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
[6874]	26/10/30	2,295	2,296	2,257	2,270	-19.0	-0.83	3,900	18,309,761,024
[6874]	26/10/29	2,308	2,308	2,271	2,289	-16.0	-0.69	2,000	18,463,014,912
[6874]	26/10/28	2,287	2,306	2,283	2,305	+25.0	+1.10	2,800	18,592,069,632
[6874]	26/10/27	2,290	2,290	2,280	2,280	0	+0.00	6,800	18,390,421,504
[6874]	26/10/26	2,277	2,294	2,277	2,280	+14.0	+0.62	5,000	18,390,421,504
[6874]	26/10/23	2,261	2,276	2,261	2,266	+5.0	+0.22	8,300	18,277,496,832
[6874]	26/10/22	2,256	2,276	2,250	2,261	+6.0	+0.27	10,600	18,237,167,616
[6874]	26/10/21	2,266	2,266	2,255	2,255	-4.0	-0.18	2,400	18,188,771,328
[6874]	26/10/20	2,272	2,275	2,259	2,259	-13.0	-0.57	5,800	18,221,035,520
[6874]	26/10/19	2,271	2,289	2,263	2,272	-10.0	-0.44	4,900	18,325,893,120
[6874]	26/10/16	2,270	2,287	2,270	2,282	+10.0	+0.44	5,100	18,406,553,600
[6874]	26/10/15	2,300	2,300	2,273	2,272	-28.0	-1.22	6,100	18,325,893,120
[6874]	26/10/14	2,331	2,331	2,300	2,300	-2.0	-0.09	4,100	18,551,740,416
[6874]	26/10/13	2,325	2,336	2,302	2,302	-23.0	-0.99	7,300	18,567,872,512
[6874]	26/10/09	2,331	2,336	2,325	2,325	0	+0.00	2,000	18,753,388,544
[6874]	26/10/08	2,357	2,357	2,325	2,325	-32.0	-1.36	3,100	18,753,388,544
[6874]	26/10/07	2,358	2,360	2,350	2,357	+16.0	+0.68	1,300	19,011,500,032
[6874]	26/10/06	2,330	2,360	2,330	2,341	+1.0	+0.04	4,300	18,882,445,312
[6874]	26/10/05	2,340	2,340	2,330	2,340	-1.0	-0.04	2,200	18,874,378,240
[6874]	26/10/02	2,362	2,362	2,336	2,341	-9.0	-0.38	1,700	18,882,445,312
[6874]	26/10/01	2,355	2,360	2,350	2,350	-11.0	-0.47	1,800	18,955,038,720
[6874]	26/09/30	2,351	2,367	2,344	2,361	+10.0	+0.43	4,400	19,043,764,224
[6874]	26/09/29	2,360	2,361	2,347	2,351	-11.0	-0.47	900	18,963,105,792
[6874]	26/09/28	2,368	2,370	2,356	2,362	-3.0	-0.13	1,700	19,051,831,296
[6874]	26/09/25	2,377	2,379	2,340	2,365	0	+0.00	6,000	19,076,028,416
[6874]	26/09/24	2,362	2,376	2,350	2,365	+3.0	+0.13	5,600	19,076,028,416
[6874]	26/09/18	2,370	2,375	2,362	2,362	+5.0	+0.21	2,600	19,051,831,296
[6874]	26/09/17	2,349	2,374	2,349	2,357	+18.0	+0.77	1,900	19,011,500,032
[6874]	26/09/16	2,335	2,352	2,335	2,339	-11.0	-0.47	2,800	18,866,313,216
[6874]	26/09/15	2,333	2,350	2,333	2,350	+17.0	+0.73	2,500	18,955,038,720
[6874]	26/09/14	2,340	2,341	2,333	2,333	0	+0.00	1,600	18,817,916,928
[6874]	26/09/11	2,341	2,341	2,324	2,333	-11.0	-0.47	2,900	18,817,916,928
[6874]	26/09/10	2,346	2,346	2,333	2,344	-1.0	-0.04	3,400	18,906,642,432
[6874]	26/09/09	2,333	2,345	2,325	2,345	+12.0	+0.51	4,300	18,914,709,504
[6874]	26/09/08	2,345	2,347	2,333	2,333	-12.0	-0.51	2,100	18,817,916,928
[6874]	26/09/07	2,342	2,370	2,340	2,345	+6.0	+0.26	7,500	18,914,709,504
[6874]	26/09/04	2,355	2,355	2,339	2,339	-4.0	-0.17	2,300	18,866,313,216
[6874]	26/09/03	2,341	2,370	2,340	2,343	+5.0	+0.21	4,200	18,898,577,408
[6874]	26/09/02	2,360	2,361	2,338	2,338	-23.0	-0.97	6,600	18,858,248,192
[6874]	26/09/01	2,362	2,380	2,361	2,361	-1.0	-0.04	2,000	19,043,764,224
[6874]	26/08/31	2,380	2,380	2,360	2,362	+2.0	+0.08	2,400	19,051,831,296
[6874]	26/08/28	2,370	2,376	2,360	2,360	-13.0	-0.55	1,900	19,035,699,200
[6874]	26/08/27	2,345	2,384	2,345	2,373	+28.0	+1.19	8,900	19,140,556,800
[6874]	26/08/26	2,342	2,350	2,338	2,345	+3.0	+0.13	4,400	18,914,709,504
[6874]	26/08/25	2,349	2,349	2,338	2,342	-7.0	-0.30	3,600	18,890,510,336
[6874]	26/08/24	2,376	2,376	2,338	2,349	-1.0	-0.04	6,200	18,946,973,696
[6874]	26/08/21	2,332	2,357	2,332	2,350	+14.0	+0.60	2,100	18,955,038,720
[6874]	26/08/20	2,343	2,364	2,330	2,336	-7.0	-0.30	4,300	18,842,116,096
[6874]	26/08/19	2,373	2,373	2,340	2,343	-35.0	-1.47	7,400	18,898,577,408
[6874]	26/08/18	2,398	2,400	2,373	2,378	+6.0	+0.25	5,300	19,180,886,016
[6874]	26/08/17	2,408	2,417	2,355	2,372	-36.0	-1.50	13,800	19,132,489,728
[6874]	26/08/14	2,398	2,420	2,383	2,408	+26.0	+1.09	8,700	19,422,865,408
[6874]	26/08/13	2,343	2,399	2,330	2,382	+22.0	+0.93	9,200	19,213,150,208
[6874]	26/08/12	2,315	2,398	2,310	2,360	+52.0	+2.25	44,900	19,035,699,200
[6874]	26/08/10	2,630	2,700	2,305	2,308	-289.0	-11.13	45,100	18,616,268,800
[6874]	26/08/07	2,598	2,634	2,568	2,597	-1.0	-0.04	7,100	20,947,335,168
[6874]	26/08/06	2,560	2,598	2,560	2,598	+40.0	+1.56	6,200	20,955,400,192
[6874]	26/08/05	2,520	2,558	2,520	2,558	+40.0	+1.59	4,500	20,632,762,368
[6874]	26/08/04	2,470	2,520	2,470	2,518	-2.0	-0.08	6,800	20,310,122,496
[6874]	26/08/03	2,501	2,527	2,477	2,520	+12.0	+0.48	5,800	20,326,254,592
[6874]	26/07/31	2,502	2,515	2,502	2,508	+16.0	+0.64	2,900	20,229,462,016
[6874]	26/07/30	2,490	2,500	2,490	2,492	-13.0	-0.52	4,100	20,100,407,296
[6874]	26/07/29	2,505	2,511	2,480	2,505	0	+0.00	6,000	20,205,264,896
[6874]	26/07/28	2,545	2,545	2,503	2,505	-35.0	-1.38	1,900	20,205,264,896
[6874]	26/07/27	2,560	2,560	2,526	2,540	-20.0	-0.78	2,100	20,487,573,504
[6874]	26/07/24	2,546	2,560	2,531	2,560	+14.0	+0.55	1,800	20,648,894,464
[6874]	26/07/23	2,550	2,576	2,546	2,546	-13.0	-0.51	7,900	20,535,969,792
[6874]	26/07/22	2,555	2,574	2,555	2,559	+6.0	+0.24	5,300	20,640,827,392
[6874]	26/07/21	2,554	2,560	2,523	2,553	+30.0	+1.19	3,600	20,592,431,104
[6874]	26/07/17	2,541	2,550	2,501	2,523	-18	-0.71	3,300	-
[6874]	26/07/16	2,544	2,544	2,510	2,541	-13	-0.51	3,500	-
[6874]	26/07/15	2,565	2,572	2,499	2,554	-6	-0.23	3,700	-
[6874]	26/07/14	2,492	2,560	2,488	2,560	+71	+2.85	8,800	-
[6874]	26/07/13	2,542	2,543	2,489	2,489	-37	-1.46	7,600	-
[6874]	26/07/10	2,515	2,534	2,488	2,526	+11	+0.44	10,800	-
[6874]	26/07/09	2,520	2,521	2,515	2,515	+4	+0.16	900	-
[6874]	26/07/08	2,530	2,533	2,510	2,511	-59	-2.30	2,900	-
[6874]	26/07/07	2,587	2,588	2,570	2,570	-14	-0.54	2,100	-
[6874]	26/07/06	2,570	2,590	2,570	2,584	+14	+0.54	3,300	-
[6874]	26/07/03	2,498	2,620	2,495	2,570	+57	+2.27	7,000	-
[6874]	26/07/02	2,526	2,579	2,500	2,513	-25	-0.99	3,900	-
[6874]	26/07/01	2,566	2,573	2,501	2,538	-28	-1.09	4,600	-
[6874]	26/06/30	2,530	2,567	2,530	2,566	+36	+1.42	1,100	-
[6874]	26/06/29	2,561	2,562	2,492	2,530	-140	-5.24	11,300	-
[6874]	26/06/26	2,635	2,680	2,631	2,670	+29	+1.10	4,700	-
[6874]	26/06/25	2,678	2,679	2,640	2,641	-34	-1.27	5,900	-
[6874]	26/06/24	2,672	2,720	2,642	2,675	+3	+0.11	4,600	-
[6874]	26/06/23	2,724	2,724	2,665	2,672	-12	-0.45	4,200	-
[6874]	26/06/22	2,736	2,736	2,636	2,684	-30	-1.11	20,200	-
[6874]	26/06/19	2,719	2,720	2,677	2,714	-5	-0.18	2,800	-
[6874]	26/06/18	2,673	2,727	2,673	2,719	+48	+1.80	7,600	-
[6874]	26/06/17	2,655	2,700	2,635	2,671	+16	+0.60	3,700	-
[6874]	26/06/16	2,585	2,655	2,580	2,655	+60	+2.31	4,800	-
[6874]	26/06/15	2,641	2,650	2,595	2,595	-25	-0.95	4,700	-
[6874]	26/06/12	2,605	2,620	2,590	2,620	+33	+1.28	2,900	-
[6874]	26/06/11	2,547	2,588	2,547	2,587	+7	+0.27	2,300	-
[6874]	26/06/10	2,592	2,629	2,554	2,580	-21	-0.81	5,600	-
[6874]	26/06/09	2,634	2,634	2,601	2,601	-5	-0.19	1,900	-
[6874]	26/06/08	2,555	2,624	2,515	2,606	+43	+1.68	4,600	-
[6874]	26/06/05	2,552	2,623	2,552	2,563	-36	-1.39	5,600	-
[6874]	26/06/04	2,700	2,700	2,510	2,599	-98	-3.63	20,800	-
[6874]	26/06/03	2,700	2,700	2,683	2,697	-2	-0.07	4,700	-
[6874]	26/06/02	2,727	2,727	2,695	2,699	-1	-0.04	4,700	-
[6874]	26/06/01	2,751	2,751	2,700	2,700	-51	-1.85	3,600	-
[6874]	26/05/29	2,795	2,795	2,751	2,751	-29	-1.04	2,700	-
[6874]	26/05/28	2,795	2,795	2,760	2,780	-12	-0.43	2,200	-
[6874]	26/05/27	2,734	2,798	2,734	2,792	+57	+2.08	6,400	-
[6874]	26/05/26	2,708	2,739	2,708	2,735	+10	+0.37	2,200	-
[6874]	26/05/25	2,746	2,746	2,722	2,725	-11	-0.40	2,000	-
[6874]	26/05/22	2,697	2,736	2,697	2,736	+55.0	+2.05	400	-
[6874]	26/05/21	2,724	2,724	2,675	2,681	-22.0	-0.81	2,500	-
[6874]	26/05/20	2,728	2,728	2,690	2,703	-17.0	-0.62	2,800	-
[6874]	26/05/19	2,799	2,799	2,720	2,720	-34.0	-1.23	2,300	-
[6874]	26/05/18	2,735	2,785	2,705	2,754	+19.0	+0.69	2,300	-
[6874]	26/05/15	2,751	2,798	2,730	2,735	-15.0	-0.55	3,200	-
[6874]	26/05/14	2,771	2,800	2,750	2,750	-21.0	-0.76	7,000	-
[6874]	26/05/13	2,806	2,808	2,760	2,771	-27.0	-0.96	5,400	-
[6874]	26/05/12	2,817	2,817	2,760	2,798	+6.0	+0.21	4,800	-
[6874]	26/05/11	2,817	2,817	2,752	2,792	+75.0	+2.76	8,000	-
[6874]	26/05/08	2,775	2,800	2,702	2,717	-53.0	-1.91	17,600	-
[6874]	26/05/07	2,736	2,781	2,730	2,770	+68.0	+2.52	4,500	-
[6874]	26/05/01	2,727	2,727	2,701	2,702	-27.0	-0.99	3,400	-
[6874]	26/04/30	2,782	2,785	2,729	2,729	-86.0	-3.06	6,100	-
[6874]	26/04/28	2,801	2,829	2,780	2,815	+20.0	+0.72	1,900	-
[6874]	26/04/27	2,827	2,830	2,790	2,795	-16	-0.57	3,400	-
[6874]	26/04/24	2,754	2,830	2,754	2,811	+57	+2.07	2,500	-
[6874]	26/04/23	2,830	2,830	2,730	2,754	-48	-1.71	5,900	-
[6874]	26/04/22	2,791	2,817	2,780	2,802	-15	-0.53	2,000	-
[6874]	26/04/21	2,815	2,819	2,795	2,817	+2	+0.07	4,800	-
[6874]	26/04/20	2,813	2,830	2,779	2,815	+52	+1.88	4,900	-
[6874]	26/04/17	2,796	2,796	2,750	2,763	+1	+0.04	2,600	-
[6874]	26/04/16	2,766	2,785	2,733	2,762	-23	-0.83	8,700	-
[6874]	26/04/15	2,775	2,801	2,775	2,785	+8	+0.29	2,600	-
[6874]	26/04/14	2,798	2,798	2,771	2,777	+6	+0.22	2,000	-
[6874]	26/04/13	2,756	2,782	2,756	2,771	+35	+1.28	3,200	-
[6874]	26/04/10	2,739	2,765	2,730	2,736	+41	+1.52	2,500	-
[6874]	26/04/09	2,741	2,767	2,695	2,695	-34	-1.25	4,100	-
[6874]	26/04/08	2,723	2,774	2,723	2,729	+49	+1.83	10,300	-
[6874]	26/04/07	2,701	2,703	2,671	2,680	-20	-0.74	3,300	-
[6874]	26/04/06	2,663	2,711	2,663	2,700	+39	+1.47	2,800	-
[6874]	26/04/03	2,661	2,680	2,660	2,661	+1	+0.04	2,500	-
[6874]	26/04/02	2,707	2,707	2,650	2,660	-5	-0.19	3,000	-
[6874]	26/04/01	2,680	2,713	2,662	2,665	+59	+2.26	2,000	-
[6874]	26/03/31	2,590	2,660	2,590	2,606	+7	+0.27	2,700	-
[6874]	26/03/30	2,603	2,661	2,552	2,599	-82	-3.06	5,500	-
[6874]	26/03/27	2,653	2,698	2,653	2,681	-2	-0.07	3,300	-
[6874]	26/03/26	2,722	2,753	2,683	2,683	-19	-0.70	4,200	-
[6874]	26/03/25	2,670	2,702	2,670	2,702	+62	+2.35	4,400	-
[6874]	26/03/24	2,700	2,700	2,632	2,640	+40	+1.54	6,300	-
[6874]	26/03/23	2,655	2,665	2,571	2,600	-155	-5.63	10,500	-
[6874]	26/03/19	2,794	2,794	2,755	2,755	-39	-1.40	4,100	-
[6874]	26/03/18	2,810	2,813	2,794	2,794	-11	-0.39	2,500	-
[6874]	26/03/17	2,817	2,820	2,787	2,805	+18	+0.65	4,100	-
[6874]	26/03/16	2,750	2,797	2,749	2,787	-36	-1.28	4,900	-
[6874]	26/03/13	2,777	2,823	2,755	2,823	-4	-0.14	8,700	-
[6874]	26/03/12	2,845	2,867	2,822	2,827	-16	-0.56	2,100	-
[6874]	26/03/11	2,850	2,867	2,837	2,843	+20	+0.71	5,900	-
[6874]	26/03/10	2,812	2,834	2,781	2,823	+61	+2.21	9,900	-
[6874]	26/03/09	2,787	2,797	2,749	2,762	-106	-3.70	9,100	-
[6874]	26/03/06	2,854	2,869	2,814	2,868	+14	+0.49	3,700	-
[6874]	26/03/05	2,855	2,870	2,827	2,854	+99	+3.59	6,400	-
[6874]	26/03/04	2,788	2,811	2,706	2,755	-115	-4.01	12,400	-
[6874]	26/03/03	2,928	2,928	2,848	2,870	-58	-1.98	11,200	-
[6874]	26/03/02	2,900	2,928	2,847	2,928	-2	-0.07	11,000	-
[6874]	26/02/27	2,881	2,930	2,871	2,930	+69	+2.41	15,800	-
[6874]	26/02/26	2,826	2,861	2,818	2,861	+43	+1.53	6,400	-
[6874]	26/02/25	2,808	2,844	2,808	2,818	+20	+0.71	6,000	-
[6874]	26/02/24	2,719	2,798	2,719	2,798	+64	+2.34	7,300	-
[6874]	26/02/20	2,752	2,752	2,725	2,734	-29	-1.05	4,200	-
[6874]	26/02/19	2,775	2,786	2,710	2,763	-7	-0.25	3,600	-
[6874]	26/02/18	2,777	2,780	2,770	2,770	+4	+0.14	3,100	-
[6874]	26/02/17	2,804	2,804	2,750	2,766	-9	-0.32	5,400	-
[6874]	26/02/16	2,795	2,795	2,751	2,775	+21	+0.76	7,000	-
[6874]	26/02/13	2,800	2,830	2,725	2,754	-57	-2.03	17,500	-
[6874]	26/02/12	2,805	2,845	2,803	2,811	0	0.00	16,100	-
[6874]	26/02/10	2,800	2,832	2,769	2,811	-113	-3.86	33,400	-
[6874]	26/02/09	2,870	2,930	2,870	2,924	+57	+1.99	29,300	-
[6874]	26/02/06	2,844	2,867	2,820	2,867	+10	+0.35	6,600	-
[6874]	26/02/05	2,859	2,869	2,843	2,857	-1	-0.03	6,800	-
[6874]	26/02/04	2,868	2,868	2,845	2,858	-2	-0.07	5,600	-
[6874]	26/02/03	2,870	2,881	2,843	2,860	+3	+0.11	14,100	-
[6874]	26/02/02	2,838	2,873	2,838	2,857	+22	+0.78	11,900	-
[6874]	26/01/30	2,840	2,869	2,835	2,835	+13	+0.46	4,000	-
[6874]	26/01/29	2,858	2,875	2,811	2,822	-11	-0.39	6,500	-
[6874]	26/01/28	2,833	2,856	2,810	2,833	0	0.00	16,800	-
[6874]	26/01/27	2,827	2,833	2,810	2,833	+23	+0.82	5,500	-
[6874]	26/01/26	2,810	2,836	2,790	2,810	0	0.00	7,600	-
[6874]	26/01/23	2,777	2,812	2,777	2,810	+35	+1.26	6,100	-
[6874]	26/01/22	2,751	2,816	2,751	2,775	+27	+0.98	15,700	-
[6874]	26/01/21	2,657	2,770	2,656	2,748	0	0.00	20,300	-
[6874]	26/01/20	2,839	2,839	2,714	2,748	-53	-1.89	13,600	-
[6874]	26/01/19	2,769	2,801	2,757	2,801	+13	+0.47	8,500	-
[6874]	26/01/16	2,760	2,792	2,752	2,788	+28	+1.01	6,600	-
[6874]	26/01/15	2,790	2,793	2,755	2,760	-20	-0.72	6,000	-
[6874]	26/01/14	2,745	2,780	2,730	2,780	+45	+1.65	15,000	-
[6874]	26/01/13	2,788	2,788	2,702	2,735	-3	-0.11	13,000	-
[6874]	26/01/09	2,730	2,738	2,730	2,738	+19	+0.70	4,400	-
[6874]	26/01/08	2,720	2,738	2,679	2,719	+49	+1.84	14,100	-
[6874]	26/01/07	2,644	2,670	2,625	2,670	+26	+0.98	12,800	-
[6874]	26/01/06	2,602	2,650	2,600	2,644	+24	+0.92	8,400	-
[6874]	26/01/05	2,620	2,620	2,562	2,620	+20	+0.77	10,800	-
[6874]	25/12/30	2,598	2,618	2,598	2,600	+2	+0.08	1,700	-
[6874]	25/12/29	2,601	2,622	2,590	2,598	+10	+0.39	8,200	-
[6874]	25/12/26	2,620	2,620	2,588	2,588	+6	+0.23	7,300	-
[6874]	25/12/25	2,568	2,700	2,568	2,582	+110	+4.45	25,300	-
[6874]	25/12/24	2,462	2,478	2,462	2,472	+10	+0.41	17,900	-
[6874]	25/12/23	2,461	2,485	2,461	2,462	+1	+0.04	4,200	-
[6874]	25/12/22	2,451	2,477	2,442	2,461	+20	+0.82	9,100	-
[6874]	25/12/19	2,424	2,457	2,424	2,441	+27	+1.12	4,000	-
[6874]	25/12/18	2,470	2,474	2,413	2,414	-39	-1.59	5,200	-
[6874]	25/12/17	2,434	2,490	2,406	2,453	+69	+2.89	8,300	-
[6874]	25/12/16	2,449	2,450	2,374	2,384	-37	-1.53	5,300	-
[6874]	25/12/15	2,362	2,421	2,362	2,421	+34	+1.42	6,200	-
[6874]	25/12/12	2,371	2,390	2,370	2,387	+8	+0.34	5,700	-
[6874]	25/12/11	2,409	2,414	2,378	2,379	-29	-1.20	5,500	-
[6874]	25/12/10	2,407	2,427	2,407	2,408	+2	+0.08	5,700	-
[6874]	25/12/09	2,428	2,435	2,406	2,406	-22	-0.91	1,500	-
[6874]	25/12/08	2,450	2,450	2,423	2,428	+10	+0.41	6,000	-
[6874]	25/12/05	2,426	2,445	2,410	2,418	-8	-0.33	6,700	-
[6874]	25/12/04	2,410	2,430	2,410	2,426	+23	+0.96	3,100	-
[6874]	25/12/03	2,423	2,423	2,403	2,403	-20	-0.83	3,600	-
[6874]	25/12/02	2,437	2,442	2,411	2,423	-17	-0.70	2,900	-
[6874]	25/12/01	2,455	2,455	2,440	2,440	-15	-0.61	1,000	-
[6874]	25/11/28	2,430	2,471	2,430	2,455	-5	-0.20	1,200	-
[6874]	25/11/27	2,460	2,473	2,460	2,460	+7	+0.29	1,000	-
[6874]	25/11/26	2,460	2,522	2,453	2,453	+3	+0.12	3,200	-
[6874]	25/11/25	2,465	2,466	2,450	2,450	-7	-0.28	3,100	-
[6874]	25/11/21	2,438	2,546	2,437	2,457	+19	+0.78	4,500	-
[6874]	25/11/20	2,471	2,518	2,421	2,438	+17	+0.70	3,400	-
[6874]	25/11/19	2,354	2,448	2,354	2,421	+60	+2.54	5,900	-
[6874]	25/11/18	2,404	2,433	2,350	2,361	-72	-2.96	11,800	-
[6874]	25/11/17	2,467	2,468	2,426	2,433	-33	-1.34	5,000	-
[6874]	25/11/14	2,513	2,530	2,453	2,466	-66	-2.61	5,400	-
[6874]	25/11/13	2,524	2,549	2,520	2,532	+19	+0.76	5,700	-
[6874]	25/11/12	2,453	2,515	2,411	2,513	-121	-4.59	33,900	-
[6874]	25/11/11	2,660	2,690	2,608	2,634	+14	+0.53	14,500	-
[6874]	25/11/10	2,583	2,624	2,583	2,620	+40	+1.55	6,400	-
[6874]	25/11/07	2,554	2,580	2,554	2,580	+2	+0.08	1,000	-
[6874]	25/11/06	2,580	2,591	2,578	2,578	+13	+0.51	1,900	-
[6874]	25/11/05	2,573	2,590	2,528	2,565	-8	-0.31	12,100	-
[6874]	25/11/04	2,544	2,595	2,541	2,573	+34	+1.34	7,900	-
[6874]	25/10/31	2,531	2,543	2,531	2,539	+7	+0.28	2,000	-
[6874]	25/10/30	2,530	2,558	2,529	2,532	-9	-0.35	1,900	-
[6874]	25/10/29	2,562	2,563	2,520	2,541	-21	-0.82	4,000	-
[6874]	25/10/28	2,582	2,589	2,562	2,562	0	0.00	5,000	-
[6874]	25/10/27	2,600	2,638	2,550	2,562	+12	+0.47	13,800	-
[6874]	25/10/24	2,525	2,550	2,520	2,550	+30	+1.19	6,700	-
[6874]	25/10/23	2,503	2,522	2,503	2,520	+17	+0.68	2,200	-
[6874]	25/10/22	2,483	2,503	2,483	2,503	+20	+0.81	2,500	-
[6874]	25/10/21	2,500	2,515	2,483	2,483	+1	+0.04	6,400	-
[6874]	25/10/20	2,476	2,491	2,476	2,482	+8	+0.32	15,400	-
[6874]	25/10/17	2,467	2,489	2,467	2,474	-8	-0.32	3,200	-
[6874]	25/10/16	2,473	2,482	2,433	2,482	+50	+2.06	3,800	-
[6874]	25/10/15	2,416	2,433	2,401	2,432	+53	+2.23	5,500	-
[6874]	25/10/14	2,381	2,435	2,377	2,379	-76	-3.10	15,300	-
[6874]	25/10/10	2,485	2,485	2,429	2,455	-31	-1.25	7,900	-
[6874]	25/10/09	2,532	2,532	2,463	2,486	-21	-0.84	4,100	-
[6874]	25/10/08	2,433	2,514	2,433	2,507	+32	+1.29	5,300	-
[6874]	25/10/07	2,511	2,519	2,475	2,475	+14	+0.57	9,200	-
[6874]	25/10/06	2,450	2,516	2,449	2,461	+8	+0.33	9,600	-
[6874]	25/10/03	2,460	2,500	2,430	2,453	-10	-0.41	5,500	-
[6874]	25/10/02	2,500	2,510	2,455	2,463	-17	-0.69	3,400	-
[6874]	25/10/01	2,594	2,594	2,450	2,480	-109	-4.21	9,800	-
[6874]	25/09/30	2,582	2,589	2,530	2,589	+32	+1.25	3,500	-
[6874]	25/09/29	2,548	2,563	2,530	2,557	+9	+0.35	3,500	-
[6874]	25/09/26	2,540	2,564	2,535	2,548	0	0.00	3,700	-
[6874]	25/09/25	2,540	2,559	2,536	2,548	+8	+0.31	3,600	-
[6874]	25/09/24	2,551	2,553	2,529	2,540	-9	-0.35	6,300	-
[6874]	25/09/22	2,560	2,560	2,540	2,549	-12	-0.47	4,700	-
[6874]	25/09/19	2,575	2,575	2,551	2,561	+1	+0.04	6,700	-
[6874]	25/09/18	2,560	2,570	2,537	2,560	+9	+0.35	4,100	-
[6874]	25/09/17	2,553	2,562	2,543	2,551	-11	-0.43	7,000	-
[6874]	25/09/16	2,592	2,592	2,552	2,562	-12	-0.47	4,500	-
[6874]	25/09/12	2,560	2,575	2,550	2,574	+14	+0.55	3,700	-
[6874]	25/09/11	2,560	2,562	2,543	2,560	0	0.00	9,400	-
[6874]	25/09/10	2,559	2,569	2,555	2,560	+1	+0.04	3,500	-
[6874]	25/09/09	2,599	2,599	2,559	2,559	-26	-1.01	5,400	-
[6874]	25/09/08	2,573	2,585	2,566	2,585	+12	+0.47	8,500	-
[6874]	25/09/05	2,568	2,579	2,568	2,573	+5	+0.19	4,700	-