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
[6890]	26/10/29	8,430	8,600	8,070	8,260	-130.0	-1.55	5,372,500	444,419,080,192
[6890]	26/10/28	8,390	8,420	8,130	8,390	+450.0	+5.67	1,876,300	451,413,573,632
[6890]	26/10/27	7,980	8,140	7,860	7,940	+390.0	+5.17	1,390,700	427,201,888,256
[6890]	26/10/26	7,770	7,800	7,480	7,550	-290.0	-3.70	1,622,700	406,218,407,936
[6890]	26/10/23	7,480	7,920	7,140	7,840	-90.0	-1.13	2,757,400	421,821,513,728
[6890]	26/10/22	8,330	8,410	7,680	7,930	-460.0	-5.48	1,909,400	426,663,837,696
[6890]	26/10/21	8,750	8,760	8,320	8,390	+90.0	+1.08	1,519,600	451,413,573,632
[6890]	26/10/20	8,900	8,990	8,260	8,300	-720.0	-7.98	1,981,400	446,571,249,664
[6890]	26/10/19	8,700	9,100	8,670	9,020	-130.0	-1.42	1,363,800	485,309,939,712
[6890]	26/10/16	9,230	9,280	8,760	9,150	+120.0	+1.33	1,654,600	492,304,433,152
[6890]	26/10/15	9,800	9,850	8,920	9,030	-1,320.0	-12.75	3,154,000	485,847,990,272
[6890]	26/10/14	10,650	11,000	10,300	10,350	-350.0	-3.27	1,185,300	556,868,960,256
[6890]	26/10/13	11,080	11,170	10,600	10,700	-870.0	-7.52	1,086,400	575,700,271,104
[6890]	26/10/09	11,010	11,620	11,010	11,570	+170.0	+1.49	1,085,200	622,509,555,712
[6890]	26/10/08	12,000	12,190	11,330	11,400	-770.0	-6.33	1,534,100	613,362,892,800
[6890]	26/10/07	12,000	12,330	11,830	12,170	+40.0	+0.33	1,245,300	654,791,802,880
[6890]	26/10/06	12,050	12,170	11,780	12,130	+90.0	+0.75	853,500	652,639,666,176
[6890]	26/10/05	11,830	12,040	11,590	12,040	+500.0	+4.33	1,382,300	647,797,342,208
[6890]	26/10/02	11,540	11,930	11,500	11,540	+290.0	+2.58	1,591,300	620,895,404,032
[6890]	26/10/01	10,920	11,270	10,750	11,250	+490.0	+4.55	863,600	605,292,331,008
[6890]	26/09/30	10,700	10,870	10,570	10,760	+290.0	+2.77	979,500	578,928,508,928
[6890]	26/09/29	10,300	10,530	10,180	10,470	+170.0	+1.65	606,000	563,325,435,904
[6890]	26/09/28	10,670	10,770	10,190	10,300	-340.0	-3.20	1,114,400	554,178,772,992
[6890]	26/09/25	10,260	10,640	10,120	10,640	+340.0	+3.30	1,029,000	572,472,033,280
[6890]	26/09/24	9,600	10,300	9,570	10,300	+1,170.0	+12.81	2,256,300	554,178,772,992
[6890]	26/09/18	9,250	9,330	8,900	9,130	+100.0	+1.11	1,094,300	491,228,364,800
[6890]	26/09/17	9,200	9,220	8,940	9,030	-70.0	-0.77	498,400	485,847,990,272
[6890]	26/09/16	8,700	9,100	8,650	9,100	+340.0	+3.88	516,000	489,614,245,888
[6890]	26/09/15	8,410	8,900	8,370	8,760	+160.0	+1.86	679,300	471,320,985,600
[6890]	26/09/14	8,170	8,680	8,110	8,600	-20.0	-0.23	770,600	462,712,373,248
[6890]	26/09/11	8,750	8,790	8,530	8,620	-580.0	-6.30	1,125,100	463,788,441,600
[6890]	26/09/10	9,350	9,420	9,010	9,200	-170.0	-1.81	917,900	494,994,620,416
[6890]	26/09/09	9,430	9,680	9,330	9,370	+240.0	+2.63	823,400	504,141,283,328
[6890]	26/09/08	9,490	9,690	9,120	9,130	-510.0	-5.29	858,200	491,228,364,800
[6890]	26/09/07	9,300	9,640	9,300	9,640	+710.0	+7.95	845,400	518,668,288,000
[6890]	26/09/04	8,920	9,100	8,800	8,930	+40.0	+0.45	921,700	480,467,615,744
[6890]	26/09/03	9,030	9,160	8,830	8,890	+10.0	+0.11	1,035,400	478,315,446,272
[6890]	26/09/02	8,990	9,290	8,860	8,880	-280.0	-3.06	975,500	477,777,428,480
[6890]	26/09/01	9,220	9,350	8,950	9,160	-150.0	-1.61	970,500	492,842,483,712
[6890]	26/08/31	9,300	9,480	9,060	9,310	-290.0	-3.02	1,649,200	500,913,045,504
[6890]	26/08/28	9,520	9,890	9,500	9,600	+110.0	+1.16	1,492,200	516,516,118,528
[6890]	26/08/27	9,350	9,530	8,950	9,490	+580.0	+6.51	1,551,900	510,597,726,208
[6890]	26/08/26	8,740	9,040	8,520	8,910	+70.0	+0.79	1,176,300	479,391,547,392
[6890]	26/08/25	8,600	8,910	8,540	8,840	+160.0	+1.84	1,000,600	475,625,259,008
[6890]	26/08/24	8,730	8,910	8,560	8,680	+100.0	+1.17	1,261,500	467,016,679,424
[6890]	26/08/21	8,600	8,700	8,270	8,580	-100.0	-1.15	1,776,600	461,636,304,896
[6890]	26/08/20	8,710	8,840	8,530	8,680	+120.0	+1.40	1,037,300	467,016,679,424
[6890]	26/08/19	9,020	9,260	8,540	8,560	-810.0	-8.64	2,235,400	460,560,203,776
[6890]	26/08/18	9,900	10,300	9,360	9,370	-380.0	-3.90	2,015,500	504,141,283,328
[6890]	26/08/17	9,600	10,050	9,310	9,750	+640.0	+7.03	2,400,700	524,586,713,088
[6890]	26/08/14	9,320	9,420	9,040	9,110	-120.0	-1.30	1,321,900	490,035,150,848
[6890]	26/08/13	9,240	9,540	9,150	9,230	+290.0	+3.24	937,000	496,490,053,632
[6890]	26/08/12	8,980	9,160	8,880	8,940	-100.0	-1.11	1,019,900	480,890,683,392
[6890]	26/08/10	8,670	9,080	8,610	9,040	+380.0	+4.39	962,900	486,269,779,968
[6890]	26/08/07	8,900	8,920	8,350	8,660	-220.0	-2.48	975,800	465,829,232,640
[6890]	26/08/06	8,900	9,180	8,720	8,880	-490.0	-5.23	1,357,700	477,663,232,000
[6890]	26/08/05	8,980	9,420	8,700	9,370	+630.0	+7.21	1,448,600	504,020,762,624
[6890]	26/08/04	8,300	8,850	8,270	8,740	+550.0	+6.72	1,525,100	470,132,490,240
[6890]	26/08/03	7,900	8,390	7,860	8,190	-110.0	-1.33	1,390,800	440,547,508,224
[6890]	26/07/31	8,510	8,650	8,160	8,300	+1,140.0	+15.92	2,559,700	446,464,491,520
[6890]	26/07/30	7,330	7,720	7,100	7,160	-90.0	-1.24	2,181,100	385,142,882,304
[6890]	26/07/29	7,670	7,950	6,950	7,250	-300.0	-3.97	2,268,500	389,984,059,392
[6890]	26/07/28	8,130	8,180	7,460	7,550	-1,070.0	-12.41	3,225,500	406,121,316,352
[6890]	26/07/27	9,080	9,100	8,470	8,620	-300.0	-3.36	2,229,100	463,677,587,456
[6890]	26/07/24	9,090	9,280	8,580	8,920	-20.0	-0.22	6,071,000	479,814,877,184
[6890]	26/07/23	8,940	8,940	8,940	8,940	+1,500.0	+20.16	147,700	480,890,683,392
[6890]	26/07/22	7,750	7,890	7,440	7,440	+240.0	+3.33	1,232,800	400,204,333,056
[6890]	26/07/21	7,100	7,250	6,850	7,200	+190.0	+2.71	956,400	387,294,494,720
[6890]	26/07/17	7,350	7,370	6,750	7,010	-990	-12.38	2,565,400	-
[6890]	26/07/16	7,810	8,220	7,720	8,000	-260	-3.15	991,700	-
[6890]	26/07/15	8,160	8,260	7,930	8,260	+160	+1.98	891,300	-
[6890]	26/07/14	8,280	8,330	7,770	8,100	-330	-3.91	1,807,800	-
[6890]	26/07/13	9,000	9,280	8,420	8,430	-660	-7.26	938,400	-
[6890]	26/07/10	8,740	9,150	8,690	9,090	+760	+9.12	1,429,500	-
[6890]	26/07/09	8,600	8,680	8,260	8,330	+180	+2.21	550,200	-
[6890]	26/07/08	8,140	8,470	8,060	8,150	-290	-3.44	754,200	-
[6890]	26/07/07	8,840	9,090	8,410	8,440	-620	-6.84	914,600	-
[6890]	26/07/06	9,240	9,290	8,750	9,060	-220	-2.37	1,003,900	-
[6890]	26/07/03	8,650	9,280	8,400	9,280	+330	+3.69	1,253,400	-
[6890]	26/07/02	9,250	9,400	8,870	8,950	-770	-7.92	1,055,200	-
[6890]	26/07/01	9,800	9,940	9,370	9,720	+190	+1.99	1,095,900	-
[6890]	26/06/30	9,330	9,740	9,200	9,530	+390	+4.27	988,500	-
[6890]	26/06/29	9,240	9,360	8,740	9,140	-320	-3.38	1,195,500	-
[6890]	26/06/26	9,790	9,930	9,230	9,460	-800	-7.80	1,658,700	-
[6890]	26/06/25	10,400	10,440	10,060	10,260	+460	+4.69	954,300	-
[6890]	26/06/24	10,500	10,910	9,650	9,800	-790	-7.46	1,423,900	-
[6890]	26/06/23	11,610	11,640	10,590	10,590	-1,000	-8.63	1,074,700	-
[6890]	26/06/22	10,590	11,700	10,470	11,590	+1,120	+10.70	1,397,000	-
[6890]	26/06/19	10,580	10,880	10,300	10,470	+190	+1.85	1,282,100	-
[6890]	26/06/18	9,580	10,490	9,530	10,280	+840	+8.90	1,223,800	-
[6890]	26/06/17	9,020	9,500	8,990	9,440	+140	+1.51	602,200	-
[6890]	26/06/16	9,210	9,600	9,010	9,300	0	0.00	763,200	-
[6890]	26/06/15	9,390	9,390	9,030	9,300	+200	+2.20	1,152,400	-
[6890]	26/06/12	8,780	9,440	8,760	9,100	+1,160	+14.61	1,510,700	-
[6890]	26/06/11	7,580	7,990	7,430	7,940	+60	+0.76	606,400	-
[6890]	26/06/10	8,120	8,220	7,730	7,880	-390	-4.72	695,300	-
[6890]	26/06/09	8,440	8,440	8,050	8,270	+40	+0.49	706,600	-
[6890]	26/06/08	8,500	8,640	8,120	8,230	-870	-9.56	904,700	-
[6890]	26/06/05	8,900	9,150	8,450	9,100	+80	+0.89	1,039,600	-
[6890]	26/06/04	7,950	9,070	7,950	9,020	+1,070	+13.46	1,696,400	-
[6890]	26/06/03	8,210	8,330	7,840	7,950	-60	-0.75	898,800	-
[6890]	26/06/02	8,000	8,050	7,520	8,010	-110	-1.35	928,100	-
[6890]	26/06/01	8,600	8,740	7,980	8,120	-570	-6.56	1,146,000	-
[6890]	26/05/29	8,570	9,020	8,480	8,690	+150	+1.76	1,403,300	-
[6890]	26/05/28	8,470	8,630	8,270	8,540	+10	+0.12	531,000	-
[6890]	26/05/27	9,200	9,340	8,490	8,530	-290	-3.29	754,500	-
[6890]	26/05/26	9,190	9,210	8,820	8,820	-400	-4.34	678,000	-
[6890]	26/05/25	9,200	9,380	9,060	9,220	+290	+3.25	801,300	-
[6890]	26/05/22	9,000	9,150	8,850	8,930	+210.0	+2.41	624,500	-
[6890]	26/05/21	9,200	9,230	8,630	8,720	-40.0	-0.46	948,500	-
[6890]	26/05/20	8,780	9,140	8,550	8,760	+210.0	+2.46	1,491,400	-
[6890]	26/05/19	9,300	9,340	8,430	8,550	-650.0	-7.07	1,181,700	-
[6890]	26/05/18	9,610	9,610	8,850	9,200	-260.0	-2.75	1,612,500	-
[6890]	26/05/15	9,780	10,030	9,220	9,460	-340.0	-3.47	2,302,900	-
[6890]	26/05/14	9,650	10,430	9,600	9,800	+370.0	+3.92	1,927,400	-
[6890]	26/05/13	9,170	9,500	9,020	9,430	-190	-1.98	1,176,400	-
[6890]	26/05/12	9,760	10,110	9,540	9,620	+10	+0.10	1,740,400	-
[6890]	26/05/11	9,810	9,980	9,570	9,610	+30	+0.31	1,518,500	-
[6890]	26/05/08	9,090	9,690	9,010	9,580	+430	+4.70	1,752,700	-
[6890]	26/05/07	8,370	9,240	8,330	9,150	+1,060	+13.10	2,695,000	-
[6890]	26/05/01	7,650	8,190	7,600	8,090	+560	+7.44	1,432,200	-
[6890]	26/04/30	7,740	7,870	7,490	7,530	-220	-2.84	1,190,300	-
[6890]	26/04/28	7,220	7,750	7,090	7,750	+520	+7.19	1,868,500	-
[6890]	26/04/27	7,510	7,590	7,200	7,230	-250	-3.34	804,100	-
[6890]	26/04/24	7,200	7,590	7,160	7,480	+280	+3.89	1,001,900	-
[6890]	26/04/23	7,100	7,290	7,030	7,200	+200	+2.86	1,490,700	-
[6890]	26/04/22	6,720	7,010	6,560	7,000	+190	+2.79	681,900	-
[6890]	26/04/21	6,800	6,910	6,640	6,810	+110	+1.64	631,600	-
[6890]	26/04/20	6,800	6,830	6,670	6,700	0	0.00	471,800	-
[6890]	26/04/17	6,780	6,820	6,610	6,700	-60	-0.89	483,900	-
[6890]	26/04/16	6,780	6,820	6,720	6,760	0	0.00	525,100	-
[6890]	26/04/15	6,930	6,950	6,670	6,760	-170	-2.45	843,600	-
[6890]	26/04/14	7,130	7,220	6,930	6,930	-10	-0.14	455,000	-
[6890]	26/04/13	7,000	7,050	6,870	6,940	-40	-0.57	509,600	-
[6890]	26/04/10	7,000	7,170	6,920	6,980	+130	+1.90	638,500	-
[6890]	26/04/09	6,750	6,990	6,710	6,850	+40	+0.59	516,000	-
[6890]	26/04/08	6,740	6,870	6,670	6,810	+300	+4.61	549,700	-
[6890]	26/04/07	6,630	6,760	6,490	6,510	+20	+0.31	347,400	-
[6890]	26/04/06	6,560	6,630	6,470	6,490	-90	-1.37	240,300	-
[6890]	26/04/03	6,420	6,600	6,420	6,580	+260	+4.11	382,400	-
[6890]	26/04/02	6,790	6,950	6,320	6,320	-430	-6.37	601,200	-
[6890]	26/04/01	6,560	6,800	6,550	6,750	+470	+7.48	702,500	-
[6890]	26/03/31	6,370	6,480	6,170	6,280	-320	-4.85	699,200	-
[6890]	26/03/30	6,230	6,610	6,150	6,600	+100	+1.54	720,400	-
[6890]	26/03/27	6,360	6,660	6,250	6,500	+40	+0.62	801,600	-
[6890]	26/03/26	6,400	6,510	6,380	6,460	+30	+0.47	361,100	-
[6890]	26/03/25	6,150	6,500	6,140	6,430	+510	+8.61	609,700	-
[6890]	26/03/24	5,890	5,960	5,790	5,920	+180	+3.14	257,800	-
[6890]	26/03/23	5,890	5,910	5,680	5,740	-270	-4.49	456,900	-
[6890]	26/03/19	6,240	6,250	6,010	6,010	-300	-4.75	376,700	-
[6890]	26/03/18	6,080	6,310	5,990	6,310	+290	+4.82	383,600	-
[6890]	26/03/17	6,240	6,260	6,010	6,020	-120	-1.95	375,700	-
[6890]	26/03/16	6,040	6,210	6,030	6,140	+90	+1.49	579,200	-
[6890]	26/03/13	6,080	6,230	6,000	6,050	-230	-3.66	581,300	-
[6890]	26/03/12	6,480	6,540	6,240	6,280	-300	-4.56	596,600	-
[6890]	26/03/11	6,290	6,580	6,250	6,580	+410	+6.65	746,700	-
[6890]	26/03/10	5,960	6,320	5,940	6,170	+310	+5.29	547,500	-
[6890]	26/03/09	5,900	5,960	5,700	5,860	-440	-6.98	769,300	-
[6890]	26/03/06	6,170	6,330	6,070	6,300	+20	+0.32	307,700	-
[6890]	26/03/05	6,330	6,530	6,210	6,280	+350	+5.90	919,200	-
[6890]	26/03/04	6,010	6,110	5,740	5,930	-440	-6.91	902,400	-
[6890]	26/03/03	6,460	6,650	6,370	6,370	-80	-1.24	707,700	-
[6890]	26/03/02	6,200	6,450	6,180	6,450	+100	+1.57	473,300	-
[6890]	26/02/27	6,250	6,380	6,170	6,350	+100	+1.60	503,400	-
[6890]	26/02/26	6,200	6,250	5,840	6,250	+10	+0.16	923,600	-
[6890]	26/02/25	6,620	6,620	6,200	6,240	-330	-5.02	688,600	-
[6890]	26/02/24	6,540	6,640	6,470	6,570	+120	+1.86	494,300	-
[6890]	26/02/20	6,460	6,510	6,410	6,450	-70	-1.07	282,700	-
[6890]	26/02/19	6,600	6,600	6,410	6,520	-30	-0.46	485,200	-
[6890]	26/02/18	6,340	6,620	6,300	6,550	+270	+4.30	670,500	-
[6890]	26/02/17	6,110	6,360	6,060	6,280	+270	+4.49	824,600	-
[6890]	26/02/16	6,020	6,150	5,810	6,010	-310	-4.91	1,488,900	-
[6890]	26/02/13	6,100	6,320	6,040	6,320	+270	+4.46	1,169,900	-
[6890]	26/02/12	6,200	6,210	6,020	6,050	-50	-0.82	610,800	-
[6890]	26/02/10	6,060	6,120	5,990	6,100	+170	+2.87	476,600	-
[6890]	26/02/09	6,100	6,100	5,910	5,930	+40	+0.68	598,000	-
[6890]	26/02/06	5,870	5,940	5,770	5,890	-30	-0.51	285,400	-
[6890]	26/02/05	5,900	6,040	5,800	5,920	-50	-0.84	543,000	-
[6890]	26/02/04	5,910	5,990	5,790	5,970	+50	+0.84	392,100	-
[6890]	26/02/03	5,800	5,940	5,690	5,920	+250	+4.41	651,500	-
[6890]	26/02/02	5,830	5,950	5,500	5,670	-260	-4.38	1,313,100	-
[6890]	26/01/30	6,220	6,260	5,770	5,930	-480	-7.49	1,888,300	-
[6890]	26/01/29	6,700	6,700	6,270	6,410	-90	-1.38	1,098,900	-
[6890]	26/01/28	6,790	6,800	6,500	6,500	-290	-4.27	916,500	-
[6890]	26/01/27	6,560	6,820	6,480	6,790	+130	+1.95	801,900	-
[6890]	26/01/26	6,730	6,930	6,570	6,660	-100	-1.48	1,081,300	-
[6890]	26/01/23	6,540	6,850	6,520	6,760	+130	+1.96	1,065,400	-
[6890]	26/01/22	6,180	6,740	6,130	6,630	+550	+9.05	1,686,100	-
[6890]	26/01/21	5,790	6,080	5,780	6,080	+190	+3.23	548,500	-
[6890]	26/01/20	5,910	5,930	5,750	5,890	-30	-0.51	300,500	-
[6890]	26/01/19	5,840	5,960	5,810	5,920	-20	-0.34	509,200	-
[6890]	26/01/16	5,620	5,960	5,620	5,940	+370	+6.64	901,300	-
[6890]	26/01/15	5,540	5,580	5,450	5,570	-10	-0.18	340,700	-
[6890]	26/01/14	5,470	5,640	5,450	5,580	+120	+2.20	435,800	-
[6890]	26/01/13	5,360	5,490	5,350	5,460	+200	+3.80	686,100	-
[6890]	26/01/09	5,180	5,260	5,070	5,260	+40	+0.77	323,800	-
[6890]	26/01/08	5,300	5,350	5,190	5,220	+20	+0.38	402,900	-
[6890]	26/01/07	5,320	5,390	5,140	5,200	+80	+1.56	611,400	-
[6890]	26/01/06	5,140	5,180	5,030	5,120	-20	-0.39	359,100	-
[6890]	26/01/05	5,100	5,180	5,080	5,140	+110	+2.19	446,300	-
[6890]	25/12/30	5,010	5,070	4,980	5,030	-20	-0.40	226,900	-
[6890]	25/12/29	5,010	5,070	4,975	5,050	+90	+1.81	246,900	-
[6890]	25/12/26	4,965	5,010	4,940	4,960	-5	-0.10	301,200	-
[6890]	25/12/25	4,890	4,975	4,890	4,965	+65	+1.33	250,600	-
[6890]	25/12/24	4,880	4,945	4,880	4,900	+20	+0.41	199,300	-
[6890]	25/12/23	4,980	4,980	4,835	4,880	-55	-1.11	282,300	-
[6890]	25/12/22	4,920	5,000	4,905	4,935	+45	+0.92	391,300	-
[6890]	25/12/19	4,880	4,920	4,825	4,890	+80	+1.66	501,400	-
[6890]	25/12/18	4,715	4,860	4,710	4,810	+165	+3.55	743,100	-
[6890]	25/12/17	4,615	4,670	4,585	4,645	+40	+0.87	298,000	-
[6890]	25/12/16	4,680	4,700	4,605	4,605	-85	-1.81	380,900	-
[6890]	25/12/15	4,660	4,745	4,645	4,690	-50	-1.05	288,800	-
[6890]	25/12/12	4,835	4,840	4,680	4,740	-30	-0.63	317,300	-
[6890]	25/12/11	4,855	4,855	4,770	4,770	-50	-1.04	283,700	-
[6890]	25/12/10	4,955	4,980	4,795	4,820	-165	-3.31	444,700	-
[6890]	25/12/09	5,010	5,040	4,890	4,985	0	0.00	412,400	-
[6890]	25/12/08	4,930	4,985	4,905	4,985	+100	+2.05	329,200	-
[6890]	25/12/05	4,800	4,980	4,800	4,885	+70	+1.45	439,200	-
[6890]	25/12/04	4,890	4,930	4,800	4,815	-55	-1.13	256,800	-
[6890]	25/12/03	4,910	4,985	4,870	4,870	+30	+0.62	377,600	-
[6890]	25/12/02	4,920	4,935	4,810	4,840	-80	-1.63	280,500	-
[6890]	25/12/01	4,950	4,965	4,845	4,920	+25	+0.51	268,100	-
[6890]	25/11/28	4,925	4,960	4,890	4,895	+5	+0.10	390,500	-
[6890]	25/11/27	4,900	4,950	4,830	4,890	+130	+2.73	521,700	-
[6890]	25/11/26	4,805	4,845	4,740	4,760	-65	-1.35	400,100	-
[6890]	25/11/25	4,830	4,895	4,785	4,825	+95	+2.01	567,300	-
[6890]	25/11/21	4,680	4,810	4,680	4,730	-160	-3.27	1,313,500	-
[6890]	25/11/20	5,000	5,000	4,795	4,890	+225	+4.82	1,272,800	-
[6890]	25/11/19	4,640	4,790	4,565	4,665	+65	+1.41	651,900	-
[6890]	25/11/18	4,730	4,775	4,585	4,600	-125	-2.65	735,600	-
[6890]	25/11/17	4,705	4,835	4,650	4,725	+230	+5.12	989,500	-
[6890]	25/11/14	4,630	4,655	4,460	4,495	-315	-6.55	799,000	-
[6890]	25/11/13	4,735	4,810	4,700	4,810	+105	+2.23	429,900	-
[6890]	25/11/12	4,670	4,705	4,620	4,705	-50	-1.05	442,900	-
[6890]	25/11/11	4,845	4,855	4,675	4,755	-75	-1.55	510,400	-
[6890]	25/11/10	4,760	4,840	4,750	4,830	+95	+2.01	317,300	-
[6890]	25/11/07	4,740	4,790	4,680	4,735	-145	-2.97	600,700	-
[6890]	25/11/06	4,900	4,915	4,815	4,880	+150	+3.17	428,100	-
[6890]	25/11/05	4,790	4,860	4,615	4,730	-195	-3.96	907,300	-
[6890]	25/11/04	5,090	5,110	4,925	4,925	-145	-2.86	566,800	-
[6890]	25/10/31	4,990	5,070	4,860	5,070	+85	+1.71	933,900	-
[6890]	25/10/30	5,100	5,190	4,940	4,985	-5	-0.10	1,230,200	-
[6890]	25/10/29	4,810	5,030	4,780	4,990	+235	+4.94	1,247,400	-
[6890]	25/10/28	4,830	4,955	4,745	4,755	-45	-0.94	1,078,900	-
[6890]	25/10/27	4,680	4,840	4,655	4,800	+190	+4.12	1,000,400	-
[6890]	25/10/24	4,460	4,640	4,450	4,610	+220	+5.01	1,115,800	-
[6890]	25/10/23	4,180	4,435	4,160	4,390	+170	+4.03	957,500	-
[6890]	25/10/22	4,150	4,245	4,130	4,220	+65	+1.56	655,800	-
[6890]	25/10/21	4,220	4,235	4,130	4,155	-90	-2.12	567,900	-
[6890]	25/10/20	4,215	4,275	4,170	4,245	+85	+2.04	415,400	-
[6890]	25/10/17	4,155	4,190	4,135	4,160	-55	-1.30	262,500	-
[6890]	25/10/16	4,195	4,225	4,165	4,215	+85	+2.06	402,600	-
[6890]	25/10/15	4,030	4,160	4,030	4,130	+95	+2.35	557,700	-
[6890]	25/10/14	4,080	4,170	4,035	4,035	-115	-2.77	701,000	-
[6890]	25/10/10	4,225	4,235	4,125	4,150	-115	-2.70	376,700	-
[6890]	25/10/09	4,215	4,300	4,215	4,265	+125	+3.02	487,200	-
[6890]	25/10/08	4,135	4,155	4,080	4,140	-85	-2.01	536,100	-
[6890]	25/10/07	4,175	4,285	4,145	4,225	+85	+2.05	601,500	-
[6890]	25/10/06	4,140	4,190	4,105	4,140	+60	+1.47	551,800	-
[6890]	25/10/03	4,085	4,095	4,005	4,080	+120	+3.03	553,700	-
[6890]	25/10/02	3,985	4,020	3,960	3,960	+20	+0.51	372,000	-
[6890]	25/10/01	3,990	3,995	3,885	3,940	-60	-1.50	442,600	-
[6890]	25/09/30	4,015	4,040	3,980	4,000	-15	-0.37	245,900	-
[6890]	25/09/29	3,985	4,030	3,970	4,015	-35	-0.86	285,600	-
[6890]	25/09/26	4,165	4,165	4,050	4,050	-120	-2.88	582,000	-
[6890]	25/09/25	4,230	4,285	4,160	4,170	-150	-3.47	634,100	-
[6890]	25/09/24	4,185	4,320	4,120	4,320	+165	+3.97	852,100	-
[6890]	25/09/22	4,065	4,165	4,055	4,155	+115	+2.85	454,600	-
[6890]	25/09/19	4,110	4,115	3,960	4,040	-25	-0.62	758,400	-
[6890]	25/09/18	4,015	4,140	3,975	4,065	+90	+2.26	622,900	-
[6890]	25/09/17	4,050	4,055	3,975	3,975	-65	-1.61	374,400	-
[6890]	25/09/16	3,995	4,065	3,975	4,040	+80	+2.02	358,700	-
[6890]	25/09/12	4,010	4,030	3,945	3,960	-40	-1.00	428,000	-
[6890]	25/09/11	3,985	4,030	3,960	4,000	+80	+2.04	575,000	-
[6890]	25/09/10	4,035	4,085	3,905	3,920	+80	+2.08	971,600	-
[6890]	25/09/09	3,830	3,875	3,805	3,840	+20	+0.52	520,000	-
[6890]	25/09/08	3,805	3,825	3,750	3,820	+40	+1.06	498,000	-
[6890]	25/09/05	3,800	3,835	3,760	3,780	+20	+0.53	485,000	-