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
[6850]	26/10/29	1,759	1,784	1,750	1,777	+10	+0.565931	183,100	29,010,010,112
[6850]	26/10/28	1,797	1,816	1,765	1,767	-23	-1.284916	60,900	28,846,757,888
[6850]	26/10/27	1,777	1,798	1,763	1,790	+35	+1.994302	38,500	29,222,238,208
[6850]	26/10/26	1,776	1,790	1,746	1,755	-15	-0.847458	45,600	28,650,854,400
[6850]	26/10/23	1,760	1,786	1,705	1,770	+3	+0.169779	48,900	28,895,733,760
[6850]	26/10/22	1,828	1,838	1,754	1,767	-51	-2.805281	37,700	28,846,757,888
[6850]	26/10/21	1,860	1,860	1,794	1,818	-4	-0.219539	45,500	29,679,345,664
[6850]	26/10/20	1,858	1,873	1,818	1,822	-47	-2.514714	38,800	29,744,648,192
[6850]	26/10/19	1,850	1,871	1,830	1,869	-9	-0.479233	28,800	30,511,935,488
[6850]	26/10/16	1,862	1,891	1,848	1,878	+34	+1.843818	46,400	30,658,863,104
[6850]	26/10/15	1,854	1,879	1,814	1,844	-45	-2.382213	56,400	30,207,252,480
[6850]	26/10/14	1,860	1,895	1,849	1,889	+29	+1.55914	42,500	30,944,413,696
[6850]	26/10/13	1,825	1,860	1,820	1,860	+31	+1.694915	30,100	30,469,353,472
[6850]	26/10/09	1,755	1,835	1,754	1,829	+64	+3.626062	39,000	29,961,531,392
[6850]	26/10/08	1,790	1,790	1,760	1,765	-51	-2.80837	31,200	28,913,123,328
[6850]	26/10/07	1,815	1,831	1,796	1,816	0	0	27,400	29,748,574,208
[6850]	26/10/06	1,815	1,820	1,799	1,816	+1	+0.055096	38,300	29,748,574,208
[6850]	26/10/05	1,809	1,822	1,803	1,815	+6	+0.331675	37,900	29,732,192,256
[6850]	26/10/02	1,817	1,828	1,800	1,809	-11	-0.604396	29,200	29,633,904,640
[6850]	26/10/01	1,770	1,826	1,770	1,820	+40	+2.247191	33,100	29,814,097,920
[6850]	26/09/30	1,785	1,798	1,759	1,780	+35	+2.005731	27,300	29,158,844,416
[6850]	26/09/29	1,745	1,754	1,729	1,745	-27	-1.523702	35,300	28,585,496,576
[6850]	26/09/28	1,790	1,790	1,766	1,772	-4	-0.225225	31,800	29,027,792,896
[6850]	26/09/25	1,783	1,789	1,771	1,776	+9	+0.509338	28,800	29,093,318,656
[6850]	26/09/24	1,783	1,785	1,742	1,767	-16	-0.897364	34,100	28,945,885,184
[6850]	26/09/18	1,780	1,789	1,770	1,783	+19	+1.077098	29,100	29,207,988,224
[6850]	26/09/17	1,750	1,769	1,750	1,764	+17	+0.973097	26,100	28,896,741,376
[6850]	26/09/16	1,727	1,755	1,727	1,747	+29	+1.688009	26,900	28,618,258,432
[6850]	26/09/15	1,711	1,731	1,711	1,718	-3	-0.174317	20,400	28,238,557,184
[6850]	26/09/14	1,707	1,735	1,701	1,721	-6	-0.347423	20,600	28,287,866,880
[6850]	26/09/11	1,680	1,727	1,675	1,727	+13	+0.75846	30,900	28,386,488,320
[6850]	26/09/10	1,660	1,721	1,656	1,714	+42	+2.511962	31,300	28,172,808,192
[6850]	26/09/09	1,660	1,689	1,655	1,672	+8	+0.480769	26,500	27,482,460,160
[6850]	26/09/08	1,695	1,700	1,664	1,664	-50	-2.917153	26,800	27,350,964,224
[6850]	26/09/07	1,688	1,714	1,681	1,714	+34	+2.02381	23,500	28,172,808,192
[6850]	26/09/04	1,663	1,687	1,660	1,680	+17	+1.022249	35,700	27,613,954,048
[6850]	26/09/03	1,669	1,695	1,652	1,663	-5	-0.29976	31,700	27,334,529,024
[6850]	26/09/02	1,685	1,689	1,655	1,668	-41	-2.399064	49,600	27,416,713,216
[6850]	26/09/01	1,685	1,717	1,684	1,709	+20	+1.184133	42,300	28,090,624,000
[6850]	26/08/31	1,680	1,700	1,675	1,689	-13	-0.763807	29,400	27,761,887,232
[6850]	26/08/28	1,709	1,729	1,702	1,702	-6	-0.351288	27,600	27,975,567,360
[6850]	26/08/27	1,718	1,720	1,694	1,708	-9	-0.52417	49,100	28,074,186,752
[6850]	26/08/26	1,698	1,717	1,695	1,717	+24	+1.417602	39,500	28,222,119,936
[6850]	26/08/25	1,696	1,696	1,671	1,693	+9	+0.534442	27,900	27,827,634,176
[6850]	26/08/24	1,680	1,710	1,674	1,684	+13	+0.777977	37,500	27,679,703,040
[6850]	26/08/21	1,660	1,681	1,643	1,671	-9	-0.535714	36,300	27,466,022,912
[6850]	26/08/20	1,643	1,680	1,632	1,680	+55	+3.384615	40,000	27,613,954,048
[6850]	26/08/19	1,650	1,658	1,617	1,625	-45	-2.694611	68,700	26,709,925,888
[6850]	26/08/18	1,680	1,693	1,667	1,670	-7	-0.417412	57,400	27,577,294,848
[6850]	26/08/17	1,720	1,720	1,674	1,677	-38	-2.215743	37,000	27,692,888,064
[6850]	26/08/14	1,690	1,722	1,681	1,715	+36	+2.144133	60,100	28,320,395,264
[6850]	26/08/13	1,655	1,679	1,646	1,679	+33	+2.00486	57,100	27,725,914,112
[6850]	26/08/12	1,713	1,713	1,600	1,646	-94	-5.402299	152,500	27,180,974,080
[6850]	26/08/10	1,733	1,754	1,713	1,740	+7	+0.403924	53,400	28,733,229,056
[6850]	26/08/07	1,739	1,757	1,695	1,733	-6	-0.345026	56,100	28,617,635,840
[6850]	26/08/06	1,709	1,752	1,703	1,739	+42	+2.474956	69,300	28,716,716,032
[6850]	26/08/05	1,625	1,702	1,625	1,697	+73	+4.495074	82,800	28,023,154,688
[6850]	26/08/04	1,600	1,647	1,600	1,624	+4	+0.246914	46,500	26,817,681,408
[6850]	26/08/03	1,592	1,621	1,573	1,620	+19	+1.186758	48,700	26,751,627,264
[6850]	26/07/31	1,583	1,620	1,571	1,601	+34	+2.169751	43,600	26,437,873,664
[6850]	26/07/30	1,535	1,581	1,535	1,567	+21	+1.358344	47,000	25,876,418,560
[6850]	26/07/29	1,563	1,565	1,525	1,546	-17	-1.087652	66,500	25,529,638,912
[6850]	26/07/28	1,620	1,620	1,561	1,563	-68	-4.169221	52,000	25,810,366,464
[6850]	26/07/27	1,623	1,634	1,596	1,631	+33	+2.065081	21,500	26,933,274,624
[6850]	26/07/24	1,593	1,607	1,590	1,598	-20	-1.236094	31,100	26,388,332,544
[6850]	26/07/23	1,616	1,629	1,611	1,618	+6	+0.372208	29,700	26,718,601,216
[6850]	26/07/22	1,630	1,636	1,611	1,612	+2	+0.124224	31,100	26,619,521,024
[6850]	26/07/21	1,578	1,634	1,578	1,610	+32	+2.027883	26,200	26,586,492,928
[6850]	26/07/17	1,620	1,624	1,540	1,578	-51	-3.130755	64,500	-
[6850]	26/07/16	1,654	1,661	1,625	1,629	-24	-1.451906	23,100	-
[6850]	26/07/15	1,638	1,660	1,630	1,653	+38	+2.352941	28,000	-
[6850]	26/07/14	1,596	1,627	1,581	1,615	+19	+1.190476	30,100	-
[6850]	26/07/13	1,631	1,657	1,595	1,596	-30	-1.845018	41,200	-
[6850]	26/07/10	1,626	1,650	1,619	1,626	+16	+0.993789	41,000	-
[6850]	26/07/09	1,635	1,635	1,609	1,610	-9	-0.555899	32,500	-
[6850]	26/07/08	1,632	1,646	1,619	1,619	-21	-1.280488	44,800	-
[6850]	26/07/07	1,643	1,660	1,626	1,640	+2	+0.1221	37,800	-
[6850]	26/07/06	1,668	1,668	1,610	1,638	-25	-1.503307	85,500	-
[6850]	26/07/03	1,640	1,663	1,620	1,663	+16	+0.971463	86,900	-
[6850]	26/07/02	1,653	1,664	1,625	1,647	-18	-1.081081	52,100	-
[6850]	26/07/01	1,656	1,679	1,644	1,665	+42	+2.5878	82,900	-
[6850]	26/06/30	1,670	1,672	1,623	1,623	-36	-2.169982	74,300	-
[6850]	26/06/29	1,720	1,727	1,629	1,659	-21	-1.25	60,000	-
[6850]	26/06/26	1,671	1,686	1,649	1,680	+9	+0.5386	30,400	-
[6850]	26/06/25	1,650	1,683	1,648	1,671	+24	+1.457195	32,700	-
[6850]	26/06/24	1,650	1,675	1,635	1,647	+8	+0.488103	21,200	-
[6850]	26/06/23	1,701	1,701	1,639	1,639	-71	-4.152047	36,000	-
[6850]	26/06/22	1,703	1,735	1,690	1,710	+26	+1.543943	40,500	-
[6850]	26/06/19	1,660	1,684	1,658	1,684	+41	+2.495435	41,200	-
[6850]	26/06/18	1,600	1,656	1,599	1,643	+37	+2.303861	37,600	-
[6850]	26/06/17	1,596	1,640	1,594	1,606	+8	+0.500626	38,600	-
[6850]	26/06/16	1,637	1,644	1,598	1,598	-38	-2.322738	42,500	-
[6850]	26/06/15	1,646	1,655	1,636	1,636	+36	+2.25	30,100	-
[6850]	26/06/12	1,613	1,646	1,596	1,600	-9	-0.559354	54,100	-
[6850]	26/06/11	1,600	1,618	1,564	1,609	-16	-0.984615	38,100	-
[6850]	26/06/10	1,650	1,660	1,611	1,625	-36	-2.167369	39,900	-
[6850]	26/06/09	1,653	1,671	1,637	1,661	+25	+1.528117	41,000	-
[6850]	26/06/08	1,669	1,669	1,626	1,636	-58	-3.423849	56,900	-
[6850]	26/06/05	1,663	1,706	1,649	1,694	+31	+1.864101	37,100	-
[6850]	26/06/04	1,644	1,685	1,642	1,663	+9	+0.544135	32,300	-
[6850]	26/06/03	1,626	1,666	1,626	1,654	+38	+2.351485	45,000	-
[6850]	26/06/02	1,617	1,632	1,570	1,616	-29	-1.762918	76,900	-
[6850]	26/06/01	1,712	1,712	1,634	1,645	-92	-5.296488	92,700	-
[6850]	26/05/29	1,630	1,753	1,630	1,737	+117	+7.222222	135,000	-
[6850]	26/05/28	1,591	1,620	1,560	1,620	+33	+2.079395	46,600	-
[6850]	26/05/27	1,633	1,642	1,587	1,587	-36	-2.218115	35,900	-
[6850]	26/05/26	1,597	1,623	1,569	1,623	+28	+1.755486	53,500	-
[6850]	26/05/25	1,595	1,635	1,582	1,595	+31	+1.982097	87,700	-
[6850]	26/05/22	1,548	1,578	1,545	1,564	+15	+0.968367	33,900	-
[6850]	26/05/21	1,540	1,570	1,535	1,549	+37	+2.44709	49,800	-
[6850]	26/05/20	1,510	1,516	1,472	1,512	-4	-0.263852	76,100	-
[6850]	26/05/19	1,562	1,566	1,501	1,516	-38	-2.445302	43,800	-
[6850]	26/05/18	1,540	1,567	1,504	1,554	+8	+0.517464	72,800	-
[6850]	26/05/15	1,580	1,590	1,525	1,546	+2	+0.129534	107,000	-
[6850]	26/05/14	1,580	1,603	1,530	1,544	-26	-1.656051	25,800	-
[6850]	26/05/13	1,580	1,607	1,570	1,570	-16	-1.008827	33,600	-
[6850]	26/05/12	1,613	1,639	1,583	1,586	-22	-1.368159	28,600	-
[6850]	26/05/11	1,637	1,655	1,607	1,608	-15	-0.924214	35,400	-
[6850]	26/05/08	1,625	1,625	1,581	1,623	-5	-0.307125	47,300	-
[6850]	26/05/07	1,620	1,649	1,616	1,628	+42	+2.648172	75,300	-
[6850]	26/05/01	1,582	1,586	1,555	1,586	+10	+0.634518	25,300	-
[6850]	26/04/30	1,565	1,585	1,550	1,576	+10	+0.63857	43,100	-
[6850]	26/04/28	1,545	1,566	1,541	1,566	+26	+1.688312	44,000	-
[6850]	26/04/27	1,536	1,558	1,525	1,540	+5	+0.325733	33,900	-
[6850]	26/04/24	1,545	1,559	1,535	1,535	-19	-1.222651	25,400	-
[6850]	26/04/23	1,550	1,563	1,533	1,554	-1	-0.064309	32,600	-
[6850]	26/04/22	1,594	1,594	1,553	1,555	-32	-2.016383	33,500	-
[6850]	26/04/21	1,585	1,599	1,583	1,587	+2	+0.126183	31,900	-
[6850]	26/04/20	1,620	1,620	1,582	1,585	-12	-0.751409	31,800	-
[6850]	26/04/17	1,622	1,631	1,597	1,597	-37	-2.264382	24,100	-
[6850]	26/04/16	1,652	1,659	1,629	1,634	+8	+0.492005	40,000	-
[6850]	26/04/15	1,638	1,664	1,613	1,626	+14	+0.868486	67,200	-
[6850]	26/04/14	1,610	1,619	1,603	1,612	+20	+1.256281	28,000	-
[6850]	26/04/13	1,596	1,622	1,576	1,592	-15	-0.933416	46,500	-
[6850]	26/04/10	1,600	1,624	1,594	1,607	+15	+0.942211	41,400	-
[6850]	26/04/09	1,611	1,626	1,588	1,592	-19	-1.179392	54,900	-
[6850]	26/04/08	1,549	1,615	1,535	1,611	+115	+7.687166	110,800	-
[6850]	26/04/07	1,518	1,525	1,487	1,496	-4	-0.266667	40,300	-
[6850]	26/04/06	1,495	1,513	1,494	1,500	+3	+0.200401	36,100	-
[6850]	26/04/03	1,502	1,514	1,492	1,497	+3	+0.200803	39,000	-
[6850]	26/04/02	1,524	1,548	1,488	1,494	-16	-1.059603	53,700	-
[6850]	26/04/01	1,511	1,520	1,503	1,510	+58	+3.99449	60,300	-
[6850]	26/03/31	1,438	1,476	1,425	1,452	-16	-1.089918	73,300	-
[6850]	26/03/30	1,426	1,481	1,418	1,468	-80	-5.167959	190,600	-
[6850]	26/03/27	1,530	1,552	1,500	1,548	+13	+0.846906	276,000	-
[6850]	26/03/26	1,560	1,565	1,518	1,535	-22	-1.412974	78,400	-
[6850]	26/03/25	1,529	1,559	1,529	1,557	+58	+3.869246	63,300	-
[6850]	26/03/24	1,513	1,542	1,485	1,499	+26	+1.765105	76,800	-
[6850]	26/03/23	1,515	1,520	1,457	1,473	-74	-4.783452	112,900	-
[6850]	26/03/19	1,605	1,605	1,547	1,547	-89	-5.440098	80,000	-
[6850]	26/03/18	1,617	1,644	1,617	1,636	+24	+1.488834	44,900	-
[6850]	26/03/17	1,626	1,635	1,597	1,612	-5	-0.309215	57,200	-
[6850]	26/03/16	1,605	1,633	1,599	1,617	+4	+0.247985	54,200	-
[6850]	26/03/13	1,602	1,631	1,601	1,613	+1	+0.062035	54,900	-
[6850]	26/03/12	1,648	1,658	1,593	1,612	-49	-2.95003	103,600	-
[6850]	26/03/11	1,699	1,715	1,661	1,661	0	0	49,900	-
[6850]	26/03/10	1,641	1,676	1,624	1,661	+59	+3.682896	79,700	-
[6850]	26/03/09	1,625	1,625	1,552	1,602	-99	-5.820106	218,800	-
[6850]	26/03/06	1,713	1,731	1,668	1,701	-23	-1.334107	91,400	-
[6850]	26/03/05	1,701	1,763	1,701	1,724	+73	+4.421563	61,200	-
[6850]	26/03/04	1,703	1,749	1,631	1,651	-105	-5.979499	123,200	-
[6850]	26/03/03	1,812	1,834	1,756	1,756	-45	-2.498612	94,000	-
[6850]	26/03/02	1,810	1,817	1,770	1,801	-61	-3.276047	116,200	-
[6850]	26/02/27	1,772	1,874	1,768	1,862	+95	+5.376344	144,200	-
[6850]	26/02/26	1,801	1,848	1,761	1,767	-22	-1.229737	224,000	-
[6850]	26/02/25	1,729	1,801	1,725	1,789	+60	+3.470214	169,600	-
[6850]	26/02/24	1,644	1,743	1,644	1,729	+88	+5.362584	138,700	-
[6850]	26/02/20	1,640	1,648	1,618	1,641	-9	-0.545455	60,100	-
[6850]	26/02/19	1,625	1,671	1,608	1,650	+34	+2.10396	82,800	-
[6850]	26/02/18	1,586	1,623	1,586	1,616	+27	+1.699182	43,500	-
[6850]	26/02/17	1,593	1,610	1,574	1,589	-2	-0.125707	37,700	-
[6850]	26/02/16	1,569	1,595	1,555	1,591	+18	+1.14431	60,600	-
[6850]	26/02/13	1,602	1,602	1,540	1,573	-17	-1.069182	69,500	-
[6850]	26/02/12	1,631	1,632	1,559	1,590	+98	+6.568365	176,700	-
[6850]	26/02/10	1,483	1,503	1,482	1,492	+15	+1.015572	45,100	-
[6850]	26/02/09	1,486	1,486	1,455	1,477	+33	+2.285319	63,400	-
[6850]	26/02/06	1,431	1,445	1,418	1,444	+18	+1.262272	47,900	-
[6850]	26/02/05	1,449	1,450	1,426	1,426	-8	-0.55788	46,800	-
[6850]	26/02/04	1,412	1,434	1,406	1,434	+26	+1.846591	46,400	-
[6850]	26/02/03	1,402	1,412	1,390	1,408	+27	+1.955105	47,500	-
[6850]	26/02/02	1,404	1,420	1,381	1,381	-23	-1.638177	44,600	-
[6850]	26/01/30	1,389	1,407	1,386	1,404	+15	+1.079914	52,000	-
[6850]	26/01/29	1,399	1,422	1,371	1,389	-17	-1.209104	68,600	-
[6850]	26/01/28	1,408	1,427	1,387	1,406	-2	-0.142045	58,000	-
[6850]	26/01/27	1,383	1,412	1,375	1,408	+22	+1.587302	71,300	-
[6850]	26/01/26	1,415	1,415	1,386	1,386	-48	-3.34728	89,800	-
[6850]	26/01/23	1,461	1,465	1,432	1,434	-19	-1.307639	47,200	-
[6850]	26/01/22	1,445	1,460	1,437	1,453	+26	+1.822004	41,700	-
[6850]	26/01/21	1,400	1,428	1,398	1,427	+15	+1.062323	59,200	-
[6850]	26/01/20	1,422	1,436	1,402	1,412	-20	-1.396648	61,300	-
[6850]	26/01/19	1,449	1,449	1,413	1,432	-9	-0.624566	38,900	-
[6850]	26/01/16	1,440	1,446	1,414	1,441	-9	-0.62069	52,100	-
[6850]	26/01/15	1,397	1,455	1,395	1,450	+53	+3.793844	72,400	-
[6850]	26/01/14	1,400	1,407	1,392	1,397	+1	+0.071633	54,300	-
[6850]	26/01/13	1,405	1,405	1,380	1,396	+12	+0.867052	58,300	-
[6850]	26/01/09	1,374	1,389	1,369	1,384	+16	+1.169591	73,100	-
[6850]	26/01/08	1,410	1,415	1,368	1,368	-38	-2.702703	62,700	-
[6850]	26/01/07	1,395	1,422	1,393	1,406	+11	+0.78853	36,800	-
[6850]	26/01/06	1,393	1,407	1,383	1,395	+2	+0.143575	61,900	-
[6850]	26/01/05	1,424	1,430	1,392	1,393	-18	-1.275691	64,800	-
[6850]	25/12/30	1,421	1,422	1,403	1,411	-9	-0.633803	25,400	-
[6850]	25/12/29	1,400	1,422	1,394	1,420	+16	+1.139601	53,600	-
[6850]	25/12/26	1,396	1,413	1,390	1,404	+8	+0.573066	44,600	-
[6850]	25/12/25	1,380	1,398	1,380	1,396	+23	+1.675164	44,600	-
[6850]	25/12/24	1,389	1,391	1,373	1,373	-11	-0.794798	23,000	-
[6850]	25/12/23	1,379	1,395	1,378	1,384	+9	+0.654545	34,500	-
[6850]	25/12/22	1,391	1,391	1,373	1,375	+12	+0.880411	19,200	-
[6850]	25/12/19	1,356	1,366	1,352	1,363	+7	+0.516224	23,600	-
[6850]	25/12/18	1,348	1,360	1,340	1,356	+8	+0.593472	36,400	-
[6850]	25/12/17	1,349	1,350	1,334	1,348	+10	+0.747384	31,900	-
[6850]	25/12/16	1,383	1,383	1,338	1,338	-37	-2.690909	45,700	-
[6850]	25/12/15	1,365	1,390	1,354	1,375	+10	+0.732601	49,100	-
[6850]	25/12/12	1,359	1,371	1,355	1,365	+28	+2.094241	33,000	-
[6850]	25/12/11	1,387	1,393	1,334	1,337	-51	-3.674352	76,400	-
[6850]	25/12/10	1,385	1,409	1,380	1,388	+2	+0.1443	31,800	-
[6850]	25/12/09	1,398	1,402	1,368	1,386	-13	-0.929235	31,600	-
[6850]	25/12/08	1,384	1,399	1,380	1,399	+31	+2.266082	33,300	-
[6850]	25/12/05	1,380	1,392	1,368	1,368	-15	-1.084599	23,800	-
[6850]	25/12/04	1,388	1,392	1,378	1,383	-1	-0.072254	22,400	-
[6850]	25/12/03	1,389	1,401	1,382	1,384	+4	+0.289855	24,800	-
[6850]	25/12/02	1,400	1,404	1,377	1,380	-15	-1.075269	21,700	-
[6850]	25/12/01	1,396	1,400	1,375	1,395	-2	-0.143164	20,700	-
[6850]	25/11/28	1,399	1,399	1,389	1,397	+10	+0.720981	26,100	-
[6850]	25/11/27	1,390	1,406	1,383	1,387	-3	-0.215827	29,600	-
[6850]	25/11/26	1,390	1,400	1,380	1,390	+13	+0.944081	26,400	-
[6850]	25/11/25	1,397	1,405	1,372	1,377	-17	-1.219512	30,800	-
[6850]	25/11/21	1,361	1,395	1,361	1,394	+19	+1.381818	28,600	-
[6850]	25/11/20	1,353	1,392	1,349	1,375	+47	+3.539157	56,100	-
[6850]	25/11/19	1,350	1,355	1,322	1,328	-23	-1.702443	64,000	-
[6850]	25/11/18	1,360	1,373	1,348	1,351	-13	-0.953079	40,900	-
[6850]	25/11/17	1,380	1,380	1,360	1,364	-18	-1.30246	31,000	-
[6850]	25/11/14	1,400	1,410	1,380	1,382	-20	-1.426534	30,600	-
[6850]	25/11/13	1,380	1,406	1,360	1,402	+34	+2.48538	91,100	-
[6850]	25/11/12	1,367	1,387	1,351	1,368	+5	+0.366838	32,500	-
[6850]	25/11/11	1,375	1,375	1,342	1,363	-4	-0.292612	23,700	-
[6850]	25/11/10	1,351	1,371	1,345	1,367	+31	+2.320359	19,800	-
[6850]	25/11/07	1,350	1,352	1,329	1,336	-19	-1.402214	15,900	-
[6850]	25/11/06	1,360	1,375	1,350	1,355	-3	-0.220913	19,600	-
[6850]	25/11/05	1,384	1,384	1,325	1,358	-32	-2.302158	33,000	-
[6850]	25/11/04	1,384	1,410	1,377	1,390	+6	+0.433526	36,900	-
[6850]	25/10/31	1,372	1,384	1,352	1,384	+13	+0.948213	28,700	-
[6850]	25/10/30	1,389	1,389	1,367	1,371	+11	+0.808824	30,100	-
[6850]	25/10/29	1,410	1,410	1,360	1,360	-37	-2.648533	37,800	-
[6850]	25/10/28	1,430	1,438	1,393	1,397	-51	-3.522099	49,500	-
[6850]	25/10/27	1,389	1,448	1,388	1,448	+73	+5.309091	51,100	-
[6850]	25/10/24	1,374	1,390	1,363	1,375	+1	+0.07278	32,800	-
[6850]	25/10/23	1,372	1,378	1,362	1,374	+1	+0.072833	14,500	-
[6850]	25/10/22	1,385	1,387	1,362	1,373	+3	+0.218978	54,500	-
[6850]	25/10/21	1,359	1,380	1,348	1,370	+17	+1.256467	35,000	-
[6850]	25/10/20	1,338	1,353	1,328	1,353	+35	+2.655539	20,400	-
[6850]	25/10/17	1,327	1,329	1,308	1,318	-5	-0.377929	21,700	-
[6850]	25/10/16	1,309	1,330	1,309	1,323	+14	+1.069519	14,700	-
[6850]	25/10/15	1,302	1,325	1,295	1,309	+31	+2.425665	17,600	-
[6850]	25/10/14	1,272	1,303	1,264	1,278	-24	-1.843318	36,200	-
[6850]	25/10/10	1,317	1,317	1,286	1,302	-34	-2.54491	28,300	-
[6850]	25/10/09	1,310	1,336	1,310	1,336	+26	+1.984733	16,800	-
[6850]	25/10/08	1,317	1,330	1,307	1,310	-11	-0.832702	12,700	-
[6850]	25/10/07	1,315	1,333	1,304	1,321	+6	+0.456274	21,200	-
[6850]	25/10/06	1,321	1,321	1,300	1,315	+42	+3.299293	28,700	-
[6850]	25/10/03	1,241	1,275	1,241	1,273	+26	+2.085004	17,600	-
[6850]	25/10/02	1,252	1,263	1,240	1,247	-10	-0.795545	26,700	-
[6850]	25/10/01	1,290	1,290	1,257	1,257	-43	-3.307692	39,800	-
[6850]	25/09/30	1,344	1,348	1,300	1,300	-33	-2.475619	31,100	-
[6850]	25/09/29	1,353	1,353	1,313	1,333	-42	-3.054545	41,700	-
[6850]	25/09/26	1,375	1,391	1,356	1,375	+7	+0.511696	65,200	-
[6850]	25/09/25	1,389	1,397	1,367	1,368	-29	-2.075877	47,400	-
[6850]	25/09/24	1,375	1,400	1,360	1,397	+25	+1.822157	34,200	-
[6850]	25/09/22	1,349	1,380	1,349	1,372	+27	+2.007435	49,000	-
[6850]	25/09/19	1,331	1,347	1,326	1,345	+13	+0.975976	79,600	-
[6850]	25/09/18	1,303	1,333	1,290	1,332	+38	+2.936631	51,200	-
[6850]	25/09/17	1,311	1,311	1,285	1,294	-17	-1.29672	36,000	-
[6850]	25/09/16	1,300	1,317	1,300	1,311	+17	+1.313756	21,600	-
[6850]	25/09/12	1,292	1,310	1,290	1,294	-1	-0.07722	34,200	-
[6850]	25/09/11	1,307	1,307	1,292	1,295	-14	-1.069519	26,400	-
[6850]	25/09/10	1,300	1,315	1,296	1,309	+9	+0.692308	14,800	-
[6850]	25/09/09	1,322	1,324	1,294	1,300	-10	-0.763359	24,000	-
[6850]	25/09/08	1,312	1,324	1,300	1,310	-2	-0.152439	27,600	-
[6850]	25/09/05	1,290	1,313	1,284	1,312	+28	+2.180685	39,400	-