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
[6875]	26/10/29	10,320	10,350	10,030	10,220	+10.0	+0.10	252,500	139,436,408,832
[6875]	26/10/28	10,200	10,260	10,000	10,210	+270.0	+2.72	87,400	139,299,979,264
[6875]	26/10/27	9,820	9,960	9,700	9,940	+420.0	+4.41	95,100	135,616,241,664
[6875]	26/10/26	9,430	9,630	9,310	9,520	+100.0	+1.06	144,500	129,885,978,624
[6875]	26/10/23	9,470	9,470	9,110	9,420	-350.0	-3.58	170,400	128,521,625,600
[6875]	26/10/22	10,010	10,040	9,730	9,770	-230.0	-2.30	81,800	133,296,848,896
[6875]	26/10/21	10,160	10,160	9,750	10,000	+90.0	+0.91	109,600	136,434,851,840
[6875]	26/10/20	10,250	10,250	9,820	9,910	-360.0	-3.51	120,000	135,206,936,576
[6875]	26/10/19	10,060	10,270	9,970	10,270	+10.0	+0.10	128,100	140,118,589,440
[6875]	26/10/16	10,330	10,480	10,210	10,260	0	+0.00	140,500	139,982,159,872
[6875]	26/10/15	10,480	10,480	10,130	10,260	-580.0	-5.35	200,200	139,982,159,872
[6875]	26/10/14	10,800	10,890	10,640	10,840	+180.0	+1.69	137,400	147,895,369,728
[6875]	26/10/13	10,750	10,830	10,480	10,660	-120.0	-1.11	154,400	145,439,555,584
[6875]	26/10/09	10,710	10,780	10,620	10,780	-150.0	-1.37	79,500	147,076,775,936
[6875]	26/10/08	11,100	11,110	10,730	10,930	-340.0	-3.02	139,300	149,123,284,992
[6875]	26/10/07	11,250	11,390	11,110	11,270	-70.0	-0.62	100,800	153,762,070,528
[6875]	26/10/06	11,600	11,600	11,310	11,340	-450.0	-3.82	98,900	156,502,212,608
[6875]	26/10/05	11,680	11,950	11,580	11,790	+220.0	+1.90	120,000	162,712,616,960
[6875]	26/10/02	11,500	11,730	11,380	11,570	+200.0	+1.76	112,100	159,676,432,384
[6875]	26/10/01	11,270	11,460	11,220	11,370	+130.0	+1.16	92,700	156,916,236,288
[6875]	26/09/30	11,300	11,380	11,060	11,240	-10.0	-0.09	117,300	155,122,122,752
[6875]	26/09/29	11,090	11,250	11,040	11,250	+50.0	+0.45	128,100	155,260,141,568
[6875]	26/09/28	11,230	11,380	11,090	11,200	+50.0	+0.45	119,500	154,570,096,640
[6875]	26/09/25	10,990	11,150	10,820	11,150	+280.0	+2.58	88,100	153,880,051,712
[6875]	26/09/24	10,930	10,960	10,730	10,870	-60.0	-0.55	106,200	150,015,787,008
[6875]	26/09/18	10,970	11,090	10,720	10,930	+190.0	+1.77	116,800	150,843,850,752
[6875]	26/09/17	10,730	10,870	10,600	10,740	+150.0	+1.42	81,000	148,221,673,472
[6875]	26/09/16	10,420	10,590	10,400	10,590	+130.0	+1.24	80,100	146,151,538,688
[6875]	26/09/15	10,280	10,570	10,130	10,460	-120.0	-1.13	63,200	144,357,425,152
[6875]	26/09/14	10,440	10,580	10,290	10,580	+90.0	+0.86	75,200	146,013,536,256
[6875]	26/09/11	10,400	10,510	10,250	10,490	-130.0	-1.22	89,400	144,771,448,832
[6875]	26/09/10	10,680	10,700	10,430	10,620	-90.0	-0.84	64,600	146,565,562,368
[6875]	26/09/09	10,600	10,880	10,600	10,710	+180.0	+1.71	114,300	147,807,649,792
[6875]	26/09/08	11,030	11,230	10,530	10,530	-640.0	-5.73	99,300	145,323,491,328
[6875]	26/09/07	10,960	11,210	10,860	11,170	+480.0	+4.49	135,300	154,156,056,576
[6875]	26/09/04	10,740	10,860	10,460	10,690	+230.0	+2.20	104,100	147,531,628,544
[6875]	26/09/03	10,660	10,840	10,410	10,460	-140.0	-1.32	104,700	146,682,675,200
[6875]	26/09/02	10,820	10,860	10,570	10,600	-240.0	-2.21	119,700	148,645,937,152
[6875]	26/09/01	10,970	10,970	10,670	10,840	-50.0	-0.46	97,700	152,011,505,664
[6875]	26/08/31	10,600	11,000	10,550	10,890	+190.0	+1.78	142,900	152,712,658,944
[6875]	26/08/28	10,940	10,990	10,670	10,700	-70.0	-0.65	62,600	150,048,243,712
[6875]	26/08/27	10,900	11,050	10,730	10,770	+120.0	+1.13	55,900	151,029,874,688
[6875]	26/08/26	10,750	10,780	10,580	10,650	-50.0	-0.47	67,400	149,985,476,608
[6875]	26/08/25	10,450	10,770	10,380	10,700	+70.0	+0.66	73,400	150,689,628,160
[6875]	26/08/24	10,830	11,020	10,550	10,630	-200.0	-1.85	105,500	149,703,802,880
[6875]	26/08/21	11,050	11,060	10,600	10,830	-270.0	-2.43	133,300	152,520,441,856
[6875]	26/08/20	11,050	11,240	10,960	11,100	+50.0	+0.45	105,100	156,322,889,728
[6875]	26/08/19	11,090	11,270	10,830	11,050	-520.0	-4.49	141,500	155,618,738,176
[6875]	26/08/18	11,790	11,880	11,500	11,570	-220.0	-1.87	155,600	162,941,960,192
[6875]	26/08/17	11,300	11,950	11,300	11,790	+540.0	+4.80	147,100	166,040,256,512
[6875]	26/08/14	11,400	11,720	11,140	11,250	-190.0	-1.66	143,800	158,435,360,768
[6875]	26/08/13	11,380	11,510	11,230	11,440	+210.0	+1.87	121,100	161,111,162,880
[6875]	26/08/12	11,350	11,350	11,030	11,230	-130.0	-1.14	105,300	158,153,703,424
[6875]	26/08/10	11,010	11,500	11,010	11,360	+260.0	+2.34	145,100	159,984,500,736
[6875]	26/08/07	10,900	11,360	10,600	11,100	+1,080.0	+10.78	302,100	156,322,889,728
[6875]	26/08/06	9,670	10,340	9,620	10,020	+570.0	+6.03	271,100	141,113,098,240
[6875]	26/08/05	9,450	9,590	9,370	9,450	+190.0	+2.05	117,300	133,085,700,096
[6875]	26/08/04	9,320	9,350	9,080	9,260	+50.0	+0.54	111,800	130,409,906,176
[6875]	26/08/03	9,030	9,300	8,940	9,210	+150.0	+1.66	137,000	129,705,746,432
[6875]	26/07/31	9,210	9,220	8,880	9,060	+320.0	+3.66	138,200	127,593,275,392
[6875]	26/07/30	8,650	8,940	8,600	8,740	+80.0	+0.92	159,700	123,086,667,776
[6875]	26/07/29	8,990	8,990	8,440	8,660	-440.0	-4.84	231,700	121,960,022,016
[6875]	26/07/28	9,330	9,350	9,060	9,100	-380.0	-4.01	127,900	128,156,598,272
[6875]	26/07/27	9,500	9,570	9,160	9,480	-20.0	-0.21	99,600	133,399,175,168
[6875]	26/07/24	9,540	9,600	9,340	9,500	-40.0	-0.42	94,100	133,680,611,328
[6875]	26/07/23	9,660	9,880	9,470	9,540	-30.0	-0.31	88,500	134,243,475,456
[6875]	26/07/22	9,700	9,820	9,470	9,570	+170.0	+1.81	128,800	134,665,625,600
[6875]	26/07/21	9,440	9,540	9,260	9,400	+110.0	+1.18	143,200	132,273,446,912
[6875]	26/07/17	9,540	9,580	8,960	9,290	-700	-7.01	178,100	-
[6875]	26/07/16	10,200	10,240	9,850	9,990	-140	-1.38	97,300	-
[6875]	26/07/15	10,190	10,290	10,060	10,130	-60	-0.59	69,000	-
[6875]	26/07/14	10,240	10,250	9,930	10,190	+10	+0.10	83,400	-
[6875]	26/07/13	10,500	10,670	10,130	10,180	-230	-2.21	71,500	-
[6875]	26/07/10	10,750	10,750	10,330	10,410	-130	-1.23	87,900	-
[6875]	26/07/09	10,620	10,750	10,380	10,540	+140	+1.35	82,600	-
[6875]	26/07/08	10,230	10,650	10,190	10,400	+20	+0.19	118,200	-
[6875]	26/07/07	10,700	10,880	10,340	10,380	-320	-2.99	77,400	-
[6875]	26/07/06	10,780	10,840	10,340	10,700	-70	-0.65	111,900	-
[6875]	26/07/03	10,470	10,830	10,340	10,770	-80	-0.74	133,900	-
[6875]	26/07/02	10,450	11,040	10,430	10,850	+240	+2.26	108,200	-
[6875]	26/07/01	10,900	10,920	10,520	10,610	+90	+0.86	118,500	-
[6875]	26/06/30	10,580	10,730	10,360	10,520	+190	+1.84	77,500	-
[6875]	26/06/29	10,100	10,380	9,890	10,330	+310	+3.09	126,400	-
[6875]	26/06/26	10,450	10,470	9,920	10,020	-500	-4.75	94,400	-
[6875]	26/06/25	10,660	10,670	10,240	10,520	+330	+3.24	116,500	-
[6875]	26/06/24	10,580	10,880	10,000	10,190	-580	-5.39	163,500	-
[6875]	26/06/23	11,000	11,100	10,610	10,770	0	0.00	117,600	-
[6875]	26/06/22	10,800	10,950	10,670	10,770	-90	-0.83	81,700	-
[6875]	26/06/19	10,900	11,070	10,750	10,860	+110	+1.02	131,400	-
[6875]	26/06/18	10,600	10,870	10,600	10,750	+240	+2.28	100,900	-
[6875]	26/06/17	10,650	10,690	10,380	10,510	-590	-5.32	180,700	-
[6875]	26/06/16	11,830	11,830	11,100	11,100	-470	-4.06	111,500	-
[6875]	26/06/15	11,610	11,670	11,420	11,570	+350	+3.12	98,800	-
[6875]	26/06/12	11,030	11,300	11,010	11,220	+610	+5.75	186,000	-
[6875]	26/06/11	10,310	11,170	10,310	10,610	0	0.00	177,700	-
[6875]	26/06/10	10,890	11,010	10,480	10,610	-490	-4.41	203,600	-
[6875]	26/06/09	11,600	11,600	10,990	11,100	-310	-2.72	125,400	-
[6875]	26/06/08	11,370	11,610	11,210	11,410	-810	-6.63	161,300	-
[6875]	26/06/05	11,780	12,380	11,270	12,220	+260	+2.17	202,700	-
[6875]	26/06/04	12,710	12,750	11,950	11,960	-1,150	-8.77	160,700	-
[6875]	26/06/03	12,820	13,420	12,720	13,110	+590	+4.71	178,900	-
[6875]	26/06/02	12,250	12,560	11,800	12,520	+140	+1.13	130,300	-
[6875]	26/06/01	12,300	12,850	12,220	12,380	0	0.00	140,000	-
[6875]	26/05/29	12,290	12,530	12,100	12,380	+300	+2.48	153,500	-
[6875]	26/05/28	11,780	12,130	11,730	12,080	0	0.00	118,300	-
[6875]	26/05/27	12,560	12,620	12,030	12,080	-180	-1.47	180,200	-
[6875]	26/05/26	12,250	12,600	12,050	12,260	+30	+0.25	158,400	-
[6875]	26/05/25	11,780	12,400	11,780	12,230	+300	+2.51	107,800	-
[6875]	26/05/22	11,550	12,030	11,490	11,930	+620.0	+5.48	148,100	-
[6875]	26/05/21	11,530	11,580	11,250	11,310	+280.0	+2.54	154,600	-
[6875]	26/05/20	11,120	11,190	10,840	11,030	-90.0	-0.81	138,500	-
[6875]	26/05/19	11,700	11,770	10,940	11,120	-700.0	-5.92	265,100	-
[6875]	26/05/18	12,070	12,480	11,820	11,820	-540.0	-4.37	203,900	-
[6875]	26/05/15	12,840	12,870	12,070	12,360	+470.0	+3.95	275,000	-
[6875]	26/05/14	11,900	12,360	11,800	11,890	+100.0	+0.85	173,700	-
[6875]	26/05/13	11,790	11,910	11,570	11,790	-300.0	-2.48	163,100	-
[6875]	26/05/12	11,800	12,160	11,800	12,090	+600.0	+5.22	208,800	-
[6875]	26/05/11	11,810	11,860	11,350	11,490	-210.0	-1.79	198,500	-
[6875]	26/05/08	10,850	12,520	10,790	11,700	+780.0	+7.14	534,700	-
[6875]	26/05/07	10,850	11,040	10,730	10,920	+1,100.0	+11.20	263,100	-
[6875]	26/05/01	9,760	9,860	9,650	9,820	+120.0	+1.24	116,000	-
[6875]	26/04/30	9,980	10,130	9,560	9,700	-370.0	-3.67	165,900	-
[6875]	26/04/28	10,200	10,380	9,970	10,070	-330.0	-3.17	112,000	-
[6875]	26/04/27	10,320	10,470	10,240	10,400	+80	+0.78	171,900	-
[6875]	26/04/24	10,070	10,430	10,070	10,320	+520	+5.31	223,800	-
[6875]	26/04/23	9,760	9,940	9,660	9,800	+120	+1.24	118,600	-
[6875]	26/04/22	9,850	9,850	9,540	9,680	-130	-1.33	140,700	-
[6875]	26/04/21	9,520	9,890	9,520	9,810	+380	+4.03	200,800	-
[6875]	26/04/20	9,050	9,470	9,050	9,430	+440	+4.89	192,600	-
[6875]	26/04/17	8,890	9,060	8,890	8,990	+110	+1.24	147,100	-
[6875]	26/04/16	8,790	8,950	8,790	8,880	+50	+0.57	93,700	-
[6875]	26/04/15	8,950	8,950	8,690	8,830	-100	-1.12	127,500	-
[6875]	26/04/14	8,740	9,010	8,740	8,930	+280	+3.24	145,400	-
[6875]	26/04/13	8,720	8,770	8,570	8,650	-110	-1.26	56,800	-
[6875]	26/04/10	8,760	8,860	8,730	8,760	+50	+0.57	74,200	-
[6875]	26/04/09	8,860	8,870	8,680	8,710	-70	-0.80	88,300	-
[6875]	26/04/08	8,730	8,850	8,680	8,780	+130	+1.50	79,200	-
[6875]	26/04/07	8,730	8,790	8,630	8,650	-30	-0.35	74,300	-
[6875]	26/04/06	8,700	8,790	8,640	8,680	-20	-0.23	64,100	-
[6875]	26/04/03	8,580	8,800	8,570	8,700	+240	+2.84	63,400	-
[6875]	26/04/02	8,610	8,840	8,430	8,460	0	0.00	133,100	-
[6875]	26/04/01	8,040	8,490	8,000	8,460	+850	+11.17	207,300	-
[6875]	26/03/31	7,730	7,760	7,530	7,610	-170	-2.19	147,300	-
[6875]	26/03/30	7,980	8,010	7,720	7,780	-630	-7.49	139,200	-
[6875]	26/03/27	8,330	8,430	8,260	8,410	+50	+0.60	103,000	-
[6875]	26/03/26	8,500	8,550	8,270	8,360	-190	-2.22	82,100	-
[6875]	26/03/25	8,530	8,630	8,470	8,550	+50	+0.59	65,700	-
[6875]	26/03/24	8,610	8,680	8,400	8,500	+40	+0.47	108,600	-
[6875]	26/03/23	8,600	8,600	8,420	8,460	-280	-3.20	153,800	-
[6875]	26/03/19	8,800	8,830	8,710	8,740	-110	-1.24	105,400	-
[6875]	26/03/18	8,820	8,890	8,800	8,850	+50	+0.57	47,300	-
[6875]	26/03/17	8,880	8,940	8,770	8,800	+40	+0.46	63,800	-
[6875]	26/03/16	8,750	8,800	8,700	8,760	+10	+0.11	70,000	-
[6875]	26/03/13	8,680	8,880	8,660	8,750	-80	-0.91	151,200	-
[6875]	26/03/12	8,840	8,890	8,710	8,830	-60	-0.67	95,700	-
[6875]	26/03/11	8,970	9,040	8,890	8,890	+30	+0.34	85,100	-
[6875]	26/03/10	8,680	8,920	8,680	8,860	+330	+3.87	112,200	-
[6875]	26/03/09	8,490	8,550	8,320	8,530	-270	-3.07	228,000	-
[6875]	26/03/06	8,880	8,930	8,750	8,800	-280	-3.08	152,000	-
[6875]	26/03/05	9,040	9,140	8,980	9,080	+220	+2.48	144,500	-
[6875]	26/03/04	9,050	9,160	8,800	8,860	-490	-5.24	207,300	-
[6875]	26/03/03	9,280	9,580	9,270	9,350	+150	+1.63	270,000	-
[6875]	26/03/02	8,990	9,230	8,990	9,200	+60	+0.66	135,500	-
[6875]	26/02/27	8,990	9,140	8,960	9,140	+10	+0.11	106,700	-
[6875]	26/02/26	9,020	9,230	9,020	9,130	+220	+2.47	145,100	-
[6875]	26/02/25	9,120	9,140	8,840	8,910	-240	-2.62	139,200	-
[6875]	26/02/24	9,000	9,190	8,940	9,150	+100	+1.10	100,400	-
[6875]	26/02/20	8,920	9,090	8,920	9,050	+70	+0.78	76,100	-
[6875]	26/02/19	9,040	9,080	8,950	8,980	+80	+0.90	74,600	-
[6875]	26/02/18	8,880	9,000	8,840	8,900	+30	+0.34	84,400	-
[6875]	26/02/17	8,690	8,890	8,690	8,870	+180	+2.07	96,900	-
[6875]	26/02/16	8,960	8,970	8,630	8,690	-290	-3.23	160,000	-
[6875]	26/02/13	8,940	9,060	8,850	8,980	-10	-0.11	117,900	-
[6875]	26/02/12	8,910	9,100	8,910	8,990	+150	+1.70	128,500	-
[6875]	26/02/10	8,900	9,070	8,750	8,840	-100	-1.12	181,200	-
[6875]	26/02/09	8,850	9,090	8,690	8,940	+60	+0.68	274,700	-
[6875]	26/02/06	8,740	8,880	8,610	8,880	+270	+3.14	196,900	-
[6875]	26/02/05	8,610	8,750	8,520	8,610	+90	+1.06	140,600	-
[6875]	26/02/04	8,450	8,640	8,420	8,520	-10	-0.12	165,800	-
[6875]	26/02/03	8,340	8,680	8,300	8,530	+290	+3.52	121,800	-
[6875]	26/02/02	8,300	8,450	8,230	8,240	-260	-3.06	159,700	-
[6875]	26/01/30	8,480	8,570	8,400	8,500	0	0.00	68,100	-
[6875]	26/01/29	8,420	8,560	8,280	8,500	+20	+0.24	213,800	-
[6875]	26/01/28	8,620	8,670	8,440	8,480	-220	-2.53	109,200	-
[6875]	26/01/27	8,430	8,710	8,400	8,700	+250	+2.96	143,400	-
[6875]	26/01/26	8,660	8,710	8,450	8,450	-430	-4.84	98,200	-
[6875]	26/01/23	8,780	8,930	8,640	8,880	+100	+1.14	120,500	-
[6875]	26/01/22	8,680	8,850	8,670	8,780	+110	+1.27	111,600	-
[6875]	26/01/21	8,400	8,670	8,330	8,670	+170	+2.00	119,500	-
[6875]	26/01/20	8,540	8,620	8,400	8,500	-180	-2.07	84,300	-
[6875]	26/01/19	8,810	8,900	8,600	8,680	+360	+4.33	215,200	-
[6875]	26/01/16	8,390	8,570	8,300	8,320	-40	-0.48	104,600	-
[6875]	26/01/15	8,180	8,360	8,180	8,360	+160	+1.95	72,900	-
[6875]	26/01/14	8,210	8,300	8,180	8,200	0	0.00	83,600	-
[6875]	26/01/13	8,130	8,210	8,010	8,200	+270	+3.40	101,900	-
[6875]	26/01/09	7,930	8,040	7,930	7,930	0	0.00	75,500	-
[6875]	26/01/08	7,970	8,070	7,910	7,930	-40	-0.50	75,600	-
[6875]	26/01/07	7,970	8,060	7,880	7,970	+60	+0.76	102,600	-
[6875]	26/01/06	8,170	8,180	7,850	7,910	-160	-1.98	125,200	-
[6875]	26/01/05	7,950	8,100	7,910	8,070	+140	+1.77	62,900	-
[6875]	25/12/30	8,090	8,090	7,900	7,930	-150	-1.86	85,000	-
[6875]	25/12/29	8,120	8,170	8,020	8,080	+50	+0.62	75,500	-
[6875]	25/12/26	8,020	8,060	7,960	8,030	+50	+0.63	48,300	-
[6875]	25/12/25	7,980	8,050	7,930	7,980	-20	-0.25	41,100	-
[6875]	25/12/24	7,910	8,070	7,850	8,000	+60	+0.76	49,300	-
[6875]	25/12/23	7,890	7,980	7,830	7,940	+130	+1.66	47,000	-
[6875]	25/12/22	7,840	7,910	7,770	7,810	+120	+1.56	68,900	-
[6875]	25/12/19	7,850	7,890	7,660	7,690	-100	-1.28	165,400	-
[6875]	25/12/18	7,970	8,070	7,770	7,790	-290	-3.59	103,700	-
[6875]	25/12/17	7,900	8,080	7,900	8,080	+200	+2.54	60,800	-
[6875]	25/12/16	7,970	7,970	7,850	7,880	-50	-0.63	105,500	-
[6875]	25/12/15	8,000	8,040	7,880	7,930	-140	-1.73	81,300	-
[6875]	25/12/12	8,110	8,130	8,040	8,070	+10	+0.12	96,600	-
[6875]	25/12/11	8,480	8,490	7,830	8,060	-420	-4.95	231,700	-
[6875]	25/12/10	8,520	8,580	8,430	8,480	-30	-0.35	87,100	-
[6875]	25/12/09	8,400	8,520	8,340	8,510	+100	+1.19	139,300	-
[6875]	25/12/08	8,250	8,410	8,220	8,410	+120	+1.45	97,400	-
[6875]	25/12/05	8,160	8,320	8,120	8,290	+130	+1.59	111,200	-
[6875]	25/12/04	8,110	8,240	8,090	8,160	+160	+2.00	121,300	-
[6875]	25/12/03	8,090	8,130	8,000	8,000	-40	-0.50	120,900	-
[6875]	25/12/02	8,020	8,130	7,980	8,040	-10	-0.12	104,200	-
[6875]	25/12/01	8,140	8,330	8,010	8,050	+200	+2.55	260,700	-
[6875]	25/11/28	7,900	7,930	7,800	7,850	-50	-0.63	78,700	-
[6875]	25/11/27	7,760	7,960	7,760	7,900	+160	+2.07	96,100	-
[6875]	25/11/26	7,700	7,850	7,620	7,740	+60	+0.78	86,300	-
[6875]	25/11/25	7,660	7,780	7,550	7,680	+170	+2.26	131,100	-
[6875]	25/11/21	7,300	7,570	7,250	7,510	-110	-1.44	165,300	-
[6875]	25/11/20	7,600	7,680	7,380	7,620	+130	+1.74	210,600	-
[6875]	25/11/19	7,670	7,680	7,450	7,490	-180	-2.35	235,000	-
[6875]	25/11/18	7,970	8,000	7,620	7,670	-350	-4.36	200,200	-
[6875]	25/11/17	8,400	8,420	7,930	8,020	-370	-4.41	200,700	-
[6875]	25/11/14	8,450	8,610	8,290	8,390	-230	-2.67	250,000	-
[6875]	25/11/13	8,750	8,760	8,540	8,620	-190	-2.16	275,400	-
[6875]	25/11/12	8,730	8,840	8,550	8,810	+200	+2.32	340,900	-
[6875]	25/11/11	8,410	8,620	8,220	8,610	+150	+1.77	243,800	-
[6875]	25/11/10	8,850	8,870	8,240	8,460	+360	+4.44	341,500	-
[6875]	25/11/07	8,400	8,500	8,020	8,100	+80	+1.00	243,700	-
[6875]	25/11/06	8,190	8,300	8,010	8,020	-60	-0.74	127,700	-
[6875]	25/11/05	8,150	8,310	7,900	8,080	-90	-1.10	170,800	-
[6875]	25/11/04	8,070	8,340	8,070	8,170	+60	+0.74	120,300	-
[6875]	25/10/31	8,030	8,140	8,010	8,110	+90	+1.12	69,400	-
[6875]	25/10/30	7,770	8,040	7,750	8,020	+270	+3.48	200,200	-
[6875]	25/10/29	7,660	7,800	7,620	7,750	+100	+1.31	97,300	-
[6875]	25/10/28	7,650	7,660	7,580	7,650	-80	-1.03	80,700	-
[6875]	25/10/27	7,710	7,790	7,650	7,730	+10	+0.13	127,800	-
[6875]	25/10/24	7,690	7,750	7,630	7,720	+30	+0.39	72,100	-
[6875]	25/10/23	7,700	7,770	7,630	7,690	-120	-1.54	133,500	-
[6875]	25/10/22	7,950	7,970	7,740	7,810	-170	-2.13	92,900	-
[6875]	25/10/21	8,020	8,110	7,950	7,980	+60	+0.76	119,900	-
[6875]	25/10/20	7,910	7,960	7,760	7,920	+130	+1.67	73,200	-
[6875]	25/10/17	7,700	7,970	7,640	7,790	+50	+0.65	136,000	-
[6875]	25/10/16	7,820	7,850	7,630	7,740	-50	-0.64	95,600	-
[6875]	25/10/15	7,860	7,920	7,780	7,790	-70	-0.89	97,200	-
[6875]	25/10/14	7,860	7,990	7,810	7,860	-30	-0.38	133,600	-
[6875]	25/10/10	8,100	8,100	7,820	7,890	-360	-4.36	146,900	-
[6875]	25/10/09	8,240	8,370	8,130	8,250	+150	+1.85	115,500	-
[6875]	25/10/08	8,100	8,200	8,060	8,100	-140	-1.70	99,700	-
[6875]	25/10/07	8,220	8,430	8,200	8,240	+40	+0.49	202,800	-
[6875]	25/10/06	8,230	8,260	7,990	8,200	-110	-1.32	263,000	-
[6875]	25/10/03	8,680	8,760	8,150	8,310	-460	-5.25	419,400	-
[6875]	25/10/02	7,880	8,790	7,860	8,770	+1,190	+15.70	923,200	-
[6875]	25/10/01	7,430	7,630	7,160	7,580	+150	+2.02	312,900	-
[6875]	25/09/30	7,390	7,490	7,320	7,430	+70	+0.95	133,100	-
[6875]	25/09/29	7,230	7,390	7,220	7,360	+120	+1.66	106,500	-
[6875]	25/09/26	7,200	7,260	7,150	7,240	+70	+0.98	124,700	-
[6875]	25/09/25	7,050	7,180	7,010	7,170	+90	+1.27	128,200	-
[6875]	25/09/24	6,930	7,130	6,930	7,080	+150	+2.16	132,600	-
[6875]	25/09/22	6,680	7,030	6,680	6,930	+250	+3.74	132,000	-
[6875]	25/09/19	6,630	6,770	6,590	6,680	+200	+3.09	150,900	-
[6875]	25/09/18	6,430	6,550	6,390	6,480	+60	+0.93	77,300	-
[6875]	25/09/17	6,350	6,470	6,350	6,420	+70	+1.10	96,300	-
[6875]	25/09/16	6,190	6,380	6,190	6,350	+180	+2.92	74,400	-
[6875]	25/09/12	6,230	6,250	6,170	6,170	-20	-0.32	56,900	-
[6875]	25/09/11	6,160	6,200	6,140	6,190	+30	+0.49	37,200	-
[6875]	25/09/10	6,150	6,210	6,150	6,160	+20	+0.33	54,500	-
[6875]	25/09/09	6,130	6,200	6,090	6,140	+50	+0.82	64,900	-
[6875]	25/09/08	6,120	6,130	6,080	6,090	+30	+0.50	29,900	-
[6875]	25/09/05	5,960	6,070	5,960	6,060	+120	+2.02	66,300	-