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
[6861]	26/10/29	78,010	78,910	76,360	76,360	-2,830.0	-3.57	1,714,800	18,519,219,503,104
[6861]	26/10/28	79,420	80,060	78,130	79,190	+110.0	+0.14	834,400	19,205,564,923,904
[6861]	26/10/27	78,510	79,380	78,380	79,080	+1,810.0	+2.34	782,200	19,178,887,053,312
[6861]	26/10/26	78,990	79,390	77,200	77,270	-1,110.0	-1.42	585,300	18,739,917,488,128
[6861]	26/10/23	77,510	79,110	76,640	78,380	-1,980.0	-2.46	667,100	19,009,120,501,760
[6861]	26/10/22	81,290	82,310	79,800	80,360	-500.0	-0.62	475,400	19,489,320,075,264
[6861]	26/10/21	81,530	82,350	80,860	80,860	-50.0	-0.06	590,500	19,610,581,598,208
[6861]	26/10/20	80,670	81,060	79,320	80,910	-500.0	-0.61	489,000	19,622,709,428,224
[6861]	26/10/19	79,530	81,410	78,950	81,410	+650.0	+0.80	422,300	19,743,970,951,168
[6861]	26/10/16	79,900	81,710	79,250	80,760	+1,790.0	+2.27	533,800	19,586,330,132,480
[6861]	26/10/15	78,530	78,970	77,380	78,970	-1,360.0	-1.69	761,600	19,152,209,182,720
[6861]	26/10/14	79,800	80,920	79,600	80,330	+560.0	+0.70	495,900	19,482,045,054,976
[6861]	26/10/13	79,790	80,400	78,980	79,770	-770.0	-0.96	488,100	19,346,229,297,152
[6861]	26/10/09	79,210	80,540	78,600	80,540	+540.0	+0.68	439,700	19,532,974,391,296
[6861]	26/10/08	81,120	81,360	79,810	80,000	-1,560.0	-1.91	532,700	19,402,011,443,200
[6861]	26/10/07	81,860	82,940	81,380	81,560	+70.0	+0.09	494,900	19,780,350,246,912
[6861]	26/10/06	81,580	81,780	81,020	81,490	-190.0	-0.23	368,100	19,763,373,801,472
[6861]	26/10/05	81,770	82,210	81,550	81,680	+1,410.0	+1.76	435,600	19,809,452,425,216
[6861]	26/10/02	79,700	80,910	79,610	80,270	-930.0	-1.15	508,600	19,467,492,917,248
[6861]	26/10/01	80,590	81,720	80,230	81,200	+720.0	+0.89	606,500	19,693,041,614,848
[6861]	26/09/30	80,980	81,060	79,560	80,480	+1,000.0	+1.26	681,400	19,518,422,253,568
[6861]	26/09/29	78,000	79,500	78,000	79,480	+980.0	+1.25	498,100	19,275,897,110,528
[6861]	26/09/28	79,950	80,080	78,500	78,500	-1,100.0	-1.38	656,600	19,038,222,680,064
[6861]	26/09/25	78,000	80,150	77,310	79,600	+2,330.0	+3.02	731,800	19,305,001,385,984
[6861]	26/09/24	75,770	77,800	75,770	77,270	+690.0	+0.90	942,800	18,739,917,488,128
[6861]	26/09/18	77,390	77,450	75,480	76,580	+480.0	+0.63	627,400	18,572,575,244,288
[6861]	26/09/17	76,180	77,180	75,800	76,100	+200.0	+0.26	414,500	18,456,162,336,768
[6861]	26/09/16	75,400	76,380	74,980	75,900	+240.0	+0.32	438,800	18,407,657,308,160
[6861]	26/09/15	75,460	76,510	75,320	75,660	-300.0	-0.39	443,900	18,349,450,854,400
[6861]	26/09/14	74,870	76,580	74,620	75,960	-40.0	-0.05	563,400	18,422,209,445,888
[6861]	26/09/11	74,110	76,000	73,510	76,000	-500.0	-0.65	795,800	18,431,910,871,040
[6861]	26/09/10	75,540	77,440	75,330	76,500	+220.0	+0.29	555,000	18,553,172,393,984
[6861]	26/09/09	77,500	77,750	76,280	76,280	-480.0	-0.63	513,400	18,499,816,652,800
[6861]	26/09/08	78,500	79,580	76,760	76,760	-2,130.0	-2.70	414,600	18,616,229,560,320
[6861]	26/09/07	77,660	78,890	77,660	78,890	+1,170.0	+1.51	489,600	19,132,808,429,568
[6861]	26/09/04	78,750	79,000	76,850	77,720	-260.0	-0.33	663,200	18,849,053,278,208
[6861]	26/09/03	78,060	78,650	77,220	77,980	-40.0	-0.05	563,300	18,912,110,444,544
[6861]	26/09/02	80,780	80,780	78,020	78,020	-4,260.0	-5.18	746,500	18,921,811,869,696
[6861]	26/09/01	82,570	83,490	82,280	82,280	-1,380.0	-1.65	355,600	19,954,967,511,040
[6861]	26/08/31	81,710	84,170	81,620	83,660	+700.0	+0.84	576,900	20,289,651,998,720
[6861]	26/08/28	82,790	84,010	82,630	82,960	+810.0	+0.99	426,100	20,119,885,447,168
[6861]	26/08/27	81,780	82,340	81,380	82,150	+650.0	+0.80	366,700	19,923,438,927,872
[6861]	26/08/26	81,050	81,780	80,730	81,500	-750.0	-0.91	285,900	19,765,798,109,184
[6861]	26/08/25	80,950	82,250	80,420	82,250	+1,350.0	+1.67	339,200	19,947,692,490,752
[6861]	26/08/24	80,500	81,500	80,000	80,900	+1,000.0	+1.25	412,300	19,620,283,023,360
[6861]	26/08/21	78,950	80,470	78,690	79,900	-790.0	-0.98	393,800	19,377,757,880,320
[6861]	26/08/20	80,360	80,920	79,380	80,690	+1,040.0	+1.31	519,900	19,569,353,687,040
[6861]	26/08/19	80,000	81,530	79,570	79,650	-4,480.0	-5.33	830,700	19,317,127,118,848
[6861]	26/08/18	86,130	86,920	84,030	84,130	-2,620.0	-3.02	480,600	20,403,640,598,528
[6861]	26/08/17	87,470	87,630	85,970	86,750	-910.0	-1.04	588,800	21,039,054,585,856
[6861]	26/08/14	85,130	87,820	84,930	87,660	+1,030.0	+1.19	703,100	21,259,752,570,880
[6861]	26/08/13	87,000	87,340	85,960	86,630	-570.0	-0.65	558,700	21,009,952,407,552
[6861]	26/08/12	85,530	87,340	85,160	87,200	+2,200.0	+2.59	667,800	21,148,192,473,088
[6861]	26/08/10	85,220	85,890	84,500	85,000	-110.0	-0.13	439,300	20,614,637,158,400
[6861]	26/08/07	83,820	85,690	83,170	85,110	-420.0	-0.49	759,600	20,641,315,028,992
[6861]	26/08/06	87,070	87,920	85,530	85,530	-1,850.0	-2.12	798,200	20,743,175,798,784
[6861]	26/08/05	83,670	87,590	83,630	87,380	+4,480.0	+5.40	1,068,000	21,191,846,789,120
[6861]	26/08/04	82,110	83,440	80,950	82,900	+2,290.0	+2.84	787,300	20,105,333,309,440
[6861]	26/08/03	80,000	81,820	78,910	80,610	-540.0	-0.67	744,000	19,549,950,836,736
[6861]	26/07/31	80,050	83,520	79,720	81,150	+2,180.0	+2.76	1,256,200	19,680,913,784,832
[6861]	26/07/30	78,390	80,320	77,780	78,970	+1,380.0	+1.78	1,095,900	19,152,209,182,720
[6861]	26/07/29	80,800	81,890	75,920	77,590	+6,640.0	+9.36	1,893,900	18,817,524,695,040
[6861]	26/07/28	72,370	72,600	69,950	70,950	-3,220.0	-4.34	833,000	17,207,158,374,400
[6861]	26/07/27	71,830	74,170	71,690	74,170	+2,350.0	+3.27	675,900	17,988,088,496,128
[6861]	26/07/24	71,430	72,100	70,800	71,820	-440.0	-0.61	618,000	17,418,154,934,272
[6861]	26/07/23	72,000	73,170	72,000	72,260	+150.0	+0.21	496,200	17,524,866,416,640
[6861]	26/07/22	72,370	73,830	72,020	72,110	+150.0	+0.21	716,400	17,488,487,120,896
[6861]	26/07/21	70,830	72,590	70,340	71,960	+1,080.0	+1.52	610,700	17,452,108,873,728
[6861]	26/07/17	71,850	72,450	68,930	70,880	-3,170	-4.28	905,400	-
[6861]	26/07/16	75,000	75,430	74,040	74,050	-2,570	-3.35	464,600	-
[6861]	26/07/15	76,700	76,780	75,500	76,620	+1,230	+1.63	442,200	-
[6861]	26/07/14	76,500	76,700	74,520	75,390	-1,310	-1.71	470,500	-
[6861]	26/07/13	77,240	77,460	74,900	76,700	-270	-0.35	626,500	-
[6861]	26/07/10	77,000	77,480	75,860	76,970	+1,370	+1.81	760,000	-
[6861]	26/07/09	75,100	76,190	75,000	75,600	+900	+1.20	450,500	-
[6861]	26/07/08	76,680	77,320	74,610	74,700	-3,480	-4.45	602,200	-
[6861]	26/07/07	80,470	80,550	78,180	78,180	-2,730	-3.37	561,600	-
[6861]	26/07/06	81,030	82,030	79,380	80,910	+610	+0.76	413,300	-
[6861]	26/07/03	79,000	80,390	78,130	80,300	-100	-0.12	468,100	-
[6861]	26/07/02	79,920	82,080	79,470	80,400	-1,230	-1.51	461,300	-
[6861]	26/07/01	81,540	82,400	81,000	81,630	+570	+0.70	491,300	-
[6861]	26/06/30	80,200	82,320	79,800	81,060	+2,860	+3.66	995,800	-
[6861]	26/06/29	77,160	78,200	76,510	78,200	+1,100	+1.43	509,900	-
[6861]	26/06/26	76,570	77,640	76,220	77,100	-270	-0.35	575,500	-
[6861]	26/06/25	77,560	78,690	76,500	77,370	+620	+0.81	510,400	-
[6861]	26/06/24	75,500	77,000	75,420	76,750	+1,070	+1.41	564,500	-
[6861]	26/06/23	78,130	78,160	75,460	75,680	-2,310	-2.96	531,300	-
[6861]	26/06/22	77,110	78,890	77,000	77,990	+290	+0.37	463,200	-
[6861]	26/06/19	77,450	77,700	75,810	77,700	+180	+0.23	984,900	-
[6861]	26/06/18	76,870	77,820	76,420	77,520	+1,920	+2.54	597,500	-
[6861]	26/06/17	73,710	76,250	73,490	75,600	+100	+0.13	659,800	-
[6861]	26/06/16	75,420	76,090	74,810	75,500	-150	-0.20	492,400	-
[6861]	26/06/15	74,980	76,740	74,410	75,650	+3,030	+4.17	595,600	-
[6861]	26/06/12	72,040	73,460	71,700	72,620	+1,350	+1.89	836,300	-
[6861]	26/06/11	69,670	71,660	69,000	71,270	-1,620	-2.22	626,100	-
[6861]	26/06/10	73,600	73,890	72,020	72,890	-1,880	-2.51	612,800	-
[6861]	26/06/09	75,020	75,200	73,810	74,770	-210	-0.28	550,800	-
[6861]	26/06/08	74,010	75,030	73,000	74,980	-3,090	-3.96	727,500	-
[6861]	26/06/05	78,540	78,800	77,400	78,070	-1,970	-2.46	417,000	-
[6861]	26/06/04	80,840	80,870	79,020	80,040	-590	-0.73	529,600	-
[6861]	26/06/03	79,060	81,100	78,410	80,630	+2,290	+2.92	546,400	-
[6861]	26/06/02	79,020	79,400	77,510	78,340	-1,880	-2.34	592,800	-
[6861]	26/06/01	79,000	81,370	78,800	80,220	+110	+0.14	554,800	-
[6861]	26/05/29	79,900	81,380	79,060	80,110	+4,930	+6.56	1,485,600	-
[6861]	26/05/28	76,600	77,000	74,270	75,180	-600	-0.79	637,100	-
[6861]	26/05/27	75,620	77,330	75,390	75,780	-1,340	-1.74	766,700	-
[6861]	26/05/26	78,940	79,020	76,810	77,120	-1,740	-2.21	594,000	-
[6861]	26/05/25	78,070	79,740	77,690	78,860	-510	-0.64	578,600	-
[6861]	26/05/22	78,460	80,220	77,880	79,370	+2,410	+3.13	869,400	-
[6861]	26/05/21	76,170	77,840	75,250	76,960	+4,050	+5.55	783,100	-
[6861]	26/05/20	75,000	75,410	72,310	72,910	-2,090	-2.79	964,400	-
[6861]	26/05/19	75,710	76,670	74,910	75,000	-1,830	-2.38	543,000	-
[6861]	26/05/18	76,430	77,190	75,540	76,830	-350	-0.45	612,500	-
[6861]	26/05/15	78,340	78,840	76,230	77,180	-130	-0.17	666,600	-
[6861]	26/05/14	79,200	79,680	77,310	77,310	-2,130	-2.68	866,400	-
[6861]	26/05/13	78,980	79,830	78,100	79,440	+180	+0.23	642,400	-
[6861]	26/05/12	83,000	83,000	78,740	79,260	-3,040	-3.69	1,113,700	-
[6861]	26/05/11	83,460	83,460	81,670	82,300	-1,870	-2.22	1,114,000	-
[6861]	26/05/08	81,330	84,170	81,010	84,170	+4,820	+6.07	1,695,500	-
[6861]	26/05/07	80,280	81,720	78,960	79,350	+2,890	+3.78	2,252,600	-
[6861]	26/05/01	72,470	76,790	72,470	76,460	+5,160	+7.24	1,667,000	-
[6861]	26/04/30	73,920	73,980	71,070	71,300	-2,500	-3.39	1,491,600	-
[6861]	26/04/28	73,180	76,100	72,930	73,800	+620	+0.85	2,805,500	-
[6861]	26/04/27	73,180	73,180	72,730	73,180	+10,000	+15.83	1,157,900	-
[6861]	26/04/24	64,150	64,190	63,000	63,180	-290	-0.46	735,200	-
[6861]	26/04/23	64,330	64,700	63,090	63,470	-330	-0.52	759,800	-
[6861]	26/04/22	63,170	64,340	62,820	63,800	+630	+1.00	746,600	-
[6861]	26/04/21	63,320	64,600	63,170	63,170	-860	-1.34	876,300	-
[6861]	26/04/20	63,060	64,360	63,000	64,030	+1,220	+1.94	692,100	-
[6861]	26/04/17	63,050	64,150	62,800	62,810	-220	-0.35	525,100	-
[6861]	26/04/16	62,710	63,660	62,530	63,030	+280	+0.45	536,900	-
[6861]	26/04/15	62,900	62,940	61,420	62,750	-100	-0.16	695,500	-
[6861]	26/04/14	63,650	64,100	62,740	62,850	-670	-1.05	751,900	-
[6861]	26/04/13	62,440	63,760	61,350	63,520	+1,080	+1.73	957,000	-
[6861]	26/04/10	61,580	62,500	61,520	62,440	+850	+1.38	688,500	-
[6861]	26/04/09	60,650	61,960	60,340	61,590	+1,070	+1.77	813,800	-
[6861]	26/04/08	60,020	60,960	59,700	60,520	+2,230	+3.83	861,500	-
[6861]	26/04/07	58,400	58,550	57,670	58,290	-40	-0.07	349,700	-
[6861]	26/04/06	58,100	59,080	57,850	58,330	+600	+1.04	454,500	-
[6861]	26/04/03	57,730	58,270	57,360	57,730	+850	+1.49	314,800	-
[6861]	26/04/02	58,500	59,100	56,680	56,880	-1,110	-1.91	504,900	-
[6861]	26/04/01	56,900	57,990	55,930	57,990	+3,130	+5.71	712,800	-
[6861]	26/03/31	54,720	55,980	54,340	54,860	-510	-0.92	624,300	-
[6861]	26/03/30	55,690	55,800	54,680	55,370	-1,960	-3.42	936,100	-
[6861]	26/03/27	56,540	57,700	56,410	57,330	-400	-0.69	796,500	-
[6861]	26/03/26	58,600	58,660	57,350	57,730	-280	-0.48	489,800	-
[6861]	26/03/25	58,150	58,650	57,900	58,010	+1,470	+2.60	520,900	-
[6861]	26/03/24	57,550	57,850	56,290	56,540	+260	+0.46	510,100	-
[6861]	26/03/23	58,080	58,860	55,870	56,280	-2,800	-4.74	826,900	-
[6861]	26/03/19	59,270	60,170	59,080	59,080	-1,570	-2.59	698,200	-
[6861]	26/03/18	59,600	60,880	59,550	60,650	+1,140	+1.92	442,800	-
[6861]	26/03/17	60,400	60,470	59,510	59,510	-100	-0.17	496,700	-
[6861]	26/03/16	59,880	60,230	59,200	59,610	-1,270	-2.09	665,200	-
[6861]	26/03/13	60,050	60,980	59,800	60,880	-790	-1.28	937,100	-
[6861]	26/03/12	61,020	62,060	60,740	61,670	+10	+0.02	708,700	-
[6861]	26/03/11	61,350	62,570	61,270	61,660	+1,010	+1.67	616,700	-
[6861]	26/03/10	59,100	60,650	59,050	60,650	+2,780	+4.80	820,100	-
[6861]	26/03/09	58,970	59,600	57,070	57,870	-3,880	-6.28	1,073,400	-
[6861]	26/03/06	61,190	62,110	61,040	61,750	+440	+0.72	1,050,000	-
[6861]	26/03/05	62,260	62,720	60,720	61,310	+350	+0.57	1,009,300	-
[6861]	26/03/04	60,930	62,610	60,770	60,960	-1,960	-3.12	843,000	-
[6861]	26/03/03	63,140	63,980	62,460	62,920	-1,160	-1.81	852,200	-
[6861]	26/03/02	64,060	64,560	63,550	64,080	-1,980	-3.00	737,900	-
[6861]	26/02/27	65,160	66,250	65,060	66,060	+470	+0.72	1,047,800	-
[6861]	26/02/26	67,020	67,100	64,860	65,590	-1,560	-2.32	1,108,000	-
[6861]	26/02/25	64,800	68,610	64,620	67,150	+3,410	+5.35	1,933,200	-
[6861]	26/02/24	64,430	64,690	62,220	63,740	+2,310	+3.76	1,569,600	-
[6861]	26/02/20	60,690	62,380	60,410	61,430	+1,210	+2.01	1,410,600	-
[6861]	26/02/19	58,270	60,420	58,190	60,220	+1,820	+3.12	814,300	-
[6861]	26/02/18	58,160	58,730	58,000	58,400	+210	+0.36	575,400	-
[6861]	26/02/17	57,680	58,450	57,310	58,190	+30	+0.05	532,500	-
[6861]	26/02/16	56,150	58,410	56,050	58,160	+2,570	+4.62	902,800	-
[6861]	26/02/13	56,390	57,360	55,580	55,590	-1,370	-2.41	787,400	-
[6861]	26/02/12	57,630	58,340	56,760	56,960	+330	+0.58	1,048,300	-
[6861]	26/02/10	55,860	56,630	55,590	56,630	+1,310	+2.37	720,200	-
[6861]	26/02/09	54,580	55,860	54,110	55,320	+2,060	+3.87	1,065,200	-
[6861]	26/02/06	53,500	54,020	52,610	53,260	-90	-0.17	1,048,600	-
[6861]	26/02/05	51,550	53,800	51,550	53,350	-1,200	-2.20	1,409,900	-
[6861]	26/02/04	56,680	56,680	54,550	54,550	-2,360	-4.15	1,166,900	-
[6861]	26/02/03	55,800	57,150	55,710	56,910	+1,120	+2.01	850,000	-
[6861]	26/02/02	56,940	57,000	55,680	55,790	-650	-1.15	1,028,500	-
[6861]	26/01/30	56,780	57,660	56,250	56,440	-2,340	-3.98	1,444,300	-
[6861]	26/01/29	58,800	58,970	58,040	58,780	+480	+0.82	745,300	-
[6861]	26/01/28	58,270	58,940	58,090	58,300	-590	-1.00	707,300	-
[6861]	26/01/27	58,350	58,980	58,020	58,890	+500	+0.86	749,000	-
[6861]	26/01/26	58,000	58,690	58,000	58,390	-1,100	-1.85	749,300	-
[6861]	26/01/23	60,310	60,730	59,490	59,490	+180	+0.30	785,400	-
[6861]	26/01/22	60,000	60,050	59,280	59,310	-210	-0.35	631,100	-
[6861]	26/01/21	59,220	59,630	58,700	59,520	-1,180	-1.94	709,300	-
[6861]	26/01/20	60,550	61,360	59,790	60,700	-680	-1.11	642,500	-
[6861]	26/01/19	60,870	61,380	60,410	61,380	-480	-0.78	610,000	-
[6861]	26/01/16	60,750	61,860	60,430	61,860	+950	+1.56	1,133,900	-
[6861]	26/01/15	58,770	60,910	58,640	60,910	+2,080	+3.54	1,178,100	-
[6861]	26/01/14	59,000	59,740	58,680	58,830	+440	+0.75	928,900	-
[6861]	26/01/13	59,400	59,400	58,170	58,390	+720	+1.25	1,009,700	-
[6861]	26/01/09	56,300	57,900	56,210	57,670	+1,730	+3.09	750,600	-
[6861]	26/01/08	56,000	56,320	55,620	55,940	-180	-0.32	516,000	-
[6861]	26/01/07	56,250	56,950	56,120	56,120	-1,030	-1.80	678,500	-
[6861]	26/01/06	57,630	57,920	57,150	57,150	-30	-0.05	537,200	-
[6861]	26/01/05	57,700	58,170	57,180	57,180	+500	+0.88	619,300	-
[6861]	25/12/30	56,680	56,990	56,620	56,680	-480	-0.84	394,200	-
[6861]	25/12/29	56,960	57,210	56,550	57,160	+200	+0.35	346,500	-
[6861]	25/12/26	57,360	57,570	56,960	56,960	-380	-0.66	219,200	-
[6861]	25/12/25	57,590	57,590	57,000	57,340	-130	-0.23	166,400	-
[6861]	25/12/24	57,280	58,190	57,250	57,470	-510	-0.88	449,400	-
[6861]	25/12/23	57,300	57,980	57,010	57,980	+1,150	+2.02	688,800	-
[6861]	25/12/22	56,440	56,900	56,070	56,830	+1,390	+2.51	581,500	-
[6861]	25/12/19	56,920	56,920	55,440	55,440	-590	-1.05	895,000	-
[6861]	25/12/18	55,480	56,180	55,310	56,030	+340	+0.61	555,700	-
[6861]	25/12/17	55,300	55,690	54,650	55,690	-10	-0.02	599,500	-
[6861]	25/12/16	56,200	56,290	55,680	55,700	-810	-1.43	652,200	-
[6861]	25/12/15	56,000	56,700	55,920	56,510	+170	+0.30	653,200	-
[6861]	25/12/12	55,680	56,370	55,170	56,340	+1,670	+3.05	802,100	-
[6861]	25/12/11	56,000	56,130	54,590	54,670	-770	-1.39	783,100	-
[6861]	25/12/10	55,240	55,960	54,960	55,440	+1,190	+2.19	821,400	-
[6861]	25/12/09	54,280	54,370	53,850	54,250	-520	-0.95	492,800	-
[6861]	25/12/08	54,270	55,050	54,170	54,770	+500	+0.92	548,100	-
[6861]	25/12/05	55,070	55,200	53,990	54,270	-1,470	-2.64	913,800	-
[6861]	25/12/04	53,000	56,050	52,760	55,740	+3,420	+6.54	1,185,000	-
[6861]	25/12/03	52,610	52,800	52,010	52,320	+50	+0.10	580,800	-
[6861]	25/12/02	52,230	52,370	51,510	52,270	-170	-0.32	811,500	-
[6861]	25/12/01	53,000	53,130	52,440	52,440	-700	-1.32	599,000	-
[6861]	25/11/28	53,200	53,270	52,650	53,140	-190	-0.36	622,000	-
[6861]	25/11/27	53,800	53,820	53,230	53,330	-220	-0.41	529,000	-
[6861]	25/11/26	53,650	53,830	53,410	53,550	-500	-0.93	754,500	-
[6861]	25/11/25	55,010	55,180	53,520	54,050	-350	-0.64	778,900	-
[6861]	25/11/21	53,070	54,460	53,070	54,400	+620	+1.15	1,180,300	-
[6861]	25/11/20	54,280	54,660	53,610	53,780	+430	+0.81	602,700	-
[6861]	25/11/19	53,630	53,840	53,080	53,350	+250	+0.47	650,600	-
[6861]	25/11/18	54,090	54,280	53,100	53,100	-1,810	-3.30	905,200	-
[6861]	25/11/17	54,980	55,510	54,900	54,910	-740	-1.33	639,500	-
[6861]	25/11/14	55,010	55,680	54,780	55,650	-130	-0.23	519,100	-
[6861]	25/11/13	56,170	56,400	55,780	55,780	-160	-0.29	431,300	-
[6861]	25/11/12	55,450	56,590	55,280	55,940	+790	+1.43	633,900	-
[6861]	25/11/11	55,060	55,400	54,770	55,150	-210	-0.38	643,600	-
[6861]	25/11/10	55,290	55,580	54,980	55,360	+360	+0.65	740,300	-
[6861]	25/11/07	56,170	56,730	54,890	55,000	-710	-1.27	833,700	-
[6861]	25/11/06	56,090	56,400	55,560	55,710	-510	-0.91	732,700	-
[6861]	25/11/05	56,200	56,400	55,330	56,220	-300	-0.53	795,400	-
[6861]	25/11/04	56,370	57,150	56,060	56,520	-850	-1.48	939,700	-
[6861]	25/10/31	59,340	59,740	57,320	57,370	-2,640	-4.40	1,424,400	-
[6861]	25/10/30	60,640	63,190	59,850	60,010	-2,040	-3.29	1,742,400	-
[6861]	25/10/29	60,670	62,050	60,540	62,050	+1,170	+1.92	797,300	-
[6861]	25/10/28	60,950	61,650	60,780	60,880	-1,070	-1.73	644,500	-
[6861]	25/10/27	61,610	62,590	61,370	61,950	+960	+1.57	707,900	-
[6861]	25/10/24	60,350	61,640	60,350	60,990	+910	+1.51	580,100	-
[6861]	25/10/23	60,100	60,480	59,280	60,080	-920	-1.51	614,000	-
[6861]	25/10/22	60,400	61,160	60,220	61,000	+170	+0.28	479,200	-
[6861]	25/10/21	61,000	61,570	60,710	60,830	-670	-1.09	713,000	-
[6861]	25/10/20	59,800	61,500	59,660	61,500	+2,720	+4.63	815,100	-
[6861]	25/10/17	58,280	59,090	58,270	58,780	+20	+0.03	592,800	-
[6861]	25/10/16	58,400	58,950	58,170	58,760	+360	+0.62	634,800	-
[6861]	25/10/15	57,000	58,420	56,950	58,400	+1,150	+2.01	662,200	-
[6861]	25/10/14	58,540	59,310	56,930	57,250	-3,190	-5.28	1,176,200	-
[6861]	25/10/10	59,140	60,600	58,900	60,440	+1,320	+2.23	888,200	-
[6861]	25/10/09	59,240	59,850	58,750	59,120	+260	+0.44	584,000	-
[6861]	25/10/08	60,110	60,450	58,820	58,860	-1,350	-2.24	659,800	-
[6861]	25/10/07	62,290	62,300	60,140	60,210	-280	-0.46	750,600	-
[6861]	25/10/06	59,500	60,770	59,200	60,490	+3,490	+6.12	1,299,900	-
[6861]	25/10/03	56,600	57,000	56,160	57,000	+730	+1.30	640,800	-
[6861]	25/10/02	56,000	56,820	55,640	56,270	+650	+1.17	850,200	-
[6861]	25/10/01	54,700	55,640	54,700	55,620	+440	+0.80	723,300	-
[6861]	25/09/30	54,800	55,480	54,700	55,180	+960	+1.77	746,100	-
[6861]	25/09/29	56,190	56,200	54,220	54,220	-1,350	-2.43	948,100	-
[6861]	25/09/26	55,380	56,020	54,990	55,570	+190	+0.34	830,300	-
[6861]	25/09/25	55,400	55,750	54,900	55,380	-370	-0.66	700,600	-
[6861]	25/09/24	55,500	56,090	54,980	55,750	-250	-0.45	877,100	-
[6861]	25/09/22	55,180	56,350	55,170	56,000	+270	+0.48	576,300	-
[6861]	25/09/19	57,180	57,800	55,420	55,730	-990	-1.75	1,035,900	-
[6861]	25/09/18	56,200	57,080	56,020	56,720	+280	+0.50	467,300	-
[6861]	25/09/17	55,850	57,080	55,750	56,440	-230	-0.41	650,000	-
[6861]	25/09/16	56,700	57,570	56,180	56,670	+460	+0.82	633,000	-
[6861]	25/09/12	56,360	56,490	55,890	56,210	+490	+0.88	559,400	-
[6861]	25/09/11	55,480	55,970	55,120	55,720	-10	-0.02	526,500	-
[6861]	25/09/10	54,770	55,740	54,750	55,730	+420	+0.76	515,200	-
[6861]	25/09/09	56,120	56,580	54,900	55,310	-580	-1.04	745,500	-
[6861]	25/09/08	57,200	58,050	55,890	55,890	-800	-1.41	734,100	-
[6861]	25/09/05	56,660	57,010	56,090	56,690	+220	+0.39	701,700	-