	-
[6870]	25/09/18	1,707	1,717	1,703	1,703	-7	-0.41	2,100	-
[6870]	25/09/17	1,716	1,716	1,708	1,710	-7	-0.41	1,800	-
[6870]	25/09/16	1,703	1,717	1,703	1,717	+14	+0.82	1,000	-
[6870]	25/09/12	1,708	1,708	1,703	1,703	0	0.00	1,500	-
[6870]	25/09/11	1,710	1,710	1,700	1,703	-4	-0.23	3,400	-
[6870]	25/09/10	1,702	1,707	1,700	1,707	+2	+0.12	1,500	-
[6870]	25/09/09	1,706	1,715	1,698	1,705	-1	-0.06	8,100	-
[6870]	25/09/08	1,709	1,710	1,700	1,706	0	0.00	10,100	-
[6870]	25/09/05	1,717	1,719	1,697	1,706	-10	-0.58	7,900	-