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
[6859]	26/10/29	4,560	4,580	4,460	4,540	-20.0	-0.44	110,700	94,411,227,136
[6859]	26/10/28	4,570	4,595	4,505	4,560	+60.0	+1.33	93,200	94,827,134,976
[6859]	26/10/27	4,550	4,600	4,480	4,500	+60.0	+1.35	89,300	93,579,411,456
[6859]	26/10/26	4,500	4,540	4,380	4,440	-60.0	-1.33	93,700	92,331,679,744
[6859]	26/10/23	4,310	4,510	4,245	4,500	+50.0	+1.12	234,100	93,579,411,456
[6859]	26/10/22	4,305	4,475	4,285	4,450	+175.0	+4.09	144,100	92,539,633,664
[6859]	26/10/21	4,300	4,335	4,240	4,275	+105.0	+2.52	87,900	88,900,435,968
[6859]	26/10/20	4,335	4,370	4,145	4,170	-165.0	-3.81	137,100	86,716,915,712
[6859]	26/10/19	4,250	4,350	4,230	4,335	-80.0	-1.81	80,300	90,148,159,488
[6859]	26/10/16	4,390	4,420	4,250	4,415	+70.0	+1.61	128,800	91,811,799,040
[6859]	26/10/15	4,575	4,615	4,220	4,345	-370.0	-7.85	357,300	90,356,113,408
[6859]	26/10/14	4,655	4,775	4,655	4,715	+60.0	+1.29	138,600	98,050,424,832
[6859]	26/10/13	4,555	4,660	4,470	4,655	+115.0	+2.53	168,000	96,802,701,312
[6859]	26/10/09	4,340	4,570	4,320	4,540	+150.0	+3.42	171,300	94,411,227,136
[6859]	26/10/08	4,460	4,500	4,380	4,390	-70.0	-1.57	173,000	91,751,981,056
[6859]	26/10/07	4,365	4,460	4,330	4,460	+120.0	+2.76	109,300	93,214,998,528
[6859]	26/10/06	4,265	4,350	4,225	4,340	+75.0	+1.76	140,700	90,706,968,576
[6859]	26/10/05	4,180	4,285	4,170	4,265	+155.0	+3.77	70,800	89,139,453,952
[6859]	26/10/02	4,110	4,175	4,080	4,110	-55.0	-1.32	53,600	85,899,919,360
[6859]	26/10/01	4,025	4,175	4,020	4,165	+140.0	+3.48	59,800	87,049,428,992
[6859]	26/09/30	4,050	4,060	3,970	4,025	+40.0	+1.00	54,900	84,123,402,240
[6859]	26/09/29	3,955	3,990	3,955	3,985	-25.0	-0.62	43,800	83,287,392,256
[6859]	26/09/28	4,100	4,120	4,005	4,010	-65.0	-1.60	56,800	83,809,894,400
[6859]	26/09/25	3,970	4,085	3,970	4,075	+100.0	+2.52	44,300	85,168,414,720
[6859]	26/09/24	4,010	4,030	3,965	3,975	+20.0	+0.51	42,800	83,078,389,760
[6859]	26/09/18	4,010	4,020	3,945	3,955	-20.0	-0.50	73,800	82,660,384,768
[6859]	26/09/17	4,025	4,060	3,965	3,975	-50.0	-1.24	65,200	83,078,389,760
[6859]	26/09/16	3,890	4,025	3,865	4,025	+160.0	+4.14	70,100	84,123,402,240
[6859]	26/09/15	3,810	3,885	3,810	3,865	+35.0	+0.91	52,700	80,779,362,304
[6859]	26/09/14	3,780	3,855	3,755	3,830	+15.0	+0.39	56,200	80,047,857,664
[6859]	26/09/11	3,775	3,855	3,730	3,815	-100.0	-2.55	82,300	79,734,358,016
[6859]	26/09/10	3,920	3,935	3,865	3,915	-5.0	-0.13	69,800	81,824,374,784
[6859]	26/09/09	3,890	3,990	3,880	3,920	+30.0	+0.77	68,900	81,928,880,128
[6859]	26/09/08	3,975	4,040	3,890	3,890	-115.0	-2.87	63,200	81,301,872,640
[6859]	26/09/07	3,945	4,030	3,945	4,005	+125.0	+3.22	59,300	84,179,787,776
[6859]	26/09/04	3,780	3,900	3,780	3,880	+115.0	+3.05	73,400	81,552,457,728
[6859]	26/09/03	3,845	3,850	3,765	3,765	-70.0	-1.83	69,300	79,135,309,824
[6859]	26/09/02	3,855	3,900	3,790	3,835	-90.0	-2.29	77,300	80,606,617,600
[6859]	26/09/01	3,930	3,990	3,915	3,925	-75.0	-1.88	49,600	82,498,297,856
[6859]	26/08/31	3,875	4,010	3,875	4,000	+55.0	+1.39	54,700	84,074,692,608
[6859]	26/08/28	4,005	4,025	3,935	3,945	-15.0	-0.38	55,500	82,918,670,336
[6859]	26/08/27	4,010	4,080	3,950	3,960	-10.0	-0.25	70,200	83,233,947,648
[6859]	26/08/26	3,995	4,005	3,925	3,970	-30.0	-0.75	74,100	83,444,137,984
[6859]	26/08/25	3,880	4,000	3,850	4,000	+115.0	+2.96	69,500	84,074,692,608
[6859]	26/08/24	3,900	3,925	3,835	3,885	-30.0	-0.77	69,200	81,657,544,704
[6859]	26/08/21	3,780	3,920	3,740	3,915	+65.0	+1.69	91,900	82,288,107,520
[6859]	26/08/20	3,860	3,865	3,745	3,850	-5.0	-0.13	116,100	80,921,894,912
[6859]	26/08/19	3,960	4,000	3,830	3,855	-295.0	-7.11	108,200	81,026,990,080
[6859]	26/08/18	4,240	4,265	4,140	4,150	-135.0	-3.15	41,500	87,227,498,496
[6859]	26/08/17	4,240	4,285	4,205	4,285	+45.0	+1.06	48,200	90,065,018,880
[6859]	26/08/14	4,220	4,285	4,205	4,240	+20.0	+0.47	64,100	89,119,178,752
[6859]	26/08/13	4,195	4,265	4,175	4,220	+60.0	+1.44	62,400	89,483,468,800
[6859]	26/08/12	4,135	4,180	4,110	4,160	+25.0	+0.60	91,300	88,211,193,856
[6859]	26/08/10	4,175	4,290	4,125	4,135	-20.0	-0.48	99,500	87,681,081,344
[6859]	26/08/07	3,970	4,155	3,910	4,155	+45.0	+1.09	190,700	88,105,172,992
[6859]	26/08/06	4,195	4,300	3,965	4,110	-85.0	-2.03	197,700	87,150,960,640
[6859]	26/08/05	4,100	4,215	4,100	4,195	+165.0	+4.09	104,900	88,953,356,288
[6859]	26/08/04	3,845	4,050	3,845	4,030	+125.0	+3.20	118,600	85,454,594,048
[6859]	26/08/03	3,820	3,970	3,795	3,905	+15.0	+0.39	110,200	82,804,015,104
[6859]	26/07/31	3,845	3,990	3,810	3,890	+100.0	+2.64	119,200	82,485,952,512
[6859]	26/07/30	3,720	3,830	3,705	3,790	+40.0	+1.07	133,400	80,365,486,080
[6859]	26/07/29	3,935	3,975	3,665	3,750	-195.0	-4.94	177,700	79,517,302,784
[6859]	26/07/28	4,030	4,035	3,895	3,945	-200.0	-4.83	166,600	83,652,198,400
[6859]	26/07/27	4,155	4,175	4,035	4,145	-10.0	-0.24	122,100	87,893,123,072
[6859]	26/07/24	4,200	4,215	4,115	4,155	-105.0	-2.46	95,900	88,105,172,992
[6859]	26/07/23	4,365	4,430	4,220	4,260	-80.0	-1.84	106,300	90,331,652,096
[6859]	26/07/22	4,305	4,445	4,295	4,340	+160.0	+3.83	188,800	92,028,026,880
[6859]	26/07/21	4,120	4,195	3,990	4,180	+200.0	+5.03	179,100	88,635,285,504
[6859]	26/07/17	3,930	3,995	3,795	3,980	-100	-2.45	132,200	-
[6859]	26/07/16	3,975	4,105	3,975	4,080	+35	+0.87	110,100	-
[6859]	26/07/15	3,950	4,080	3,935	4,045	+145	+3.72	108,200	-
[6859]	26/07/14	3,855	3,940	3,830	3,900	+45	+1.17	114,100	-
[6859]	26/07/13	3,970	4,005	3,820	3,855	-45	-1.15	112,900	-
[6859]	26/07/10	4,035	4,060	3,875	3,900	-65	-1.64	189,800	-
[6859]	26/07/09	3,965	3,995	3,915	3,965	+45	+1.15	102,300	-
[6859]	26/07/08	3,975	4,050	3,905	3,920	-195	-4.74	115,500	-
[6859]	26/07/07	4,280	4,365	4,090	4,115	-165	-3.86	115,500	-
[6859]	26/07/06	4,270	4,295	4,200	4,280	+10	+0.23	101,400	-
[6859]	26/07/03	4,180	4,270	4,110	4,270	+20	+0.47	102,000	-
[6859]	26/07/02	4,240	4,305	4,185	4,250	-60	-1.39	115,900	-
[6859]	26/07/01	4,290	4,370	4,240	4,310	+80	+1.89	105,100	-
[6859]	26/06/30	4,325	4,340	4,220	4,230	-80	-1.86	110,500	-
[6859]	26/06/29	4,370	4,370	4,190	4,310	-60	-1.37	169,500	-
[6859]	26/06/26	4,530	4,580	4,330	4,370	-210	-4.59	102,500	-
[6859]	26/06/25	4,585	4,615	4,475	4,580	+165	+3.74	115,600	-
[6859]	26/06/24	4,510	4,560	4,355	4,415	-80	-1.78	116,000	-
[6859]	26/06/23	4,685	4,710	4,495	4,495	-180	-3.85	138,000	-
[6859]	26/06/22	4,700	4,750	4,590	4,675	-25	-0.53	135,700	-
[6859]	26/06/19	4,740	4,790	4,630	4,700	+95	+2.06	200,700	-
[6859]	26/06/18	4,475	4,645	4,460	4,605	+135	+3.02	177,400	-
[6859]	26/06/17	4,290	4,495	4,290	4,470	+140	+3.23	178,900	-
[6859]	26/06/16	4,335	4,380	4,215	4,330	+40	+0.93	110,400	-
[6859]	26/06/15	4,340	4,370	4,260	4,290	+135	+3.25	118,400	-
[6859]	26/06/12	4,160	4,235	4,110	4,155	+105	+2.59	136,600	-
[6859]	26/06/11	4,090	4,130	3,930	4,050	-40	-0.98	114,600	-
[6859]	26/06/10	4,100	4,225	4,030	4,090	-80	-1.92	161,200	-
[6859]	26/06/09	4,080	4,190	4,010	4,170	+135	+3.35	155,000	-
[6859]	26/06/08	4,000	4,095	3,985	4,035	-155	-3.70	149,200	-
[6859]	26/06/05	4,090	4,220	4,005	4,190	+100	+2.44	199,100	-
[6859]	26/06/04	4,010	4,195	4,000	4,090	+75	+1.87	222,700	-
[6859]	26/06/03	4,000	4,125	3,960	4,015	+70	+1.77	185,100	-
[6859]	26/06/02	3,955	3,960	3,750	3,945	0	0.00	116,800	-
[6859]	26/06/01	3,960	4,030	3,890	3,945	-20	-0.50	177,700	-
[6859]	26/05/29	3,920	4,035	3,870	3,965	+110	+2.85	150,900	-
[6859]	26/05/28	3,750	3,905	3,700	3,855	+85	+2.25	138,800	-
[6859]	26/05/27	3,950	3,970	3,695	3,770	-55	-1.44	245,600	-
[6859]	26/05/26	3,620	3,840	3,620	3,825	+240	+6.69	248,100	-
[6859]	26/05/25	3,520	3,605	3,500	3,585	+100	+2.87	106,600	-
[6859]	26/05/22	3,395	3,505	3,390	3,485	+115.0	+3.41	100,100	-
[6859]	26/05/21	3,360	3,425	3,345	3,370	+75.0	+2.28	116,100	-
[6859]	26/05/20	3,280	3,305	3,225	3,295	-55.0	-1.64	89,400	-
[6859]	26/05/19	3,390	3,440	3,280	3,350	+5.0	+0.15	111,400	-
[6859]	26/05/18	3,370	3,415	3,300	3,345	-50.0	-1.47	129,700	-
[6859]	26/05/15	3,550	3,610	3,345	3,395	-115.0	-3.28	149,900	-
[6859]	26/05/14	3,525	3,615	3,400	3,510	+10.0	+0.29	123,800	-
[6859]	26/05/13	3,525	3,525	3,465	3,500	0	+0.00	53,800	-
[6859]	26/05/12	3,530	3,570	3,475	3,500	-10.0	-0.28	80,100	-
[6859]	26/05/11	3,505	3,525	3,475	3,510	+35.0	+1.01	65,200	-
[6859]	26/05/08	3,420	3,475	3,385	3,475	+35.0	+1.02	66,500	-
[6859]	26/05/07	3,390	3,485	3,375	3,440	+115.0	+3.46	74,700	-
[6859]	26/05/01	3,325	3,345	3,290	3,325	0	+0.00	50,600	-
[6859]	26/04/30	3,260	3,335	3,260	3,325	+20.0	+0.61	52,300	-
[6859]	26/04/28	3,290	3,315	3,270	3,305	+20.0	+0.61	56,500	-
[6859]	26/04/27	3,265	3,320	3,225	3,285	+20	+0.61	56,200	-
[6859]	26/04/24	3,290	3,310	3,255	3,265	-25	-0.76	29,600	-
[6859]	26/04/23	3,340	3,340	3,245	3,290	-40	-1.20	50,200	-
[6859]	26/04/22	3,360	3,360	3,310	3,330	-55	-1.62	44,300	-
[6859]	26/04/21	3,380	3,395	3,360	3,385	+55	+1.65	46,800	-
[6859]	26/04/20	3,360	3,395	3,320	3,330	-20	-0.60	45,600	-
[6859]	26/04/17	3,360	3,365	3,330	3,350	-30	-0.89	55,800	-
[6859]	26/04/16	3,400	3,400	3,360	3,380	+30	+0.90	43,500	-
[6859]	26/04/15	3,390	3,420	3,340	3,350	-30	-0.89	63,200	-
[6859]	26/04/14	3,360	3,390	3,355	3,380	+45	+1.35	57,600	-
[6859]	26/04/13	3,345	3,380	3,295	3,335	-30	-0.89	74,800	-
[6859]	26/04/10	3,310	3,385	3,310	3,365	+80	+2.44	74,800	-
[6859]	26/04/09	3,280	3,310	3,265	3,285	+10	+0.31	49,800	-
[6859]	26/04/08	3,210	3,280	3,205	3,275	+120	+3.80	73,600	-
[6859]	26/04/07	3,120	3,155	3,115	3,155	+40	+1.28	48,700	-
[6859]	26/04/06	3,100	3,145	3,100	3,115	+25	+0.81	43,700	-
[6859]	26/04/03	3,100	3,130	3,080	3,090	+5	+0.16	38,500	-
[6859]	26/04/02	3,165	3,175	3,060	3,085	-55	-1.75	58,500	-
[6859]	26/04/01	3,120	3,140	3,075	3,140	+167	+5.62	100,500	-
[6859]	26/03/31	2,921	3,010	2,920	2,973	-20	-0.67	103,700	-
[6859]	26/03/30	2,901	3,000	2,893	2,993	-127	-4.07	128,800	-
[6859]	26/03/27	3,100	3,155	3,070	3,120	-10	-0.32	82,300	-
[6859]	26/03/26	3,180	3,210	3,110	3,130	-65	-2.03	71,000	-
[6859]	26/03/25	3,195	3,220	3,180	3,195	+70	+2.24	66,900	-
[6859]	26/03/24	3,145	3,160	3,075	3,125	+90	+2.97	103,000	-
[6859]	26/03/23	3,100	3,100	2,990	3,035	-120	-3.80	118,700	-
[6859]	26/03/19	3,300	3,300	3,150	3,155	-235	-6.93	139,600	-
[6859]	26/03/18	3,370	3,390	3,330	3,390	+25	+0.74	102,000	-
[6859]	26/03/17	3,420	3,420	3,345	3,365	-15	-0.44	88,600	-
[6859]	26/03/16	3,365	3,400	3,330	3,380	-30	-0.88	101,800	-
[6859]	26/03/13	3,400	3,440	3,395	3,410	-60	-1.73	88,000	-
[6859]	26/03/12	3,535	3,570	3,410	3,470	-125	-3.48	117,900	-
[6859]	26/03/11	3,590	3,655	3,565	3,595	+45	+1.27	146,400	-
[6859]	26/03/10	3,500	3,565	3,480	3,550	+160	+4.72	62,400	-
[6859]	26/03/09	3,365	3,405	3,290	3,390	-210	-5.83	118,600	-
[6859]	26/03/06	3,540	3,600	3,505	3,600	-10	-0.28	63,100	-
[6859]	26/03/05	3,560	3,650	3,555	3,610	+155	+4.49	111,600	-
[6859]	26/03/04	3,550	3,595	3,415	3,455	-200	-5.47	144,200	-
[6859]	26/03/03	3,755	3,805	3,640	3,655	-170	-4.44	102,500	-
[6859]	26/03/02	3,765	3,835	3,735	3,825	-40	-1.03	82,100	-
[6859]	26/02/27	3,815	3,890	3,765	3,865	+40	+1.05	91,400	-
[6859]	26/02/26	3,950	3,950	3,810	3,825	-95	-2.42	130,900	-
[6859]	26/02/25	3,925	3,945	3,845	3,920	+10	+0.26	139,800	-
[6859]	26/02/24	3,890	3,945	3,820	3,910	+5	+0.13	89,900	-
[6859]	26/02/20	3,900	3,905	3,855	3,905	0	0.00	75,900	-
[6859]	26/02/19	3,800	3,930	3,800	3,905	+105	+2.76	98,000	-
[6859]	26/02/18	3,750	3,805	3,730	3,800	+50	+1.33	136,800	-
[6859]	26/02/17	3,735	3,750	3,695	3,750	+15	+0.40	81,800	-
[6859]	26/02/16	3,650	3,770	3,640	3,735	+120	+3.32	168,300	-
[6859]	26/02/13	3,725	3,765	3,500	3,615	-40	-1.09	196,500	-
[6859]	26/02/12	3,950	4,120	3,540	3,655	-290	-7.35	273,100	-
[6859]	26/02/10	3,875	3,955	3,870	3,945	+70	+1.81	96,700	-
[6859]	26/02/09	3,880	3,935	3,820	3,875	+105	+2.79	121,600	-
[6859]	26/02/06	3,690	3,780	3,655	3,770	+45	+1.21	89,000	-
[6859]	26/02/05	3,705	3,750	3,675	3,725	+50	+1.36	99,200	-
[6859]	26/02/04	3,645	3,695	3,605	3,675	+70	+1.94	88,900	-
[6859]	26/02/03	3,465	3,625	3,465	3,605	+165	+4.80	97,500	-
[6859]	26/02/02	3,430	3,490	3,425	3,440	+5	+0.15	80,400	-
[6859]	26/01/30	3,400	3,455	3,395	3,435	+40	+1.18	44,500	-
[6859]	26/01/29	3,425	3,425	3,365	3,395	-30	-0.88	81,700	-
[6859]	26/01/28	3,460	3,460	3,410	3,425	-35	-1.01	52,000	-
[6859]	26/01/27	3,415	3,480	3,400	3,460	+25	+0.73	50,300	-
[6859]	26/01/26	3,490	3,500	3,435	3,435	-125	-3.51	66,100	-
[6859]	26/01/23	3,545	3,575	3,505	3,560	+15	+0.42	58,300	-
[6859]	26/01/22	3,490	3,585	3,465	3,545	+65	+1.87	74,400	-
[6859]	26/01/21	3,375	3,500	3,365	3,480	+85	+2.50	88,200	-
[6859]	26/01/20	3,435	3,460	3,395	3,395	-70	-2.02	68,200	-
[6859]	26/01/19	3,495	3,495	3,430	3,465	-25	-0.72	54,000	-
[6859]	26/01/16	3,420	3,490	3,410	3,490	+60	+1.75	66,700	-
[6859]	26/01/15	3,420	3,430	3,380	3,430	+10	+0.29	75,500	-
[6859]	26/01/14	3,365	3,425	3,365	3,420	+55	+1.63	83,000	-
[6859]	26/01/13	3,355	3,390	3,345	3,365	+35	+1.05	89,800	-
[6859]	26/01/09	3,340	3,375	3,300	3,330	-15	-0.45	99,400	-
[6859]	26/01/08	3,390	3,395	3,345	3,345	-40	-1.18	48,700	-
[6859]	26/01/07	3,315	3,415	3,305	3,385	+50	+1.50	83,400	-
[6859]	26/01/06	3,330	3,360	3,315	3,335	+15	+0.45	58,100	-
[6859]	26/01/05	3,360	3,385	3,310	3,320	-35	-1.04	65,300	-
[6859]	25/12/30	3,370	3,380	3,350	3,355	-35	-1.03	53,700	-
[6859]	25/12/29	3,360	3,395	3,345	3,390	+40	+1.19	59,400	-
[6859]	25/12/26	3,360	3,370	3,330	3,350	-5	-0.15	52,000	-
[6859]	25/12/25	3,365	3,370	3,330	3,355	+25	+0.75	47,300	-
[6859]	25/12/24	3,360	3,360	3,325	3,330	-30	-0.89	45,500	-
[6859]	25/12/23	3,350	3,365	3,325	3,360	-5	-0.15	71,500	-
[6859]	25/12/22	3,325	3,370	3,325	3,365	+40	+1.20	73,200	-
[6859]	25/12/19	3,285	3,325	3,280	3,325	+40	+1.22	56,800	-
[6859]	25/12/18	3,300	3,325	3,280	3,285	-55	-1.65	68,800	-
[6859]	25/12/17	3,320	3,365	3,305	3,340	+20	+0.60	39,100	-
[6859]	25/12/16	3,375	3,420	3,315	3,320	-125	-3.63	57,700	-
[6859]	25/12/15	3,410	3,445	3,385	3,445	+40	+1.17	43,900	-
[6859]	25/12/12	3,420	3,420	3,385	3,405	+35	+1.04	59,500	-
[6859]	25/12/11	3,490	3,525	3,360	3,370	-85	-2.46	100,600	-
[6859]	25/12/10	3,455	3,470	3,425	3,455	0	0.00	68,600	-
[6859]	25/12/09	3,450	3,485	3,435	3,455	-15	-0.43	78,700	-
[6859]	25/12/08	3,400	3,470	3,395	3,470	+105	+3.12	93,300	-
[6859]	25/12/05	3,335	3,370	3,315	3,365	+15	+0.45	66,500	-
[6859]	25/12/04	3,305	3,350	3,280	3,350	+45	+1.36	62,500	-
[6859]	25/12/03	3,290	3,315	3,275	3,305	+20	+0.61	59,400	-
[6859]	25/12/02	3,295	3,315	3,270	3,285	-20	-0.61	67,800	-
[6859]	25/12/01	3,360	3,380	3,295	3,305	-45	-1.34	69,700	-
[6859]	25/11/28	3,315	3,355	3,290	3,350	+35	+1.06	102,000	-
[6859]	25/11/27	3,325	3,350	3,290	3,315	+15	+0.45	87,800	-
[6859]	25/11/26	3,310	3,325	3,290	3,300	-5	-0.15	67,600	-
[6859]	25/11/25	3,325	3,340	3,285	3,305	-5	-0.15	78,500	-
[6859]	25/11/21	3,240	3,320	3,240	3,310	+5	+0.15	73,100	-
[6859]	25/11/20	3,290	3,330	3,250	3,305	+85	+2.64	99,900	-
[6859]	25/11/19	3,250	3,255	3,160	3,220	-30	-0.92	129,700	-
[6859]	25/11/18	3,305	3,315	3,245	3,250	-100	-2.99	69,800	-
[6859]	25/11/17	3,360	3,390	3,320	3,350	+10	+0.30	99,400	-
[6859]	25/11/14	3,245	3,385	3,235	3,340	-45	-1.33	201,600	-
[6859]	25/11/13	3,465	3,575	3,350	3,385	-70	-2.03	118,000	-
[6859]	25/11/12	3,440	3,470	3,415	3,455	+15	+0.44	57,600	-
[6859]	25/11/11	3,475	3,475	3,410	3,440	-20	-0.58	41,800	-
[6859]	25/11/10	3,450	3,470	3,425	3,460	+35	+1.02	31,100	-
[6859]	25/11/07	3,425	3,435	3,375	3,425	-35	-1.01	53,100	-
[6859]	25/11/06	3,415	3,485	3,400	3,460	+45	+1.32	59,400	-
[6859]	25/11/05	3,435	3,450	3,300	3,415	-90	-2.57	64,500	-
[6859]	25/11/04	3,445	3,525	3,445	3,505	-10	-0.28	60,300	-
[6859]	25/10/31	3,450	3,515	3,430	3,515	+65	+1.88	51,700	-
[6859]	25/10/30	3,410	3,475	3,410	3,450	+40	+1.17	173,400	-
[6859]	25/10/29	3,440	3,510	3,395	3,410	-30	-0.87	41,800	-
[6859]	25/10/28	3,540	3,540	3,440	3,440	-115	-3.23	56,000	-
[6859]	25/10/27	3,495	3,555	3,495	3,555	+90	+2.60	58,900	-
[6859]	25/10/24	3,495	3,500	3,450	3,465	+5	+0.14	37,900	-
[6859]	25/10/23	3,430	3,480	3,425	3,460	0	0.00	40,700	-
[6859]	25/10/22	3,450	3,475	3,415	3,460	+30	+0.87	44,500	-
[6859]	25/10/21	3,460	3,475	3,425	3,430	-25	-0.72	32,900	-
[6859]	25/10/20	3,400	3,470	3,390	3,455	+85	+2.52	43,500	-
[6859]	25/10/17	3,370	3,400	3,360	3,370	-45	-1.32	33,700	-
[6859]	25/10/16	3,390	3,430	3,360	3,415	+25	+0.74	56,500	-
[6859]	25/10/15	3,360	3,390	3,340	3,390	+80	+2.42	66,200	-
[6859]	25/10/14	3,335	3,385	3,280	3,310	-95	-2.79	122,500	-
[6859]	25/10/10	3,480	3,490	3,405	3,405	-135	-3.81	70,800	-
[6859]	25/10/09	3,500	3,560	3,500	3,540	+60	+1.72	52,300	-
[6859]	25/10/08	3,580	3,600	3,480	3,480	-95	-2.66	77,300	-
[6859]	25/10/07	3,545	3,600	3,510	3,575	+35	+0.99	103,600	-
[6859]	25/10/06	3,500	3,540	3,465	3,540	+110	+3.21	87,400	-
[6859]	25/10/03	3,380	3,440	3,380	3,430	+40	+1.18	42,200	-
[6859]	25/10/02	3,375	3,415	3,375	3,390	+15	+0.44	70,100	-
[6859]	25/10/01	3,420	3,420	3,350	3,375	-65	-1.89	98,400	-
[6859]	25/09/30	3,460	3,465	3,415	3,440	-25	-0.72	70,600	-
[6859]	25/09/29	3,545	3,545	3,455	3,465	-85	-2.39	50,400	-
[6859]	25/09/26	3,540	3,565	3,525	3,550	0	0.00	67,900	-
[6859]	25/09/25	3,520	3,555	3,485	3,550	+25	+0.71	79,800	-
[6859]	25/09/24	3,525	3,550	3,475	3,525	0	0.00	82,900	-
[6859]	25/09/22	3,530	3,545	3,505	3,525	0	0.00	75,200	-
[6859]	25/09/19	3,550	3,570	3,470	3,525	-5	-0.14	152,200	-
[6859]	25/09/18	3,450	3,555	3,430	3,530	+95	+2.77	97,500	-
[6859]	25/09/17	3,495	3,495	3,430	3,435	-75	-2.14	82,600	-
[6859]	25/09/16	3,470	3,535	3,470	3,510	+30	+0.86	64,000	-
[6859]	25/09/12	3,460	3,515	3,445	3,480	+15	+0.43	84,000	-
[6859]	25/09/11	3,400	3,475	3,380	3,465	+65	+1.91	95,400	-
[6859]	25/09/10	3,400	3,425	3,370	3,400	+40	+1.19	74,100	-
[6859]	25/09/09	3,345	3,405	3,335	3,360	+15	+0.45	84,900	-
[6859]	25/09/08	3,350	3,365	3,320	3,345	0	0.00	53,900	-
[6859]	25/09/05	3,305	3,355	3,295	3,345	+40	+1.21	54,700	-