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
[6856]	26/10/30	22,565	22,755	21,885	22,035	-885.0	-3.86	244,200	925,944,971,264
[6856]	26/10/29	22,850	23,100	22,265	22,920	+70.0	+0.31	267,700	963,134,095,360
[6856]	26/10/28	22,920	23,060	22,590	22,850	+430.0	+1.92	157,300	960,192,577,536
[6856]	26/10/27	22,285	22,620	22,270	22,420	+800.0	+3.70	254,400	942,123,253,760
[6856]	26/10/26	22,220	22,285	21,570	21,620	-575.0	-2.59	215,200	908,506,038,272
[6856]	26/10/23	21,505	22,245	21,065	22,195	-185.0	-0.83	250,700	932,668,440,576
[6856]	26/10/22	23,390	23,410	22,090	22,380	-890.0	-3.82	252,400	940,442,451,968
[6856]	26/10/21	23,135	23,700	23,085	23,270	+300.0	+1.31	194,000	977,841,618,944
[6856]	26/10/20	23,780	23,810	22,930	22,970	-810.0	-3.41	119,700	965,235,113,984
[6856]	26/10/19	23,120	23,965	22,925	23,780	-340.0	-1.41	165,500	999,272,611,840
[6856]	26/10/16	23,580	24,230	23,160	24,120	+675.0	+2.88	184,500	1,013,559,918,592
[6856]	26/10/15	24,440	24,470	23,315	23,445	-1,995.0	-7.84	257,900	985,195,347,968
[6856]	26/10/14	25,490	25,915	25,265	25,440	-70.0	-0.27	170,600	1,069,028,409,344
[6856]	26/10/13	25,770	25,860	25,140	25,510	-820.0	-3.11	209,200	1,071,969,861,632
[6856]	26/10/09	25,010	26,350	24,915	26,330	+770.0	+3.01	264,500	1,106,427,510,784
[6856]	26/10/08	25,855	26,015	25,505	25,560	-580.0	-2.22	173,500	1,074,070,945,792
[6856]	26/10/07	26,310	26,570	25,700	26,140	-355.0	-1.34	269,700	1,098,443,456,512
[6856]	26/10/06	26,135	26,545	25,930	26,495	+150.0	+0.57	181,900	1,113,361,088,512
[6856]	26/10/05	25,745	26,555	25,590	26,345	+1,015.0	+4.01	237,600	1,107,057,836,032
[6856]	26/10/02	25,040	25,415	24,880	25,330	+85.0	+0.34	254,000	1,064,406,024,192
[6856]	26/10/01	24,820	25,245	24,525	25,245	+800.0	+3.27	239,800	1,060,834,181,120
[6856]	26/09/30	24,655	24,765	24,315	24,445	+150.0	+0.62	220,400	1,027,216,965,632
[6856]	26/09/29	24,025	24,320	23,900	24,295	+510.0	+2.14	227,200	1,020,913,713,152
[6856]	26/09/28	24,195	24,345	23,785	23,785	-70.0	-0.29	308,100	999,482,720,256
[6856]	26/09/25	23,395	23,905	23,120	23,855	+325.0	+1.38	271,400	1,002,424,238,080
[6856]	26/09/24	23,100	23,530	22,640	23,530	+645.0	+2.82	384,400	988,767,191,040
[6856]	26/09/18	22,430	22,885	22,240	22,885	+870.0	+3.95	519,200	961,663,336,448
[6856]	26/09/17	22,310	22,335	21,890	22,015	-115.0	-0.52	227,200	925,104,537,600
[6856]	26/09/16	21,570	22,130	21,440	22,130	+570.0	+2.64	166,000	929,937,031,168
[6856]	26/09/15	21,195	21,765	21,150	21,560	+10.0	+0.05	172,900	905,984,737,280
[6856]	26/09/14	21,155	21,655	20,980	21,550	+60.0	+0.28	247,100	905,564,520,448
[6856]	26/09/11	21,135	21,630	21,135	21,490	-610.0	-2.76	256,000	903,043,219,456
[6856]	26/09/10	22,040	22,150	21,515	22,100	+215.0	+0.98	165,300	928,676,380,672
[6856]	26/09/09	22,110	22,410	21,885	21,885	+275.0	+1.27	184,400	919,641,784,320
[6856]	26/09/08	22,580	22,755	21,610	21,610	-1,370.0	-5.96	168,200	908,085,821,440
[6856]	26/09/07	23,040	23,085	22,680	22,980	+430.0	+1.91	202,300	965,655,330,816
[6856]	26/09/04	22,465	22,950	22,405	22,550	+80.0	+0.36	248,900	947,586,072,576
[6856]	26/09/03	22,800	22,800	22,350	22,470	-65.0	-0.29	154,200	944,224,337,920
[6856]	26/09/02	23,000	23,100	22,535	22,535	-905.0	-3.86	180,700	946,955,747,328
[6856]	26/09/01	23,185	23,535	22,940	23,440	-25.0	-0.11	129,500	984,985,305,088
[6856]	26/08/31	22,885	23,500	22,845	23,465	+80.0	+0.34	303,000	986,035,781,632
[6856]	26/08/28	23,815	24,085	23,380	23,385	-290.0	-1.22	181,900	982,674,112,512
[6856]	26/08/27	24,090	24,250	23,345	23,675	+85.0	+0.36	155,600	994,860,335,104
[6856]	26/08/26	23,825	23,900	23,405	23,590	+265.0	+1.14	173,600	991,288,492,032
[6856]	26/08/25	23,150	23,405	22,710	23,325	+150.0	+0.65	132,000	980,152,811,520
[6856]	26/08/24	23,270	23,455	22,950	23,175	-120.0	-0.52	147,300	973,849,559,040
[6856]	26/08/21	23,405	23,415	22,750	23,295	-360.0	-1.52	127,900	978,892,161,024
[6856]	26/08/20	23,240	23,715	22,930	23,655	+340.0	+1.46	207,100	994,019,901,440
[6856]	26/08/19	23,545	23,830	23,230	23,315	-1,450.0	-5.86	200,100	979,732,594,688
[6856]	26/08/18	25,540	25,880	24,570	24,765	-775.0	-3.03	212,300	1,040,536,764,416
[6856]	26/08/17	25,075	25,540	24,940	25,540	+495.0	+1.98	302,000	1,073,099,440,128
[6856]	26/08/14	25,000	25,715	24,900	25,045	+135.0	+0.54	175,800	1,052,301,328,384
[6856]	26/08/13	25,040	25,260	24,455	24,910	+235.0	+0.95	357,300	1,046,629,122,048
[6856]	26/08/12	24,700	25,120	24,470	24,675	-205.0	-0.82	328,400	1,036,755,271,680
[6856]	26/08/10	25,580	26,485	24,725	24,880	-790.0	-3.08	391,600	1,045,251,686,400
[6856]	26/08/07	27,310	27,340	25,625	25,670	-1,575.0	-5.78	364,000	1,078,440,951,808
[6856]	26/08/06	27,470	27,780	26,910	27,245	-540.0	-1.94	197,100	1,144,609,439,744
[6856]	26/08/05	28,150	28,315	27,530	27,785	+1,005.0	+3.75	228,600	1,167,295,774,720
[6856]	26/08/04	26,150	26,990	26,030	26,780	+695.0	+2.66	201,900	1,125,073,944,576
[6856]	26/08/03	25,680	26,490	25,205	26,085	+410.0	+1.60	228,400	1,095,875,821,568
[6856]	26/07/31	25,860	26,305	25,000	25,675	+1,780.0	+7.45	349,900	1,078,650,994,688
[6856]	26/07/30	23,400	24,550	23,170	23,895	+375.0	+1.59	530,900	1,003,870,158,848
[6856]	26/07/29	24,440	24,805	23,030	23,520	-1,180.0	-4.78	331,000	988,115,763,200
[6856]	26/07/28	24,550	25,300	24,485	24,700	-2,295.0	-8.50	278,600	1,037,689,552,896
[6856]	26/07/27	26,685	26,995	26,120	26,995	+455.0	+1.71	191,800	1,134,106,509,312
[6856]	26/07/24	26,910	27,095	26,105	26,540	-545.0	-2.01	195,500	1,114,991,099,904
[6856]	26/07/23	27,115	27,715	26,830	27,085	-80.0	-0.29	183,300	1,137,887,543,296
[6856]	26/07/22	27,830	27,980	27,165	27,165	+270.0	+1.00	141,800	1,141,248,491,520
[6856]	26/07/21	25,615	26,900	25,455	26,895	+1,400.0	+5.49	201,900	1,129,905,258,496
[6856]	26/07/17	26,435	26,490	24,865	25,495	-2,340	-8.41	382,200	-
[6856]	26/07/16	27,880	28,000	27,410	27,835	-1,045	-3.62	182,300	-
[6856]	26/07/15	27,675	28,985	27,460	28,880	+1,705	+6.27	267,900	-
[6856]	26/07/14	27,160	27,495	26,410	27,175	-300	-1.09	197,700	-
[6856]	26/07/13	27,545	28,385	27,185	27,475	-325	-1.17	297,500	-
[6856]	26/07/10	27,460	27,965	27,265	27,800	+1,340	+5.06	259,700	-
[6856]	26/07/09	26,575	26,575	25,960	26,460	+885	+3.46	177,900	-
[6856]	26/07/08	25,115	26,260	25,100	25,575	-785	-2.98	322,600	-
[6856]	26/07/07	27,650	27,995	26,065	26,360	-1,290	-4.67	123,100	-
[6856]	26/07/06	28,200	28,200	27,170	27,650	-25	-0.09	145,400	-
[6856]	26/07/03	26,735	27,690	26,225	27,675	+95	+0.34	262,600	-
[6856]	26/07/02	27,680	28,235	26,960	27,580	-1,100	-3.84	192,100	-
[6856]	26/07/01	28,410	28,910	27,680	28,680	+1,270	+4.63	337,300	-
[6856]	26/06/30	27,660	27,810	27,140	27,410	+140	+0.51	134,100	-
[6856]	26/06/29	27,340	27,480	26,450	27,270	-860	-3.06	162,600	-
[6856]	26/06/26	28,365	28,730	27,560	28,130	-450	-1.57	196,000	-
[6856]	26/06/25	28,350	28,785	27,880	28,580	+1,155	+4.21	133,700	-
[6856]	26/06/24	27,600	27,835	27,040	27,425	-305	-1.10	160,000	-
[6856]	26/06/23	29,155	29,220	27,730	27,730	-1,005	-3.50	198,400	-
[6856]	26/06/22	28,780	29,285	28,670	28,735	+105	+0.37	135,900	-
[6856]	26/06/19	29,440	30,100	28,585	28,630	+190	+0.67	337,900	-
[6856]	26/06/18	27,770	28,740	27,705	28,440	+985	+3.59	200,600	-
[6856]	26/06/17	26,760	27,695	26,645	27,455	+435	+1.61	152,300	-
[6856]	26/06/16	26,605	27,070	26,375	27,020	+415	+1.56	119,800	-
[6856]	26/06/15	26,710	26,800	26,120	26,605	+1,160	+4.56	163,500	-
[6856]	26/06/12	25,500	26,190	25,300	25,445	+645	+2.60	187,100	-
[6856]	26/06/11	24,010	24,850	23,650	24,800	+60	+0.24	117,900	-
[6856]	26/06/10	24,740	25,365	24,470	24,740	-440	-1.75	163,600	-
[6856]	26/06/09	24,805	25,270	24,400	25,180	+705	+2.88	153,000	-
[6856]	26/06/08	25,000	25,250	24,310	24,475	-1,445	-5.57	167,800	-
[6856]	26/06/05	25,845	26,215	25,415	25,920	-425	-1.61	149,100	-
[6856]	26/06/04	26,110	26,540	26,000	26,345	-265	-1.00	134,300	-
[6856]	26/06/03	26,125	26,800	25,990	26,610	+755	+2.92	201,600	-
[6856]	26/06/02	26,445	26,595	25,170	25,855	-750	-2.82	174,100	-
[6856]	26/06/01	26,030	27,115	25,940	26,605	+340	+1.29	156,400	-
[6856]	26/05/29	26,900	27,245	26,265	26,265	+160	+0.61	230,900	-
[6856]	26/05/28	25,770	26,170	25,400	26,105	+50	+0.19	158,600	-
[6856]	26/05/27	26,540	26,600	26,025	26,055	+515	+2.02	223,300	-
[6856]	26/05/26	26,225	26,225	25,380	25,540	-685	-2.61	178,700	-
[6856]	26/05/25	26,300	26,530	25,970	26,225	+350	+1.35	162,000	-
[6856]	26/05/22	25,185	26,005	24,910	25,875	+970.0	+3.89	173,400	-
[6856]	26/05/21	25,015	25,355	24,900	24,905	+260.0	+1.05	180,900	-
[6856]	26/05/20	24,735	24,935	24,260	24,645	-375.0	-1.50	168,800	-
[6856]	26/05/19	25,790	25,980	24,800	25,020	-770.0	-2.99	225,200	-
[6856]	26/05/18	26,455	26,570	25,745	25,790	+265.0	+1.04	262,700	-
[6856]	26/05/15	28,200	28,200	25,065	25,525	+1,015.0	+4.14	629,700	-
[6856]	26/05/14	24,810	25,265	24,230	24,510	+200.0	+0.82	268,100	-
[6856]	26/05/13	23,740	24,445	23,630	24,310	+175.0	+0.73	164,500	-
[6856]	26/05/12	24,345	24,375	23,620	24,135	+425.0	+1.79	183,100	-
[6856]	26/05/11	24,170	24,170	23,540	23,710	+540.0	+2.33	191,300	-
[6856]	26/05/08	22,450	23,180	22,400	23,170	+570.0	+2.52	217,500	-
[6856]	26/05/07	22,880	23,070	22,430	22,600	+970.0	+4.48	221,800	-
[6856]	26/05/01	21,700	21,895	21,455	21,630	-70.0	-0.32	150,800	-
[6856]	26/04/30	21,460	22,000	21,460	21,700	-90.0	-0.41	160,000	-
[6856]	26/04/28	21,805	21,915	21,570	21,790	-15	-0.07	143,600	-
[6856]	26/04/27	21,845	21,935	21,550	21,805	+160	+0.74	154,900	-
[6856]	26/04/24	21,655	21,815	21,520	21,645	+155	+0.72	205,800	-
[6856]	26/04/23	21,680	21,855	21,230	21,490	+105	+0.49	221,200	-
[6856]	26/04/22	21,155	21,410	21,105	21,385	+235	+1.11	162,100	-
[6856]	26/04/21	21,110	21,470	20,920	21,150	+165	+0.79	131,100	-
[6856]	26/04/20	20,915	21,185	20,875	20,985	+110	+0.53	79,000	-
[6856]	26/04/17	21,380	21,380	20,835	20,875	-505	-2.36	137,400	-
[6856]	26/04/16	21,545	21,615	21,220	21,380	+20	+0.09	158,000	-
[6856]	26/04/15	21,955	21,995	21,065	21,360	+110	+0.52	212,100	-
[6856]	26/04/14	21,050	21,305	20,900	21,250	+390	+1.87	182,500	-
[6856]	26/04/13	20,940	21,270	20,830	20,860	-235	-1.11	169,200	-
[6856]	26/04/10	20,530	21,095	20,455	21,095	+930	+4.61	370,600	-
[6856]	26/04/09	19,865	20,165	19,585	20,165	+405	+2.05	209,700	-
[6856]	26/04/08	19,395	19,780	19,095	19,760	+1,165	+6.27	223,500	-
[6856]	26/04/07	18,725	18,725	18,450	18,595	+20	+0.11	90,600	-
[6856]	26/04/06	18,555	18,960	18,555	18,575	-10	-0.05	98,000	-
[6856]	26/04/03	18,510	18,625	18,390	18,585	+565	+3.14	148,300	-
[6856]	26/04/02	18,705	18,795	18,020	18,020	-595	-3.20	173,400	-
[6856]	26/04/01	18,630	18,650	18,185	18,615	+750	+4.20	270,900	-
[6856]	26/03/31	17,445	18,115	17,420	17,865	+30	+0.17	230,200	-
[6856]	26/03/30	17,500	17,900	17,415	17,835	-500	-2.73	209,400	-
[6856]	26/03/27	18,290	18,385	17,950	18,335	-275	-1.48	283,300	-
[6856]	26/03/26	19,115	19,255	18,430	18,610	-700	-3.63	187,600	-
[6856]	26/03/25	19,200	19,310	18,900	19,310	+910	+4.95	213,500	-
[6856]	26/03/24	18,490	18,615	18,055	18,400	+310	+1.71	172,100	-
[6856]	26/03/23	18,270	18,375	17,960	18,090	-730	-3.88	249,400	-
[6856]	26/03/19	18,890	18,915	18,665	18,820	-705	-3.61	217,400	-
[6856]	26/03/18	18,925	19,525	18,715	19,525	+850	+4.55	183,500	-
[6856]	26/03/17	19,470	19,470	18,675	18,675	-410	-2.15	125,300	-
[6856]	26/03/16	18,715	19,175	18,630	19,085	+255	+1.35	157,700	-
[6856]	26/03/13	18,510	18,900	18,450	18,830	-15	-0.08	165,000	-
[6856]	26/03/12	19,000	19,225	18,660	18,845	-445	-2.31	194,100	-
[6856]	26/03/11	19,505	19,680	19,175	19,290	-135	-0.69	296,100	-
[6856]	26/03/10	19,205	19,565	19,065	19,425	+1,025	+5.57	266,400	-
[6856]	26/03/09	18,440	18,800	17,915	18,400	-1,435	-7.23	248,700	-
[6856]	26/03/06	19,360	19,835	19,360	19,835	+125	+0.63	233,300	-
[6856]	26/03/05	19,875	20,415	19,565	19,710	+305	+1.57	298,100	-
[6856]	26/03/04	19,445	20,035	18,955	19,405	-940	-4.62	274,400	-
[6856]	26/03/03	21,125	21,485	20,190	20,345	-625	-2.98	235,800	-
[6856]	26/03/02	20,500	21,000	20,325	20,970	-75	-0.36	192,800	-
[6856]	26/02/27	20,020	21,185	19,920	21,045	+775	+3.82	337,000	-
[6856]	26/02/26	20,265	20,390	19,750	20,270	+405	+2.04	231,800	-
[6856]	26/02/25	19,665	20,090	19,605	19,865	+390	+2.00	259,600	-
[6856]	26/02/24	19,380	19,555	19,195	19,475	+225	+1.17	225,000	-
[6856]	26/02/20	19,320	19,345	19,025	19,250	-290	-1.48	160,600	-
[6856]	26/02/19	19,450	19,665	19,270	19,540	+335	+1.74	155,100	-
[6856]	26/02/18	19,585	19,595	19,205	19,205	-45	-0.23	153,900	-
[6856]	26/02/17	19,250	19,455	19,005	19,250	0	0.00	152,100	-
[6856]	26/02/16	19,500	19,500	19,220	19,250	-250	-1.28	173,400	-
[6856]	26/02/13	19,830	19,970	18,950	19,500	-780	-3.85	402,700	-
[6856]	26/02/12	20,135	20,395	20,065	20,280	+230	+1.15	243,300	-
[6856]	26/02/10	19,900	20,140	19,675	20,050	+175	+0.88	188,700	-
[6856]	26/02/09	20,000	20,000	19,600	19,875	+860	+4.52	215,600	-
[6856]	26/02/06	18,500	19,050	18,425	19,015	+250	+1.33	134,600	-
[6856]	26/02/05	18,960	19,195	18,670	18,765	-370	-1.93	141,200	-
[6856]	26/02/04	18,755	19,230	18,515	19,135	+230	+1.22	178,200	-
[6856]	26/02/03	18,470	19,025	18,270	18,905	+835	+4.62	299,400	-
[6856]	26/02/02	18,340	18,670	17,995	18,070	-245	-1.34	182,900	-
[6856]	26/01/30	18,500	18,620	18,140	18,315	-185	-1.00	257,000	-
[6856]	26/01/29	18,910	19,050	18,270	18,500	-295	-1.57	220,100	-
[6856]	26/01/28	18,535	18,915	18,450	18,795	+110	+0.59	237,200	-
[6856]	26/01/27	18,100	18,740	17,920	18,685	+775	+4.33	240,800	-
[6856]	26/01/26	17,880	18,040	17,740	17,910	-370	-2.02	222,800	-
[6856]	26/01/23	18,255	18,335	18,045	18,280	-30	-0.16	169,100	-
[6856]	26/01/22	18,145	18,405	18,090	18,310	+305	+1.69	229,300	-
[6856]	26/01/21	17,300	18,030	17,300	18,005	+365	+2.07	147,200	-
[6856]	26/01/20	17,660	17,750	17,365	17,640	-100	-0.56	145,400	-
[6856]	26/01/19	17,550	17,740	17,305	17,740	-30	-0.17	129,000	-
[6856]	26/01/16	17,745	17,800	17,400	17,770	+285	+1.63	193,700	-
[6856]	26/01/15	17,340	17,500	17,190	17,485	-85	-0.48	148,100	-
[6856]	26/01/14	17,260	17,570	17,155	17,570	+435	+2.54	221,700	-
[6856]	26/01/13	17,145	17,260	16,920	17,135	+665	+4.04	186,800	-
[6856]	26/01/09	16,340	16,520	16,190	16,470	+45	+0.27	149,600	-
[6856]	26/01/08	16,700	16,950	16,425	16,425	-385	-2.29	142,900	-
[6856]	26/01/07	16,795	17,010	16,700	16,810	+360	+2.19	184,100	-
[6856]	26/01/06	16,410	16,525	16,335	16,450	+125	+0.77	115,700	-
[6856]	26/01/05	16,310	16,435	16,180	16,325	+365	+2.29	163,000	-
[6856]	25/12/30	15,970	16,190	15,900	15,960	-120	-0.75	121,900	-
[6856]	25/12/29	16,045	16,190	16,010	16,080	-235	-1.44	103,900	-
[6856]	25/12/26	16,460	16,515	16,230	16,315	-135	-0.82	94,200	-
[6856]	25/12/25	16,200	16,450	16,190	16,450	+355	+2.21	110,000	-
[6856]	25/12/24	16,050	16,175	16,025	16,095	+115	+0.72	106,800	-
[6856]	25/12/23	15,990	15,990	15,755	15,980	-10	-0.06	116,900	-
[6856]	25/12/22	15,980	16,135	15,840	15,990	+410	+2.63	148,100	-
[6856]	25/12/19	15,635	15,670	15,535	15,580	+160	+1.04	173,500	-
[6856]	25/12/18	15,370	15,510	15,300	15,420	-30	-0.19	167,300	-
[6856]	25/12/17	15,280	15,450	15,210	15,450	+200	+1.31	124,000	-
[6856]	25/12/16	15,585	15,635	15,250	15,250	-590	-3.72	172,400	-
[6856]	25/12/15	15,600	16,060	15,580	15,840	-105	-0.66	134,900	-
[6856]	25/12/12	16,130	16,170	15,845	15,945	+20	+0.13	128,900	-
[6856]	25/12/11	16,005	16,085	15,875	15,925	-55	-0.34	120,700	-
[6856]	25/12/10	16,180	16,180	15,785	15,980	-150	-0.93	210,400	-
[6856]	25/12/09	16,000	16,205	15,950	16,130	-20	-0.12	268,600	-
[6856]	25/12/08	16,295	16,680	15,930	16,150	+885	+5.80	381,900	-
[6856]	25/12/05	15,220	15,380	15,220	15,265	-85	-0.55	139,000	-
[6856]	25/12/04	14,810	15,350	14,785	15,350	+540	+3.65	205,800	-
[6856]	25/12/03	14,580	15,000	14,535	14,810	+275	+1.89	217,100	-
[6856]	25/12/02	14,445	14,680	14,445	14,535	+85	+0.59	176,200	-
[6856]	25/12/01	14,530	14,620	14,410	14,450	-5	-0.03	157,100	-
[6856]	25/11/28	14,460	14,520	14,290	14,455	-5	-0.03	83,700	-
[6856]	25/11/27	14,360	14,525	14,330	14,460	+240	+1.69	100,600	-
[6856]	25/11/26	14,165	14,270	14,040	14,220	+155	+1.10	102,100	-
[6856]	25/11/25	14,020	14,220	13,925	14,065	+320	+2.33	138,000	-
[6856]	25/11/21	13,830	13,945	13,615	13,745	-385	-2.72	166,800	-
[6856]	25/11/20	14,300	14,375	14,065	14,130	+355	+2.58	148,100	-
[6856]	25/11/19	14,070	14,140	13,705	13,775	-360	-2.55	166,600	-
[6856]	25/11/18	14,455	14,570	14,125	14,135	-495	-3.38	293,500	-
[6856]	25/11/17	13,940	14,850	13,830	14,630	+1,590	+12.19	647,000	-
[6856]	25/11/14	13,030	13,195	12,970	13,040	-540	-3.98	474,800	-
[6856]	25/11/13	13,425	13,730	13,370	13,580	+20	+0.15	193,800	-
[6856]	25/11/12	13,435	13,565	13,255	13,560	+20	+0.15	241,200	-
[6856]	25/11/11	13,880	13,910	13,515	13,540	-210	-1.53	149,500	-
[6856]	25/11/10	13,815	13,815	13,675	13,750	+140	+1.03	134,900	-
[6856]	25/11/07	13,725	13,800	13,530	13,610	-395	-2.82	130,600	-
[6856]	25/11/06	14,010	14,060	13,855	14,005	+210	+1.52	148,900	-
[6856]	25/11/05	13,820	14,000	13,275	13,795	-305	-2.16	324,100	-
[6856]	25/11/04	14,365	14,560	14,065	14,100	-265	-1.84	233,400	-
[6856]	25/10/31	14,250	14,415	14,155	14,365	+120	+0.84	139,000	-
[6856]	25/10/30	13,765	14,290	13,765	14,245	+400	+2.89	255,800	-
[6856]	25/10/29	13,745	13,955	13,710	13,845	+270	+1.99	231,900	-
[6856]	25/10/28	13,810	14,030	13,575	13,575	-315	-2.27	229,600	-
[6856]	25/10/27	13,555	13,985	13,435	13,890	+475	+3.54	246,000	-
[6856]	25/10/24	13,255	13,450	13,205	13,415	+325	+2.48	164,300	-
[6856]	25/10/23	13,065	13,190	12,980	13,090	-155	-1.17	157,500	-
[6856]	25/10/22	13,050	13,300	12,985	13,245	+230	+1.77	229,400	-
[6856]	25/10/21	13,050	13,150	12,995	13,015	+5	+0.04	196,200	-
[6856]	25/10/20	12,845	13,035	12,680	13,010	+390	+3.09	146,600	-
[6856]	25/10/17	12,805	12,865	12,615	12,620	-250	-1.94	152,400	-
[6856]	25/10/16	12,820	12,880	12,730	12,870	+130	+1.02	171,700	-
[6856]	25/10/15	12,420	12,750	12,420	12,740	+325	+2.62	157,900	-
[6856]	25/10/14	12,585	12,780	12,330	12,415	-425	-3.31	257,000	-
[6856]	25/10/10	13,135	13,165	12,800	12,840	-405	-3.06	202,600	-
[6856]	25/10/09	13,170	13,300	13,110	13,245	+180	+1.38	193,200	-
[6856]	25/10/08	13,185	13,220	13,025	13,065	-185	-1.40	153,200	-
[6856]	25/10/07	13,350	13,500	13,220	13,250	-15	-0.11	203,800	-
[6856]	25/10/06	13,300	13,370	13,180	13,265	+195	+1.49	257,800	-
[6856]	25/10/03	13,095	13,165	12,915	13,070	-20	-0.15	183,100	-
[6856]	25/10/02	12,670	13,255	12,665	13,090	+615	+4.93	385,400	-
[6856]	25/10/01	12,495	12,510	12,315	12,475	-65	-0.52	141,000	-
[6856]	25/09/30	12,690	12,745	12,455	12,540	-45	-0.36	153,600	-
[6856]	25/09/29	12,495	12,630	12,440	12,585	+60	+0.48	104,400	-
[6856]	25/09/26	13,010	13,050	12,495	12,525	-470	-3.62	186,500	-
[6856]	25/09/25	12,865	13,020	12,745	12,995	+180	+1.40	208,800	-
[6856]	25/09/24	12,800	12,855	12,595	12,815	+15	+0.12	172,100	-
[6856]	25/09/22	12,760	12,960	12,745	12,800	+95	+0.75	120,800	-
[6856]	25/09/19	12,750	12,950	12,485	12,705	+75	+0.59	335,500	-
[6856]	25/09/18	12,220	13,035	12,200	12,630	+390	+3.19	275,900	-
[6856]	25/09/17	12,215	12,340	12,135	12,240	-75	-0.61	159,900	-
[6856]	25/09/16	12,270	12,495	12,210	12,315	+115	+0.94	256,500	-
[6856]	25/09/12	12,215	12,280	12,120	12,200	+150	+1.24	213,300	-
[6856]	25/09/11	11,750	12,050	11,680	12,050	+265	+2.25	140,800	-
[6856]	25/09/10	11,635	11,785	11,575	11,785	+255	+2.21	148,700	-
[6856]	25/09/09	11,695	11,770	11,495	11,530	-200	-1.71	125,400	-
[6856]	25/09/08	11,855	11,935	11,690	11,730	-65	-0.55	114,300	-
[6856]	25/09/05	11,640	11,845	11,535	11,795	+455	+4.01	328,100	-