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
[6882]	26/10/29	1,076	1,084	1,061	1,074	-6.0	-0.56	23,500	14,295,453,696
[6882]	26/10/28	1,098	1,098	1,079	1,080	+2.0	+0.19	20,600	14,375,316,480
[6882]	26/10/27	1,066	1,087	1,061	1,078	+25.0	+2.37	30,700	14,348,695,552
[6882]	26/10/26	1,063	1,063	1,044	1,053	-15.0	-1.40	22,900	14,015,933,440
[6882]	26/10/23	1,050	1,073	1,021	1,068	+4.0	+0.38	57,300	14,215,590,912
[6882]	26/10/22	1,078	1,093	1,058	1,064	-21.0	-1.94	28,000	14,162,349,056
[6882]	26/10/21	1,091	1,092	1,072	1,085	+12.0	+1.12	23,100	14,441,868,288
[6882]	26/10/20	1,111	1,112	1,061	1,073	-46.0	-4.11	56,500	14,282,142,720
[6882]	26/10/19	1,095	1,122	1,088	1,119	+1.0	+0.09	29,100	14,894,425,088
[6882]	26/10/16	1,104	1,120	1,104	1,118	+16.0	+1.45	15,600	14,881,114,112
[6882]	26/10/15	1,121	1,121	1,098	1,102	-31.0	-2.74	49,700	14,668,146,688
[6882]	26/10/14	1,143	1,160	1,133	1,133	-10.0	-0.87	23,000	15,080,771,584
[6882]	26/10/13	1,140	1,150	1,135	1,143	+2.0	+0.18	18,100	15,213,876,224
[6882]	26/10/09	1,132	1,150	1,127	1,141	0	+0.00	17,400	15,187,255,296
[6882]	26/10/08	1,176	1,176	1,132	1,141	-57.0	-4.76	57,000	15,187,255,296
[6882]	26/10/07	1,218	1,218	1,192	1,198	-19.0	-1.56	20,400	15,945,952,256
[6882]	26/10/06	1,202	1,218	1,191	1,217	+15.0	+1.25	25,100	16,198,851,584
[6882]	26/10/05	1,191	1,207	1,191	1,202	+13.0	+1.09	19,300	15,999,194,112
[6882]	26/10/02	1,199	1,204	1,185	1,189	-23.0	-1.90	16,000	15,826,158,592
[6882]	26/10/01	1,202	1,213	1,191	1,212	+7.0	+0.58	26,300	16,132,299,776
[6882]	26/09/30	1,185	1,215	1,185	1,205	+21.0	+1.77	36,200	16,039,126,016
[6882]	26/09/29	1,151	1,186	1,151	1,184	-2.0	-0.17	33,600	15,759,605,760
[6882]	26/09/28	1,188	1,192	1,174	1,186	+3.0	+0.25	25,400	15,786,226,688
[6882]	26/09/25	1,192	1,200	1,181	1,183	+4.0	+0.34	42,400	15,746,295,808
[6882]	26/09/24	1,160	1,185	1,160	1,179	+24.0	+2.08	39,200	15,693,053,952
[6882]	26/09/18	1,155	1,160	1,141	1,155	+15.0	+1.32	20,300	15,373,601,792
[6882]	26/09/17	1,144	1,148	1,135	1,140	+3.0	+0.26	19,800	15,173,945,344
[6882]	26/09/16	1,127	1,137	1,122	1,137	+1.0	+0.09	42,800	15,134,013,440
[6882]	26/09/15	1,105	1,136	1,100	1,136	+26.0	+2.34	26,300	15,120,703,488
[6882]	26/09/14	1,112	1,118	1,093	1,110	0	+0.00	19,000	14,774,630,400
[6882]	26/09/11	1,116	1,120	1,091	1,110	-21.0	-1.86	42,500	14,774,630,400
[6882]	26/09/10	1,104	1,135	1,095	1,131	+20.0	+1.80	50,000	15,054,150,656
[6882]	26/09/09	1,115	1,125	1,106	1,111	-3.0	-0.27	17,600	14,787,941,376
[6882]	26/09/08	1,141	1,146	1,114	1,114	-38.0	-3.30	39,900	14,827,872,256
[6882]	26/09/07	1,125	1,163	1,125	1,152	+34.0	+3.04	62,600	15,333,670,912
[6882]	26/09/04	1,121	1,130	1,108	1,118	+2.0	+0.18	37,000	14,881,114,112
[6882]	26/09/03	1,134	1,134	1,115	1,116	-3.0	-0.27	37,200	14,854,493,184
[6882]	26/09/02	1,141	1,151	1,119	1,119	-46.0	-3.95	70,000	14,894,425,088
[6882]	26/09/01	1,178	1,178	1,151	1,165	-22.0	-1.85	48,800	15,506,706,432
[6882]	26/08/31	1,170	1,187	1,147	1,187	+12.0	+1.02	38,100	15,799,537,664
[6882]	26/08/28	1,209	1,210	1,173	1,175	-32.0	-2.65	47,500	15,639,812,096
[6882]	26/08/27	1,198	1,210	1,186	1,207	+16.0	+1.34	33,500	16,065,746,944
[6882]	26/08/26	1,189	1,196	1,177	1,191	+6.0	+0.51	30,100	15,852,779,520
[6882]	26/08/25	1,195	1,195	1,168	1,185	-10.0	-0.84	21,600	15,772,916,736
[6882]	26/08/24	1,184	1,205	1,172	1,195	+21.0	+1.79	43,300	15,906,021,376
[6882]	26/08/21	1,176	1,181	1,153	1,174	-2.0	-0.17	36,300	15,626,501,120
[6882]	26/08/20	1,167	1,187	1,166	1,176	+10.0	+0.86	42,000	15,653,122,048
[6882]	26/08/19	1,224	1,224	1,156	1,166	-71.0	-5.74	93,900	15,520,017,408
[6882]	26/08/18	1,241	1,278	1,232	1,237	-21.0	-1.67	52,800	16,465,060,864
[6882]	26/08/17	1,222	1,259	1,222	1,258	+36.0	+2.95	53,600	16,744,581,120
[6882]	26/08/14	1,248	1,249	1,219	1,222	-18.0	-1.45	48,600	16,265,404,416
[6882]	26/08/13	1,216	1,249	1,208	1,240	+38.0	+3.16	83,200	16,504,992,768
[6882]	26/08/12	1,190	1,218	1,170	1,202	+12.0	+1.01	74,300	15,999,194,112
[6882]	26/08/10	1,188	1,212	1,183	1,190	-1.0	-0.08	47,000	15,839,468,544
[6882]	26/08/07	1,205	1,207	1,154	1,191	-14.0	-1.16	62,900	15,852,779,520
[6882]	26/08/06	1,199	1,235	1,179	1,205	+17.0	+1.43	92,000	16,039,126,016
[6882]	26/08/05	1,180	1,209	1,171	1,188	+28.0	+2.41	95,900	15,812,847,616
[6882]	26/08/04	1,168	1,188	1,137	1,160	-7.0	-0.60	91,600	15,440,154,624
[6882]	26/08/03	1,054	1,179	1,028	1,167	+53.0	+4.76	336,600	15,533,327,360
[6882]	26/07/31	1,144	1,150	1,098	1,114	+57.0	+5.39	128,300	14,827,872,256
[6882]	26/07/30	1,061	1,073	1,034	1,057	-1.0	-0.09	142,500	14,069,175,296
[6882]	26/07/29	1,090	1,099	1,038	1,058	-40.0	-3.64	117,300	14,082,485,248
[6882]	26/07/28	1,122	1,125	1,087	1,098	-40.0	-3.51	85,800	14,614,904,832
[6882]	26/07/27	1,136	1,150	1,110	1,138	+3.0	+0.26	132,900	15,147,324,416
[6882]	26/07/24	1,153	1,160	1,127	1,135	-28.0	-2.41	38,300	15,107,392,512
[6882]	26/07/23	1,180	1,181	1,157	1,163	+6.0	+0.52	57,000	15,480,085,504
[6882]	26/07/22	1,143	1,177	1,140	1,157	+34.0	+3.03	93,900	15,400,222,720
[6882]	26/07/21	1,115	1,132	1,090	1,123	+18.0	+1.63	106,400	14,947,666,944
[6882]	26/07/17	1,123	1,132	1,080	1,105	-39	-3.41	157,600	-
[6882]	26/07/16	1,159	1,159	1,130	1,144	-15	-1.29	86,800	-
[6882]	26/07/15	1,155	1,163	1,132	1,159	+12	+1.05	117,800	-
[6882]	26/07/14	1,144	1,153	1,129	1,147	-9	-0.78	106,300	-
[6882]	26/07/13	1,211	1,217	1,155	1,156	-48	-3.99	91,100	-
[6882]	26/07/10	1,206	1,235	1,200	1,204	-10	-0.82	75,000	-
[6882]	26/07/09	1,187	1,214	1,187	1,214	+34	+2.88	68,500	-
[6882]	26/07/08	1,201	1,204	1,179	1,180	-34	-2.80	101,000	-
[6882]	26/07/07	1,242	1,254	1,214	1,214	-20	-1.62	76,600	-
[6882]	26/07/06	1,283	1,287	1,225	1,234	-44	-3.44	78,900	-
[6882]	26/07/03	1,255	1,278	1,239	1,278	-7	-0.54	73,800	-
[6882]	26/07/02	1,270	1,293	1,249	1,285	-15	-1.15	50,700	-
[6882]	26/07/01	1,260	1,313	1,258	1,300	+39	+3.09	59,700	-
[6882]	26/06/30	1,282	1,284	1,245	1,261	-33	-2.55	77,600	-
[6882]	26/06/29	1,370	1,370	1,262	1,294	-56	-4.15	120,000	-
[6882]	26/06/26	1,390	1,424	1,320	1,350	-51	-3.64	109,800	-
[6882]	26/06/25	1,375	1,421	1,340	1,401	+72	+5.42	128,400	-
[6882]	26/06/24	1,368	1,404	1,309	1,329	-58	-4.18	73,100	-
[6882]	26/06/23	1,370	1,421	1,367	1,387	-3	-0.22	95,700	-
[6882]	26/06/22	1,353	1,403	1,351	1,390	+3	+0.22	81,900	-
[6882]	26/06/19	1,388	1,409	1,367	1,387	+24	+1.76	84,300	-
[6882]	26/06/18	1,337	1,397	1,336	1,363	+19	+1.41	76,700	-
[6882]	26/06/17	1,314	1,374	1,300	1,344	+30	+2.28	84,500	-
[6882]	26/06/16	1,327	1,327	1,291	1,314	+2	+0.15	46,500	-
[6882]	26/06/15	1,333	1,333	1,292	1,312	+22	+1.71	60,800	-
[6882]	26/06/12	1,295	1,309	1,275	1,290	+25	+1.98	63,800	-
[6882]	26/06/11	1,268	1,281	1,217	1,265	-21	-1.63	92,200	-
[6882]	26/06/10	1,294	1,314	1,268	1,286	-8	-0.62	99,500	-
[6882]	26/06/09	1,322	1,342	1,276	1,294	-26	-1.97	162,900	-
[6882]	26/06/08	1,336	1,344	1,295	1,320	-106	-7.43	113,000	-
[6882]	26/06/05	1,406	1,440	1,397	1,426	+12	+0.85	134,500	-
[6882]	26/06/04	1,314	1,424	1,289	1,414	+82	+6.16	189,200	-
[6882]	26/06/03	1,312	1,348	1,297	1,332	+35	+2.70	85,900	-
[6882]	26/06/02	1,327	1,335	1,248	1,297	-32	-2.41	172,200	-
[6882]	26/06/01	1,385	1,402	1,321	1,329	-56	-4.04	153,600	-
[6882]	26/05/29	1,433	1,457	1,381	1,385	-48	-3.35	139,800	-
[6882]	26/05/28	1,422	1,452	1,404	1,433	-19	-1.31	99,200	-
[6882]	26/05/27	1,492	1,508	1,410	1,452	-28	-1.89	149,600	-
[6882]	26/05/26	1,502	1,516	1,452	1,480	-28	-1.86	158,500	-
[6882]	26/05/25	1,400	1,554	1,400	1,508	+131	+9.51	401,200	-
[6882]	26/05/22	1,350	1,391	1,350	1,377	+27.0	+2.00	98,900	-
[6882]	26/05/21	1,349	1,367	1,337	1,350	+15.0	+1.12	107,800	-
[6882]	26/05/20	1,385	1,397	1,295	1,335	-35.0	-2.55	202,200	-
[6882]	26/05/19	1,438	1,457	1,353	1,370	-71.0	-4.93	194,300	-
[6882]	26/05/18	1,372	1,464	1,370	1,441	+65.0	+4.72	274,800	-
[6882]	26/05/15	1,375	1,396	1,346	1,376	+1.0	+0.07	194,300	-
[6882]	26/05/14	1,415	1,426	1,347	1,375	-32.0	-2.27	327,000	-
[6882]	26/05/13	1,298	1,420	1,295	1,407	+84.0	+6.35	379,300	-
[6882]	26/05/12	1,249	1,327	1,234	1,323	+61.0	+4.83	348,500	-
[6882]	26/05/11	1,152	1,268	1,151	1,262	+163.0	+14.83	610,700	-
[6882]	26/05/08	1,090	1,099	1,065	1,099	+9.0	+0.83	112,000	-
[6882]	26/05/07	1,048	1,099	1,048	1,090	+51.0	+4.91	185,900	-
[6882]	26/05/01	1,035	1,046	1,030	1,039	+1.0	+0.10	35,100	-
[6882]	26/04/30	1,040	1,041	1,029	1,038	-3.0	-0.29	52,000	-
[6882]	26/04/28	1,038	1,047	1,028	1,041	+8.0	+0.77	45,100	-
[6882]	26/04/27	1,062	1,066	1,023	1,033	-29	-2.73	117,100	-
[6882]	26/04/24	1,050	1,076	1,050	1,062	+17	+1.63	56,600	-
[6882]	26/04/23	1,044	1,048	1,034	1,045	+4	+0.38	38,900	-
[6882]	26/04/22	1,055	1,055	1,041	1,041	-13	-1.23	38,300	-
[6882]	26/04/21	1,060	1,066	1,052	1,054	-4	-0.38	43,000	-
[6882]	26/04/20	1,048	1,061	1,041	1,058	+22	+2.12	72,800	-
[6882]	26/04/17	1,024	1,051	1,024	1,036	+2	+0.19	76,300	-
[6882]	26/04/16	1,030	1,044	1,026	1,034	+8	+0.78	40,400	-
[6882]	26/04/15	1,045	1,046	1,023	1,026	-8	-0.77	52,000	-
[6882]	26/04/14	1,042	1,047	1,031	1,034	+13	+1.27	43,800	-
[6882]	26/04/13	1,022	1,037	1,016	1,021	-13	-1.26	46,400	-
[6882]	26/04/10	1,041	1,055	1,029	1,034	-4	-0.39	58,700	-
[6882]	26/04/09	1,056	1,063	1,038	1,038	-19	-1.80	62,400	-
[6882]	26/04/08	1,058	1,061	1,050	1,057	+19	+1.83	69,600	-
[6882]	26/04/07	1,060	1,062	1,034	1,038	-13	-1.24	94,000	-
[6882]	26/04/06	1,031	1,060	1,020	1,051	+65	+6.59	188,300	-
[6882]	26/04/03	976	987	972	986	+21	+2.18	25,200	-
[6882]	26/04/02	978	996	963	965	-10	-1.03	63,000	-
[6882]	26/04/01	960	977	952	975	+36	+3.83	41,800	-
[6882]	26/03/31	948	954	935	939	-14	-1.47	67,400	-
[6882]	26/03/30	957	959	940	953	-49	-4.89	103,700	-
[6882]	26/03/27	995	1,008	985	1,002	+6	+0.60	76,900	-
[6882]	26/03/26	1,010	1,017	990	996	-4	-0.40	55,600	-
[6882]	26/03/25	1,003	1,016	994	1,000	+12	+1.21	112,300	-
[6882]	26/03/24	992	1,001	975	988	+14	+1.44	102,100	-
[6882]	26/03/23	986	996	972	974	-42	-4.13	220,800	-
[6882]	26/03/19	1,011	1,043	1,003	1,016	-7	-0.68	285,600	-
[6882]	26/03/18	1,006	1,023	1,006	1,023	+22	+2.20	21,800	-
[6882]	26/03/17	1,014	1,018	1,001	1,001	+2	+0.20	32,300	-
[6882]	26/03/16	1,001	1,007	990	999	-4	-0.40	46,400	-
[6882]	26/03/13	1,008	1,008	996	1,003	-10	-0.99	57,300	-
[6882]	26/03/12	1,035	1,035	1,005	1,013	-22	-2.13	38,100	-
[6882]	26/03/11	1,039	1,047	1,034	1,035	-4	-0.38	36,800	-
[6882]	26/03/10	1,020	1,041	1,009	1,039	+39	+3.90	61,200	-
[6882]	26/03/09	995	1,000	971	1,000	-33	-3.19	143,500	-
[6882]	26/03/06	1,026	1,043	1,021	1,033	-12	-1.15	42,800	-
[6882]	26/03/05	1,043	1,057	1,030	1,045	+40	+3.98	64,200	-
[6882]	26/03/04	1,000	1,031	982	1,005	-45	-4.29	179,500	-
[6882]	26/03/03	1,080	1,104	1,047	1,050	-35	-3.23	122,800	-
[6882]	26/03/02	1,082	1,098	1,055	1,085	-36	-3.21	120,300	-
[6882]	26/02/27	1,101	1,122	1,082	1,121	+21	+1.91	88,700	-
[6882]	26/02/26	1,123	1,135	1,092	1,100	+30	+2.80	187,800	-
[6882]	26/02/25	1,065	1,091	1,058	1,070	+14	+1.33	155,400	-
[6882]	26/02/24	1,040	1,058	1,017	1,056	+17	+1.64	95,500	-
[6882]	26/02/20	1,037	1,045	1,029	1,039	+4	+0.39	53,000	-
[6882]	26/02/19	1,029	1,035	1,021	1,035	+11	+1.07	64,600	-
[6882]	26/02/18	1,029	1,032	1,018	1,024	-1	-0.10	51,200	-
[6882]	26/02/17	1,024	1,028	1,011	1,025	+3	+0.29	49,700	-
[6882]	26/02/16	1,013	1,029	1,007	1,022	+24	+2.40	99,700	-
[6882]	26/02/13	1,005	1,011	995	998	-10	-0.99	53,200	-
[6882]	26/02/12	1,016	1,019	1,004	1,008	-6	-0.59	58,800	-
[6882]	26/02/10	1,001	1,019	1,000	1,014	+17	+1.71	60,300	-
[6882]	26/02/09	997	1,004	990	997	+17	+1.73	79,500	-
[6882]	26/02/06	976	981	968	980	-1	-0.10	58,100	-
[6882]	26/02/05	977	991	975	981	+8	+0.82	51,800	-
[6882]	26/02/04	961	980	958	973	+12	+1.25	58,900	-
[6882]	26/02/03	966	970	958	961	+4	+0.42	87,000	-
[6882]	26/02/02	971	986	956	957	-57	-5.62	208,600	-
[6882]	26/01/30	1,015	1,023	1,000	1,014	+3	+0.30	60,100	-
[6882]	26/01/29	1,021	1,021	1,003	1,011	-10	-0.98	47,500	-
[6882]	26/01/28	1,020	1,021	1,008	1,021	+1	+0.10	34,900	-
[6882]	26/01/27	1,028	1,028	1,012	1,020	-2	-0.20	45,100	-
[6882]	26/01/26	1,042	1,042	1,015	1,022	-26	-2.48	89,000	-
[6882]	26/01/23	1,059	1,060	1,043	1,048	-11	-1.04	37,500	-
[6882]	26/01/22	1,017	1,061	1,015	1,059	+48	+4.75	107,600	-
[6882]	26/01/21	1,010	1,015	1,001	1,011	-8	-0.79	48,700	-
[6882]	26/01/20	1,042	1,042	1,018	1,019	-18	-1.74	57,900	-
[6882]	26/01/19	1,047	1,047	1,024	1,037	-5	-0.48	66,700	-
[6882]	26/01/16	1,033	1,042	1,029	1,042	+16	+1.56	73,600	-
[6882]	26/01/15	1,015	1,027	1,011	1,026	+6	+0.59	46,300	-
[6882]	26/01/14	1,020	1,028	1,010	1,020	+5	+0.49	100,800	-
[6882]	26/01/13	1,060	1,063	1,008	1,015	-27	-2.59	235,200	-
[6882]	26/01/09	1,020	1,045	1,012	1,042	+42	+4.20	263,200	-
[6882]	26/01/08	1,000	1,013	985	1,000	+41	+4.28	302,500	-
[6882]	26/01/07	938	960	934	959	+23	+2.46	85,800	-
[6882]	26/01/06	935	940	933	936	+3	+0.32	43,500	-
[6882]	26/01/05	928	934	928	933	+11	+1.19	67,800	-
[6882]	25/12/30	920	922	913	922	+3	+0.33	16,000	-
[6882]	25/12/29	908	919	908	919	+14	+1.55	31,900	-
[6882]	25/12/26	904	910	903	905	-2	-0.22	36,100	-
[6882]	25/12/25	898	907	896	907	+9	+1.00	53,000	-
[6882]	25/12/24	909	910	898	898	-6	-0.66	39,400	-
[6882]	25/12/23	900	912	899	904	+6	+0.67	57,500	-
[6882]	25/12/22	890	903	889	898	+11	+1.24	58,500	-
[6882]	25/12/19	886	896	886	887	+2	+0.23	41,500	-
[6882]	25/12/18	885	890	882	885	0	0.00	20,000	-
[6882]	25/12/17	890	892	885	885	-6	-0.67	33,300	-
[6882]	25/12/16	891	897	889	891	+1	+0.11	18,000	-
[6882]	25/12/15	895	895	880	890	-11	-1.22	78,700	-
[6882]	25/12/12	889	901	889	901	+11	+1.24	25,500	-
[6882]	25/12/11	897	901	890	890	-11	-1.22	40,400	-
[6882]	25/12/10	900	906	897	901	-1	-0.11	27,400	-
[6882]	25/12/09	904	909	900	902	-7	-0.77	27,800	-
[6882]	25/12/08	905	911	900	909	+4	+0.44	39,000	-
[6882]	25/12/05	898	905	895	905	+3	+0.33	25,600	-
[6882]	25/12/04	897	905	895	902	+5	+0.56	31,100	-
[6882]	25/12/03	900	903	894	897	-1	-0.11	31,000	-
[6882]	25/12/02	909	910	898	898	-6	-0.66	32,000	-
[6882]	25/12/01	935	935	902	904	-31	-3.32	59,400	-
[6882]	25/11/28	919	936	916	935	+22	+2.41	101,800	-
[6882]	25/11/27	887	913	887	913	+38	+4.34	65,200	-
[6882]	25/11/26	878	883	874	875	+6	+0.69	30,300	-
[6882]	25/11/25	875	877	867	869	-3	-0.34	20,200	-
[6882]	25/11/21	862	875	862	872	+3	+0.35	19,600	-
[6882]	25/11/20	866	876	865	869	+14	+1.64	34,500	-
[6882]	25/11/19	862	865	855	855	-11	-1.27	57,200	-
[6882]	25/11/18	874	875	865	866	-10	-1.14	64,500	-
[6882]	25/11/17	881	885	876	876	-2	-0.23	40,400	-
[6882]	25/11/14	881	886	878	878	-10	-1.13	46,400	-
[6882]	25/11/13	890	890	880	888	-1	-0.11	47,700	-
[6882]	25/11/12	891	893	885	889	-24	-2.63	91,700	-
[6882]	25/11/11	920	923	904	913	-3	-0.33	55,900	-
[6882]	25/11/10	900	917	899	916	+23	+2.58	36,800	-
[6882]	25/11/07	889	902	888	893	+4	+0.45	27,900	-
[6882]	25/11/06	889	897	879	889	+11	+1.25	51,700	-
[6882]	25/11/05	902	905	876	878	-27	-2.98	119,100	-
[6882]	25/11/04	907	917	905	905	0	0.00	27,100	-
[6882]	25/10/31	909	909	895	905	-7	-0.77	34,500	-
[6882]	25/10/30	902	918	902	912	+7	+0.77	22,500	-
[6882]	25/10/29	908	915	901	905	-3	-0.33	32,100	-
[6882]	25/10/28	924	924	908	908	-25	-2.68	46,000	-
[6882]	25/10/27	922	933	922	933	+11	+1.19	48,700	-
[6882]	25/10/24	912	930	905	922	+4	+0.44	62,600	-
[6882]	25/10/23	902	919	900	918	+3	+0.33	43,400	-
[6882]	25/10/22	900	916	896	915	+15	+1.67	54,700	-
[6882]	25/10/21	902	907	897	900	-2	-0.22	45,900	-
[6882]	25/10/20	910	913	901	902	+5	+0.56	48,100	-
[6882]	25/10/17	906	907	895	897	-13	-1.43	31,100	-
[6882]	25/10/16	904	914	904	910	+3	+0.33	31,600	-
[6882]	25/10/15	885	910	885	907	+32	+3.66	32,400	-
[6882]	25/10/14	882	892	871	875	-22	-2.45	70,000	-
[6882]	25/10/10	913	915	894	897	-18	-1.97	61,100	-
[6882]	25/10/09	908	915	904	915	+10	+1.10	45,800	-
[6882]	25/10/08	915	919	905	905	-16	-1.74	27,100	-
[6882]	25/10/07	923	929	921	921	0	0.00	30,100	-
[6882]	25/10/06	913	922	913	921	+20	+2.22	38,000	-
[6882]	25/10/03	908	910	901	901	-7	-0.77	34,700	-
[6882]	25/10/02	900	908	897	908	+13	+1.45	20,900	-
[6882]	25/10/01	922	922	894	895	-30	-3.24	56,900	-
[6882]	25/09/30	917	927	907	925	+15	+1.65	46,400	-
[6882]	25/09/29	923	926	910	910	-19	-2.05	37,000	-
[6882]	25/09/26	931	937	928	929	-7	-0.75	41,600	-
[6882]	25/09/25	939	940	931	936	0	0.00	34,700	-
[6882]	25/09/24	924	937	924	936	+15	+1.63	80,300	-
[6882]	25/09/22	902	922	902	921	+21	+2.33	75,700	-
[6882]	25/09/19	907	910	894	900	-2	-0.22	61,100	-
[6882]	25/09/18	897	905	889	902	+10	+1.12	37,100	-
[6882]	25/09/17	904	904	892	892	-12	-1.33	33,900	-
[6882]	25/09/16	888	905	888	904	+14	+1.57	62,700	-
[6882]	25/09/12	893	903	890	890	0	0.00	51,000	-
[6882]	25/09/11	896	896	889	890	-6	-0.67	24,200	-
[6882]	25/09/10	898	898	889	896	-1	-0.11	17,100	-
[6882]	25/09/09	906	911	892	897	-6	-0.66	59,200	-
[6882]	25/09/08	895	908	886	903	+11	+1.23	76,900	-
[6882]	25/09/05	875	892	875	892	+23	+2.65	60,000	-