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
[4461]	26/10/29	13,650	13,940	10,530	10,570	-2,920.0	-21.65	1,392,700	112,156,762,112
[4461]	26/10/28	13,440	13,640	13,030	13,490	+690.0	+5.39	327,300	143,140,454,400
[4461]	26/10/27	12,770	13,030	12,640	12,800	+580.0	+4.75	246,800	135,818,969,088
[4461]	26/10/26	12,230	12,480	11,960	12,220	-240.0	-1.93	304,400	129,664,671,744
[4461]	26/10/23	11,930	12,510	11,650	12,460	+50.0	+0.40	543,100	132,211,277,824
[4461]	26/10/22	13,300	13,380	11,870	12,410	-890.0	-6.69	696,900	131,680,739,328
[4461]	26/10/21	13,480	13,560	13,140	13,300	+320.0	+2.47	218,500	141,124,403,200
[4461]	26/10/20	13,910	14,090	12,900	12,980	-1,190.0	-8.40	296,800	137,728,917,504
[4461]	26/10/19	13,690	14,250	13,480	14,170	-240.0	-1.67	327,600	150,355,836,928
[4461]	26/10/16	15,130	15,130	14,260	14,410	-120.0	-0.83	240,300	152,902,451,200
[4461]	26/10/15	16,090	16,180	14,490	14,530	-2,200.0	-13.15	369,800	154,175,750,144
[4461]	26/10/14	16,840	17,240	16,560	16,730	+80.0	+0.48	179,200	177,519,640,576
[4461]	26/10/13	16,000	16,800	15,910	16,650	-10.0	-0.06	156,400	176,670,769,152
[4461]	26/10/09	15,350	16,750	15,290	16,660	+770.0	+4.85	223,300	176,776,871,936
[4461]	26/10/08	16,700	16,790	15,860	15,890	-840.0	-5.02	162,400	168,606,515,200
[4461]	26/10/07	16,300	16,770	15,990	16,730	+370.0	+2.26	183,300	177,519,640,576
[4461]	26/10/06	16,140	16,400	15,550	16,360	+140.0	+0.86	222,000	173,593,624,576
[4461]	26/10/05	15,500	16,240	15,360	16,220	+1,370.0	+9.23	221,500	172,108,103,680
[4461]	26/10/02	14,830	15,000	14,640	14,850	+60.0	+0.41	130,400	157,571,219,456
[4461]	26/10/01	14,490	14,980	14,240	14,790	+310.0	+2.14	141,000	156,934,569,984
[4461]	26/09/30	14,240	14,610	13,980	14,480	+420.0	+2.99	143,100	153,645,203,456
[4461]	26/09/29	14,090	14,150	13,750	14,060	-50.0	-0.35	80,200	149,188,657,152
[4461]	26/09/28	14,110	14,330	14,000	14,110	+160.0	+1.15	113,100	149,719,187,456
[4461]	26/09/25	13,700	14,190	13,540	13,950	+40.0	+0.29	132,700	148,021,460,992
[4461]	26/09/24	13,390	14,230	13,340	13,910	+820.0	+6.26	172,200	147,597,017,088
[4461]	26/09/18	12,800	13,310	12,760	13,090	+490.0	+3.89	194,800	138,896,113,664
[4461]	26/09/17	12,570	12,660	12,300	12,600	+230.0	+1.86	97,600	133,696,798,720
[4461]	26/09/16	11,950	12,530	11,950	12,370	+350.0	+2.91	83,900	131,256,303,616
[4461]	26/09/15	11,650	12,260	11,600	12,020	+170.0	+1.43	90,000	127,542,501,376
[4461]	26/09/14	11,880	12,060	11,650	11,850	-630.0	-5.05	215,500	125,738,655,744
[4461]	26/09/11	12,340	12,910	12,320	12,480	-740.0	-5.60	152,200	132,423,491,584
[4461]	26/09/10	13,000	13,580	12,910	13,220	+80.0	+0.61	169,500	140,275,531,776
[4461]	26/09/09	12,390	13,210	12,320	13,140	+1,010.0	+8.33	241,500	139,426,660,352
[4461]	26/09/08	13,390	13,510	12,120	12,130	-1,580.0	-11.52	253,100	128,709,697,536
[4461]	26/09/07	13,590	13,890	13,400	13,710	+660.0	+5.06	212,900	145,474,846,720
[4461]	26/09/04	12,900	13,130	12,760	13,050	+220.0	+1.71	159,100	138,471,686,144
[4461]	26/09/03	12,950	13,280	12,730	12,830	0	+0.00	226,300	136,137,293,824
[4461]	26/09/02	13,590	13,840	12,800	12,830	-1,060.0	-7.63	239,300	136,137,293,824
[4461]	26/09/01	13,440	14,070	13,400	13,890	+150.0	+1.09	144,600	147,384,811,520
[4461]	26/08/31	12,950	13,790	12,800	13,740	+190.0	+1.40	276,400	145,793,171,456
[4461]	26/08/28	14,010	14,150	13,550	13,550	-310.0	-2.24	131,800	143,777,120,256
[4461]	26/08/27	14,480	14,770	13,720	13,860	+140.0	+1.02	160,900	147,066,470,400
[4461]	26/08/26	13,500	13,910	13,160	13,720	+220.0	+1.63	136,900	145,580,965,888
[4461]	26/08/25	13,140	13,710	13,140	13,500	+290.0	+2.20	137,500	143,246,573,568
[4461]	26/08/24	13,600	13,690	13,130	13,210	-630.0	-4.55	161,600	140,172,427,264
[4461]	26/08/21	13,120	14,190	13,030	13,840	+420.0	+3.13	205,700	146,857,410,560
[4461]	26/08/20	13,600	13,820	13,240	13,420	-110.0	-0.81	148,500	142,400,749,568
[4461]	26/08/19	13,840	14,160	13,500	13,530	-820.0	-5.71	235,400	143,567,962,112
[4461]	26/08/18	15,210	15,260	14,310	14,350	-1,040.0	-6.76	144,100	152,269,062,144
[4461]	26/08/17	15,290	15,730	15,180	15,390	+110.0	+0.72	140,700	163,304,587,264
[4461]	26/08/14	15,690	15,900	15,170	15,280	-230.0	-1.48	170,400	162,137,358,336
[4461]	26/08/13	15,130	15,750	15,000	15,510	+560.0	+3.75	207,000	164,577,918,976
[4461]	26/08/12	14,200	15,260	14,070	14,950	+630.0	+4.40	228,500	158,635,704,320
[4461]	26/08/10	14,940	15,300	14,210	14,320	+280.0	+1.99	274,000	151,950,721,024
[4461]	26/08/07	14,390	14,530	13,660	14,040	-440.0	-3.04	225,800	148,979,613,696
[4461]	26/08/06	15,000	15,900	14,230	14,480	+380.0	+2.70	399,600	153,648,496,640
[4461]	26/08/05	12,500	14,100	12,410	14,100	+2,110.0	+17.60	313,000	149,616,279,552
[4461]	26/08/04	12,030	12,310	11,760	11,990	+150.0	+1.27	197,600	127,226,896,384
[4461]	26/08/03	12,020	12,300	11,700	11,840	-780.0	-6.18	311,300	125,635,231,744
[4461]	26/07/31	11,500	12,850	11,150	12,620	+2,290.0	+22.17	842,200	133,911,879,680
[4461]	26/07/30	10,300	10,330	10,010	10,330	+1,500.0	+16.99	230,800	109,612,498,944
[4461]	26/07/29	9,170	9,260	8,520	8,830	-190.0	-2.11	355,900	93,695,868,928
[4461]	26/07/28	9,640	9,720	8,920	9,020	-1,020.0	-10.16	194,500	95,711,977,472
[4461]	26/07/27	10,480	10,500	9,880	10,040	-460.0	-4.38	119,900	106,535,280,640
[4461]	26/07/24	10,860	10,970	10,320	10,500	-660.0	-5.91	80,100	111,416,385,536
[4461]	26/07/23	11,200	11,380	10,980	11,160	+170.0	+1.55	75,200	118,419,693,568
[4461]	26/07/22	11,100	11,540	10,950	10,990	+400.0	+3.78	106,200	116,615,815,168
[4461]	26/07/21	10,340	10,660	9,900	10,590	+490.0	+4.85	96,600	112,371,376,128
[4461]	26/07/17	10,400	10,510	9,600	10,100	-690	-6.39	205,200	-
[4461]	26/07/16	11,320	11,390	10,630	10,790	-770	-6.66	100,100	-
[4461]	26/07/15	10,790	11,610	10,750	11,560	+550	+5.00	102,300	-
[4461]	26/07/14	10,350	11,130	10,170	11,010	+550	+5.26	133,700	-
[4461]	26/07/13	10,880	11,060	10,380	10,460	-350	-3.24	81,100	-
[4461]	26/07/10	10,840	11,120	10,770	10,810	+270	+2.56	84,100	-
[4461]	26/07/09	10,510	10,660	10,360	10,540	+180	+1.74	88,500	-
[4461]	26/07/08	10,370	10,970	10,300	10,360	-500	-4.60	112,600	-
[4461]	26/07/07	11,520	11,850	10,570	10,860	-650	-5.65	141,100	-
[4461]	26/07/06	12,580	12,840	11,470	11,510	-1,370	-10.64	154,200	-
[4461]	26/07/03	11,870	12,880	11,690	12,880	+710	+5.83	120,000	-
[4461]	26/07/02	12,300	12,720	11,770	12,170	-730	-5.66	130,000	-
[4461]	26/07/01	12,690	13,080	12,500	12,900	+620	+5.05	98,200	-
[4461]	26/06/30	12,260	12,740	12,170	12,280	+70	+0.57	92,900	-
[4461]	26/06/29	12,520	12,520	11,840	12,210	-300	-2.40	66,700	-
[4461]	26/06/26	12,490	12,790	12,230	12,510	-250	-1.96	91,900	-
[4461]	26/06/25	12,590	12,850	12,270	12,760	+750	+6.24	86,700	-
[4461]	26/06/24	12,200	12,600	11,640	12,010	-490	-3.92	103,600	-
[4461]	26/06/23	13,230	13,440	12,500	12,500	-700	-5.30	130,900	-
[4461]	26/06/22	12,850	13,540	12,800	13,200	+630	+5.01	107,900	-
[4461]	26/06/19	13,110	13,430	12,550	12,570	-260	-2.03	162,000	-
[4461]	26/06/18	12,180	13,080	12,180	12,830	+770	+6.38	168,600	-
[4461]	26/06/17	11,270	12,160	11,200	12,060	+490	+4.24	62,800	-
[4461]	26/06/16	11,440	11,680	11,350	11,570	+70	+0.61	61,500	-
[4461]	26/06/15	11,250	11,560	11,000	11,500	+780	+7.28	107,600	-
[4461]	26/06/12	10,580	11,080	10,550	10,720	+730	+7.31	146,900	-
[4461]	26/06/11	9,860	10,120	9,730	9,990	-160	-1.58	78,000	-
[4461]	26/06/10	10,120	10,380	9,990	10,150	-330	-3.15	126,100	-
[4461]	26/06/09	10,900	10,970	10,200	10,480	-170	-1.60	128,400	-
[4461]	26/06/08	10,610	10,920	10,380	10,650	-1,080	-9.21	357,000	-
[4461]	26/06/05	11,070	12,000	10,910	11,730	+470	+4.17	190,900	-
[4461]	26/06/04	11,560	11,700	11,020	11,260	-600	-5.06	143,100	-
[4461]	26/06/03	11,860	12,080	11,590	11,860	+340	+2.95	106,600	-
[4461]	26/06/02	11,470	11,620	10,970	11,520	-40	-0.35	129,800	-
[4461]	26/06/01	11,210	11,660	11,070	11,560	+190	+1.67	113,100	-
[4461]	26/05/29	11,510	11,780	11,210	11,370	+150	+1.34	205,300	-
[4461]	26/05/28	10,530	11,260	10,150	11,220	+750	+7.16	345,500	-
[4461]	26/05/27	10,680	10,740	10,160	10,470	-30	-0.29	254,100	-
[4461]	26/05/26	9,800	10,570	9,590	10,500	+730	+7.47	332,600	-
[4461]	26/05/25	9,270	9,890	9,140	9,770	+410	+4.38	228,100	-
[4461]	26/05/22	8,940	9,450	8,920	9,360	+720.0	+8.33	195,000	-
[4461]	26/05/21	8,790	8,820	8,480	8,640	+150.0	+1.77	153,300	-
[4461]	26/05/20	8,500	8,830	8,350	8,490	-20.0	-0.24	128,100	-
[4461]	26/05/19	8,910	9,010	8,280	8,510	-380.0	-4.27	219,300	-
[4461]	26/05/18	8,940	9,190	8,560	8,890	+110.0	+1.25	189,700	-
[4461]	26/05/15	9,370	9,520	8,610	8,780	-650.0	-6.89	356,700	-
[4461]	26/05/14	9,960	10,250	9,170	9,430	-310.0	-3.18	502,200	-
[4461]	26/05/13	9,710	11,290	9,520	9,740	-70	-0.71	869,500	-
[4461]	26/05/12	9,480	10,110	9,420	9,810	+480	+5.14	363,600	-
[4461]	26/05/11	9,230	9,420	9,080	9,330	+400	+4.48	169,800	-
[4461]	26/05/08	8,830	8,970	8,620	8,930	-20	-0.22	162,400	-
[4461]	26/05/07	8,570	9,020	8,470	8,950	+630	+7.57	200,200	-
[4461]	26/05/01	8,500	8,620	8,240	8,320	-60	-0.72	101,300	-
[4461]	26/04/30	8,280	8,490	8,160	8,380	+70	+0.84	141,900	-
[4461]	26/04/28	8,010	8,310	8,000	8,310	+220	+2.72	79,600	-
[4461]	26/04/27	7,990	8,230	7,800	8,090	+30	+0.37	113,000	-
[4461]	26/04/24	8,050	8,150	7,900	8,060	+100	+1.26	81,600	-
[4461]	26/04/23	7,790	8,040	7,720	7,960	+120	+1.53	153,800	-
[4461]	26/04/22	8,100	8,100	7,710	7,840	-350	-4.27	168,500	-
[4461]	26/04/21	8,250	8,380	8,130	8,190	-20	-0.24	97,300	-
[4461]	26/04/20	8,380	8,470	8,170	8,210	-200	-2.38	96,200	-
[4461]	26/04/17	8,700	8,750	8,380	8,410	-420	-4.76	130,000	-
[4461]	26/04/16	8,710	8,870	8,580	8,830	+160	+1.85	108,400	-
[4461]	26/04/15	9,100	9,180	8,660	8,670	-330	-3.67	196,600	-
[4461]	26/04/14	8,910	9,030	8,870	9,000	+390	+4.53	167,300	-
[4461]	26/04/13	8,500	8,640	8,410	8,610	-40	-0.46	142,500	-
[4461]	26/04/10	8,350	8,680	8,290	8,650	+370	+4.47	160,200	-
[4461]	26/04/09	8,340	8,380	8,120	8,280	-210	-2.47	129,400	-
[4461]	26/04/08	8,650	8,720	8,390	8,490	+440	+5.47	250,500	-
[4461]	26/04/07	8,070	8,230	7,970	8,050	-20	-0.25	100,800	-
[4461]	26/04/06	7,700	8,190	7,700	8,070	+410	+5.35	203,700	-
[4461]	26/04/03	7,760	7,820	7,610	7,660	+50	+0.66	75,900	-
[4461]	26/04/02	7,900	8,080	7,540	7,610	-270	-3.43	200,700	-
[4461]	26/04/01	7,870	7,960	7,680	7,880	+460	+6.20	213,100	-
[4461]	26/03/31	7,210	7,470	7,100	7,420	-90	-1.20	308,700	-
[4461]	26/03/30	7,350	7,760	7,210	7,510	-370	-4.70	311,800	-
[4461]	26/03/27	7,850	7,980	7,610	7,880	-190	-2.35	177,600	-
[4461]	26/03/26	8,260	8,310	7,950	8,070	-190	-2.30	174,600	-
[4461]	26/03/25	8,240	8,310	8,130	8,260	+270	+3.38	168,700	-
[4461]	26/03/24	8,020	8,120	7,750	7,990	+420	+5.55	270,700	-
[4461]	26/03/23	7,900	7,940	7,490	7,570	-530	-6.54	354,200	-
[4461]	26/03/19	8,370	8,370	7,970	8,100	-590	-6.79	349,100	-
[4461]	26/03/18	9,030	9,030	8,610	8,690	-250	-2.80	296,100	-
[4461]	26/03/17	9,350	9,480	8,900	8,940	-110	-1.22	123,000	-
[4461]	26/03/16	9,250	9,330	8,950	9,050	-350	-3.72	237,500	-
[4461]	26/03/13	9,480	9,650	9,300	9,400	-230	-2.39	193,700	-
[4461]	26/03/12	9,770	9,860	9,440	9,630	-380	-3.80	150,200	-
[4461]	26/03/11	10,090	10,330	9,920	10,010	+190	+1.93	125,300	-
[4461]	26/03/10	10,000	10,260	9,700	9,820	+270	+2.83	181,100	-
[4461]	26/03/09	9,700	9,860	9,040	9,550	-1,280	-11.82	497,200	-
[4461]	26/03/06	10,530	10,950	10,400	10,830	0	0.00	108,700	-
[4461]	26/03/05	11,060	11,520	10,650	10,830	+250	+2.36	234,500	-
[4461]	26/03/04	11,270	11,420	10,190	10,580	-1,210	-10.26	329,500	-
[4461]	26/03/03	12,360	12,550	11,770	11,790	-570	-4.61	177,000	-
[4461]	26/03/02	12,000	12,500	11,680	12,360	-20	-0.16	181,300	-
[4461]	26/02/27	11,300	12,490	11,120	12,380	+710	+6.08	160,100	-
[4461]	26/02/26	12,020	12,110	11,400	11,670	-290	-2.42	168,800	-
[4461]	26/02/25	11,660	12,140	11,530	11,960	+260	+2.22	169,400	-
[4461]	26/02/24	11,310	11,870	11,080	11,700	+390	+3.45	188,000	-
[4461]	26/02/20	11,300	11,330	10,980	11,310	-30	-0.26	128,900	-
[4461]	26/02/19	11,150	11,400	11,110	11,340	+220	+1.98	256,200	-
[4461]	26/02/18	11,050	11,200	11,010	11,120	-20	-0.18	124,200	-
[4461]	26/02/17	11,360	11,420	10,900	11,140	-300	-2.62	141,300	-
[4461]	26/02/16	11,350	11,700	11,340	11,440	+190	+1.69	180,800	-
[4461]	26/02/13	11,210	11,410	11,060	11,250	-150	-1.32	115,500	-
[4461]	26/02/12	11,660	11,720	11,360	11,400	-40	-0.35	132,200	-
[4461]	26/02/10	11,790	11,930	11,380	11,440	-240	-2.05	161,700	-
[4461]	26/02/09	11,700	11,880	11,360	11,680	+730	+6.67	199,400	-
[4461]	26/02/06	10,600	11,000	10,600	10,950	+150	+1.39	111,900	-
[4461]	26/02/05	10,750	10,920	10,550	10,800	+70	+0.65	103,200	-
[4461]	26/02/04	11,070	11,120	10,700	10,730	-170	-1.56	162,900	-
[4461]	26/02/03	10,850	10,940	10,560	10,900	+880	+8.78	181,700	-
[4461]	26/02/02	10,260	10,580	10,000	10,020	-230	-2.24	272,900	-
[4461]	26/01/30	10,450	10,450	9,950	10,250	-200	-1.91	168,000	-
[4461]	26/01/29	10,760	11,340	10,330	10,450	-220	-2.06	552,900	-
[4461]	26/01/28	9,100	10,670	8,790	10,670	+1,500	+16.36	203,500	-
[4461]	26/01/27	9,000	9,340	8,900	9,170	+260	+2.92	123,500	-
[4461]	26/01/26	8,970	9,160	8,870	8,910	-190	-2.09	80,400	-
[4461]	26/01/23	9,100	9,260	8,990	9,100	+30	+0.33	64,200	-
[4461]	26/01/22	8,910	9,210	8,880	9,070	+170	+1.91	111,400	-
[4461]	26/01/21	8,690	8,990	8,680	8,900	+60	+0.68	77,700	-
[4461]	26/01/20	8,930	8,930	8,690	8,840	-80	-0.90	61,500	-
[4461]	26/01/19	8,870	9,050	8,720	8,920	-100	-1.11	81,100	-
[4461]	26/01/16	8,860	9,050	8,600	9,020	+70	+0.78	105,300	-
[4461]	26/01/15	9,020	9,060	8,880	8,950	-110	-1.21	85,900	-
[4461]	26/01/14	8,830	9,120	8,810	9,060	+310	+3.54	98,700	-
[4461]	26/01/13	8,580	8,820	8,440	8,750	+390	+4.67	118,000	-
[4461]	26/01/09	8,690	8,690	8,350	8,360	-200	-2.34	72,100	-
[4461]	26/01/08	8,710	8,810	8,560	8,560	-260	-2.95	82,300	-
[4461]	26/01/07	8,450	8,870	8,400	8,820	+340	+4.01	149,200	-
[4461]	26/01/06	8,250	8,620	8,250	8,480	+340	+4.18	131,900	-
[4461]	26/01/05	8,350	8,430	8,100	8,140	-90	-1.09	87,300	-
[4461]	25/12/30	8,020	8,440	8,020	8,230	+70	+0.86	238,900	-
[4461]	25/12/29	8,120	8,290	8,050	8,160	+50	+0.62	255,100	-
[4461]	25/12/26	8,360	8,380	8,050	8,110	-250	-2.99	112,700	-
[4461]	25/12/25	8,440	8,440	8,230	8,360	0	0.00	70,900	-
[4461]	25/12/24	8,500	8,580	8,330	8,360	-130	-1.53	57,100	-
[4461]	25/12/23	8,400	8,490	8,340	8,490	+90	+1.07	44,300	-
[4461]	25/12/22	8,500	8,500	8,310	8,400	+40	+0.48	98,200	-
[4461]	25/12/19	8,200	8,460	8,100	8,360	+290	+3.59	152,200	-
[4461]	25/12/18	8,190	8,220	8,000	8,070	-210	-2.54	102,000	-
[4461]	25/12/17	8,170	8,440	8,010	8,280	+330	+4.15	160,100	-
[4461]	25/12/16	8,300	8,350	7,900	7,950	-470	-5.58	130,900	-
[4461]	25/12/15	8,160	8,480	8,130	8,420	+110	+1.32	94,300	-
[4461]	25/12/12	8,070	8,410	8,070	8,310	+460	+5.86	114,100	-
[4461]	25/12/11	8,150	8,180	7,850	7,850	-220	-2.73	75,200	-
[4461]	25/12/10	8,050	8,370	8,000	8,070	+110	+1.38	105,300	-
[4461]	25/12/09	8,110	8,250	7,930	7,960	-140	-1.73	101,000	-
[4461]	25/12/08	7,760	8,230	7,690	8,100	+560	+7.43	160,200	-
[4461]	25/12/05	7,470	7,650	7,470	7,540	-60	-0.79	60,900	-
[4461]	25/12/04	7,450	7,650	7,440	7,600	+150	+2.01	65,000	-
[4461]	25/12/03	7,300	7,620	7,230	7,450	+290	+4.05	128,400	-
[4461]	25/12/02	7,260	7,300	7,110	7,160	-160	-2.19	93,900	-
[4461]	25/12/01	7,620	7,690	7,270	7,320	-290	-3.81	87,500	-
[4461]	25/11/28	7,590	7,670	7,530	7,610	+10	+0.13	48,800	-
[4461]	25/11/27	7,540	7,680	7,490	7,600	+50	+0.66	73,500	-
[4461]	25/11/26	7,370	7,610	7,340	7,550	+150	+2.03	112,700	-
[4461]	25/11/25	7,550	7,550	7,350	7,400	+50	+0.68	95,400	-
[4461]	25/11/21	7,510	7,710	7,350	7,350	-580	-7.31	175,900	-
[4461]	25/11/20	7,830	8,090	7,790	7,930	+400	+5.31	157,700	-
[4461]	25/11/19	7,500	7,770	7,350	7,530	-30	-0.40	130,200	-
[4461]	25/11/18	7,850	7,850	7,520	7,560	-390	-4.91	156,800	-
[4461]	25/11/17	7,470	7,970	7,450	7,950	+330	+4.33	206,000	-
[4461]	25/11/14	7,070	7,630	7,070	7,620	+360	+4.96	127,600	-
[4461]	25/11/13	7,460	7,560	7,180	7,260	-220	-2.94	117,900	-
[4461]	25/11/12	7,590	7,620	7,300	7,480	-80	-1.06	170,700	-
[4461]	25/11/11	7,730	7,950	7,450	7,560	+30	+0.40	346,500	-
[4461]	25/11/10	7,210	7,530	7,150	7,530	+470	+6.66	157,300	-
[4461]	25/11/07	6,990	7,080	6,820	7,060	-160	-2.22	145,900	-
[4461]	25/11/06	6,790	7,300	6,730	7,220	+490	+7.28	231,300	-
[4461]	25/11/05	6,600	6,750	6,410	6,730	+30	+0.45	206,700	-
[4461]	25/11/04	6,650	6,790	6,510	6,700	+110	+1.67	185,900	-
[4461]	25/10/31	6,800	6,860	6,330	6,590	-450	-6.39	343,600	-
[4461]	25/10/30	6,250	7,450	6,230	7,040	+590	+9.15	488,100	-
[4461]	25/10/29	6,300	6,600	6,300	6,450	+230	+3.70	125,800	-
[4461]	25/10/28	6,240	6,300	6,150	6,220	-120	-1.89	77,000	-
[4461]	25/10/27	6,220	6,340	6,210	6,340	+170	+2.76	56,900	-
[4461]	25/10/24	6,300	6,300	6,160	6,170	+110	+1.82	58,000	-
[4461]	25/10/23	5,900	6,130	5,900	6,060	+60	+1.00	48,900	-
[4461]	25/10/22	6,070	6,120	5,940	6,000	-70	-1.15	79,700	-
[4461]	25/10/21	6,190	6,290	6,060	6,070	-150	-2.41	75,300	-
[4461]	25/10/20	6,300	6,330	6,170	6,220	+50	+0.81	88,600	-
[4461]	25/10/17	6,060	6,290	6,060	6,170	+40	+0.65	74,900	-
[4461]	25/10/16	6,020	6,220	6,020	6,130	+170	+2.85	84,700	-
[4461]	25/10/15	5,720	5,970	5,720	5,960	+240	+4.20	78,600	-
[4461]	25/10/14	5,860	5,940	5,660	5,720	-340	-5.61	144,900	-
[4461]	25/10/10	6,300	6,360	6,010	6,060	-320	-5.02	88,100	-
[4461]	25/10/09	6,210	6,380	6,210	6,380	+240	+3.91	105,500	-
[4461]	25/10/08	6,310	6,450	6,130	6,140	-200	-3.15	116,800	-
[4461]	25/10/07	6,370	6,410	6,260	6,340	+20	+0.32	141,300	-
[4461]	25/10/06	6,380	6,480	6,280	6,320	-60	-0.94	174,800	-
[4461]	25/10/03	5,840	6,420	5,840	6,380	+540	+9.25	375,700	-
[4461]	25/10/02	5,800	5,860	5,720	5,840	+130	+2.28	75,600	-
[4461]	25/10/01	5,910	5,910	5,650	5,710	-200	-3.38	103,500	-
[4461]	25/09/30	5,910	5,950	5,810	5,910	+30	+0.51	70,600	-
[4461]	25/09/29	5,800	5,940	5,800	5,880	-70	-1.18	79,500	-
[4461]	25/09/26	5,990	6,050	5,910	5,950	-30	-0.50	88,900	-
[4461]	25/09/25	5,970	5,990	5,900	5,980	0	0.00	71,300	-
[4461]	25/09/24	6,000	6,030	5,910	5,980	0	0.00	71,100	-
[4461]	25/09/22	5,970	6,070	5,940	5,980	+110	+1.87	131,100	-
[4461]	25/09/19	5,940	5,980	5,750	5,870	+30	+0.51	167,200	-
[4461]	25/09/18	5,820	5,880	5,790	5,840	+160	+2.82	114,600	-
[4461]	25/09/17	5,740	5,800	5,680	5,680	-120	-2.07	93,600	-
[4461]	25/09/16	5,910	5,950	5,760	5,800	+20	+0.35	175,500	-
[4461]	25/09/12	5,800	5,850	5,700	5,780	+50	+0.87	120,800	-
[4461]	25/09/11	5,800	5,840	5,680	5,730	-50	-0.87	165,100	-
[4461]	25/09/10	5,720	5,790	5,570	5,780	-130	-2.20	635,900	-
[4461]	25/09/09	6,000	6,060	5,870	5,910	+70	+1.20	101,700	-
[4461]	25/09/08	5,910	5,960	5,780	5,840	-60	-1.02	108,700	-
[4461]	25/09/05	5,550	5,940	5,550	5,900	+360	+6.50	208,200	-