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
[6871]	26/10/30	11,800	11,910	11,195	11,335	-1,055.0	-8.51	1,138,900	439,469,178,880
[6871]	26/10/29	12,500	12,510	11,750	12,390	+20.0	+0.16	1,622,400	480,372,588,544
[6871]	26/10/28	12,170	12,450	11,620	12,370	+750.0	+6.45	1,416,600	479,597,166,592
[6871]	26/10/27	11,600	11,990	11,520	11,620	+620.0	+5.64	1,226,500	450,518,941,696
[6871]	26/10/26	11,190	11,490	10,900	11,000	-450.0	-3.93	1,231,400	426,480,926,720
[6871]	26/10/23	11,120	11,590	10,680	11,450	-260.0	-2.22	1,752,900	443,927,855,104
[6871]	26/10/22	12,780	12,820	11,590	11,710	-1,090.0	-8.52	1,436,300	454,008,307,712
[6871]	26/10/21	12,950	13,160	12,610	12,800	+270.0	+2.15	935,700	496,268,705,792
[6871]	26/10/20	13,110	13,200	12,520	12,530	-650.0	-4.93	1,275,800	485,800,542,208
[6871]	26/10/19	12,550	13,290	12,540	13,180	-270.0	-2.01	988,700	511,001,690,112
[6871]	26/10/16	13,780	13,780	13,110	13,450	+270.0	+2.05	1,139,900	521,469,853,696
[6871]	26/10/15	14,410	14,490	13,160	13,180	-1,850.0	-12.31	1,660,700	511,001,690,112
[6871]	26/10/14	15,340	15,820	14,840	15,030	-390.0	-2.53	1,858,800	582,728,024,064
[6871]	26/10/13	16,300	16,300	15,200	15,420	-1,910.0	-11.02	2,218,800	597,848,686,592
[6871]	26/10/09	15,640	17,360	15,550	17,330	+1,010.0	+6.19	2,251,000	671,901,286,400
[6871]	26/10/08	16,540	17,050	16,300	16,320	-440.0	-2.63	1,795,500	632,742,608,896
[6871]	26/10/07	15,810	16,790	15,620	16,760	+1,350.0	+8.76	2,211,200	649,801,826,304
[6871]	26/10/06	14,870	15,470	14,690	15,410	+350.0	+2.32	853,500	597,460,975,616
[6871]	26/10/05	15,200	15,360	14,970	15,060	+40.0	+0.27	1,170,200	583,891,156,992
[6871]	26/10/02	14,810	15,260	14,810	15,020	+40.0	+0.27	1,072,600	582,340,313,088
[6871]	26/10/01	14,420	15,000	14,160	14,980	+1,020.0	+7.31	1,190,100	580,789,469,184
[6871]	26/09/30	14,100	14,410	13,790	13,960	+150.0	+1.09	1,217,300	541,243,047,936
[6871]	26/09/29	13,500	13,820	13,330	13,810	+510.0	+3.83	1,055,000	535,427,383,296
[6871]	26/09/28	13,940	13,950	13,170	13,300	-530.0	-3.83	1,175,900	515,654,189,056
[6871]	26/09/25	13,890	14,000	13,610	13,830	+70.0	+0.51	767,600	536,202,805,248
[6871]	26/09/24	13,950	13,950	13,150	13,760	+370.0	+2.76	1,082,600	533,488,861,184
[6871]	26/09/18	12,910	13,510	12,800	13,390	+770.0	+6.10	1,703,300	519,143,587,840
[6871]	26/09/17	13,020	13,070	12,430	12,620	-240.0	-1.87	1,320,100	489,289,908,224
[6871]	26/09/16	12,350	12,930	12,100	12,860	+470.0	+3.79	1,157,800	498,594,971,648
[6871]	26/09/15	11,670	12,690	11,630	12,390	+210.0	+1.72	1,266,100	480,372,588,544
[6871]	26/09/14	12,380	12,480	11,790	12,180	-500.0	-3.94	1,272,300	472,230,690,816
[6871]	26/09/11	12,720	12,800	12,200	12,680	-940.0	-6.90	1,469,200	491,616,174,080
[6871]	26/09/10	12,860	13,700	12,330	13,620	+860.0	+6.74	1,527,800	528,060,907,520
[6871]	26/09/09	12,550	13,030	12,460	12,760	+450.0	+3.66	1,120,400	494,717,861,888
[6871]	26/09/08	12,790	13,140	12,310	12,310	-610.0	-4.72	830,700	477,270,900,736
[6871]	26/09/07	12,540	12,930	12,420	12,920	+980.0	+8.21	1,130,500	500,921,204,736
[6871]	26/09/04	11,840	12,100	11,650	11,940	+120.0	+1.02	677,700	462,925,660,160
[6871]	26/09/03	12,000	12,060	11,680	11,820	-80.0	-0.67	777,000	458,273,128,448
[6871]	26/09/02	12,100	12,280	11,880	11,900	-460.0	-3.72	1,105,600	461,374,816,256
[6871]	26/09/01	12,410	12,570	12,150	12,360	-480.0	-3.74	1,111,800	479,209,455,616
[6871]	26/08/31	12,310	12,850	12,190	12,840	-180.0	-1.38	1,250,100	497,819,549,696
[6871]	26/08/28	13,280	13,540	12,990	13,020	-260.0	-1.96	1,158,800	504,798,314,496
[6871]	26/08/27	14,140	14,220	13,220	13,280	-260.0	-1.92	1,163,200	514,878,767,104
[6871]	26/08/26	13,650	13,650	13,170	13,540	-330.0	-2.38	954,800	524,959,219,712
[6871]	26/08/25	13,180	13,880	12,930	13,870	+300.0	+2.21	927,100	537,753,649,152
[6871]	26/08/24	13,590	14,070	13,260	13,570	-120.0	-0.88	936,500	526,122,352,640
[6871]	26/08/21	13,420	13,880	13,180	13,690	-70.0	-0.51	1,102,500	530,774,884,352
[6871]	26/08/20	13,580	13,980	13,420	13,760	-120.0	-0.86	1,786,900	533,488,861,184
[6871]	26/08/19	13,760	14,280	13,400	13,880	-870.0	-5.90	1,449,100	538,141,360,128
[6871]	26/08/18	15,350	15,880	14,640	14,750	-570.0	-3.72	1,491,400	571,872,116,736
[6871]	26/08/17	15,700	16,200	15,050	15,320	+300.0	+2.00	2,003,700	593,971,576,832
[6871]	26/08/14	15,180	15,480	14,400	15,020	+560.0	+3.87	2,300,600	582,340,313,088
[6871]	26/08/13	14,550	15,090	14,330	14,460	+510.0	+3.66	3,309,800	560,530,718,720
[6871]	26/08/12	14,070	14,240	13,570	13,950	+60.0	+0.43	1,717,100	540,760,965,120
[6871]	26/08/10	13,710	14,270	13,600	13,890	+180.0	+1.31	1,189,100	538,435,125,248
[6871]	26/08/07	14,800	14,820	13,210	13,710	-930.0	-6.35	1,205,400	531,457,572,864
[6871]	26/08/06	15,360	15,690	14,460	14,640	-1,280.0	-8.04	1,067,200	567,508,271,104
[6871]	26/08/05	15,000	16,020	14,850	15,920	+1,490.0	+10.33	1,281,100	617,126,494,208
[6871]	26/08/04	14,030	14,570	13,660	14,430	+570.0	+4.11	1,190,100	559,367,782,400
[6871]	26/08/03	13,280	14,250	13,180	13,860	+280.0	+2.06	1,337,500	537,272,188,928
[6871]	26/07/31	13,800	14,080	13,090	13,580	+1,650.0	+13.83	2,209,400	526,418,214,912
[6871]	26/07/30	11,280	12,480	11,030	11,930	+680.0	+6.04	1,937,900	462,457,241,600
[6871]	26/07/29	12,890	13,100	10,820	11,250	-1,710.0	-13.19	1,585,400	436,097,581,056
[6871]	26/07/28	13,620	13,640	12,710	12,960	-1,850.0	-12.49	1,149,600	502,384,394,240
[6871]	26/07/27	15,070	15,230	14,320	14,810	-550.0	-3.58	961,000	574,098,243,584
[6871]	26/07/24	16,130	16,420	15,020	15,360	-1,010.0	-6.17	1,059,800	595,418,546,176
[6871]	26/07/23	16,430	16,630	16,040	16,370	+740.0	+4.73	1,113,200	634,570,407,936
[6871]	26/07/22	16,000	16,880	15,630	15,630	+660.0	+4.41	1,413,100	605,884,907,520
[6871]	26/07/21	14,270	15,090	13,840	14,970	+1,000.0	+7.16	1,009,900	580,300,505,088
[6871]	26/07/17	14,890	14,910	13,470	13,970	-1,960	-12.30	1,540,200	-
[6871]	26/07/16	16,150	16,250	15,760	15,930	-960	-5.68	1,136,700	-
[6871]	26/07/15	16,510	17,030	16,320	16,890	+360	+2.18	890,700	-
[6871]	26/07/14	16,000	16,590	15,740	16,530	-20	-0.12	1,072,300	-
[6871]	26/07/13	16,700	17,650	16,230	16,550	-150	-0.90	1,512,500	-
[6871]	26/07/10	16,750	17,330	16,490	16,700	+350	+2.14	1,221,700	-
[6871]	26/07/09	16,060	16,770	15,530	16,350	+1,390	+9.29	1,988,000	-
[6871]	26/07/08	14,700	16,030	14,650	14,960	-200	-1.32	1,530,000	-
[6871]	26/07/07	14,750	15,680	14,700	15,160	+10	+0.07	1,483,500	-
[6871]	26/07/06	16,070	16,150	14,840	15,150	-850	-5.31	1,193,600	-
[6871]	26/07/03	15,030	16,000	14,570	16,000	+180	+1.14	1,187,000	-
[6871]	26/07/02	16,100	16,470	15,630	15,820	-1,570	-9.03	1,153,000	-
[6871]	26/07/01	17,440	18,180	17,200	17,390	+750	+4.51	1,206,800	-
[6871]	26/06/30	17,000	17,440	16,370	16,640	-10	-0.06	1,274,800	-
[6871]	26/06/29	17,130	17,130	15,810	16,650	-500	-2.92	1,541,900	-
[6871]	26/06/26	17,000	17,720	16,350	17,150	-500	-2.83	1,242,000	-
[6871]	26/06/25	17,200	18,030	16,830	17,650	+1,660	+10.38	1,989,100	-
[6871]	26/06/24	15,900	16,870	15,720	15,990	-40	-0.25	1,148,000	-
[6871]	26/06/23	16,890	17,250	15,990	16,030	-730	-4.36	1,301,600	-
[6871]	26/06/22	16,220	17,180	16,220	16,760	+1,330	+8.62	1,355,900	-
[6871]	26/06/19	17,150	17,290	15,340	15,430	-920	-5.63	1,342,300	-
[6871]	26/06/18	16,460	16,830	16,170	16,350	+290	+1.81	1,087,400	-
[6871]	26/06/17	15,110	16,300	15,100	16,060	+550	+3.55	967,300	-
[6871]	26/06/16	15,910	16,230	15,390	15,510	-390	-2.45	1,132,600	-
[6871]	26/06/15	15,970	16,150	15,460	15,900	+840	+5.58	1,263,100	-
[6871]	26/06/12	13,980	15,440	13,850	15,060	+2,340	+18.40	1,967,400	-
[6871]	26/06/11	11,860	12,880	11,690	12,720	+110	+0.87	750,300	-
[6871]	26/06/10	12,810	13,330	12,430	12,610	-760	-5.68	887,400	-
[6871]	26/06/09	13,280	13,620	12,870	13,370	+390	+3.00	880,500	-
[6871]	26/06/08	12,910	13,540	12,770	12,980	-1,330	-9.29	979,100	-
[6871]	26/06/05	14,100	14,590	13,590	14,310	-360	-2.45	851,700	-
[6871]	26/06/04	14,100	14,900	14,010	14,670	+270	+1.88	1,047,000	-
[6871]	26/06/03	14,960	15,160	14,400	14,400	+40	+0.28	1,000,000	-
[6871]	26/06/02	14,500	14,780	13,570	14,360	-140	-0.97	1,068,000	-
[6871]	26/06/01	14,500	14,860	14,320	14,500	-240	-1.63	863,200	-
[6871]	26/05/29	15,400	15,470	14,580	14,740	-490	-3.22	1,013,900	-
[6871]	26/05/28	15,260	15,870	14,790	15,230	-430	-2.75	1,081,000	-
[6871]	26/05/27	17,400	17,890	15,580	15,660	-450	-2.79	1,450,000	-
[6871]	26/05/26	15,630	16,380	15,380	16,110	+780	+5.09	1,304,200	-
[6871]	26/05/25	15,570	15,950	15,300	15,330	+150	+0.99	919,600	-
[6871]	26/05/22	15,620	15,800	15,160	15,180	+140	+0.93	943,600	-
[6871]	26/05/21	14,420	15,470	14,320	15,040	+1,220	+8.83	1,475,100	-
[6871]	26/05/20	14,000	14,030	13,330	13,820	-390	-2.74	1,426,400	-
[6871]	26/05/19	15,520	15,620	14,080	14,210	-1,480	-9.43	1,283,000	-
[6871]	26/05/18	15,620	16,050	15,180	15,690	+390	+2.55	1,216,700	-
[6871]	26/05/15	16,900	17,010	14,980	15,300	-1,270	-7.66	1,632,600	-
[6871]	26/05/14	17,100	17,500	16,420	16,570	+2,070	+14.28	3,123,500	-
[6871]	26/05/13	14,200	14,760	13,920	14,500	-140	-0.96	1,035,900	-
[6871]	26/05/12	14,340	14,990	14,310	14,640	+790	+5.70	1,166,300	-
[6871]	26/05/11	14,320	14,580	13,760	13,850	-180	-1.28	1,017,700	-
[6871]	26/05/08	13,800	14,350	13,760	14,030	-50	-0.36	850,300	-
[6871]	26/05/07	14,000	14,230	13,610	14,080	+1,520	+12.10	1,259,000	-
[6871]	26/05/01	13,110	13,160	12,450	12,560	-400	-3.09	586,200	-
[6871]	26/04/30	13,190	13,600	12,960	12,960	-130	-0.99	794,900	-
[6871]	26/04/28	12,950	13,150	12,600	13,090	-270	-2.02	937,000	-
[6871]	26/04/27	13,120	13,750	12,910	13,360	+820	+6.54	1,210,700	-
[6871]	26/04/24	12,330	12,600	12,110	12,540	+510	+4.24	655,900	-
[6871]	26/04/23	12,450	12,580	11,850	12,030	-140	-1.15	830,300	-
[6871]	26/04/22	12,210	12,300	11,840	12,170	-290	-2.33	717,600	-
[6871]	26/04/21	12,800	12,870	12,420	12,460	-200	-1.58	644,900	-
[6871]	26/04/20	12,500	13,070	12,400	12,660	+290	+2.34	655,500	-
[6871]	26/04/17	12,630	12,630	12,270	12,370	-540	-4.18	515,700	-
[6871]	26/04/16	12,800	13,020	12,570	12,910	+120	+0.94	664,200	-
[6871]	26/04/15	12,980	13,160	12,650	12,790	+200	+1.59	1,237,400	-
[6871]	26/04/14	12,900	13,040	12,490	12,590	+520	+4.31	986,500	-
[6871]	26/04/13	12,640	12,730	12,050	12,070	-740	-5.78	1,054,700	-
[6871]	26/04/10	12,450	12,840	12,310	12,810	+620	+5.09	989,500	-
[6871]	26/04/09	11,880	12,440	11,640	12,190	+320	+2.70	1,085,800	-
[6871]	26/04/08	11,500	11,920	11,220	11,870	+1,220	+11.46	1,212,500	-
[6871]	26/04/07	10,800	11,060	10,590	10,650	+30	+0.28	825,100	-
[6871]	26/04/06	10,290	10,870	10,250	10,620	+500	+4.94	763,500	-
[6871]	26/04/03	10,060	10,310	10,050	10,120	+320	+3.27	476,300	-
[6871]	26/04/02	10,200	10,360	9,710	9,800	-420	-4.11	880,200	-
[6871]	26/04/01	9,840	10,220	9,760	10,220	+980	+10.61	749,200	-
[6871]	26/03/31	8,950	9,390	8,780	9,240	-370	-3.85	1,103,000	-
[6871]	26/03/30	9,540	9,690	9,380	9,610	-350	-3.51	759,500	-
[6871]	26/03/27	9,760	9,990	9,570	9,960	-200	-1.97	1,146,100	-
[6871]	26/03/26	10,460	10,560	9,910	10,160	-830	-7.55	1,200,400	-
[6871]	26/03/25	10,920	11,110	10,780	10,990	+640	+6.18	653,700	-
[6871]	26/03/24	10,600	10,700	10,010	10,350	+170	+1.67	658,900	-
[6871]	26/03/23	10,580	10,680	10,110	10,180	-700	-6.43	904,800	-
[6871]	26/03/19	10,760	11,190	10,620	10,880	-310	-2.77	687,000	-
[6871]	26/03/18	10,900	11,190	10,810	11,190	+540	+5.07	657,400	-
[6871]	26/03/17	11,430	11,430	10,460	10,650	-480	-4.31	949,500	-
[6871]	26/03/16	10,790	11,340	10,780	11,130	+360	+3.34	750,200	-
[6871]	26/03/13	10,500	10,800	10,460	10,770	-230	-2.09	590,100	-
[6871]	26/03/12	11,050	11,300	10,790	11,000	-310	-2.74	674,900	-
[6871]	26/03/11	11,000	11,510	10,870	11,310	+510	+4.72	938,000	-
[6871]	26/03/10	10,780	11,020	10,580	10,800	+620	+6.09	931,500	-
[6871]	26/03/09	9,870	10,350	9,800	10,180	-1,090	-9.67	1,351,500	-
[6871]	26/03/06	10,790	11,370	10,770	11,270	+180	+1.62	678,500	-
[6871]	26/03/05	11,290	11,540	10,830	11,090	+400	+3.74	784,100	-
[6871]	26/03/04	10,810	11,320	10,300	10,690	-810	-7.04	1,497,900	-
[6871]	26/03/03	12,390	12,530	11,440	11,500	-970	-7.78	1,308,200	-
[6871]	26/03/02	11,900	12,570	11,840	12,470	+270	+2.21	831,200	-
[6871]	26/02/27	12,000	12,200	11,800	12,200	-360	-2.87	1,091,400	-
[6871]	26/02/26	13,200	13,270	12,130	12,560	-540	-4.12	1,540,200	-
[6871]	26/02/25	12,500	13,290	12,410	13,100	+760	+6.16	1,526,800	-
[6871]	26/02/24	11,780	12,490	11,560	12,340	+440	+3.70	1,187,700	-
[6871]	26/02/20	11,790	11,950	11,610	11,900	-50	-0.42	711,600	-
[6871]	26/02/19	12,100	12,390	11,650	11,950	+70	+0.59	1,173,500	-
[6871]	26/02/18	12,300	12,640	11,700	11,880	-370	-3.02	1,196,600	-
[6871]	26/02/17	12,450	12,480	11,880	12,250	-190	-1.53	1,354,400	-
[6871]	26/02/16	12,420	12,960	12,050	12,440	+1,820	+17.14	2,353,500	-
[6871]	26/02/13	10,600	10,810	10,350	10,620	+70	+0.66	1,264,100	-
[6871]	26/02/12	10,330	10,700	10,230	10,550	+260	+2.53	1,648,700	-
[6871]	26/02/10	9,950	10,360	9,860	10,290	+390	+3.94	1,067,400	-
[6871]	26/02/09	9,700	10,150	9,470	9,900	+950	+10.61	1,969,000	-
[6871]	26/02/06	8,580	9,160	8,570	8,950	+220	+2.52	788,600	-
[6871]	26/02/05	8,550	8,880	8,530	8,730	-110	-1.24	632,900	-
[6871]	26/02/04	8,590	8,840	8,450	8,840	-40	-0.45	788,400	-
[6871]	26/02/03	8,680	8,880	8,560	8,880	+460	+5.46	1,123,000	-
[6871]	26/02/02	8,680	8,940	8,380	8,420	-500	-5.61	1,015,800	-
[6871]	26/01/30	8,880	8,940	8,630	8,920	-30	-0.34	793,600	-
[6871]	26/01/29	9,500	9,640	8,820	8,950	-230	-2.51	1,245,500	-
[6871]	26/01/28	9,150	9,250	8,930	9,180	+70	+0.77	789,300	-
[6871]	26/01/27	8,710	9,140	8,630	9,110	+370	+4.23	749,000	-
[6871]	26/01/26	8,800	8,980	8,580	8,740	-270	-3.00	859,600	-
[6871]	26/01/23	8,990	9,290	8,920	9,010	-130	-1.42	1,031,900	-
[6871]	26/01/22	9,160	9,400	9,020	9,140	+430	+4.94	1,397,300	-
[6871]	26/01/21	8,310	9,000	8,310	8,710	+100	+1.16	1,184,000	-
[6871]	26/01/20	8,600	8,750	8,410	8,610	-50	-0.58	736,600	-
[6871]	26/01/19	8,420	8,680	8,310	8,660	-60	-0.69	1,113,700	-
[6871]	26/01/16	8,500	8,740	8,230	8,720	+260	+3.07	1,170,900	-
[6871]	26/01/15	8,210	8,470	8,090	8,460	0	0.00	1,014,300	-
[6871]	26/01/14	8,150	8,470	8,120	8,460	+350	+4.32	1,152,600	-
[6871]	26/01/13	8,200	8,220	7,980	8,110	+360	+4.65	1,100,300	-
[6871]	26/01/09	7,450	7,830	7,300	7,750	+150	+1.97	1,085,900	-
[6871]	26/01/08	7,770	7,980	7,600	7,600	-80	-1.04	890,800	-
[6871]	26/01/07	8,200	8,280	7,670	7,680	-30	-0.39	1,624,000	-
[6871]	26/01/06	7,800	7,840	7,580	7,710	-30	-0.39	1,211,800	-
[6871]	26/01/05	7,500	7,800	7,390	7,740	+690	+9.79	1,418,400	-
[6871]	25/12/30	7,090	7,200	7,030	7,050	-170	-2.35	474,200	-
[6871]	25/12/29	7,300	7,300	7,130	7,220	-130	-1.77	537,700	-
[6871]	25/12/26	7,150	7,450	7,060	7,350	+240	+3.38	920,300	-
[6871]	25/12/25	6,950	7,250	6,930	7,110	+220	+3.19	1,051,400	-
[6871]	25/12/24	6,940	6,970	6,790	6,890	+50	+0.73	722,000	-
[6871]	25/12/23	6,850	6,930	6,730	6,840	-80	-1.16	629,900	-
[6871]	25/12/22	6,650	6,990	6,580	6,920	+540	+8.46	1,359,500	-
[6871]	25/12/19	6,200	6,480	6,190	6,380	+370	+6.16	1,124,300	-
[6871]	25/12/18	5,850	6,150	5,810	6,010	-60	-0.99	735,200	-
[6871]	25/12/17	5,940	6,110	5,880	6,070	+230	+3.94	694,200	-
[6871]	25/12/16	5,960	6,070	5,830	5,840	-200	-3.31	746,400	-
[6871]	25/12/15	6,100	6,190	5,990	6,040	-360	-5.63	879,400	-
[6871]	25/12/12	6,620	6,620	6,360	6,400	-120	-1.84	542,400	-
[6871]	25/12/11	6,690	6,860	6,500	6,520	-140	-2.10	872,000	-
[6871]	25/12/10	6,740	6,840	6,580	6,660	-110	-1.62	585,100	-
[6871]	25/12/09	6,790	6,850	6,710	6,770	-10	-0.15	472,100	-
[6871]	25/12/08	6,650	6,790	6,510	6,780	+140	+2.11	576,900	-
[6871]	25/12/05	6,450	6,640	6,440	6,640	+110	+1.68	472,100	-
[6871]	25/12/04	6,460	6,720	6,440	6,530	+40	+0.62	724,200	-
[6871]	25/12/03	6,640	6,690	6,490	6,490	0	0.00	647,400	-
[6871]	25/12/02	6,730	6,820	6,490	6,490	-160	-2.41	651,100	-
[6871]	25/12/01	6,720	6,830	6,600	6,650	+60	+0.91	826,200	-
[6871]	25/11/28	6,440	6,630	6,400	6,590	+110	+1.70	499,700	-
[6871]	25/11/27	6,270	6,530	6,250	6,480	+410	+6.75	885,700	-
[6871]	25/11/26	6,000	6,100	5,960	6,070	+70	+1.17	579,900	-
[6871]	25/11/25	6,160	6,190	5,960	6,000	+40	+0.67	772,500	-
[6871]	25/11/21	5,980	6,010	5,740	5,960	-450	-7.02	1,672,300	-
[6871]	25/11/20	6,600	6,730	6,250	6,410	+310	+5.08	1,304,900	-
[6871]	25/11/19	6,200	6,270	6,010	6,100	-180	-2.87	851,200	-
[6871]	25/11/18	6,580	6,630	6,220	6,280	-450	-6.69	933,600	-
[6871]	25/11/17	6,440	6,860	6,440	6,730	+310	+4.83	1,230,400	-
[6871]	25/11/14	6,450	6,580	6,360	6,420	-360	-5.31	1,553,800	-
[6871]	25/11/13	6,970	7,020	6,760	6,780	-190	-2.73	1,524,300	-
[6871]	25/11/12	7,300	7,630	6,840	6,970	-1,200	-14.69	3,316,100	-
[6871]	25/11/11	8,660	8,710	8,170	8,170	-430	-5.00	1,627,500	-
[6871]	25/11/10	8,450	8,760	8,240	8,600	+170	+2.02	1,293,900	-
[6871]	25/11/07	8,460	8,560	8,190	8,430	-480	-5.39	1,346,200	-
[6871]	25/11/06	8,660	8,910	8,520	8,910	+450	+5.32	1,136,000	-
[6871]	25/11/05	8,270	8,540	8,050	8,460	-560	-6.21	1,834,600	-
[6871]	25/11/04	9,310	9,490	9,020	9,020	-140	-1.53	1,689,600	-
[6871]	25/10/31	8,620	9,200	8,580	9,160	+530	+6.14	2,190,400	-
[6871]	25/10/30	8,120	8,730	8,030	8,630	+430	+5.24	1,602,400	-
[6871]	25/10/29	7,900	8,240	7,830	8,200	+540	+7.05	2,046,900	-
[6871]	25/10/28	7,680	7,750	7,570	7,660	-30	-0.39	852,100	-
[6871]	25/10/27	7,690	7,740	7,490	7,690	+200	+2.67	1,345,200	-
[6871]	25/10/24	7,170	7,490	7,120	7,490	+660	+9.66	1,554,800	-
[6871]	25/10/23	6,760	6,860	6,710	6,830	-180	-2.57	739,200	-
[6871]	25/10/22	7,100	7,120	6,860	7,010	-210	-2.91	1,092,400	-
[6871]	25/10/21	7,570	7,610	7,190	7,220	-260	-3.48	1,000,700	-
[6871]	25/10/20	7,320	7,700	7,230	7,480	+460	+6.55	1,744,700	-
[6871]	25/10/17	7,200	7,210	6,980	7,020	-250	-3.44	929,900	-
[6871]	25/10/16	7,070	7,380	7,010	7,270	+320	+4.60	1,634,500	-
[6871]	25/10/15	6,660	6,960	6,640	6,950	+330	+4.98	851,000	-
[6871]	25/10/14	6,760	7,080	6,620	6,620	-210	-3.07	1,686,300	-
[6871]	25/10/10	6,950	7,000	6,780	6,830	-120	-1.73	981,100	-
[6871]	25/10/09	6,700	6,950	6,590	6,950	+500	+7.75	1,663,700	-
[6871]	25/10/08	6,440	6,600	6,390	6,450	-180	-2.71	899,800	-
[6871]	25/10/07	7,120	7,150	6,600	6,630	-90	-1.34	1,354,600	-
[6871]	25/10/06	6,610	6,740	6,480	6,720	+310	+4.84	1,523,200	-
[6871]	25/10/03	6,560	6,580	6,330	6,410	-50	-0.77	1,205,500	-
[6871]	25/10/02	6,160	6,500	6,080	6,460	+800	+14.13	2,337,500	-
[6871]	25/10/01	5,830	5,920	5,660	5,660	-220	-3.74	686,100	-
[6871]	25/09/30	5,890	6,030	5,780	5,880	+90	+1.55	894,900	-
[6871]	25/09/29	5,710	5,850	5,710	5,790	+70	+1.22	706,100	-
[6871]	25/09/26	5,980	6,010	5,700	5,720	-340	-5.61	1,344,000	-
[6871]	25/09/25	6,090	6,190	5,980	6,060	-230	-3.66	1,147,300	-
[6871]	25/09/24	6,220	6,340	6,070	6,290	-30	-0.47	1,632,700	-
[6871]	25/09/22	5,950	6,380	5,940	6,320	+410	+6.94	1,743,600	-
[6871]	25/09/19	5,980	6,000	5,710	5,910	+170	+2.96	2,394,200	-
[6871]	25/09/18	5,530	5,830	5,380	5,740	+280	+5.13	1,791,800	-
[6871]	25/09/17	5,520	5,570	5,420	5,460	-110	-1.97	1,054,100	-
[6871]	25/09/16	5,600	5,720	5,380	5,570	+300	+5.69	1,920,100	-
[6871]	25/09/12	5,170	5,410	5,100	5,270	+200	+3.94	2,375,800	-
[6871]	25/09/11	4,790	5,110	4,790	5,070	+350	+7.42	2,305,200	-
[6871]	25/09/10	4,615	4,740	4,605	4,720	+165	+3.62	1,084,600	-
[6871]	25/09/09	4,620	4,715	4,490	4,555	-20	-0.44	1,112,200	-
[6871]	25/09/08	4,550	4,575	4,490	4,575	+90	+2.01	712,700	-
[6871]	25/09/05	4,355	4,500	4,315	4,485	+200	+4.67	1,199,500	-