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
[6855]	26/10/29	6,680	6,820	6,420	6,630	0	+0.00	930,300	97,112,768,512
[6855]	26/10/28	6,450	6,710	6,210	6,630	+480.0	+7.80	827,100	97,112,768,512
[6855]	26/10/27	6,180	6,290	6,080	6,150	+270.0	+4.59	367,800	90,081,976,320
[6855]	26/10/26	5,940	6,150	5,870	5,880	-160.0	-2.65	433,500	86,127,157,248
[6855]	26/10/23	5,830	6,040	5,580	6,040	-170.0	-2.74	811,000	88,470,757,376
[6855]	26/10/22	6,790	6,830	6,140	6,210	-580.0	-8.54	544,300	90,960,822,272
[6855]	26/10/21	6,810	6,950	6,700	6,790	+180.0	+2.72	373,900	99,456,360,448
[6855]	26/10/20	7,090	7,110	6,580	6,610	-510.0	-7.16	548,200	96,819,814,400
[6855]	26/10/19	6,790	7,160	6,740	7,120	-20.0	-0.28	529,300	104,290,025,472
[6855]	26/10/16	7,230	7,230	6,870	7,140	+120.0	+1.71	598,500	104,582,979,584
[6855]	26/10/15	7,700	7,780	6,980	7,020	-1,130.0	-13.87	848,500	102,825,279,488
[6855]	26/10/14	8,220	8,470	8,040	8,150	-70.0	-0.85	489,800	119,376,928,768
[6855]	26/10/13	8,520	8,530	8,130	8,220	-750.0	-8.36	609,900	120,402,255,872
[6855]	26/10/09	8,320	8,970	8,260	8,970	+410.0	+4.79	779,500	131,387,858,944
[6855]	26/10/08	8,550	8,720	8,470	8,560	-30.0	-0.35	553,700	125,382,393,856
[6855]	26/10/07	8,560	8,730	8,300	8,590	-60.0	-0.69	525,500	125,821,820,928
[6855]	26/10/06	8,550	8,780	8,350	8,650	+120.0	+1.41	511,100	126,700,666,880
[6855]	26/10/05	8,570	8,640	8,420	8,530	+240.0	+2.90	486,800	124,942,966,784
[6855]	26/10/02	8,200	8,590	8,170	8,290	+70.0	+0.85	680,200	121,427,574,784
[6855]	26/10/01	7,920	8,220	7,920	8,220	+400.0	+5.12	722,500	120,402,255,872
[6855]	26/09/30	7,850	7,880	7,620	7,820	+190.0	+2.49	603,700	114,543,263,744
[6855]	26/09/29	7,540	7,730	7,510	7,630	+160.0	+2.14	458,200	111,760,244,736
[6855]	26/09/28	7,650	7,710	7,470	7,470	-120.0	-1.58	473,500	109,416,644,608
[6855]	26/09/25	7,500	7,610	7,360	7,590	+100.0	+1.34	488,400	111,174,344,704
[6855]	26/09/24	7,400	7,550	7,240	7,490	+300.0	+4.17	594,100	109,709,598,720
[6855]	26/09/18	6,840	7,260	6,810	7,190	+520.0	+7.80	1,136,000	105,315,352,576
[6855]	26/09/17	6,710	6,740	6,500	6,670	+60.0	+0.91	450,500	97,698,668,544
[6855]	26/09/16	6,450	6,650	6,390	6,610	+150.0	+2.32	328,100	96,819,814,400
[6855]	26/09/15	6,160	6,500	6,150	6,460	+150.0	+2.38	343,000	94,622,695,424
[6855]	26/09/14	6,200	6,340	6,080	6,310	-180.0	-2.77	523,300	92,425,576,448
[6855]	26/09/11	6,370	6,570	6,310	6,490	-270.0	-3.99	517,600	95,062,122,496
[6855]	26/09/10	6,560	6,770	6,380	6,760	+190.0	+2.89	430,300	99,016,941,568
[6855]	26/09/09	6,640	6,790	6,540	6,570	+90.0	+1.39	434,400	96,233,914,368
[6855]	26/09/08	6,600	6,920	6,460	6,480	-170.0	-2.56	605,600	94,915,641,344
[6855]	26/09/07	6,430	6,680	6,390	6,650	+420.0	+6.74	517,800	97,405,714,432
[6855]	26/09/04	6,030	6,270	6,010	6,230	+260.0	+4.36	468,100	91,253,776,384
[6855]	26/09/03	6,100	6,120	5,900	5,970	-70.0	-1.16	428,000	87,445,430,272
[6855]	26/09/02	6,080	6,200	6,010	6,040	-240.0	-3.82	536,400	88,470,757,376
[6855]	26/09/01	6,260	6,340	6,190	6,280	-180.0	-2.79	431,900	91,986,149,376
[6855]	26/08/31	6,200	6,500	6,150	6,460	-10.0	-0.15	518,800	94,622,695,424
[6855]	26/08/28	6,580	6,680	6,440	6,470	-110.0	-1.67	378,900	94,769,168,384
[6855]	26/08/27	6,560	6,720	6,300	6,580	+190.0	+2.97	697,600	96,380,395,520
[6855]	26/08/26	6,520	6,520	6,270	6,390	-230.0	-3.47	394,900	93,597,368,320
[6855]	26/08/25	6,250	6,650	6,130	6,620	+280.0	+4.42	468,100	96,966,287,360
[6855]	26/08/24	6,510	6,600	6,290	6,340	-170.0	-2.61	514,300	92,864,995,328
[6855]	26/08/21	6,460	6,640	6,370	6,510	-150.0	-2.25	515,000	95,355,068,416
[6855]	26/08/20	6,770	6,820	6,500	6,660	-90.0	-1.33	710,900	97,552,187,392
[6855]	26/08/19	6,770	7,010	6,700	6,750	-520.0	-7.15	752,500	98,870,460,416
[6855]	26/08/18	7,530	7,670	7,250	7,270	-320.0	-4.22	901,600	106,487,152,640
[6855]	26/08/17	6,990	7,700	6,930	7,590	+610.0	+8.74	1,106,200	111,174,344,704
[6855]	26/08/14	7,250	7,450	6,930	6,980	+40.0	+0.58	830,600	102,239,379,456
[6855]	26/08/13	6,840	7,040	6,780	6,940	+250.0	+3.74	801,500	101,653,479,424
[6855]	26/08/12	6,680	6,770	6,500	6,690	+110.0	+1.67	958,700	97,991,614,464
[6855]	26/08/10	6,830	7,200	6,570	6,580	+130.0	+2.02	1,786,500	96,380,395,520
[6855]	26/08/07	6,750	6,790	6,230	6,450	-270.0	-4.02	1,046,000	94,476,222,464
[6855]	26/08/06	6,800	6,990	6,580	6,720	-560.0	-7.69	1,099,800	98,431,041,536
[6855]	26/08/05	6,890	7,310	6,820	7,280	+790.0	+12.17	878,200	106,633,625,600
[6855]	26/08/04	6,300	6,530	6,130	6,490	+290.0	+4.68	621,300	95,062,122,496
[6855]	26/08/03	6,020	6,360	5,900	6,200	+110.0	+1.81	998,000	90,814,349,312
[6855]	26/07/31	5,890	6,090	5,650	6,090	+1,000.0	+19.65	671,200	89,203,130,368
[6855]	26/07/30	5,060	5,310	4,885	5,090	+50.0	+0.99	895,500	74,555,654,144
[6855]	26/07/29	5,470	5,590	4,860	5,040	-420.0	-7.69	1,105,100	73,823,281,152
[6855]	26/07/28	5,800	5,800	5,360	5,460	-690.0	-11.22	933,300	79,975,219,200
[6855]	26/07/27	6,300	6,320	5,940	6,150	-130.0	-2.07	638,400	90,081,976,320
[6855]	26/07/24	6,520	6,620	6,170	6,280	-320.0	-4.85	714,400	91,986,149,376
[6855]	26/07/23	6,800	6,890	6,570	6,600	+100.0	+1.54	492,400	96,673,341,440
[6855]	26/07/22	6,600	6,850	6,490	6,500	+140.0	+2.20	768,000	95,208,595,456
[6855]	26/07/21	6,020	6,370	5,830	6,360	+400.0	+6.71	932,900	93,157,949,440
[6855]	26/07/17	6,120	6,120	5,620	5,960	-660	-9.97	1,352,000	-
[6855]	26/07/16	6,880	6,920	6,550	6,620	-510	-7.15	664,000	-
[6855]	26/07/15	7,120	7,260	7,040	7,130	+50	+0.71	533,500	-
[6855]	26/07/14	6,900	7,110	6,740	7,080	-120	-1.67	829,600	-
[6855]	26/07/13	7,260	7,760	7,090	7,200	-130	-1.77	642,200	-
[6855]	26/07/10	7,180	7,650	7,160	7,330	+400	+5.77	735,600	-
[6855]	26/07/09	7,090	7,130	6,830	6,930	+160	+2.36	618,300	-
[6855]	26/07/08	6,770	7,130	6,730	6,770	-200	-2.87	815,500	-
[6855]	26/07/07	7,310	7,490	6,960	6,970	-490	-6.57	744,600	-
[6855]	26/07/06	7,750	7,770	7,350	7,460	-290	-3.74	704,200	-
[6855]	26/07/03	7,180	7,750	6,910	7,750	+230	+3.06	976,800	-
[6855]	26/07/02	7,700	7,870	7,380	7,520	-760	-9.18	960,900	-
[6855]	26/07/01	8,030	8,300	7,900	8,280	+550	+7.12	732,700	-
[6855]	26/06/30	7,850	7,960	7,630	7,730	0	0.00	642,800	-
[6855]	26/06/29	8,110	8,110	7,370	7,730	-440	-5.39	997,200	-
[6855]	26/06/26	8,510	8,650	8,030	8,170	-640	-7.26	783,400	-
[6855]	26/06/25	8,670	8,870	8,440	8,810	+740	+9.17	900,900	-
[6855]	26/06/24	8,110	8,490	7,830	8,070	+60	+0.75	756,000	-
[6855]	26/06/23	9,110	9,140	8,010	8,010	-980	-10.90	1,057,900	-
[6855]	26/06/22	8,200	9,150	8,200	8,990	+930	+11.54	1,186,800	-
[6855]	26/06/19	8,400	8,510	7,940	8,060	-100	-1.23	673,600	-
[6855]	26/06/18	8,200	8,530	8,130	8,160	0	0.00	588,700	-
[6855]	26/06/17	7,870	8,340	7,840	8,160	+170	+2.13	695,100	-
[6855]	26/06/16	8,320	8,340	7,970	7,990	-340	-4.08	719,100	-
[6855]	26/06/15	8,170	8,330	7,870	8,330	+630	+8.18	843,000	-
[6855]	26/06/12	7,420	7,930	7,420	7,700	+580	+8.15	879,700	-
[6855]	26/06/11	6,650	7,200	6,470	7,120	+170	+2.45	690,700	-
[6855]	26/06/10	7,000	7,400	6,810	6,950	-210	-2.93	812,700	-
[6855]	26/06/09	7,190	7,270	6,920	7,160	+130	+1.85	613,800	-
[6855]	26/06/08	6,970	7,130	6,780	7,030	-690	-8.94	826,000	-
[6855]	26/06/05	7,490	7,800	7,280	7,720	-70	-0.90	643,500	-
[6855]	26/06/04	7,600	7,980	7,550	7,790	+40	+0.52	459,700	-
[6855]	26/06/03	7,790	8,060	7,430	7,750	+180	+2.38	924,400	-
[6855]	26/06/02	7,500	7,660	6,990	7,570	+90	+1.20	812,300	-
[6855]	26/06/01	7,600	7,810	7,360	7,480	-250	-3.23	684,500	-
[6855]	26/05/29	8,000	8,070	7,530	7,730	-170	-2.15	630,800	-
[6855]	26/05/28	7,700	8,150	7,520	7,900	-60	-0.75	673,900	-
[6855]	26/05/27	8,900	9,160	7,880	7,960	-130	-1.61	1,147,000	-
[6855]	26/05/26	8,180	8,370	7,860	8,090	+50	+0.62	647,400	-
[6855]	26/05/25	7,800	8,210	7,760	8,040	+590	+7.92	686,800	-
[6855]	26/05/22	7,400	7,680	7,370	7,450	+300.0	+4.20	680,900	-
[6855]	26/05/21	6,970	7,380	6,940	7,150	+440.0	+6.56	769,600	-
[6855]	26/05/20	6,920	7,040	6,550	6,710	-310.0	-4.42	750,500	-
[6855]	26/05/19	7,200	7,310	6,670	7,020	-320.0	-4.36	908,000	-
[6855]	26/05/18	7,400	7,550	6,900	7,340	+120.0	+1.66	1,195,100	-
[6855]	26/05/15	7,760	8,190	7,040	7,220	-1,290.0	-15.16	2,372,900	-
[6855]	26/05/14	8,710	9,180	8,470	8,510	+250.0	+3.03	1,945,900	-
[6855]	26/05/13	7,800	8,290	7,750	8,260	+90	+1.10	752,300	-
[6855]	26/05/12	8,210	8,550	8,010	8,170	+110	+1.36	1,005,600	-
[6855]	26/05/11	8,080	8,180	7,790	8,060	+280	+3.60	1,023,000	-
[6855]	26/05/08	7,830	7,870	7,440	7,780	-140	-1.77	935,800	-
[6855]	26/05/07	7,650	7,920	7,470	7,920	+1,000	+14.45	834,100	-
[6855]	26/05/01	7,050	7,200	6,750	6,920	-120	-1.70	806,200	-
[6855]	26/04/30	6,670	7,240	6,650	7,040	+270	+3.99	1,073,300	-
[6855]	26/04/28	6,560	6,840	6,520	6,770	+20	+0.30	616,700	-
[6855]	26/04/27	6,550	6,920	6,410	6,750	+310	+4.81	679,700	-
[6855]	26/04/24	6,400	6,550	6,350	6,440	+90	+1.42	356,100	-
[6855]	26/04/23	6,490	6,530	6,080	6,350	+60	+0.95	527,000	-
[6855]	26/04/22	6,380	6,400	6,160	6,290	-150	-2.33	484,700	-
[6855]	26/04/21	6,650	6,780	6,440	6,440	-110	-1.68	464,700	-
[6855]	26/04/20	6,660	6,780	6,530	6,550	-50	-0.76	405,600	-
[6855]	26/04/17	6,780	6,800	6,530	6,600	-280	-4.07	416,900	-
[6855]	26/04/16	6,900	7,060	6,630	6,880	+80	+1.18	703,100	-
[6855]	26/04/15	6,950	7,110	6,700	6,800	+90	+1.34	740,700	-
[6855]	26/04/14	6,890	6,950	6,690	6,710	+110	+1.67	795,500	-
[6855]	26/04/13	6,480	6,650	6,310	6,600	+20	+0.30	627,800	-
[6855]	26/04/10	6,590	6,810	6,460	6,580	+150	+2.33	1,030,800	-
[6855]	26/04/09	6,560	6,560	6,310	6,430	-230	-3.45	809,300	-
[6855]	26/04/08	6,350	6,660	6,220	6,660	+770	+13.07	903,100	-
[6855]	26/04/07	5,950	6,110	5,820	5,890	+10	+0.17	416,900	-
[6855]	26/04/06	5,860	6,050	5,850	5,880	+30	+0.51	341,100	-
[6855]	26/04/03	5,900	6,010	5,830	5,850	+150	+2.63	489,000	-
[6855]	26/04/02	5,730	5,950	5,570	5,700	-80	-1.38	792,500	-
[6855]	26/04/01	5,610	5,780	5,440	5,780	+570	+10.94	582,600	-
[6855]	26/03/31	5,130	5,390	5,000	5,210	-320	-5.79	721,900	-
[6855]	26/03/30	5,510	5,590	5,400	5,530	-330	-5.63	516,500	-
[6855]	26/03/27	5,950	6,010	5,780	5,860	-340	-5.48	476,200	-
[6855]	26/03/26	6,530	6,530	6,160	6,200	-520	-7.74	651,000	-
[6855]	26/03/25	6,500	6,720	6,410	6,720	+510	+8.21	527,000	-
[6855]	26/03/24	6,420	6,520	6,030	6,210	+90	+1.47	497,600	-
[6855]	26/03/23	6,410	6,580	6,100	6,120	-610	-9.06	682,900	-
[6855]	26/03/19	6,750	6,930	6,660	6,730	-220	-3.17	626,000	-
[6855]	26/03/18	6,750	6,960	6,710	6,950	+400	+6.11	728,200	-
[6855]	26/03/17	7,120	7,140	6,550	6,550	-570	-8.01	1,488,000	-
[6855]	26/03/16	7,100	7,370	7,020	7,120	+80	+1.14	511,800	-
[6855]	26/03/13	6,900	7,090	6,890	7,040	-10	-0.14	387,200	-
[6855]	26/03/12	7,210	7,260	6,960	7,050	-290	-3.95	586,700	-
[6855]	26/03/11	6,800	7,570	6,730	7,340	+150	+2.09	1,197,300	-
[6855]	26/03/10	7,030	7,210	6,790	7,190	+550	+8.28	753,700	-
[6855]	26/03/09	6,760	6,880	6,350	6,640	-770	-10.39	717,100	-
[6855]	26/03/06	7,320	7,680	7,120	7,410	-130	-1.72	449,800	-
[6855]	26/03/05	7,380	7,910	7,280	7,540	+560	+8.02	760,800	-
[6855]	26/03/04	7,370	7,610	6,800	6,980	-660	-8.64	1,153,000	-
[6855]	26/03/03	7,950	8,290	7,600	7,640	-270	-3.41	812,300	-
[6855]	26/03/02	7,760	8,080	7,710	7,910	-130	-1.62	771,100	-
[6855]	26/02/27	7,910	8,640	7,850	8,040	-450	-5.30	1,686,400	-
[6855]	26/02/26	8,900	8,920	8,490	8,490	-1,500	-15.02	712,900	-
[6855]	26/02/25	9,110	10,270	9,030	9,990	+940	+10.39	1,741,400	-
[6855]	26/02/24	8,580	9,150	8,200	9,050	+720	+8.64	1,207,500	-
[6855]	26/02/20	7,570	8,470	7,560	8,330	+670	+8.75	727,000	-
[6855]	26/02/19	7,620	7,770	7,490	7,660	+260	+3.51	362,700	-
[6855]	26/02/18	7,950	7,990	7,250	7,400	-440	-5.61	434,400	-
[6855]	26/02/17	7,790	8,020	7,520	7,840	-100	-1.26	393,700	-
[6855]	26/02/16	8,140	8,220	7,690	7,940	+150	+1.93	626,000	-
[6855]	26/02/13	8,090	8,300	7,720	7,790	-340	-4.18	655,600	-
[6855]	26/02/12	7,630	8,720	7,610	8,130	+1,100	+15.65	1,743,600	-
[6855]	26/02/10	7,030	7,030	7,030	7,030	+1,000	+16.58	270,300	-
[6855]	26/02/09	6,030	6,030	6,030	6,030	+1,000	+19.88	59,900	-
[6855]	26/02/06	4,790	5,050	4,725	5,030	+180	+3.71	575,400	-
[6855]	26/02/05	4,825	4,880	4,720	4,850	-40	-0.82	373,300	-
[6855]	26/02/04	4,830	4,940	4,730	4,890	-55	-1.11	347,600	-
[6855]	26/02/03	4,840	4,965	4,810	4,945	+315	+6.80	342,400	-
[6855]	26/02/02	4,680	4,930	4,625	4,630	-160	-3.34	388,600	-
[6855]	26/01/30	4,885	4,910	4,715	4,790	-25	-0.52	372,200	-
[6855]	26/01/29	5,210	5,210	4,750	4,815	-295	-5.77	671,500	-
[6855]	26/01/28	4,865	5,150	4,800	5,110	+250	+5.14	637,300	-
[6855]	26/01/27	4,705	4,875	4,620	4,860	+125	+2.64	300,800	-
[6855]	26/01/26	4,720	4,820	4,655	4,735	-95	-1.97	349,100	-
[6855]	26/01/23	4,750	4,945	4,655	4,830	+80	+1.68	462,500	-
[6855]	26/01/22	4,550	4,830	4,530	4,750	+350	+7.95	404,100	-
[6855]	26/01/21	4,200	4,435	4,200	4,400	+95	+2.21	276,800	-
[6855]	26/01/20	4,385	4,405	4,270	4,305	-110	-2.49	179,500	-
[6855]	26/01/19	4,315	4,480	4,275	4,415	+95	+2.20	191,800	-
[6855]	26/01/16	4,345	4,395	4,225	4,320	-5	-0.12	173,200	-
[6855]	26/01/15	4,210	4,350	4,155	4,325	+45	+1.05	212,500	-
[6855]	26/01/14	4,230	4,290	4,190	4,280	+50	+1.18	241,600	-
[6855]	26/01/13	4,150	4,255	4,100	4,230	+280	+7.09	363,400	-
[6855]	26/01/09	3,880	3,950	3,805	3,950	+45	+1.15	155,600	-
[6855]	26/01/08	3,995	4,105	3,905	3,905	-80	-2.01	217,100	-
[6855]	26/01/07	4,010	4,090	3,950	3,985	+85	+2.18	355,300	-
[6855]	26/01/06	3,980	4,050	3,850	3,900	-20	-0.51	333,400	-
[6855]	26/01/05	4,030	4,045	3,905	3,920	+75	+1.95	204,500	-
[6855]	25/12/30	3,875	3,890	3,830	3,845	-55	-1.41	100,800	-
[6855]	25/12/29	3,970	3,995	3,875	3,900	-60	-1.52	134,300	-
[6855]	25/12/26	3,960	4,025	3,900	3,960	+35	+0.89	189,200	-
[6855]	25/12/25	3,800	3,990	3,785	3,925	+90	+2.35	282,900	-
[6855]	25/12/24	3,800	3,850	3,790	3,835	+60	+1.59	158,300	-
[6855]	25/12/23	3,710	3,780	3,695	3,775	+25	+0.67	118,100	-
[6855]	25/12/22	3,700	3,855	3,685	3,750	+155	+4.31	287,700	-
[6855]	25/12/19	3,640	3,670	3,575	3,595	+20	+0.56	246,900	-
[6855]	25/12/18	3,500	3,655	3,460	3,575	-35	-0.97	261,700	-
[6855]	25/12/17	3,550	3,645	3,500	3,610	+65	+1.83	130,200	-
[6855]	25/12/16	3,610	3,655	3,520	3,545	-105	-2.88	119,300	-
[6855]	25/12/15	3,585	3,650	3,555	3,650	-70	-1.88	140,700	-
[6855]	25/12/12	3,775	3,775	3,655	3,720	+10	+0.27	144,100	-
[6855]	25/12/11	3,730	3,780	3,650	3,710	-15	-0.40	146,800	-
[6855]	25/12/10	3,810	3,825	3,665	3,725	-80	-2.10	225,200	-
[6855]	25/12/09	3,945	3,965	3,795	3,805	-165	-4.16	211,100	-
[6855]	25/12/08	3,895	3,970	3,810	3,970	+90	+2.32	170,600	-
[6855]	25/12/05	3,740	3,920	3,730	3,880	+125	+3.33	229,800	-
[6855]	25/12/04	3,765	3,880	3,730	3,755	+15	+0.40	187,200	-
[6855]	25/12/03	3,680	3,775	3,665	3,740	+120	+3.31	164,600	-
[6855]	25/12/02	3,740	3,775	3,605	3,620	-85	-2.29	144,700	-
[6855]	25/12/01	3,700	3,730	3,630	3,705	+105	+2.92	271,900	-
[6855]	25/11/28	3,550	3,600	3,520	3,600	+50	+1.41	110,200	-
[6855]	25/11/27	3,600	3,615	3,525	3,550	+35	+1.00	165,400	-
[6855]	25/11/26	3,450	3,530	3,390	3,515	+65	+1.88	204,500	-
[6855]	25/11/25	3,490	3,565	3,415	3,450	+100	+2.99	294,800	-
[6855]	25/11/21	3,365	3,430	3,325	3,350	-360	-9.70	415,800	-
[6855]	25/11/20	3,600	3,745	3,590	3,710	+265	+7.69	426,900	-
[6855]	25/11/19	3,510	3,545	3,410	3,445	-130	-3.64	447,400	-
[6855]	25/11/18	3,680	3,695	3,520	3,575	-205	-5.42	432,200	-
[6855]	25/11/17	3,745	3,840	3,730	3,780	+100	+2.72	339,900	-
[6855]	25/11/14	3,600	3,740	3,560	3,680	-115	-3.03	442,300	-
[6855]	25/11/13	3,850	3,880	3,780	3,795	-75	-1.94	435,500	-
[6855]	25/11/12	3,910	3,935	3,810	3,870	-210	-5.15	627,900	-
[6855]	25/11/11	4,295	4,300	3,970	4,080	-50	-1.21	562,900	-
[6855]	25/11/10	3,905	4,295	3,905	4,130	+85	+2.10	978,600	-
[6855]	25/11/07	3,930	4,095	3,920	4,045	-230	-5.38	627,300	-
[6855]	25/11/06	4,140	4,280	4,020	4,275	+265	+6.61	362,700	-
[6855]	25/11/05	4,060	4,140	3,870	4,010	-330	-7.60	509,600	-
[6855]	25/11/04	4,440	4,510	4,300	4,340	-50	-1.14	489,900	-
[6855]	25/10/31	4,305	4,490	4,300	4,390	+50	+1.15	456,600	-
[6855]	25/10/30	4,120	4,395	4,120	4,340	+215	+5.21	466,300	-
[6855]	25/10/29	4,115	4,170	4,060	4,125	+125	+3.13	393,400	-
[6855]	25/10/28	4,050	4,085	3,980	4,000	-70	-1.72	266,000	-
[6855]	25/10/27	4,040	4,085	3,885	4,070	+235	+6.13	391,700	-
[6855]	25/10/24	3,810	3,840	3,770	3,835	+150	+4.07	243,300	-
[6855]	25/10/23	3,640	3,695	3,615	3,685	-65	-1.73	204,100	-
[6855]	25/10/22	3,810	3,810	3,695	3,750	-80	-2.09	216,500	-
[6855]	25/10/21	3,940	3,955	3,780	3,830	-100	-2.54	278,400	-
[6855]	25/10/20	3,740	3,965	3,720	3,930	+260	+7.08	410,700	-
[6855]	25/10/17	3,685	3,730	3,635	3,670	-200	-5.17	309,300	-
[6855]	25/10/16	3,710	3,900	3,690	3,870	+215	+5.88	417,100	-
[6855]	25/10/15	3,515	3,665	3,510	3,655	+145	+4.13	206,700	-
[6855]	25/10/14	3,605	3,710	3,460	3,510	-165	-4.49	422,800	-
[6855]	25/10/10	3,755	3,780	3,625	3,675	-125	-3.29	233,600	-
[6855]	25/10/09	3,790	3,810	3,730	3,800	+65	+1.74	232,100	-
[6855]	25/10/08	3,620	3,745	3,615	3,735	0	0.00	275,200	-
[6855]	25/10/07	3,800	3,825	3,700	3,735	-5	-0.13	247,400	-
[6855]	25/10/06	3,800	3,800	3,680	3,740	+50	+1.36	291,800	-
[6855]	25/10/03	3,835	3,850	3,665	3,690	-95	-2.51	462,200	-
[6855]	25/10/02	3,465	3,790	3,445	3,785	+460	+13.83	710,800	-
[6855]	25/10/01	3,375	3,435	3,305	3,325	-100	-2.92	265,200	-
[6855]	25/09/30	3,470	3,550	3,410	3,425	-5	-0.15	208,500	-
[6855]	25/09/29	3,405	3,450	3,270	3,430	+15	+0.44	173,700	-
[6855]	25/09/26	3,500	3,525	3,395	3,415	-135	-3.80	290,800	-
[6855]	25/09/25	3,500	3,580	3,480	3,550	-20	-0.56	185,200	-
[6855]	25/09/24	3,525	3,630	3,445	3,570	+30	+0.85	326,900	-
[6855]	25/09/22	3,510	3,630	3,480	3,540	+45	+1.29	273,800	-
[6855]	25/09/19	3,520	3,545	3,335	3,495	+45	+1.30	510,400	-
[6855]	25/09/18	3,320	3,465	3,270	3,450	+185	+5.67	535,400	-
[6855]	25/09/17	3,275	3,305	3,235	3,265	-45	-1.36	229,000	-
[6855]	25/09/16	3,305	3,385	3,240	3,310	+70	+2.16	360,800	-
[6855]	25/09/12	3,200	3,285	3,115	3,240	+80	+2.53	496,000	-
[6855]	25/09/11	3,000	3,170	2,989	3,160	+201	+6.79	443,700	-
[6855]	25/09/10	2,881	2,959	2,871	2,959	+70	+2.42	155,200	-
[6855]	25/09/09	2,905	2,979	2,867	2,889	-1	-0.03	275,900	-
[6855]	25/09/08	2,897	2,919	2,849	2,890	+55	+1.94	219,600	-
[6855]	25/09/05	2,728	2,835	2,725	2,835	+154	+5.74	254,200	-