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
[6864]	26/10/29	1,616	1,616	1,551	1,551	-15.0	-0.96	67,000	10,886,118,400
[6864]	26/10/28	1,475	1,591	1,474	1,566	+107.0	+7.33	68,200	10,991,399,936
[6864]	26/10/27	1,452	1,470	1,447	1,459	+22.0	+1.53	19,000	10,240,391,168
[6864]	26/10/26	1,446	1,446	1,414	1,437	-9.0	-0.62	19,700	10,085,978,112
[6864]	26/10/23	1,444	1,446	1,384	1,446	-28.0	-1.90	47,600	10,149,147,648
[6864]	26/10/22	1,464	1,490	1,462	1,474	+4.0	+0.27	32,700	10,345,672,704
[6864]	26/10/21	1,460	1,474	1,455	1,470	+24.0	+1.66	25,900	10,317,597,696
[6864]	26/10/20	1,500	1,500	1,437	1,446	-54.0	-3.60	40,800	10,149,147,648
[6864]	26/10/19	1,495	1,507	1,472	1,500	-23.0	-1.51	35,600	10,528,160,768
[6864]	26/10/16	1,523	1,544	1,519	1,523	+20.0	+1.33	17,200	10,689,592,320
[6864]	26/10/15	1,577	1,577	1,511	1,503	-99.0	-6.18	50,500	10,549,217,280
[6864]	26/10/14	1,596	1,610	1,587	1,602	+4.0	+0.25	17,500	11,244,076,032
[6864]	26/10/13	1,583	1,598	1,561	1,598	+14.0	+0.88	22,400	11,216,001,024
[6864]	26/10/09	1,528	1,584	1,510	1,584	+57.0	+3.73	41,700	11,117,737,984
[6864]	26/10/08	1,565	1,565	1,525	1,527	-50.0	-3.17	38,500	10,717,668,352
[6864]	26/10/07	1,603	1,604	1,565	1,577	-36.0	-2.23	32,600	11,068,606,464
[6864]	26/10/06	1,600	1,617	1,583	1,613	+20.0	+1.26	22,600	11,321,282,560
[6864]	26/10/05	1,596	1,607	1,593	1,593	+6.0	+0.38	12,000	11,180,906,496
[6864]	26/10/02	1,598	1,609	1,583	1,587	-27.0	-1.67	13,700	11,138,794,496
[6864]	26/10/01	1,606	1,624	1,595	1,614	+18.0	+1.13	16,500	11,328,301,056
[6864]	26/09/30	1,601	1,612	1,586	1,596	-2.0	-0.13	14,500	11,201,963,008
[6864]	26/09/29	1,615	1,625	1,598	1,598	-17.0	-1.05	8,100	11,216,001,024
[6864]	26/09/28	1,658	1,659	1,615	1,615	-27.0	-1.64	14,200	11,335,319,552
[6864]	26/09/25	1,660	1,660	1,634	1,642	+1.0	+0.06	18,000	11,524,827,136
[6864]	26/09/24	1,608	1,655	1,608	1,641	+52.0	+3.27	36,600	11,517,808,640
[6864]	26/09/18	1,596	1,643	1,588	1,589	-18.0	-1.12	50,400	11,152,831,488
[6864]	26/09/17	1,593	1,620	1,587	1,607	+22.0	+1.39	25,800	11,279,169,536
[6864]	26/09/16	1,568	1,585	1,565	1,585	+17.0	+1.08	11,600	11,124,756,480
[6864]	26/09/15	1,553	1,575	1,537	1,568	+15.0	+0.97	14,700	11,005,437,952
[6864]	26/09/14	1,546	1,563	1,531	1,553	-11.0	-0.70	13,700	10,900,156,416
[6864]	26/09/11	1,571	1,571	1,540	1,564	-36.0	-2.25	29,500	10,977,362,944
[6864]	26/09/10	1,569	1,600	1,561	1,600	+24.0	+1.52	18,200	11,230,038,016
[6864]	26/09/09	1,550	1,582	1,545	1,576	+20.0	+1.29	20,800	11,061,587,968
[6864]	26/09/08	1,600	1,601	1,552	1,556	-50.0	-3.11	47,400	10,921,211,904
[6864]	26/09/07	1,580	1,615	1,555	1,606	+39.0	+2.49	74,800	11,272,151,040
[6864]	26/09/04	1,544	1,575	1,544	1,567	+24.0	+1.56	27,700	10,998,418,432
[6864]	26/09/03	1,560	1,565	1,537	1,543	+1.0	+0.06	24,500	10,829,968,384
[6864]	26/09/02	1,570	1,570	1,542	1,542	-58.0	-3.62	37,900	10,822,949,888
[6864]	26/09/01	1,617	1,621	1,586	1,600	-20.0	-1.23	22,100	11,230,038,016
[6864]	26/08/31	1,578	1,620	1,560	1,620	+32.0	+2.02	59,600	11,370,414,080
[6864]	26/08/28	1,584	1,615	1,582	1,588	+6.0	+0.38	29,300	11,145,812,992
[6864]	26/08/27	1,591	1,609	1,581	1,582	-9.0	-0.57	16,600	11,103,699,968
[6864]	26/08/26	1,597	1,597	1,569	1,591	+22.0	+1.40	19,000	11,166,869,504
[6864]	26/08/25	1,549	1,573	1,516	1,569	+34.0	+2.21	30,100	11,012,456,448
[6864]	26/08/24	1,565	1,573	1,533	1,535	-13.0	-0.84	18,900	10,773,818,368
[6864]	26/08/21	1,539	1,548	1,508	1,548	-5.0	-0.32	16,700	10,865,061,888
[6864]	26/08/20	1,522	1,557	1,510	1,553	+40.0	+2.64	25,200	10,900,156,416
[6864]	26/08/19	1,570	1,570	1,501	1,513	-90.0	-5.61	46,900	10,619,405,312
[6864]	26/08/18	1,665	1,666	1,603	1,603	-61.0	-3.67	51,700	11,251,094,528
[6864]	26/08/17	1,680	1,700	1,660	1,664	-16.0	-0.95	58,300	11,679,240,192
[6864]	26/08/14	1,678	1,691	1,643	1,680	+18.0	+1.08	37,500	11,791,540,224
[6864]	26/08/13	1,611	1,699	1,611	1,662	+51.0	+3.17	60,700	11,665,202,176
[6864]	26/08/12	1,596	1,623	1,572	1,611	+18.0	+1.13	39,000	11,307,244,544
[6864]	26/08/10	1,627	1,635	1,573	1,593	-1.0	-0.06	53,200	11,180,906,496
[6864]	26/08/07	1,580	1,600	1,530	1,594	+38.0	+2.44	75,900	11,187,926,016
[6864]	26/08/06	1,550	1,574	1,532	1,556	-2.0	-0.13	39,200	10,921,211,904
[6864]	26/08/05	1,535	1,580	1,528	1,558	+32.0	+2.10	40,000	10,935,249,920
[6864]	26/08/04	1,457	1,528	1,457	1,526	+69.0	+4.74	40,600	10,710,648,832
[6864]	26/08/03	1,453	1,476	1,404	1,457	+3.0	+0.21	60,000	10,226,354,176
[6864]	26/07/31	1,415	1,492	1,395	1,454	+9.0	+0.62	120,000	10,205,297,664
[6864]	26/07/30	1,410	1,476	1,375	1,445	+40.0	+2.85	98,400	10,142,128,128
[6864]	26/07/29	1,520	1,524	1,372	1,405	-102.0	-6.77	202,000	9,861,377,024
[6864]	26/07/28	1,576	1,580	1,493	1,507	-52.0	-3.34	91,800	10,577,292,288
[6864]	26/07/27	1,558	1,571	1,516	1,559	+19.0	+1.23	48,600	10,942,268,416
[6864]	26/07/24	1,573	1,573	1,516	1,540	+7.0	+0.46	72,100	10,808,911,872
[6864]	26/07/23	1,572	1,580	1,527	1,533	-9.0	-0.58	39,300	10,759,780,352
[6864]	26/07/22	1,514	1,550	1,508	1,542	+34.0	+2.25	47,800	10,822,949,888
[6864]	26/07/21	1,499	1,520	1,465	1,508	+24.0	+1.62	58,400	10,584,310,784
[6864]	26/07/17	1,530	1,535	1,434	1,484	-56	-3.64	101,300	-
[6864]	26/07/16	1,583	1,590	1,531	1,540	-47	-2.96	54,100	-
[6864]	26/07/15	1,563	1,593	1,545	1,587	+36	+2.32	41,900	-
[6864]	26/07/14	1,524	1,551	1,500	1,551	+5	+0.32	65,400	-
[6864]	26/07/13	1,605	1,627	1,532	1,546	-56	-3.50	78,700	-
[6864]	26/07/10	1,623	1,628	1,593	1,602	0	0.00	34,600	-
[6864]	26/07/09	1,602	1,610	1,561	1,602	+18	+1.14	49,300	-
[6864]	26/07/08	1,650	1,668	1,584	1,584	-81	-4.86	79,700	-
[6864]	26/07/07	1,727	1,731	1,665	1,665	-62	-3.59	53,600	-
[6864]	26/07/06	1,745	1,772	1,704	1,727	-3	-0.17	54,100	-
[6864]	26/07/03	1,730	1,734	1,645	1,730	+14	+0.82	83,500	-
[6864]	26/07/02	1,728	1,739	1,675	1,716	-27	-1.55	73,100	-
[6864]	26/07/01	1,775	1,778	1,702	1,743	-25	-1.41	120,200	-
[6864]	26/06/30	1,850	1,850	1,767	1,768	-49	-2.70	54,100	-
[6864]	26/06/29	1,960	1,960	1,777	1,817	-103	-5.36	95,000	-
[6864]	26/06/26	1,980	2,010	1,871	1,920	-83	-4.14	95,300	-
[6864]	26/06/25	1,960	2,009	1,893	2,003	+49	+2.51	116,700	-
[6864]	26/06/24	1,945	2,042	1,932	1,954	+3	+0.15	100,000	-
[6864]	26/06/23	2,099	2,180	1,950	1,951	-89	-4.36	313,200	-
[6864]	26/06/22	1,936	2,048	1,936	2,040	+128	+6.69	98,500	-
[6864]	26/06/19	1,955	1,983	1,890	1,912	-13	-0.68	89,500	-
[6864]	26/06/18	1,922	2,011	1,910	1,925	+5	+0.26	112,600	-
[6864]	26/06/17	1,831	1,936	1,821	1,920	+49	+2.62	72,300	-
[6864]	26/06/16	1,806	1,880	1,772	1,871	+81	+4.53	120,900	-
[6864]	26/06/15	1,933	1,959	1,781	1,790	-63	-3.40	120,300	-
[6864]	26/06/12	1,953	1,994	1,801	1,853	-20	-1.07	114,500	-
[6864]	26/06/11	1,835	1,889	1,763	1,873	-18	-0.95	113,900	-
[6864]	26/06/10	1,972	1,978	1,871	1,891	-126	-6.25	159,000	-
[6864]	26/06/09	2,191	2,244	2,001	2,017	-111	-5.22	168,800	-
[6864]	26/06/08	2,130	2,219	2,070	2,128	-252	-10.59	261,500	-
[6864]	26/06/05	2,498	2,579	2,300	2,380	-77	-3.13	417,100	-
[6864]	26/06/04	2,166	2,488	2,132	2,457	+171	+7.48	418,500	-
[6864]	26/06/03	2,190	2,333	2,054	2,286	+232	+11.30	429,000	-
[6864]	26/06/02	1,872	2,100	1,831	2,054	+142	+7.43	254,800	-
[6864]	26/06/01	2,110	2,160	1,867	1,912	-131	-6.41	372,000	-
[6864]	26/05/29	1,851	2,070	1,848	2,043	+228	+12.56	418,300	-
[6864]	26/05/28	1,768	1,820	1,752	1,815	-33	-1.79	98,200	-
[6864]	26/05/27	1,895	1,897	1,788	1,848	-50	-2.63	162,300	-
[6864]	26/05/26	1,914	1,955	1,838	1,898	+1	+0.05	179,100	-
[6864]	26/05/25	2,030	2,077	1,868	1,897	+64	+3.49	314,700	-
[6864]	26/05/22	1,735	1,850	1,701	1,833	+272.0	+17.42	430,500	-
[6864]	26/05/21	1,580	1,588	1,561	1,561	+18.0	+1.17	25,500	-
[6864]	26/05/20	1,625	1,625	1,534	1,543	-107.0	-6.48	41,200	-
[6864]	26/05/19	1,675	1,675	1,610	1,650	-20.0	-1.20	60,200	-
[6864]	26/05/18	1,535	1,690	1,530	1,670	+207.0	+14.15	156,800	-
[6864]	26/05/15	1,591	1,615	1,405	1,463	-128.0	-8.05	116,100	-
[6864]	26/05/14	1,605	1,605	1,552	1,591	-14.0	-0.87	40,900	-
[6864]	26/05/13	1,600	1,626	1,568	1,605	+40.0	+2.56	128,400	-
[6864]	26/05/12	1,534	1,593	1,490	1,565	+45.0	+2.96	101,300	-
[6864]	26/05/11	1,500	1,547	1,500	1,520	+41.0	+2.77	68,800	-
[6864]	26/05/08	1,449	1,493	1,426	1,479	+30.0	+2.07	33,600	-
[6864]	26/05/07	1,403	1,450	1,390	1,449	+76.0	+5.54	74,400	-
[6864]	26/05/01	1,363	1,392	1,362	1,373	+5.0	+0.37	16,800	-
[6864]	26/04/30	1,360	1,387	1,360	1,368	-7.0	-0.51	19,700	-
[6864]	26/04/28	1,383	1,399	1,355	1,375	-8.0	-0.58	27,000	-
[6864]	26/04/27	1,375	1,383	1,350	1,383	+38	+2.83	25,300	-
[6864]	26/04/24	1,390	1,390	1,324	1,345	-17	-1.25	20,400	-
[6864]	26/04/23	1,435	1,435	1,337	1,362	-75	-5.22	72,600	-
[6864]	26/04/22	1,415	1,439	1,408	1,437	+9	+0.63	31,400	-
[6864]	26/04/21	1,446	1,455	1,414	1,428	-18	-1.24	33,600	-
[6864]	26/04/20	1,427	1,461	1,408	1,446	+49	+3.51	60,900	-
[6864]	26/04/17	1,421	1,421	1,379	1,397	-28	-1.96	34,800	-
[6864]	26/04/16	1,439	1,448	1,400	1,425	+51	+3.71	110,300	-
[6864]	26/04/15	1,404	1,426	1,338	1,374	+48	+3.62	67,100	-
[6864]	26/04/14	1,324	1,352	1,324	1,326	+11	+0.84	20,000	-
[6864]	26/04/13	1,313	1,333	1,302	1,315	-10	-0.75	12,400	-
[6864]	26/04/10	1,337	1,345	1,314	1,325	+2	+0.15	15,700	-
[6864]	26/04/09	1,351	1,351	1,320	1,323	-31	-2.29	13,700	-
[6864]	26/04/08	1,349	1,354	1,316	1,354	+35	+2.65	39,400	-
[6864]	26/04/07	1,345	1,345	1,314	1,319	+2	+0.15	26,300	-
[6864]	26/04/06	1,318	1,334	1,313	1,317	0	0.00	29,900	-
[6864]	26/04/03	1,338	1,346	1,315	1,317	-8	-0.60	16,300	-
[6864]	26/04/02	1,365	1,397	1,323	1,325	-34	-2.50	22,900	-
[6864]	26/04/01	1,380	1,380	1,344	1,359	+37	+2.80	17,600	-
[6864]	26/03/31	1,332	1,349	1,318	1,322	-17	-1.27	20,400	-
[6864]	26/03/30	1,330	1,375	1,328	1,339	-55	-3.95	25,900	-
[6864]	26/03/27	1,397	1,412	1,369	1,394	+14	+1.01	15,000	-
[6864]	26/03/26	1,383	1,400	1,370	1,380	-18	-1.29	20,900	-
[6864]	26/03/25	1,377	1,400	1,367	1,398	+51	+3.79	19,100	-
[6864]	26/03/24	1,353	1,377	1,343	1,347	+21	+1.58	19,500	-
[6864]	26/03/23	1,324	1,345	1,309	1,326	-39	-2.86	19,500	-
[6864]	26/03/19	1,390	1,407	1,365	1,365	-40	-2.85	19,100	-
[6864]	26/03/18	1,408	1,433	1,400	1,405	+17	+1.22	32,800	-
[6864]	26/03/17	1,390	1,399	1,358	1,388	+58	+4.36	47,600	-
[6864]	26/03/16	1,331	1,340	1,311	1,330	-15	-1.12	38,700	-
[6864]	26/03/13	1,355	1,355	1,322	1,345	-9	-0.66	27,700	-
[6864]	26/03/12	1,370	1,370	1,325	1,354	0	0.00	26,100	-
[6864]	26/03/11	1,365	1,388	1,352	1,354	+8	+0.59	28,200	-
[6864]	26/03/10	1,350	1,361	1,327	1,346	+31	+2.36	28,300	-
[6864]	26/03/09	1,278	1,326	1,260	1,315	-43	-3.17	66,600	-
[6864]	26/03/06	1,359	1,389	1,335	1,358	-1	-0.07	34,400	-
[6864]	26/03/05	1,320	1,389	1,315	1,359	+69	+5.35	43,600	-
[6864]	26/03/04	1,303	1,342	1,250	1,290	-73	-5.36	115,700	-
[6864]	26/03/03	1,415	1,427	1,363	1,363	-57	-4.01	39,700	-
[6864]	26/03/02	1,457	1,474	1,414	1,420	-63	-4.25	46,400	-
[6864]	26/02/27	1,402	1,483	1,402	1,483	+82	+5.85	85,600	-
[6864]	26/02/26	1,376	1,430	1,376	1,401	+23	+1.67	39,000	-
[6864]	26/02/25	1,388	1,407	1,375	1,378	-29	-2.06	41,100	-
[6864]	26/02/24	1,383	1,407	1,361	1,407	+22	+1.59	50,700	-
[6864]	26/02/20	1,410	1,410	1,381	1,385	-25	-1.77	33,000	-
[6864]	26/02/19	1,386	1,460	1,386	1,410	+27	+1.95	91,500	-
[6864]	26/02/18	1,391	1,412	1,375	1,383	+13	+0.95	59,100	-
[6864]	26/02/17	1,363	1,399	1,360	1,370	+19	+1.41	55,800	-
[6864]	26/02/16	1,301	1,353	1,301	1,351	+51	+3.92	54,500	-
[6864]	26/02/13	1,299	1,322	1,295	1,300	-25	-1.89	38,600	-
[6864]	26/02/12	1,294	1,333	1,292	1,325	+30	+2.32	113,200	-
[6864]	26/02/10	1,269	1,299	1,269	1,295	+27	+2.13	45,400	-
[6864]	26/02/09	1,300	1,302	1,245	1,268	0	0.00	75,500	-
[6864]	26/02/06	1,223	1,268	1,223	1,268	+21	+1.68	33,900	-
[6864]	26/02/05	1,241	1,255	1,230	1,247	0	0.00	31,000	-
[6864]	26/02/04	1,235	1,265	1,235	1,247	+11	+0.89	66,300	-
[6864]	26/02/03	1,214	1,238	1,203	1,236	+39	+3.26	49,900	-
[6864]	26/02/02	1,193	1,208	1,175	1,197	+9	+0.76	33,500	-
[6864]	26/01/30	1,162	1,193	1,160	1,188	-4	-0.34	50,100	-
[6864]	26/01/29	1,200	1,200	1,177	1,192	-4	-0.33	36,200	-
[6864]	26/01/28	1,201	1,208	1,188	1,196	-9	-0.75	27,500	-
[6864]	26/01/27	1,196	1,215	1,185	1,205	+19	+1.60	25,200	-
[6864]	26/01/26	1,201	1,209	1,184	1,186	-22	-1.82	37,500	-
[6864]	26/01/23	1,211	1,218	1,200	1,208	+1	+0.08	22,300	-
[6864]	26/01/22	1,196	1,212	1,177	1,207	+28	+2.37	22,700	-
[6864]	26/01/21	1,161	1,183	1,158	1,179	-10	-0.84	38,400	-
[6864]	26/01/20	1,220	1,221	1,186	1,189	-39	-3.18	47,400	-
[6864]	26/01/19	1,265	1,265	1,214	1,228	-15	-1.21	48,300	-
[6864]	26/01/16	1,293	1,300	1,226	1,243	+23	+1.89	121,700	-
[6864]	26/01/15	1,168	1,220	1,165	1,220	+52	+4.45	78,400	-
[6864]	26/01/14	1,176	1,185	1,167	1,168	-8	-0.68	34,400	-
[6864]	26/01/13	1,180	1,183	1,156	1,176	+28	+2.44	60,100	-
[6864]	26/01/09	1,160	1,160	1,145	1,148	+1	+0.09	15,500	-
[6864]	26/01/08	1,153	1,160	1,145	1,147	-3	-0.26	19,300	-
[6864]	26/01/07	1,137	1,174	1,130	1,150	+14	+1.23	42,100	-
[6864]	26/01/06	1,131	1,152	1,131	1,136	+6	+0.53	21,800	-
[6864]	26/01/05	1,133	1,136	1,125	1,130	+11	+0.98	23,800	-
[6864]	25/12/30	1,127	1,127	1,111	1,119	-4	-0.36	23,900	-
[6864]	25/12/29	1,114	1,135	1,112	1,123	+11	+0.99	27,300	-
[6864]	25/12/26	1,122	1,130	1,109	1,112	0	0.00	56,300	-
[6864]	25/12/25	1,122	1,126	1,112	1,112	+7	+0.63	47,500	-
[6864]	25/12/24	1,120	1,131	1,105	1,105	-17	-1.52	37,800	-
[6864]	25/12/23	1,116	1,135	1,116	1,122	+6	+0.54	29,600	-
[6864]	25/12/22	1,108	1,117	1,099	1,116	+13	+1.18	35,200	-
[6864]	25/12/19	1,081	1,110	1,081	1,103	+31	+2.89	50,400	-
[6864]	25/12/18	1,064	1,078	1,061	1,072	-8	-0.74	29,400	-
[6864]	25/12/17	1,091	1,100	1,067	1,080	-11	-1.01	35,500	-
[6864]	25/12/16	1,126	1,126	1,091	1,091	-36	-3.19	40,300	-
[6864]	25/12/15	1,098	1,127	1,098	1,127	+16	+1.44	26,500	-
[6864]	25/12/12	1,105	1,117	1,099	1,111	+14	+1.28	25,900	-
[6864]	25/12/11	1,125	1,130	1,092	1,097	-26	-2.32	51,000	-
[6864]	25/12/10	1,130	1,146	1,122	1,123	-11	-0.97	45,800	-
[6864]	25/12/09	1,137	1,149	1,125	1,134	-12	-1.05	30,600	-
[6864]	25/12/08	1,130	1,146	1,126	1,146	+10	+0.88	28,100	-
[6864]	25/12/05	1,148	1,153	1,136	1,136	0	0.00	23,300	-
[6864]	25/12/04	1,123	1,148	1,123	1,136	+13	+1.16	30,100	-
[6864]	25/12/03	1,115	1,130	1,111	1,123	+10	+0.90	45,900	-
[6864]	25/12/02	1,157	1,157	1,112	1,113	-24	-2.11	35,800	-
[6864]	25/12/01	1,191	1,191	1,137	1,137	-38	-3.23	53,100	-
[6864]	25/11/28	1,152	1,186	1,151	1,175	+31	+2.71	53,300	-
[6864]	25/11/27	1,128	1,152	1,121	1,144	+20	+1.78	54,300	-
[6864]	25/11/26	1,113	1,128	1,109	1,124	+12	+1.08	50,400	-
[6864]	25/11/25	1,139	1,140	1,109	1,112	-11	-0.98	45,100	-
[6864]	25/11/21	1,126	1,141	1,121	1,123	-26	-2.26	41,400	-
[6864]	25/11/20	1,157	1,162	1,142	1,149	+16	+1.41	24,100	-
[6864]	25/11/19	1,144	1,159	1,121	1,133	-11	-0.96	45,700	-
[6864]	25/11/18	1,170	1,173	1,141	1,144	-36	-3.05	54,800	-
[6864]	25/11/17	1,201	1,205	1,173	1,180	-22	-1.83	74,400	-
[6864]	25/11/14	1,221	1,222	1,200	1,202	-23	-1.88	50,500	-
[6864]	25/11/13	1,237	1,237	1,216	1,225	-12	-0.97	31,700	-
[6864]	25/11/12	1,210	1,240	1,206	1,237	+23	+1.89	47,100	-
[6864]	25/11/11	1,238	1,238	1,208	1,214	-7	-0.57	46,900	-
[6864]	25/11/10	1,221	1,226	1,206	1,221	+15	+1.24	30,300	-
[6864]	25/11/07	1,201	1,217	1,192	1,206	-9	-0.74	41,900	-
[6864]	25/11/06	1,237	1,245	1,215	1,215	-21	-1.70	54,600	-
[6864]	25/11/05	1,234	1,240	1,191	1,236	-14	-1.12	127,300	-
[6864]	25/11/04	1,267	1,281	1,250	1,250	+1	+0.08	71,100	-
[6864]	25/10/31	1,272	1,286	1,236	1,249	-37	-2.88	149,800	-
[6864]	25/10/30	1,285	1,303	1,267	1,286	-17	-1.30	103,400	-
[6864]	25/10/29	1,398	1,398	1,244	1,303	-83	-5.99	307,000	-
[6864]	25/10/28	1,433	1,434	1,386	1,386	-48	-3.35	89,000	-
[6864]	25/10/27	1,450	1,450	1,426	1,434	+14	+0.99	84,400	-
[6864]	25/10/24	1,429	1,432	1,386	1,420	+21	+1.50	130,500	-
[6864]	25/10/23	1,371	1,443	1,356	1,399	+6	+0.43	204,900	-
[6864]	25/10/22	1,395	1,399	1,363	1,393	+5	+0.36	84,900	-
[6864]	25/10/21	1,463	1,465	1,380	1,388	-74	-5.06	162,600	-
[6864]	25/10/20	1,428	1,468	1,407	1,462	+112	+8.30	200,600	-
[6864]	25/10/17	1,395	1,395	1,348	1,350	-75	-5.26	104,900	-
[6864]	25/10/16	1,430	1,435	1,400	1,425	+18	+1.28	57,600	-
[6864]	25/10/15	1,361	1,408	1,360	1,407	+57	+4.22	64,200	-
[6864]	25/10/14	1,396	1,409	1,339	1,350	-64	-4.53	128,000	-
[6864]	25/10/10	1,455	1,455	1,413	1,414	-56	-3.81	89,500	-
[6864]	25/10/09	1,522	1,522	1,455	1,470	-55	-3.61	119,600	-
[6864]	25/10/08	1,522	1,564	1,490	1,525	+12	+0.79	186,700	-
[6864]	25/10/07	1,456	1,573	1,447	1,513	+60	+4.13	355,200	-
[6864]	25/10/06	1,501	1,547	1,440	1,453	+117	+8.76	447,700	-
[6864]	25/10/03	1,298	1,345	1,298	1,336	+38	+2.93	51,300	-
[6864]	25/10/02	1,300	1,312	1,290	1,298	+1	+0.08	37,700	-
[6864]	25/10/01	1,341	1,343	1,297	1,297	-59	-4.35	78,000	-
[6864]	25/09/30	1,376	1,380	1,346	1,356	+10	+0.74	36,600	-
[6864]	25/09/29	1,384	1,394	1,346	1,346	-38	-2.75	45,300	-
[6864]	25/09/26	1,371	1,395	1,350	1,384	+19	+1.39	58,100	-
[6864]	25/09/25	1,390	1,402	1,365	1,365	-35	-2.50	64,500	-
[6864]	25/09/24	1,425	1,425	1,365	1,400	+4	+0.29	134,100	-
[6864]	25/09/22	1,434	1,441	1,391	1,396	+27	+1.97	101,100	-
[6864]	25/09/19	1,383	1,388	1,319	1,369	+4	+0.29	122,700	-
[6864]	25/09/18	1,315	1,380	1,296	1,365	+71	+5.49	120,700	-
[6864]	25/09/17	1,318	1,323	1,290	1,294	-38	-2.85	52,000	-
[6864]	25/09/16	1,328	1,346	1,310	1,332	+30	+2.30	56,300	-
[6864]	25/09/12	1,310	1,311	1,292	1,302	+1	+0.08	34,100	-
[6864]	25/09/11	1,331	1,331	1,301	1,301	-31	-2.33	51,600	-
[6864]	25/09/10	1,347	1,353	1,314	1,332	-11	-0.82	54,000	-
[6864]	25/09/09	1,358	1,400	1,336	1,343	+3	+0.22	112,000	-
[6864]	25/09/08	1,349	1,407	1,330	1,340	+63	+4.93	174,800	-
[6864]	25/09/05	1,263	1,277	1,263	1,277	+11	+0.87	20,300	-