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
[6877]	26/10/29	7,090	7,160	6,860	6,880	-210.0	-2.96	226,000	99,168,231,424
[6877]	26/10/28	7,040	7,120	6,990	7,090	+210.0	+3.05	74,700	102,195,167,232
[6877]	26/10/27	6,650	6,880	6,630	6,880	+260.0	+3.93	96,400	99,168,231,424
[6877]	26/10/26	6,700	6,770	6,530	6,620	+10.0	+0.15	64,500	95,420,596,224
[6877]	26/10/23	6,640	6,670	6,390	6,610	-60.0	-0.90	73,200	95,276,457,984
[6877]	26/10/22	6,980	7,000	6,640	6,670	-210.0	-3.05	114,500	96,141,295,616
[6877]	26/10/21	7,080	7,090	6,860	6,880	-20.0	-0.29	75,300	99,168,231,424
[6877]	26/10/20	7,150	7,200	6,820	6,900	-100.0	-1.43	81,000	99,456,507,904
[6877]	26/10/19	6,810	7,030	6,740	7,000	+110.0	+1.60	68,300	100,897,906,688
[6877]	26/10/16	6,900	7,110	6,860	6,890	+90.0	+1.32	74,900	99,312,369,664
[6877]	26/10/15	6,930	7,010	6,680	6,800	-280.0	-3.95	109,300	98,015,109,120
[6877]	26/10/14	6,960	7,180	6,870	7,080	+170.0	+2.46	101,000	102,051,028,992
[6877]	26/10/13	6,890	6,960	6,770	6,910	+30.0	+0.44	91,700	99,600,646,144
[6877]	26/10/09	6,430	6,880	6,380	6,880	+500.0	+7.84	96,800	99,168,231,424
[6877]	26/10/08	6,420	6,480	6,320	6,380	-120.0	-1.85	71,000	91,961,237,504
[6877]	26/10/07	6,360	6,530	6,310	6,500	+140.0	+2.20	85,000	93,690,912,768
[6877]	26/10/06	6,350	6,370	6,180	6,360	+200.0	+3.25	67,800	91,672,961,024
[6877]	26/10/05	6,100	6,180	6,060	6,160	+260.0	+4.41	74,300	88,790,163,456
[6877]	26/10/02	5,750	5,960	5,750	5,900	+70.0	+1.20	55,200	85,042,520,064
[6877]	26/10/01	5,800	5,860	5,700	5,830	+30.0	+0.52	35,700	84,033,544,192
[6877]	26/09/30	5,930	5,950	5,800	5,800	-60.0	-1.02	42,500	83,601,121,280
[6877]	26/09/29	5,870	5,900	5,760	5,860	-70.0	-1.18	59,400	84,465,967,104
[6877]	26/09/28	5,930	6,080	5,910	5,930	0	+0.00	80,500	85,474,942,976
[6877]	26/09/25	5,710	5,970	5,700	5,930	+620.0	+11.68	208,800	85,474,942,976
[6877]	26/09/24	5,280	5,390	5,220	5,310	+90.0	+1.72	41,300	76,538,273,792
[6877]	26/09/18	5,270	5,290	5,210	5,220	-60.0	-1.14	37,500	75,241,013,248
[6877]	26/09/17	5,300	5,360	5,250	5,280	-10.0	-0.19	25,200	76,105,850,880
[6877]	26/09/16	5,250	5,340	5,240	5,290	+40.0	+0.76	26,200	76,249,989,120
[6877]	26/09/15	5,240	5,290	5,210	5,250	+10.0	+0.19	25,900	75,673,427,968
[6877]	26/09/14	5,190	5,270	5,180	5,240	-50.0	-0.95	20,000	75,529,289,728
[6877]	26/09/11	5,270	5,320	5,220	5,290	-110.0	-2.04	28,500	76,249,989,120
[6877]	26/09/10	5,410	5,420	5,350	5,400	-50.0	-0.92	25,000	77,835,526,144
[6877]	26/09/09	5,380	5,480	5,380	5,450	+70.0	+1.30	21,100	78,556,225,536
[6877]	26/09/08	5,560	5,560	5,380	5,380	-180.0	-3.24	22,800	77,547,249,664
[6877]	26/09/07	5,470	5,580	5,470	5,560	+90.0	+1.65	24,200	80,141,770,752
[6877]	26/09/04	5,520	5,550	5,400	5,470	-50.0	-0.91	39,700	78,844,510,208
[6877]	26/09/03	5,560	5,570	5,500	5,520	-30.0	-0.54	28,200	79,565,209,600
[6877]	26/09/02	5,570	5,630	5,510	5,550	-70.0	-1.25	42,900	79,997,624,320
[6877]	26/09/01	5,680	5,750	5,600	5,620	-90.0	-1.58	32,700	81,006,608,384
[6877]	26/08/31	5,620	5,760	5,590	5,710	+40.0	+0.71	41,000	82,303,868,928
[6877]	26/08/28	5,790	5,820	5,670	5,670	-90.0	-1.56	18,200	81,727,307,776
[6877]	26/08/27	5,810	5,930	5,750	5,760	-40.0	-0.69	21,100	83,024,568,320
[6877]	26/08/26	5,780	5,850	5,750	5,800	+20.0	+0.35	24,600	83,601,121,280
[6877]	26/08/25	5,790	5,790	5,710	5,780	-10.0	-0.17	24,700	83,312,844,800
[6877]	26/08/24	5,730	5,810	5,700	5,790	+60.0	+1.05	25,600	83,456,983,040
[6877]	26/08/21	5,870	5,870	5,700	5,730	-140.0	-2.39	26,700	82,592,145,408
[6877]	26/08/20	5,800	5,870	5,710	5,870	+110.0	+1.91	35,200	84,610,105,344
[6877]	26/08/19	5,720	5,840	5,690	5,760	-160.0	-2.70	48,100	83,024,568,320
[6877]	26/08/18	6,090	6,100	5,920	5,920	-170.0	-2.79	37,700	85,330,804,736
[6877]	26/08/17	5,950	6,130	5,940	6,090	+130.0	+2.18	35,400	87,781,179,392
[6877]	26/08/14	5,930	5,990	5,920	5,960	+30.0	+0.51	28,800	85,907,365,888
[6877]	26/08/13	5,820	5,950	5,800	5,930	+120.0	+2.07	32,800	85,474,942,976
[6877]	26/08/12	5,780	5,820	5,730	5,810	+20.0	+0.35	44,300	83,745,267,712
[6877]	26/08/10	5,810	5,870	5,750	5,790	-20.0	-0.34	47,500	83,456,983,040
[6877]	26/08/07	5,800	5,820	5,710	5,810	+20.0	+0.35	70,700	83,745,267,712
[6877]	26/08/06	5,640	5,840	5,520	5,790	-450.0	-7.21	109,000	83,456,983,040
[6877]	26/08/05	6,120	6,350	6,090	6,240	+280.0	+4.70	64,300	89,943,277,568
[6877]	26/08/04	5,920	6,080	5,920	5,960	+140.0	+2.41	51,100	85,907,365,888
[6877]	26/08/03	5,740	5,850	5,600	5,820	+70.0	+1.22	40,700	83,889,405,952
[6877]	26/07/31	5,690	5,890	5,620	5,750	+160.0	+2.86	62,100	82,880,421,888
[6877]	26/07/30	5,390	5,650	5,390	5,590	+100.0	+1.82	57,800	80,574,185,472
[6877]	26/07/29	5,530	5,610	5,340	5,490	-40.0	-0.72	93,900	79,132,786,688
[6877]	26/07/28	5,900	5,940	5,490	5,530	-330.0	-5.63	106,500	79,709,347,840
[6877]	26/07/27	5,740	5,890	5,630	5,860	+180.0	+3.17	82,100	84,465,967,104
[6877]	26/07/24	5,710	5,720	5,620	5,680	-100.0	-1.73	24,800	81,871,446,016
[6877]	26/07/23	5,780	5,810	5,710	5,780	0	+0.00	32,200	83,312,844,800
[6877]	26/07/22	5,830	5,900	5,740	5,780	-20.0	-0.34	34,800	83,312,844,800
[6877]	26/07/21	5,870	5,900	5,580	5,800	-10.0	-0.17	59,800	83,601,121,280
[6877]	26/07/17	6,080	6,090	5,690	5,810	-270	-4.44	52,500	-
[6877]	26/07/16	6,130	6,130	6,050	6,080	-90	-1.46	29,600	-
[6877]	26/07/15	6,170	6,240	6,090	6,170	+50	+0.82	40,700	-
[6877]	26/07/14	6,040	6,120	5,970	6,120	+80	+1.32	44,800	-
[6877]	26/07/13	6,240	6,270	6,030	6,040	-130	-2.11	40,600	-
[6877]	26/07/10	6,170	6,260	6,110	6,170	+90	+1.48	39,000	-
[6877]	26/07/09	6,040	6,120	5,960	6,080	+50	+0.83	36,500	-
[6877]	26/07/08	6,080	6,170	6,030	6,030	-80	-1.31	46,500	-
[6877]	26/07/07	6,150	6,300	6,090	6,110	-50	-0.81	46,500	-
[6877]	26/07/06	6,180	6,370	6,100	6,160	0	0.00	65,100	-
[6877]	26/07/03	5,920	6,200	5,910	6,160	+160	+2.67	40,700	-
[6877]	26/07/02	6,230	6,310	6,000	6,000	-320	-5.06	43,300	-
[6877]	26/07/01	6,050	6,380	6,050	6,320	+240	+3.95	33,900	-
[6877]	26/06/30	6,100	6,140	6,010	6,080	-20	-0.33	27,900	-
[6877]	26/06/29	6,240	6,290	5,980	6,100	+40	+0.66	37,200	-
[6877]	26/06/26	6,190	6,220	5,990	6,060	-40	-0.66	36,300	-
[6877]	26/06/25	6,190	6,270	6,100	6,100	+10	+0.16	36,800	-
[6877]	26/06/24	6,060	6,180	6,020	6,090	-10	-0.16	33,200	-
[6877]	26/06/23	6,380	6,460	6,080	6,100	-210	-3.33	51,300	-
[6877]	26/06/22	6,170	6,360	6,140	6,310	+150	+2.44	26,500	-
[6877]	26/06/19	6,210	6,340	6,140	6,160	+50	+0.82	83,100	-
[6877]	26/06/18	6,210	6,270	6,060	6,110	-40	-0.65	32,300	-
[6877]	26/06/17	5,950	6,180	5,950	6,150	+200	+3.36	32,100	-
[6877]	26/06/16	5,970	6,010	5,910	5,950	-20	-0.34	22,100	-
[6877]	26/06/15	5,980	6,060	5,910	5,970	+90	+1.53	29,800	-
[6877]	26/06/12	5,820	5,930	5,760	5,880	+160	+2.80	47,600	-
[6877]	26/06/11	5,600	5,790	5,460	5,720	-60	-1.04	52,400	-
[6877]	26/06/10	5,720	5,840	5,670	5,780	+10	+0.17	56,700	-
[6877]	26/06/09	5,950	6,010	5,740	5,770	-90	-1.54	67,400	-
[6877]	26/06/08	5,830	5,910	5,750	5,860	-260	-4.25	56,900	-
[6877]	26/06/05	6,090	6,150	5,970	6,120	+60	+0.99	26,900	-
[6877]	26/06/04	5,990	6,090	5,920	6,060	-30	-0.49	27,200	-
[6877]	26/06/03	6,030	6,180	5,970	6,090	+90	+1.50	44,000	-
[6877]	26/06/02	6,160	6,160	5,840	6,000	-240	-3.85	90,800	-
[6877]	26/06/01	6,320	6,420	6,240	6,240	-80	-1.27	59,700	-
[6877]	26/05/29	6,250	6,320	6,170	6,320	+80	+1.28	75,300	-
[6877]	26/05/28	6,250	6,300	6,050	6,240	-10	-0.16	75,400	-
[6877]	26/05/27	6,320	6,460	6,240	6,250	-30	-0.48	36,000	-
[6877]	26/05/26	6,330	6,370	6,260	6,280	-50	-0.79	38,200	-
[6877]	26/05/25	6,190	6,380	6,150	6,330	+140	+2.26	47,300	-
[6877]	26/05/22	6,260	6,320	6,150	6,190	-130.0	-2.06	32,700	-
[6877]	26/05/21	6,310	6,360	6,210	6,320	+90.0	+1.44	55,600	-
[6877]	26/05/20	6,350	6,390	6,120	6,230	-220.0	-3.41	50,700	-
[6877]	26/05/19	6,430	6,630	6,360	6,450	+120.0	+1.90	76,500	-
[6877]	26/05/18	6,210	6,380	6,150	6,330	+70.0	+1.12	54,300	-
[6877]	26/05/15	6,570	6,610	6,180	6,260	-220.0	-3.40	99,600	-
[6877]	26/05/14	6,430	6,870	6,420	6,480	+250.0	+4.01	124,900	-
[6877]	26/05/13	6,380	6,440	6,200	6,230	-220	-3.41	64,900	-
[6877]	26/05/12	6,780	6,800	6,400	6,450	-230	-3.44	131,900	-
[6877]	26/05/11	6,460	6,760	6,270	6,680	+920	+15.97	286,500	-
[6877]	26/05/08	5,980	6,030	5,580	5,760	-160	-2.70	138,500	-
[6877]	26/05/07	5,660	6,020	5,660	5,920	+370	+6.67	72,000	-
[6877]	26/05/01	5,540	5,630	5,540	5,550	+10	+0.18	36,900	-
[6877]	26/04/30	5,650	5,710	5,540	5,540	-110	-1.95	46,400	-
[6877]	26/04/28	5,600	5,710	5,570	5,650	-10	-0.18	147,900	-
[6877]	26/04/27	5,260	5,700	5,260	5,660	+400	+7.60	97,700	-
[6877]	26/04/24	5,310	5,310	5,220	5,260	0	0.00	18,800	-
[6877]	26/04/23	5,230	5,290	5,190	5,260	+60	+1.15	35,600	-
[6877]	26/04/22	5,390	5,430	5,190	5,200	-200	-3.70	23,500	-
[6877]	26/04/21	5,430	5,460	5,370	5,400	-30	-0.55	36,600	-
[6877]	26/04/20	5,420	5,470	5,400	5,430	+30	+0.56	21,600	-
[6877]	26/04/17	5,440	5,460	5,340	5,400	-60	-1.10	23,200	-
[6877]	26/04/16	5,440	5,500	5,380	5,460	+80	+1.49	34,000	-
[6877]	26/04/15	5,530	5,570	5,380	5,380	-150	-2.71	34,300	-
[6877]	26/04/14	5,510	5,580	5,450	5,530	+50	+0.91	39,300	-
[6877]	26/04/13	5,530	5,630	5,450	5,480	-130	-2.32	52,300	-
[6877]	26/04/10	5,600	5,710	5,550	5,610	+30	+0.54	61,300	-
[6877]	26/04/09	5,660	5,660	5,550	5,580	-80	-1.41	58,800	-
[6877]	26/04/08	5,470	5,660	5,390	5,660	+390	+7.40	72,200	-
[6877]	26/04/07	5,290	5,320	5,250	5,270	+40	+0.76	46,800	-
[6877]	26/04/06	5,230	5,300	5,220	5,230	0	0.00	101,000	-
[6877]	26/04/03	5,300	5,320	5,210	5,230	-60	-1.13	61,500	-
[6877]	26/04/02	5,280	5,340	5,230	5,290	+10	+0.19	45,400	-
[6877]	26/04/01	5,260	5,320	5,220	5,280	+110	+2.13	50,400	-
[6877]	26/03/31	5,090	5,210	5,030	5,170	+10	+0.19	122,200	-
[6877]	26/03/30	4,955	5,210	4,955	5,160	-30	-0.58	97,300	-
[6877]	26/03/27	5,250	5,250	5,100	5,190	-60	-1.14	58,600	-
[6877]	26/03/26	5,300	5,320	5,220	5,250	-20	-0.38	40,400	-
[6877]	26/03/25	5,200	5,290	5,200	5,270	+140	+2.73	43,100	-
[6877]	26/03/24	5,220	5,250	5,060	5,130	+90	+1.79	60,500	-
[6877]	26/03/23	5,150	5,170	5,010	5,040	-270	-5.08	87,300	-
[6877]	26/03/19	5,360	5,430	5,300	5,310	-160	-2.93	44,100	-
[6877]	26/03/18	5,360	5,480	5,350	5,470	+70	+1.30	47,700	-
[6877]	26/03/17	5,530	5,570	5,400	5,400	-120	-2.17	47,000	-
[6877]	26/03/16	5,580	5,590	5,410	5,520	-10	-0.18	103,100	-
[6877]	26/03/13	5,780	5,830	5,530	5,530	-150	-2.64	127,600	-
[6877]	26/03/12	6,080	6,100	5,640	5,680	-500	-8.09	128,600	-
[6877]	26/03/11	6,320	6,360	6,100	6,180	-200	-3.13	155,900	-
[6877]	26/03/10	6,650	6,680	6,360	6,380	+330	+5.45	186,500	-
[6877]	26/03/09	6,120	6,230	5,920	6,050	-260	-4.12	200,100	-
[6877]	26/03/06	6,410	6,440	6,180	6,310	-200	-3.07	120,100	-
[6877]	26/03/05	6,250	6,590	6,250	6,510	+360	+5.85	277,200	-
[6877]	26/03/04	6,140	6,490	5,910	6,150	-90	-1.44	336,200	-
[6877]	26/03/03	6,240	6,650	6,120	6,240	-100	-1.58	285,400	-
[6877]	26/03/02	5,780	6,340	5,770	6,340	+450	+7.64	253,800	-
[6877]	26/02/27	5,430	6,070	5,430	5,890	+470	+8.67	351,600	-
[6877]	26/02/26	5,640	5,650	5,380	5,420	-300	-5.24	160,400	-
[6877]	26/02/25	5,420	5,720	5,380	5,720	+300	+5.54	204,400	-
[6877]	26/02/24	5,250	5,520	5,250	5,420	+220	+4.23	243,900	-
[6877]	26/02/20	5,150	5,200	4,940	5,200	-50	-0.95	157,500	-
[6877]	26/02/19	5,050	5,600	5,010	5,250	+150	+2.94	332,500	-
[6877]	26/02/18	4,860	5,130	4,855	5,100	+290	+6.03	238,000	-
[6877]	26/02/17	4,680	4,955	4,680	4,810	+240	+5.25	362,800	-
[6877]	26/02/16	4,570	4,570	4,420	4,570	+700	+18.09	129,200	-
[6877]	26/02/13	3,915	3,945	3,870	3,870	-90	-2.27	33,800	-
[6877]	26/02/12	3,920	3,980	3,900	3,960	+60	+1.54	44,700	-
[6877]	26/02/10	3,870	3,905	3,870	3,900	+55	+1.43	27,800	-
[6877]	26/02/09	3,880	3,890	3,840	3,845	+35	+0.92	23,800	-
[6877]	26/02/06	3,780	3,815	3,770	3,810	+5	+0.13	18,300	-
[6877]	26/02/05	3,805	3,830	3,805	3,805	+30	+0.79	22,100	-
[6877]	26/02/04	3,750	3,815	3,750	3,775	+5	+0.13	20,600	-
[6877]	26/02/03	3,720	3,780	3,720	3,770	+55	+1.48	27,200	-
[6877]	26/02/02	3,790	3,815	3,715	3,715	-60	-1.59	27,500	-
[6877]	26/01/30	3,735	3,775	3,725	3,775	+40	+1.07	26,400	-
[6877]	26/01/29	3,750	3,770	3,715	3,735	-25	-0.66	28,200	-
[6877]	26/01/28	3,760	3,800	3,755	3,760	-10	-0.27	25,000	-
[6877]	26/01/27	3,750	3,805	3,745	3,770	+5	+0.13	35,900	-
[6877]	26/01/26	3,795	3,795	3,740	3,765	-50	-1.31	42,800	-
[6877]	26/01/23	3,850	3,870	3,815	3,815	-35	-0.91	23,300	-
[6877]	26/01/22	3,800	3,875	3,795	3,850	+40	+1.05	22,400	-
[6877]	26/01/21	3,820	3,830	3,780	3,810	-30	-0.78	33,000	-
[6877]	26/01/20	3,870	3,875	3,835	3,840	-50	-1.29	27,700	-
[6877]	26/01/19	3,945	3,945	3,870	3,890	-55	-1.39	24,300	-
[6877]	26/01/16	3,885	3,980	3,870	3,945	+60	+1.54	43,100	-
[6877]	26/01/15	3,900	3,900	3,855	3,885	-35	-0.89	37,200	-
[6877]	26/01/14	3,850	3,920	3,840	3,920	+65	+1.69	45,200	-
[6877]	26/01/13	3,860	3,875	3,805	3,855	+5	+0.13	51,500	-
[6877]	26/01/09	3,830	3,850	3,825	3,850	+20	+0.52	23,000	-
[6877]	26/01/08	3,820	3,855	3,815	3,830	+10	+0.26	24,500	-
[6877]	26/01/07	3,860	3,880	3,820	3,820	-40	-1.04	25,700	-
[6877]	26/01/06	3,860	3,870	3,840	3,860	+10	+0.26	18,900	-
[6877]	26/01/05	3,870	3,875	3,835	3,850	+20	+0.52	16,000	-
[6877]	25/12/30	3,845	3,870	3,830	3,830	-25	-0.65	11,400	-
[6877]	25/12/29	3,880	3,880	3,840	3,855	-5	-0.13	23,700	-
[6877]	25/12/26	3,865	3,880	3,825	3,860	-5	-0.13	21,500	-
[6877]	25/12/25	3,880	3,880	3,855	3,865	+5	+0.13	10,300	-
[6877]	25/12/24	3,885	3,910	3,860	3,860	-35	-0.90	15,100	-
[6877]	25/12/23	3,905	3,950	3,850	3,895	-35	-0.89	33,800	-
[6877]	25/12/22	3,900	3,965	3,870	3,930	+60	+1.55	20,900	-
[6877]	25/12/19	3,870	3,895	3,860	3,870	-5	-0.13	20,000	-
[6877]	25/12/18	3,875	3,885	3,845	3,875	+30	+0.78	12,800	-
[6877]	25/12/17	3,895	3,895	3,845	3,845	-20	-0.52	18,600	-
[6877]	25/12/16	3,885	3,885	3,850	3,865	-15	-0.39	24,700	-
[6877]	25/12/15	3,895	3,900	3,865	3,880	-15	-0.39	10,500	-
[6877]	25/12/12	3,905	3,905	3,875	3,895	+50	+1.30	28,000	-
[6877]	25/12/11	3,900	3,900	3,845	3,845	-55	-1.41	17,400	-
[6877]	25/12/10	3,875	3,930	3,875	3,900	+25	+0.65	12,900	-
[6877]	25/12/09	3,915	3,925	3,865	3,875	-50	-1.27	18,800	-
[6877]	25/12/08	3,900	3,925	3,885	3,925	+35	+0.90	11,300	-
[6877]	25/12/05	3,905	3,920	3,885	3,890	-40	-1.02	14,500	-
[6877]	25/12/04	3,880	3,930	3,870	3,930	+80	+2.08	12,900	-
[6877]	25/12/03	3,855	3,890	3,850	3,850	-15	-0.39	19,000	-
[6877]	25/12/02	3,975	3,975	3,865	3,865	-115	-2.89	20,400	-
[6877]	25/12/01	4,000	4,010	3,960	3,980	-15	-0.38	24,700	-
[6877]	25/11/28	3,970	4,005	3,960	3,995	+25	+0.63	30,400	-
[6877]	25/11/27	3,985	4,005	3,955	3,970	+15	+0.38	20,400	-
[6877]	25/11/26	3,965	3,980	3,935	3,955	+15	+0.38	26,700	-
[6877]	25/11/25	3,975	3,975	3,900	3,940	-5	-0.13	22,800	-
[6877]	25/11/21	3,830	3,945	3,830	3,945	+80	+2.07	29,600	-
[6877]	25/11/20	3,870	3,890	3,830	3,865	+55	+1.44	24,900	-
[6877]	25/11/19	3,840	3,880	3,810	3,810	-20	-0.52	27,800	-
[6877]	25/11/18	3,895	3,915	3,810	3,830	-65	-1.67	34,300	-
[6877]	25/11/17	3,995	3,995	3,850	3,895	-70	-1.77	39,100	-
[6877]	25/11/14	3,870	4,045	3,870	3,965	+95	+2.45	62,400	-
[6877]	25/11/13	4,165	4,165	3,870	3,870	-300	-7.19	78,300	-
[6877]	25/11/12	4,205	4,260	4,170	4,170	-20	-0.48	34,800	-
[6877]	25/11/11	4,150	4,195	4,115	4,190	+50	+1.21	18,000	-
[6877]	25/11/10	4,130	4,150	4,130	4,140	+5	+0.12	21,800	-
[6877]	25/11/07	4,165	4,165	4,095	4,135	-30	-0.72	19,000	-
[6877]	25/11/06	4,150	4,210	4,125	4,165	+35	+0.85	27,800	-
[6877]	25/11/05	4,125	4,165	4,055	4,130	-35	-0.84	31,100	-
[6877]	25/11/04	4,160	4,215	4,150	4,165	-30	-0.72	21,400	-
[6877]	25/10/31	4,220	4,220	4,130	4,195	-25	-0.59	23,700	-
[6877]	25/10/30	4,180	4,245	4,175	4,220	+40	+0.96	28,600	-
[6877]	25/10/29	4,250	4,275	4,175	4,180	-65	-1.53	34,400	-
[6877]	25/10/28	4,350	4,370	4,240	4,245	-105	-2.41	31,800	-
[6877]	25/10/27	4,270	4,350	4,270	4,350	+80	+1.87	31,800	-
[6877]	25/10/24	4,260	4,295	4,235	4,270	+10	+0.23	22,600	-
[6877]	25/10/23	4,230	4,270	4,200	4,260	+25	+0.59	47,800	-
[6877]	25/10/22	4,310	4,380	4,235	4,235	-115	-2.64	89,200	-
[6877]	25/10/21	4,255	4,350	4,255	4,350	+100	+2.35	64,700	-
[6877]	25/10/20	4,240	4,260	4,215	4,250	+35	+0.83	30,600	-
[6877]	25/10/17	4,240	4,240	4,180	4,215	-10	-0.24	19,400	-
[6877]	25/10/16	4,245	4,250	4,190	4,225	-20	-0.47	16,800	-
[6877]	25/10/15	4,245	4,260	4,220	4,245	0	0.00	21,400	-
[6877]	25/10/14	4,215	4,295	4,210	4,245	0	0.00	57,000	-
[6877]	25/10/10	4,250	4,275	4,220	4,245	-70	-1.62	26,400	-
[6877]	25/10/09	4,275	4,315	4,255	4,315	+30	+0.70	15,800	-
[6877]	25/10/08	4,315	4,325	4,285	4,285	-30	-0.70	14,500	-
[6877]	25/10/07	4,320	4,320	4,280	4,315	-5	-0.12	17,700	-
[6877]	25/10/06	4,335	4,335	4,255	4,320	+45	+1.05	38,600	-
[6877]	25/10/03	4,230	4,275	4,220	4,275	+45	+1.06	16,100	-
[6877]	25/10/02	4,245	4,270	4,185	4,230	+10	+0.24	27,800	-
[6877]	25/10/01	4,245	4,250	4,185	4,220	-55	-1.29	23,400	-
[6877]	25/09/30	4,235	4,315	4,235	4,275	+45	+1.06	22,100	-
[6877]	25/09/29	4,300	4,300	4,205	4,230	-160	-3.64	23,900	-
[6877]	25/09/26	4,375	4,410	4,345	4,390	+15	+0.34	24,700	-
[6877]	25/09/25	4,380	4,390	4,345	4,375	-5	-0.11	12,300	-
[6877]	25/09/24	4,375	4,415	4,365	4,380	+5	+0.11	19,000	-
[6877]	25/09/22	4,325	4,390	4,325	4,375	+45	+1.04	24,500	-
[6877]	25/09/19	4,375	4,410	4,330	4,330	-45	-1.03	36,200	-
[6877]	25/09/18	4,375	4,395	4,340	4,375	0	0.00	21,700	-
[6877]	25/09/17	4,440	4,440	4,370	4,375	-75	-1.69	17,000	-
[6877]	25/09/16	4,395	4,455	4,395	4,450	+55	+1.25	12,300	-
[6877]	25/09/12	4,390	4,410	4,350	4,395	+10	+0.23	32,900	-
[6877]	25/09/11	4,340	4,385	4,340	4,385	+40	+0.92	12,300	-
[6877]	25/09/10	4,370	4,370	4,335	4,345	-5	-0.11	11,300	-
[6877]	25/09/09	4,325	4,385	4,315	4,350	+25	+0.58	20,800	-
[6877]	25/09/08	4,370	4,370	4,320	4,325	-45	-1.03	19,700	-
[6877]	25/09/05	4,315	4,415	4,315	4,370	+70	+1.63	45,700	-