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
[6862]	26/10/29	3,915	3,975	3,680	3,790	-60.0	-1.56	462,500	28,239,452,160
[6862]	26/10/28	4,565	4,575	3,770	3,850	-550.0	-12.50	776,600	28,686,516,224
[6862]	26/10/27	4,360	4,470	4,320	4,400	+270.0	+6.54	179,500	32,784,588,800
[6862]	26/10/26	4,020	4,195	3,995	4,130	+75.0	+1.85	170,800	30,772,807,680
[6862]	26/10/23	3,815	4,130	3,670	4,055	+50.0	+1.25	443,700	30,213,980,160
[6862]	26/10/22	4,330	4,335	3,995	4,005	-325.0	-7.51	265,900	29,841,426,432
[6862]	26/10/21	4,400	4,435	4,320	4,330	+80.0	+1.88	180,200	32,263,016,448
[6862]	26/10/20	4,710	4,755	4,245	4,250	-450.0	-9.57	358,700	31,666,933,760
[6862]	26/10/19	4,170	4,770	4,165	4,700	+295.0	+6.70	367,700	35,019,902,976
[6862]	26/10/16	4,375	4,480	4,210	4,405	+100.0	+2.32	245,400	32,821,843,968
[6862]	26/10/15	4,780	4,830	4,260	4,305	-815.0	-15.92	571,000	32,076,740,608
[6862]	26/10/14	5,100	5,220	5,030	5,120	+20.0	+0.39	204,200	38,149,341,184
[6862]	26/10/13	4,960	5,190	4,810	5,100	-60.0	-1.16	268,100	38,000,320,512
[6862]	26/10/09	4,820	5,290	4,765	5,160	+165.0	+3.30	284,600	38,447,382,528
[6862]	26/10/08	5,150	5,240	4,920	4,995	-245.0	-4.68	177,500	37,217,959,936
[6862]	26/10/07	5,240	5,440	5,070	5,240	-20.0	-0.38	124,200	39,043,465,216
[6862]	26/10/06	5,150	5,330	5,090	5,260	+140.0	+2.73	135,200	39,192,485,888
[6862]	26/10/05	5,200	5,240	5,020	5,120	-20.0	-0.39	182,700	38,149,341,184
[6862]	26/10/02	5,410	5,530	5,070	5,140	-350.0	-6.38	192,000	38,298,361,856
[6862]	26/10/01	5,350	5,570	5,350	5,490	+310.0	+5.98	224,400	40,906,227,712
[6862]	26/09/30	5,180	5,230	5,020	5,180	+100.0	+1.97	140,600	38,596,403,200
[6862]	26/09/29	5,190	5,240	4,955	5,080	-110.0	-2.12	235,400	37,851,299,840
[6862]	26/09/28	5,660	5,690	5,180	5,190	-500.0	-8.79	300,300	38,670,913,536
[6862]	26/09/25	5,500	5,910	5,470	5,690	+100.0	+1.79	360,700	42,396,434,432
[6862]	26/09/24	5,340	5,830	5,060	5,590	+410.0	+7.92	687,200	41,651,331,072
[6862]	26/09/18	4,510	5,180	4,505	5,180	+700.0	+15.62	506,000	38,596,403,200
[6862]	26/09/17	4,495	4,565	4,425	4,480	+125.0	+2.87	167,600	33,380,673,536
[6862]	26/09/16	4,290	4,400	4,190	4,355	+185.0	+4.44	208,100	32,449,292,288
[6862]	26/09/15	4,070	4,245	4,050	4,170	+50.0	+1.21	149,500	31,070,849,024
[6862]	26/09/14	4,105	4,145	3,865	4,120	-190.0	-4.41	270,900	30,698,297,344
[6862]	26/09/11	4,475	4,505	4,280	4,310	-305.0	-6.61	294,200	32,113,995,776
[6862]	26/09/10	4,445	4,640	4,445	4,615	+105.0	+2.33	224,500	34,386,563,072
[6862]	26/09/09	4,420	4,645	4,405	4,510	+160.0	+3.68	233,000	33,604,204,544
[6862]	26/09/08	4,560	4,690	4,335	4,350	-280.0	-6.05	393,200	32,412,037,120
[6862]	26/09/07	4,250	4,635	4,250	4,630	+520.0	+12.65	547,500	34,498,330,624
[6862]	26/09/04	3,965	4,175	3,935	4,110	+175.0	+4.45	487,900	30,255,529,984
[6862]	26/09/03	3,795	3,975	3,700	3,935	+280.0	+7.66	421,900	28,967,278,592
[6862]	26/09/02	3,395	3,740	3,355	3,655	+130.0	+3.69	322,800	26,906,075,136
[6862]	26/09/01	3,450	3,535	3,355	3,525	+5.0	+0.14	196,900	25,949,085,696
[6862]	26/08/31	3,255	3,570	3,180	3,520	+220.0	+6.67	290,800	25,912,279,040
[6862]	26/08/28	3,330	3,515	3,275	3,300	-35.0	-1.05	240,400	24,292,761,600
[6862]	26/08/27	3,545	3,545	3,280	3,335	-90.0	-2.63	347,500	24,550,412,288
[6862]	26/08/26	3,510	3,550	3,415	3,425	-120.0	-3.39	184,100	25,212,942,336
[6862]	26/08/25	3,500	3,635	3,420	3,545	+15.0	+0.42	171,000	26,096,316,416
[6862]	26/08/24	3,385	3,665	3,290	3,530	+160.0	+4.75	320,900	25,985,894,400
[6862]	26/08/21	3,595	3,745	3,370	3,370	-245.0	-6.78	382,000	24,808,062,976
[6862]	26/08/20	3,600	3,670	3,380	3,615	+65.0	+1.83	470,400	26,611,615,744
[6862]	26/08/19	3,635	3,745	3,500	3,550	-295.0	-7.67	428,300	26,133,123,072
[6862]	26/08/18	3,925	4,230	3,710	3,845	-80.0	-2.04	747,400	28,304,748,544
[6862]	26/08/17	3,665	4,020	3,630	3,925	+125.0	+3.29	845,800	29,072,515,072
[6862]	26/08/14	3,800	4,010	3,480	3,800	+350.0	+10.14	3,707,500	28,146,638,848
[6862]	26/08/13	3,450	3,450	3,450	3,450	+502.0	+17.03	22,000	25,554,184,192
[6862]	26/08/12	2,948	2,948	2,948	2,948	+500.0	+20.42	34,100	21,835,866,112
[6862]	26/08/10	2,300	2,448	2,285	2,448	+196.0	+8.70	556,800	18,132,361,216
[6862]	26/08/07	2,330	2,346	2,189	2,252	-83.0	-3.55	284,000	16,680,586,240
[6862]	26/08/06	2,260	2,371	2,242	2,335	+4.0	+0.17	234,500	17,295,368,192
[6862]	26/08/05	2,300	2,349	2,233	2,331	+91.0	+4.06	271,200	17,265,739,776
[6862]	26/08/04	2,139	2,271	2,124	2,240	+124.0	+5.86	311,800	16,591,702,016
[6862]	26/08/03	1,981	2,116	1,938	2,116	+94.0	+4.65	257,500	15,673,233,408
[6862]	26/07/31	2,050	2,088	1,973	2,022	+193.0	+10.55	586,400	14,976,973,824
[6862]	26/07/30	1,623	1,967	1,543	1,829	+262.0	+16.72	1,135,400	13,547,421,696
[6862]	26/07/29	1,717	1,721	1,521	1,567	-110.0	-6.56	357,600	11,606,785,024
[6862]	26/07/28	1,781	1,797	1,671	1,677	-174.0	-9.40	297,000	12,421,556,224
[6862]	26/07/27	1,871	1,871	1,800	1,851	+5.0	+0.27	112,000	13,710,375,936
[6862]	26/07/24	1,890	1,901	1,821	1,846	-73.0	-3.80	109,600	13,673,340,928
[6862]	26/07/23	1,905	1,943	1,880	1,919	+49.0	+2.62	118,400	14,214,051,840
[6862]	26/07/22	1,919	1,940	1,863	1,870	+7.0	+0.38	198,100	13,851,108,352
[6862]	26/07/21	1,805	1,894	1,748	1,863	+98.0	+5.55	155,500	13,799,259,136
[6862]	26/07/17	1,925	1,930	1,710	1,765	-189	-9.67	465,600	-
[6862]	26/07/16	2,023	2,034	1,947	1,954	-119	-5.74	150,900	-
[6862]	26/07/15	2,026	2,081	2,000	2,073	+64	+3.19	79,600	-
[6862]	26/07/14	1,962	2,021	1,949	2,009	+33	+1.67	81,300	-
[6862]	26/07/13	2,031	2,080	1,968	1,976	-68	-3.33	87,800	-
[6862]	26/07/10	2,019	2,080	2,015	2,044	+72	+3.65	99,900	-
[6862]	26/07/09	1,971	1,991	1,951	1,972	+41	+2.12	79,900	-
[6862]	26/07/08	1,974	2,047	1,931	1,931	-69	-3.45	193,500	-
[6862]	26/07/07	2,078	2,112	2,000	2,000	-78	-3.75	166,800	-
[6862]	26/07/06	2,164	2,168	2,051	2,078	-61	-2.85	111,000	-
[6862]	26/07/03	2,056	2,139	2,031	2,139	+14	+0.66	171,500	-
[6862]	26/07/02	2,098	2,139	2,043	2,125	-8	-0.38	168,300	-
[6862]	26/07/01	2,159	2,184	2,110	2,133	+24	+1.14	129,600	-
[6862]	26/06/30	2,159	2,160	2,072	2,109	-8	-0.38	135,200	-
[6862]	26/06/29	2,220	2,220	2,046	2,117	-62	-2.85	252,500	-
[6862]	26/06/26	2,270	2,292	2,131	2,179	-151	-6.48	297,200	-
[6862]	26/06/25	2,396	2,462	2,278	2,330	+97	+4.34	506,200	-
[6862]	26/06/24	2,197	2,287	2,143	2,233	+23	+1.04	379,600	-
[6862]	26/06/23	2,370	2,443	2,210	2,210	-130	-5.56	711,000	-
[6862]	26/06/22	2,590	2,635	2,327	2,340	-200	-7.87	1,227,300	-
[6862]	26/06/19	2,315	2,544	2,276	2,540	+325	+14.67	1,402,000	-
[6862]	26/06/18	2,223	2,320	2,214	2,215	+24	+1.10	360,000	-
[6862]	26/06/17	2,100	2,259	2,050	2,191	+53	+2.48	393,000	-
[6862]	26/06/16	2,079	2,210	2,036	2,138	+104	+5.11	347,400	-
[6862]	26/06/15	2,000	2,062	1,980	2,034	+114	+5.94	234,700	-
[6862]	26/06/12	2,015	2,018	1,900	1,920	+13	+0.68	215,100	-
[6862]	26/06/11	1,924	1,972	1,891	1,907	-55	-2.80	332,900	-
[6862]	26/06/10	2,054	2,054	1,915	1,962	-131	-6.26	508,300	-
[6862]	26/06/09	2,159	2,181	2,063	2,093	-6	-0.29	216,100	-
[6862]	26/06/08	2,105	2,149	2,040	2,099	-170	-7.49	416,000	-
[6862]	26/06/05	2,130	2,275	2,103	2,269	+134	+6.28	273,500	-
[6862]	26/06/04	2,182	2,196	2,097	2,135	-125	-5.53	327,400	-
[6862]	26/06/03	2,240	2,306	2,202	2,260	+64	+2.91	399,300	-
[6862]	26/06/02	2,165	2,216	2,068	2,196	+21	+0.97	487,400	-
[6862]	26/06/01	2,200	2,277	2,142	2,175	-29	-1.32	432,500	-
[6862]	26/05/29	2,240	2,317	2,180	2,204	+12	+0.55	385,200	-
[6862]	26/05/28	2,298	2,300	2,130	2,192	-68	-3.01	551,700	-
[6862]	26/05/27	2,499	2,549	2,232	2,260	-143	-5.95	661,900	-
[6862]	26/05/26	2,497	2,497	2,358	2,403	-138	-5.43	505,200	-
[6862]	26/05/25	2,617	2,724	2,541	2,541	-7	-0.27	534,100	-
[6862]	26/05/22	2,576	2,670	2,513	2,548	+131.0	+5.42	386,300	-
[6862]	26/05/21	2,505	2,530	2,335	2,417	+62.0	+2.63	607,900	-
[6862]	26/05/20	2,494	2,521	2,320	2,355	-178.0	-7.03	566,000	-
[6862]	26/05/19	2,731	2,743	2,500	2,533	-210.0	-7.66	659,200	-
[6862]	26/05/18	2,867	2,930	2,680	2,743	+14.0	+0.51	671,100	-
[6862]	26/05/15	2,942	2,947	2,671	2,729	-246.0	-8.27	952,900	-
[6862]	26/05/14	2,880	3,330	2,853	2,975	+45.0	+1.54	2,008,500	-
[6862]	26/05/13	2,930	2,930	2,930	2,930	-700	-19.28	45,200	-
[6862]	26/05/12	3,555	3,820	3,505	3,630	+145	+4.16	992,200	-
[6862]	26/05/11	4,165	4,165	3,450	3,485	-400	-10.30	1,432,200	-
[6862]	26/05/08	3,695	3,930	3,550	3,885	+125	+3.32	914,500	-
[6862]	26/05/07	3,715	3,760	3,640	3,760	+700	+22.88	1,237,800	-
[6862]	26/05/01	2,798	3,155	2,752	3,060	+219	+7.71	825,100	-
[6862]	26/04/30	2,622	2,996	2,622	2,841	+219	+8.35	879,400	-
[6862]	26/04/28	2,651	2,709	2,585	2,622	-74	-2.74	321,900	-
[6862]	26/04/27	2,532	2,818	2,480	2,696	+214	+8.62	784,400	-
[6862]	26/04/24	2,403	2,580	2,379	2,482	+29	+1.18	441,100	-
[6862]	26/04/23	2,530	2,575	2,390	2,453	-27	-1.09	268,500	-
[6862]	26/04/22	2,555	2,560	2,430	2,480	-38	-1.51	267,700	-
[6862]	26/04/21	2,559	2,560	2,498	2,518	+9	+0.36	210,100	-
[6862]	26/04/20	2,422	2,585	2,417	2,509	+137	+5.78	491,200	-
[6862]	26/04/17	2,473	2,497	2,367	2,372	-95	-3.85	213,700	-
[6862]	26/04/16	2,416	2,499	2,380	2,467	+79	+3.31	291,500	-
[6862]	26/04/15	2,601	2,604	2,360	2,388	-203	-7.83	714,200	-
[6862]	26/04/14	2,446	2,625	2,420	2,591	+279	+12.07	817,000	-
[6862]	26/04/13	2,189	2,385	2,171	2,312	+114	+5.19	464,700	-
[6862]	26/04/10	2,218	2,240	2,145	2,198	+3	+0.14	491,400	-
[6862]	26/04/09	2,209	2,334	2,170	2,195	-164	-6.95	643,000	-
[6862]	26/04/08	2,168	2,359	2,149	2,359	+311	+15.19	551,600	-
[6862]	26/04/07	2,088	2,105	2,012	2,048	-40	-1.92	240,800	-
[6862]	26/04/06	2,139	2,168	2,080	2,088	+49	+2.40	240,600	-
[6862]	26/04/03	2,053	2,137	2,018	2,039	+22	+1.09	253,200	-
[6862]	26/04/02	2,165	2,182	2,013	2,017	-112	-5.26	475,200	-
[6862]	26/04/01	2,099	2,129	2,022	2,129	+137	+6.88	411,200	-
[6862]	26/03/31	2,089	2,113	1,974	1,992	-197	-9.00	613,300	-
[6862]	26/03/30	2,180	2,230	2,104	2,189	-159	-6.77	410,400	-
[6862]	26/03/27	2,338	2,404	2,250	2,348	-140	-5.63	574,400	-
[6862]	26/03/26	2,597	2,631	2,445	2,488	+291	+13.25	1,583,000	-
[6862]	26/03/25	2,196	2,248	2,180	2,197	+94	+4.47	181,900	-
[6862]	26/03/24	2,130	2,185	2,065	2,103	+36	+1.74	231,100	-
[6862]	26/03/23	2,114	2,180	2,065	2,067	-189	-8.38	410,100	-
[6862]	26/03/19	2,326	2,345	2,237	2,256	-155	-6.43	270,300	-
[6862]	26/03/18	2,337	2,411	2,321	2,411	+124	+5.42	240,300	-
[6862]	26/03/17	2,501	2,549	2,265	2,287	-141	-5.81	398,100	-
[6862]	26/03/16	2,380	2,450	2,282	2,428	+57	+2.40	349,100	-
[6862]	26/03/13	2,350	2,428	2,341	2,371	-42	-1.74	252,400	-
[6862]	26/03/12	2,539	2,565	2,401	2,413	-176	-6.80	303,700	-
[6862]	26/03/11	2,550	2,731	2,539	2,589	+89	+3.56	426,300	-
[6862]	26/03/10	2,421	2,555	2,417	2,500	+146	+6.20	303,600	-
[6862]	26/03/09	2,471	2,490	2,274	2,354	-306	-11.50	528,200	-
[6862]	26/03/06	2,513	2,706	2,482	2,660	+136	+5.39	377,800	-
[6862]	26/03/05	2,530	2,636	2,467	2,524	+202	+8.70	409,600	-
[6862]	26/03/04	2,403	2,508	2,255	2,322	-152	-6.14	548,300	-
[6862]	26/03/03	2,501	2,706	2,474	2,474	-59	-2.33	599,500	-
[6862]	26/03/02	2,556	2,647	2,529	2,533	-129	-4.85	407,500	-
[6862]	26/02/27	2,664	2,718	2,601	2,662	-52	-1.92	354,600	-
[6862]	26/02/26	2,671	2,718	2,501	2,714	+172	+6.77	620,600	-
[6862]	26/02/25	2,413	2,570	2,390	2,542	+192	+8.17	528,600	-
[6862]	26/02/24	2,477	2,490	2,342	2,350	-87	-3.57	480,100	-
[6862]	26/02/20	2,325	2,478	2,173	2,437	+100	+4.28	1,187,600	-
[6862]	26/02/19	2,614	2,689	2,322	2,337	-296	-11.24	1,041,000	-
[6862]	26/02/18	2,753	2,800	2,529	2,633	-320	-10.84	915,100	-
[6862]	26/02/17	2,800	3,025	2,653	2,953	+103	+3.61	1,038,000	-
[6862]	26/02/16	2,409	2,889	2,408	2,850	+528	+22.74	2,595,500	-
[6862]	26/02/13	2,322	2,322	2,322	2,322	+400	+20.81	70,500	-
[6862]	26/02/12	1,922	1,922	1,922	1,922	+400	+26.28	36,700	-
[6862]	26/02/10	1,495	1,563	1,493	1,522	+71	+4.89	421,700	-
[6862]	26/02/09	1,477	1,486	1,426	1,451	-2	-0.14	177,500	-
[6862]	26/02/06	1,475	1,485	1,427	1,453	-32	-2.15	171,000	-
[6862]	26/02/05	1,459	1,517	1,453	1,485	0	0.00	139,900	-
[6862]	26/02/04	1,540	1,540	1,456	1,485	-55	-3.57	202,900	-
[6862]	26/02/03	1,536	1,573	1,507	1,540	+36	+2.39	212,400	-
[6862]	26/02/02	1,643	1,643	1,491	1,504	-146	-8.85	396,100	-
[6862]	26/01/30	1,679	1,713	1,621	1,650	-9	-0.54	252,000	-
[6862]	26/01/29	1,744	1,759	1,576	1,659	-51	-2.98	630,000	-
[6862]	26/01/28	1,751	1,753	1,661	1,710	-47	-2.68	255,000	-
[6862]	26/01/27	1,783	1,790	1,696	1,757	-24	-1.35	323,200	-
[6862]	26/01/26	1,766	1,852	1,760	1,781	-48	-2.62	240,100	-
[6862]	26/01/23	1,883	1,910	1,791	1,829	-26	-1.40	477,000	-
[6862]	26/01/22	1,797	1,915	1,712	1,855	+166	+9.83	813,800	-
[6862]	26/01/21	1,590	1,716	1,571	1,689	+64	+3.94	186,500	-
[6862]	26/01/20	1,670	1,695	1,625	1,625	-28	-1.69	116,300	-
[6862]	26/01/19	1,665	1,667	1,613	1,653	-26	-1.55	106,600	-
[6862]	26/01/16	1,677	1,681	1,606	1,679	+29	+1.76	102,500	-
[6862]	26/01/15	1,641	1,672	1,618	1,650	+9	+0.55	169,400	-
[6862]	26/01/14	1,585	1,645	1,555	1,641	+67	+4.26	122,000	-
[6862]	26/01/13	1,585	1,588	1,539	1,574	+22	+1.42	147,000	-
[6862]	26/01/09	1,542	1,560	1,494	1,552	+30	+1.97	124,400	-
[6862]	26/01/08	1,537	1,587	1,507	1,522	-41	-2.62	224,500	-
[6862]	26/01/07	1,484	1,594	1,472	1,563	+88	+5.97	280,300	-
[6862]	26/01/06	1,498	1,520	1,459	1,475	-5	-0.34	119,200	-
[6862]	26/01/05	1,485	1,525	1,465	1,480	+25	+1.72	196,600	-
[6862]	25/12/30	1,474	1,474	1,439	1,455	-35	-2.35	137,300	-
[6862]	25/12/29	1,482	1,504	1,452	1,490	+23	+1.57	135,200	-
[6862]	25/12/26	1,515	1,527	1,444	1,467	-48	-3.17	313,300	-
[6862]	25/12/25	1,376	1,550	1,368	1,515	+144	+10.50	548,800	-
[6862]	25/12/24	1,357	1,375	1,345	1,371	+8	+0.59	71,300	-
[6862]	25/12/23	1,363	1,370	1,330	1,363	+15	+1.11	81,900	-
[6862]	25/12/22	1,330	1,365	1,318	1,348	+23	+1.74	151,800	-
[6862]	25/12/19	1,299	1,332	1,277	1,325	+17	+1.30	63,500	-
[6862]	25/12/18	1,293	1,326	1,269	1,308	+13	+1.00	59,500	-
[6862]	25/12/17	1,261	1,300	1,241	1,295	+35	+2.78	78,200	-
[6862]	25/12/16	1,319	1,319	1,245	1,260	-44	-3.37	114,700	-
[6862]	25/12/15	1,300	1,322	1,275	1,304	-23	-1.73	102,300	-
[6862]	25/12/12	1,350	1,355	1,309	1,327	-18	-1.34	125,200	-
[6862]	25/12/11	1,293	1,430	1,275	1,345	+54	+4.18	851,200	-
[6862]	25/12/10	1,309	1,330	1,286	1,291	-3	-0.23	67,100	-
[6862]	25/12/09	1,300	1,329	1,281	1,294	-20	-1.52	81,700	-
[6862]	25/12/08	1,304	1,328	1,271	1,314	+70	+5.63	204,000	-
[6862]	25/12/05	1,290	1,300	1,240	1,244	-61	-4.67	165,500	-
[6862]	25/12/04	1,301	1,325	1,282	1,305	+4	+0.31	115,900	-
[6862]	25/12/03	1,303	1,313	1,254	1,301	+10	+0.77	135,100	-
[6862]	25/12/02	1,340	1,356	1,255	1,291	-46	-3.44	257,000	-
[6862]	25/12/01	1,390	1,394	1,271	1,337	+157	+13.31	859,200	-
[6862]	25/11/28	1,106	1,180	1,101	1,180	+95	+8.76	217,400	-
[6862]	25/11/27	1,060	1,086	1,060	1,085	+18	+1.69	51,400	-
[6862]	25/11/26	1,066	1,072	1,038	1,067	+11	+1.04	54,500	-
[6862]	25/11/25	1,055	1,078	1,043	1,056	+14	+1.34	60,300	-
[6862]	25/11/21	1,026	1,066	1,025	1,042	-27	-2.53	45,400	-
[6862]	25/11/20	1,050	1,094	1,040	1,069	+49	+4.80	124,900	-
[6862]	25/11/19	1,039	1,042	1,011	1,020	-8	-0.78	82,700	-
[6862]	25/11/18	1,067	1,084	1,020	1,028	-49	-4.55	79,600	-
[6862]	25/11/17	1,051	1,086	1,031	1,077	+15	+1.41	123,800	-
[6862]	25/11/14	1,012	1,088	1,010	1,062	+20	+1.92	148,100	-
[6862]	25/11/13	1,061	1,104	1,027	1,042	+41	+4.10	567,200	-
[6862]	25/11/12	1,001	1,001	1,001	1,001	+150	+17.63	18,600	-
[6862]	25/11/11	884	884	831	851	-30	-3.41	232,700	-
[6862]	25/11/10	868	881	860	881	+21	+2.44	51,800	-
[6862]	25/11/07	845	875	840	860	+15	+1.78	85,000	-
[6862]	25/11/06	827	852	817	845	+33	+4.06	77,600	-
[6862]	25/11/05	830	830	796	812	-20	-2.40	97,200	-
[6862]	25/11/04	867	887	824	832	-25	-2.92	234,400	-
[6862]	25/10/31	841	871	823	857	+22	+2.63	138,900	-
[6862]	25/10/30	822	840	814	835	+13	+1.58	21,900	-
[6862]	25/10/29	825	833	822	822	-3	-0.36	20,100	-
[6862]	25/10/28	854	858	825	825	-24	-2.83	56,800	-
[6862]	25/10/27	838	853	838	849	+16	+1.92	34,800	-
[6862]	25/10/24	828	833	819	833	+18	+2.21	27,200	-
[6862]	25/10/23	822	828	811	815	-2	-0.24	22,100	-
[6862]	25/10/22	818	826	817	817	-3	-0.37	5,600	-
[6862]	25/10/21	824	826	814	820	-2	-0.24	8,900	-
[6862]	25/10/20	806	822	806	822	+18	+2.24	11,700	-
[6862]	25/10/17	828	828	804	804	-16	-1.95	12,000	-
[6862]	25/10/16	815	822	815	820	+12	+1.49	19,500	-
[6862]	25/10/15	812	818	808	808	+13	+1.64	11,000	-
[6862]	25/10/14	808	815	779	795	-25	-3.05	33,600	-
[6862]	25/10/10	842	842	814	820	-18	-2.15	26,300	-
[6862]	25/10/09	835	843	826	838	-6	-0.71	32,300	-
[6862]	25/10/08	839	851	839	844	+4	+0.48	16,000	-
[6862]	25/10/07	855	855	840	840	-15	-1.75	12,700	-
[6862]	25/10/06	855	856	846	855	+5	+0.59	24,400	-
[6862]	25/10/03	840	855	831	850	+8	+0.95	15,500	-
[6862]	25/10/02	842	848	820	842	0	0.00	32,000	-
[6862]	25/10/01	867	867	841	842	-25	-2.88	31,500	-
[6862]	25/09/30	892	892	846	867	-25	-2.80	54,300	-
[6862]	25/09/29	896	896	887	892	-4	-0.45	14,700	-
[6862]	25/09/26	878	896	875	896	+12	+1.36	27,100	-
[6862]	25/09/25	872	884	868	884	+11	+1.26	10,500	-
[6862]	25/09/24	877	879	867	873	+3	+0.34	13,900	-
[6862]	25/09/22	871	876	861	870	+4	+0.46	17,000	-
[6862]	25/09/19	885	890	866	866	+11	+1.29	58,500	-
[6862]	25/09/18	838	870	838	855	+15	+1.79	69,800	-
[6862]	25/09/17	837	848	833	840	+2	+0.24	18,200	-
[6862]	25/09/16	826	839	826	838	+12	+1.45	20,500	-
[6862]	25/09/12	828	835	826	826	-2	-0.24	13,700	-
[6862]	25/09/11	835	836	827	828	-8	-0.96	24,800	-
[6862]	25/09/10	836	836	831	836	0	0.00	6,800	-
[6862]	25/09/09	832	838	827	836	+4	+0.48	17,700	-
[6862]	25/09/08	825	834	825	832	+9	+1.09	37,800	-
[6862]	25/09/05	824	833	823	823	-1	-0.12	15,800	-