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
[4894]	26/10/29	7,220	7,460	7,070	7,350	+40.0	+0.55	190,600	65,256,091,648
[4894]	26/10/28	7,040	7,450	7,000	7,310	+260.0	+3.69	260,900	64,900,956,160
[4894]	26/10/27	6,560	7,090	6,500	7,050	+560.0	+8.63	247,300	62,592,577,536
[4894]	26/10/26	6,510	6,610	6,390	6,490	+30.0	+0.46	130,600	57,620,684,800
[4894]	26/10/23	6,310	6,490	6,050	6,460	+90.0	+1.41	223,200	57,354,334,208
[4894]	26/10/22	6,900	7,020	6,310	6,370	-630.0	-9.00	341,300	56,555,282,432
[4894]	26/10/21	6,220	7,060	6,210	7,000	+810.0	+13.09	450,500	62,148,661,248
[4894]	26/10/20	6,190	6,260	6,070	6,190	+30.0	+0.49	97,900	54,957,170,688
[4894]	26/10/19	6,220	6,270	6,140	6,160	-110.0	-1.75	67,900	54,690,820,096
[4894]	26/10/16	6,150	6,420	6,090	6,270	+110.0	+1.79	83,700	55,667,441,664
[4894]	26/10/15	6,320	6,420	6,150	6,160	-260.0	-4.05	112,900	54,690,820,096
[4894]	26/10/14	6,320	6,530	6,280	6,420	+140.0	+2.23	103,500	56,999,198,720
[4894]	26/10/13	6,300	6,410	6,200	6,280	-30.0	-0.48	80,900	55,756,226,560
[4894]	26/10/09	6,040	6,310	6,020	6,310	+260.0	+4.30	108,300	56,022,577,152
[4894]	26/10/08	6,130	6,200	6,030	6,050	-250.0	-3.97	112,900	53,714,198,528
[4894]	26/10/07	6,520	6,670	6,240	6,300	-200.0	-3.08	188,900	55,933,792,256
[4894]	26/10/06	6,500	7,020	6,370	6,500	-80.0	-1.22	357,500	57,709,469,696
[4894]	26/10/05	6,510	6,770	6,460	6,580	+320.0	+5.11	300,200	58,419,740,672
[4894]	26/10/02	6,180	6,650	6,180	6,260	+100.0	+1.62	287,800	55,578,656,768
[4894]	26/10/01	6,660	6,880	6,060	6,160	-480.0	-7.23	521,900	54,690,820,096
[4894]	26/09/30	6,640	6,640	6,570	6,640	+1,000.0	+17.73	137,500	58,952,441,856
[4894]	26/09/29	5,670	5,680	5,470	5,640	-90.0	-1.57	60,500	46,578,954,240
[4894]	26/09/28	5,930	5,940	5,690	5,730	-200.0	-3.37	81,100	47,322,234,880
[4894]	26/09/25	5,930	5,990	5,830	5,930	+40.0	+0.68	79,800	48,973,971,456
[4894]	26/09/24	5,850	5,950	5,810	5,890	+70.0	+1.20	71,600	48,643,624,960
[4894]	26/09/18	5,820	5,940	5,730	5,820	+40.0	+0.69	91,700	48,065,519,616
[4894]	26/09/17	5,680	5,870	5,650	5,780	+150.0	+2.66	69,900	47,735,169,024
[4894]	26/09/16	5,870	5,930	5,620	5,630	-110.0	-1.92	108,100	46,496,366,592
[4894]	26/09/15	5,780	5,880	5,640	5,740	-80.0	-1.37	79,100	47,404,822,528
[4894]	26/09/14	5,360	5,890	5,310	5,820	+560.0	+10.65	183,600	48,065,519,616
[4894]	26/09/11	5,190	5,290	5,150	5,260	-60.0	-1.13	47,700	43,440,656,384
[4894]	26/09/10	5,290	5,320	5,220	5,320	+10.0	+0.19	42,700	43,936,178,176
[4894]	26/09/09	5,400	5,400	5,280	5,310	-110.0	-2.03	46,800	43,853,590,528
[4894]	26/09/08	5,370	5,550	5,310	5,420	+50.0	+0.93	56,800	44,762,046,464
[4894]	26/09/07	5,320	5,450	5,260	5,370	0	+0.00	47,700	44,349,112,320
[4894]	26/09/04	5,380	5,410	5,220	5,370	+70.0	+1.32	61,200	44,349,112,320
[4894]	26/09/03	5,360	5,450	5,260	5,300	-130.0	-2.39	67,200	43,771,002,880
[4894]	26/09/02	5,660	5,700	5,380	5,430	-260.0	-4.57	102,400	44,844,634,112
[4894]	26/09/01	5,760	5,800	5,610	5,690	-110.0	-1.90	111,500	46,991,888,384
[4894]	26/08/31	5,950	5,950	5,730	5,800	-200.0	-3.33	111,300	47,900,344,320
[4894]	26/08/28	5,930	6,110	5,870	6,000	+160.0	+2.74	160,600	49,552,080,896
[4894]	26/08/27	5,510	5,900	5,450	5,840	+350.0	+6.38	156,500	48,230,690,816
[4894]	26/08/26	5,540	5,780	5,490	5,490	0	+0.00	109,500	45,340,151,808
[4894]	26/08/25	5,230	5,490	5,170	5,490	+240.0	+4.57	87,000	45,340,151,808
[4894]	26/08/24	5,250	5,370	5,210	5,250	+60.0	+1.16	65,200	43,358,068,736
[4894]	26/08/21	5,220	5,220	5,030	5,190	-70.0	-1.33	79,200	42,856,321,024
[4894]	26/08/20	4,910	5,280	4,900	5,260	+350.0	+7.13	128,000	43,434,344,448
[4894]	26/08/19	4,965	5,100	4,840	4,910	-230.0	-4.47	130,400	40,544,227,328
[4894]	26/08/18	5,400	5,410	5,100	5,140	-210.0	-3.93	115,200	42,443,448,320
[4894]	26/08/17	5,430	5,650	5,240	5,350	-50.0	-0.93	167,200	44,177,518,592
[4894]	26/08/14	5,150	5,500	5,040	5,400	+120.0	+2.27	158,000	44,590,391,296
[4894]	26/08/13	5,170	5,340	5,150	5,280	+100.0	+1.93	109,000	43,599,495,168
[4894]	26/08/12	5,350	5,350	5,080	5,180	-220.0	-4.07	119,700	42,773,745,664
[4894]	26/08/10	5,020	5,490	5,020	5,400	+390.0	+7.78	156,500	44,590,391,296
[4894]	26/08/07	4,850	5,020	4,825	5,010	+120.0	+2.45	70,800	41,369,976,832
[4894]	26/08/06	4,945	4,955	4,825	4,890	-55.0	-1.11	69,000	40,379,076,608
[4894]	26/08/05	4,710	5,020	4,670	4,945	+210.0	+4.44	112,200	40,833,236,992
[4894]	26/08/04	4,540	4,795	4,520	4,735	+200.0	+4.41	110,500	39,099,166,720
[4894]	26/08/03	4,345	4,605	4,300	4,535	+50.0	+1.11	99,800	37,447,671,808
[4894]	26/07/31	4,180	4,515	4,180	4,485	+315.0	+7.55	123,000	37,034,799,104
[4894]	26/07/30	4,200	4,255	4,120	4,170	-65.0	-1.53	90,700	34,433,691,648
[4894]	26/07/29	4,340	4,355	4,160	4,235	+105.0	+2.54	120,900	34,970,427,392
[4894]	26/07/28	4,250	4,295	4,090	4,130	-190.0	-4.40	115,500	34,103,392,256
[4894]	26/07/27	4,200	4,360	4,125	4,320	+130.0	+3.10	126,900	35,672,313,856
[4894]	26/07/24	4,885	5,030	4,190	4,190	-695.0	-14.23	482,500	34,598,842,368
[4894]	26/07/23	4,605	4,885	4,580	4,885	+700.0	+16.73	126,300	40,337,788,928
[4894]	26/07/22	4,705	4,710	4,145	4,185	-470.0	-10.10	608,100	34,557,554,688
[4894]	26/07/21	4,450	4,675	4,435	4,655	+255.0	+5.80	86,000	38,438,567,936
[4894]	26/07/17	4,480	4,490	4,295	4,400	-105	-2.33	97,500	-
[4894]	26/07/16	4,665	4,770	4,505	4,505	-155	-3.33	84,600	-
[4894]	26/07/15	4,720	4,745	4,605	4,660	-60	-1.27	62,900	-
[4894]	26/07/14	4,670	4,750	4,590	4,720	+20	+0.43	83,300	-
[4894]	26/07/13	4,745	4,980	4,675	4,700	-105	-2.19	93,000	-
[4894]	26/07/10	4,670	4,895	4,565	4,805	+185	+4.00	112,400	-
[4894]	26/07/09	4,435	4,665	4,360	4,620	+60	+1.32	109,100	-
[4894]	26/07/08	4,690	4,800	4,510	4,560	-80	-1.72	109,000	-
[4894]	26/07/07	4,800	4,875	4,615	4,640	-200	-4.13	136,600	-
[4894]	26/07/06	4,835	4,965	4,780	4,840	+185	+3.97	216,800	-
[4894]	26/07/03	4,450	4,655	4,410	4,655	+270	+6.16	155,900	-
[4894]	26/07/02	4,205	4,495	4,205	4,385	+110	+2.57	127,200	-
[4894]	26/07/01	4,250	4,305	4,090	4,275	-50	-1.16	85,100	-
[4894]	26/06/30	4,590	4,590	4,220	4,325	-25	-0.57	165,000	-
[4894]	26/06/29	4,085	4,375	4,085	4,350	+495	+12.84	186,600	-
[4894]	26/06/26	3,840	3,905	3,765	3,855	-45	-1.15	49,900	-
[4894]	26/06/25	3,730	3,915	3,710	3,900	+185	+4.98	94,600	-
[4894]	26/06/24	3,755	3,820	3,700	3,715	-65	-1.72	76,300	-
[4894]	26/06/23	3,950	3,950	3,765	3,780	-210	-5.26	107,000	-
[4894]	26/06/22	3,860	4,075	3,860	3,990	+130	+3.37	91,100	-
[4894]	26/06/19	4,060	4,060	3,845	3,860	-195	-4.81	95,100	-
[4894]	26/06/18	3,900	4,095	3,880	4,055	+95	+2.40	95,900	-
[4894]	26/06/17	3,760	4,065	3,735	3,960	+180	+4.76	112,600	-
[4894]	26/06/16	3,850	3,925	3,725	3,780	-50	-1.31	90,100	-
[4894]	26/06/15	4,000	4,080	3,815	3,830	-5	-0.13	110,700	-
[4894]	26/06/12	3,695	3,855	3,650	3,835	+145	+3.93	172,600	-
[4894]	26/06/11	3,875	3,875	3,610	3,690	-325	-8.09	276,200	-
[4894]	26/06/10	4,070	4,080	3,910	4,015	-45	-1.11	115,200	-
[4894]	26/06/09	4,095	4,230	4,005	4,060	-35	-0.85	123,900	-
[4894]	26/06/08	4,165	4,230	4,040	4,095	-200	-4.66	161,800	-
[4894]	26/06/05	4,120	4,470	4,115	4,295	+115	+2.75	150,400	-
[4894]	26/06/04	4,325	4,390	4,180	4,180	-185	-4.24	94,300	-
[4894]	26/06/03	4,280	4,420	4,060	4,365	+15	+0.34	185,600	-
[4894]	26/06/02	4,435	4,435	4,230	4,350	-210	-4.61	246,400	-
[4894]	26/06/01	4,955	4,960	4,550	4,560	-395	-7.97	218,000	-
[4894]	26/05/29	5,000	5,080	4,920	4,955	-45	-0.90	68,500	-
[4894]	26/05/28	5,170	5,260	4,890	5,000	-210	-4.03	135,800	-
[4894]	26/05/27	5,000	5,330	4,965	5,210	+200	+3.99	115,000	-
[4894]	26/05/26	5,150	5,200	4,965	5,010	-140	-2.72	99,600	-
[4894]	26/05/25	5,070	5,150	4,820	5,150	+30	+0.59	228,600	-
[4894]	26/05/22	5,230	5,240	5,070	5,120	-50.0	-0.97	111,900	-
[4894]	26/05/21	5,280	5,290	5,050	5,170	-10.0	-0.19	135,700	-
[4894]	26/05/20	5,390	5,390	5,040	5,180	-220.0	-4.07	185,200	-
[4894]	26/05/19	5,670	5,730	5,250	5,400	-180.0	-3.23	183,000	-
[4894]	26/05/18	6,200	6,270	5,420	5,580	-700.0	-11.15	297,800	-
[4894]	26/05/15	6,350	6,420	6,170	6,280	-70.0	-1.10	83,500	-
[4894]	26/05/14	6,690	6,700	6,300	6,350	-340.0	-5.08	98,700	-
[4894]	26/05/13	6,370	6,730	6,370	6,690	+360.0	+5.69	97,300	-
[4894]	26/05/12	6,450	6,450	6,300	6,330	-130.0	-2.01	55,200	-
[4894]	26/05/11	6,450	6,630	6,410	6,460	+110.0	+1.73	69,000	-
[4894]	26/05/08	6,310	6,440	6,280	6,350	+40.0	+0.63	69,200	-
[4894]	26/05/07	6,580	6,630	6,270	6,310	-320.0	-4.83	158,100	-
[4894]	26/05/01	6,600	6,710	6,580	6,630	-30.0	-0.45	64,500	-
[4894]	26/04/30	6,730	6,730	6,610	6,660	-120.0	-1.77	58,900	-
[4894]	26/04/28	6,780	6,830	6,710	6,780	-10.0	-0.15	59,100	-
[4894]	26/04/27	6,960	6,960	6,760	6,790	-170	-2.44	115,600	-
[4894]	26/04/24	7,010	7,030	6,940	6,960	-90	-1.28	50,000	-
[4894]	26/04/23	7,060	7,090	6,980	7,050	-30	-0.42	36,900	-
[4894]	26/04/22	7,000	7,080	6,970	7,080	+40	+0.57	53,500	-
[4894]	26/04/21	7,010	7,110	6,920	7,040	+40	+0.57	64,500	-
[4894]	26/04/20	7,040	7,110	6,970	7,000	-50	-0.71	50,600	-
[4894]	26/04/17	7,130	7,150	7,030	7,050	-70	-0.98	52,400	-
[4894]	26/04/16	7,120	7,200	7,080	7,120	+20	+0.28	64,800	-
[4894]	26/04/15	7,090	7,200	7,060	7,100	+40	+0.57	67,700	-
[4894]	26/04/14	6,950	7,070	6,930	7,060	+170	+2.47	88,800	-
[4894]	26/04/13	6,970	6,970	6,850	6,890	-130	-1.85	96,400	-
[4894]	26/04/10	7,130	7,210	7,000	7,020	-150	-2.09	73,900	-
[4894]	26/04/09	7,180	7,230	7,080	7,170	0	0.00	50,200	-
[4894]	26/04/08	7,110	7,310	7,110	7,170	+120	+1.70	128,300	-
[4894]	26/04/07	6,930	7,100	6,830	7,050	+90	+1.29	116,600	-
[4894]	26/04/06	6,980	7,050	6,960	6,960	+30	+0.43	50,600	-
[4894]	26/04/03	7,060	7,130	6,920	6,930	-110	-1.56	102,800	-
[4894]	26/04/02	7,360	7,450	6,980	7,040	-320	-4.35	154,000	-
[4894]	26/04/01	7,190	7,420	7,150	7,360	+350	+4.99	144,600	-
[4894]	26/03/31	7,110	7,250	6,990	7,010	-20	-0.28	110,300	-
[4894]	26/03/30	6,990	7,090	6,920	7,030	-70	-0.99	137,600	-
[4894]	26/03/27	6,990	7,110	6,950	7,100	+60	+0.85	108,700	-
[4894]	26/03/26	7,150	7,160	6,990	7,040	-170	-2.36	125,800	-
[4894]	26/03/25	7,320	7,370	7,180	7,210	-110	-1.50	116,500	-
[4894]	26/03/24	7,160	7,420	7,000	7,320	+390	+5.63	185,000	-
[4894]	26/03/23	7,010	7,210	6,930	6,930	-210	-2.94	156,700	-
[4894]	26/03/19	7,080	7,270	7,060	7,140	-60	-0.83	104,700	-
[4894]	26/03/18	6,670	7,230	6,670	7,200	+540	+8.11	282,400	-
[4894]	26/03/17	6,760	6,870	6,630	6,660	-30	-0.45	103,800	-
[4894]	26/03/16	6,670	6,780	6,610	6,690	0	0.00	97,600	-
[4894]	26/03/13	6,610	6,780	6,550	6,690	-80	-1.18	179,000	-
[4894]	26/03/12	6,810	6,910	6,700	6,770	-80	-1.17	171,700	-
[4894]	26/03/11	7,060	7,210	6,850	6,850	-190	-2.70	216,600	-
[4894]	26/03/10	7,200	7,290	6,940	7,040	-50	-0.71	284,200	-
[4894]	26/03/09	7,010	7,250	6,880	7,090	-110	-1.53	398,800	-
[4894]	26/03/06	7,280	7,980	6,880	7,200	-100	-1.37	1,326,100	-
[4894]	26/03/05	7,190	7,410	7,040	7,300	+460	+6.73	300,000	-
[4894]	26/03/04	6,480	7,040	6,480	6,840	+100	+1.48	503,700	-
[4894]	26/03/03	7,450	7,460	6,740	6,740	-610	-8.30	487,400	-
[4894]	26/03/02	7,630	7,790	7,330	7,350	-730	-9.03	635,200	-
[4894]	26/02/27	7,750	8,080	7,660	8,080	+480	+6.32	446,500	-
[4894]	26/02/26	7,400	7,950	7,340	7,600	+300	+4.11	673,700	-
[4894]	26/02/25	7,380	7,700	7,210	7,300	+70	+0.97	737,300	-
[4894]	26/02/24	7,870	7,900	7,150	7,230	-1,090	-13.10	1,202,700	-
[4894]	26/02/20	11,240	11,830	8,210	8,320	-2,630	-24.02	3,380,100	-
[4894]	26/02/19	12,080	12,400	10,800	10,950	-920	-7.75	730,700	-
[4894]	26/02/18	11,100	12,300	10,800	11,870	+600	+5.32	681,100	-
[4894]	26/02/17	11,460	11,830	10,420	11,270	+320	+2.92	710,900	-
[4894]	26/02/16	10,650	10,950	10,290	10,950	+1,500	+15.87	368,100	-
[4894]	26/02/13	8,370	9,840	8,200	9,450	+990	+11.70	772,300	-
[4894]	26/02/12	8,550	8,650	8,440	8,460	-150	-1.74	142,300	-
[4894]	26/02/10	8,320	8,670	8,260	8,610	+230	+2.74	178,300	-
[4894]	26/02/09	8,300	8,400	8,190	8,380	+160	+1.95	132,400	-
[4894]	26/02/06	8,230	8,260	8,100	8,220	+20	+0.24	112,200	-
[4894]	26/02/05	8,150	8,360	8,070	8,200	0	0.00	96,800	-
[4894]	26/02/04	8,230	8,440	8,090	8,200	-110	-1.32	142,300	-
[4894]	26/02/03	8,150	8,340	8,060	8,310	+220	+2.72	163,600	-
[4894]	26/02/02	7,910	8,240	7,840	8,090	+180	+2.28	156,500	-
[4894]	26/01/30	7,890	8,010	7,740	7,910	-120	-1.49	89,000	-
[4894]	26/01/29	7,830	8,240	7,830	8,030	+140	+1.77	150,700	-
[4894]	26/01/28	7,820	7,900	7,660	7,890	-20	-0.25	104,100	-
[4894]	26/01/27	8,070	8,070	7,760	7,910	-90	-1.13	112,900	-
[4894]	26/01/26	8,030	8,060	7,780	8,000	+80	+1.01	118,900	-
[4894]	26/01/23	7,690	8,080	7,590	7,920	+350	+4.62	203,000	-
[4894]	26/01/22	7,770	7,910	7,480	7,570	+250	+3.42	268,100	-
[4894]	26/01/21	7,900	8,070	7,300	7,320	-730	-9.07	348,100	-
[4894]	26/01/20	8,390	8,430	7,970	8,050	-360	-4.28	156,900	-
[4894]	26/01/19	8,040	8,550	7,940	8,410	+370	+4.60	204,500	-
[4894]	26/01/16	8,700	8,710	7,820	8,040	-590	-6.84	445,900	-
[4894]	26/01/15	8,000	8,700	7,920	8,630	+530	+6.54	327,900	-
[4894]	26/01/14	7,580	8,100	7,490	8,100	+440	+5.74	286,200	-
[4894]	26/01/13	7,440	7,700	7,260	7,660	+420	+5.80	210,700	-
[4894]	26/01/09	7,110	7,280	6,930	7,240	+60	+0.84	192,200	-
[4894]	26/01/08	6,840	7,210	6,740	7,180	+520	+7.81	226,800	-
[4894]	26/01/07	6,740	6,750	6,540	6,660	-100	-1.48	131,200	-
[4894]	26/01/06	6,300	6,830	6,280	6,760	+540	+8.68	234,300	-
[4894]	26/01/05	6,070	6,250	6,030	6,220	+190	+3.15	71,600	-
[4894]	25/12/30	6,220	6,250	6,020	6,030	-200	-3.21	70,100	-
[4894]	25/12/29	6,080	6,420	6,060	6,230	+220	+3.66	122,700	-
[4894]	25/12/26	5,930	6,010	5,930	6,010	+110	+1.86	84,300	-
[4894]	25/12/25	5,790	5,940	5,790	5,900	+110	+1.90	72,100	-
[4894]	25/12/24	5,880	5,930	5,780	5,790	-90	-1.53	70,600	-
[4894]	25/12/23	5,750	5,900	5,730	5,880	+90	+1.55	88,800	-
[4894]	25/12/22	5,890	5,930	5,770	5,790	-100	-1.70	80,900	-
[4894]	25/12/19	5,810	5,940	5,800	5,890	+80	+1.38	74,300	-
[4894]	25/12/18	5,920	5,950	5,810	5,810	-170	-2.84	93,200	-
[4894]	25/12/17	6,070	6,090	5,920	5,980	-90	-1.48	80,400	-
[4894]	25/12/16	6,140	6,140	6,030	6,070	-50	-0.82	51,800	-
[4894]	25/12/15	6,080	6,150	6,050	6,120	-10	-0.16	39,100	-
[4894]	25/12/12	5,990	6,160	5,990	6,130	+150	+2.51	67,400	-
[4894]	25/12/11	6,230	6,230	5,980	5,980	-230	-3.70	83,300	-
[4894]	25/12/10	6,130	6,240	6,120	6,210	+110	+1.80	49,600	-
[4894]	25/12/09	6,080	6,170	6,070	6,100	+20	+0.33	56,800	-
[4894]	25/12/08	6,050	6,080	5,980	6,080	-10	-0.16	67,000	-
[4894]	25/12/05	6,070	6,100	5,940	6,090	+10	+0.16	82,600	-
[4894]	25/12/04	6,060	6,160	6,060	6,080	-10	-0.16	58,900	-
[4894]	25/12/03	6,090	6,130	6,020	6,090	0	0.00	48,900	-
[4894]	25/12/02	6,150	6,220	6,070	6,090	-50	-0.81	49,200	-
[4894]	25/12/01	6,330	6,340	6,100	6,140	-140	-2.23	74,000	-
[4894]	25/11/28	6,430	6,500	6,280	6,280	-200	-3.09	53,500	-
[4894]	25/11/27	6,450	6,490	6,410	6,480	+70	+1.09	37,300	-
[4894]	25/11/26	6,070	6,430	6,070	6,410	+330	+5.43	84,400	-
[4894]	25/11/25	6,160	6,180	6,050	6,080	-70	-1.14	65,000	-
[4894]	25/11/21	6,120	6,190	6,090	6,150	-40	-0.65	61,200	-
[4894]	25/11/20	6,170	6,250	6,130	6,190	+60	+0.98	66,100	-
[4894]	25/11/19	6,160	6,260	6,050	6,130	-70	-1.13	83,900	-
[4894]	25/11/18	6,400	6,490	6,200	6,200	-210	-3.28	86,100	-
[4894]	25/11/17	6,520	6,520	6,370	6,410	-60	-0.93	64,200	-
[4894]	25/11/14	6,500	6,630	6,370	6,470	-130	-1.97	90,100	-
[4894]	25/11/13	6,760	6,790	6,590	6,600	-160	-2.37	72,600	-
[4894]	25/11/12	6,600	6,820	6,590	6,760	+160	+2.42	96,900	-
[4894]	25/11/11	6,460	6,600	6,430	6,600	+170	+2.64	51,900	-
[4894]	25/11/10	6,370	6,480	6,370	6,430	+10	+0.16	24,100	-
[4894]	25/11/07	6,400	6,490	6,330	6,420	-60	-0.93	68,400	-
[4894]	25/11/06	6,730	6,800	6,470	6,480	-250	-3.71	73,300	-
[4894]	25/11/05	6,560	6,740	6,400	6,730	+40	+0.60	109,900	-
[4894]	25/11/04	6,460	6,850	6,380	6,690	+280	+4.37	121,700	-
[4894]	25/10/31	6,260	6,420	6,260	6,410	+120	+1.91	66,000	-
[4894]	25/10/30	6,320	6,370	6,280	6,290	-80	-1.26	70,200	-
[4894]	25/10/29	6,510	6,660	6,330	6,370	+90	+1.43	176,900	-
[4894]	25/10/28	6,320	6,370	6,210	6,280	-100	-1.57	82,500	-
[4894]	25/10/27	6,500	6,570	6,360	6,380	-150	-2.30	88,800	-
[4894]	25/10/24	6,630	6,660	6,520	6,530	-130	-1.95	81,600	-
[4894]	25/10/23	6,720	6,770	6,660	6,660	-130	-1.91	44,300	-
[4894]	25/10/22	6,740	6,850	6,740	6,790	+10	+0.15	46,500	-
[4894]	25/10/21	6,610	6,800	6,550	6,780	+150	+2.26	73,100	-
[4894]	25/10/20	6,460	6,670	6,460	6,630	+150	+2.31	75,900	-
[4894]	25/10/17	6,630	6,660	6,410	6,480	-200	-2.99	150,400	-
[4894]	25/10/16	6,770	6,830	6,680	6,680	-110	-1.62	75,500	-
[4894]	25/10/15	6,750	6,840	6,720	6,790	+100	+1.49	61,900	-
[4894]	25/10/14	6,840	6,960	6,640	6,690	-250	-3.60	148,200	-
[4894]	25/10/10	7,010	7,090	6,920	6,940	-100	-1.42	112,900	-
[4894]	25/10/09	7,180	7,230	7,040	7,040	-190	-2.63	94,100	-
[4894]	25/10/08	7,230	7,240	7,150	7,230	-20	-0.28	58,200	-
[4894]	25/10/07	7,350	7,430	7,210	7,250	-40	-0.55	126,400	-
[4894]	25/10/06	7,190	7,410	7,110	7,290	+140	+1.96	154,400	-
[4894]	25/10/03	6,730	7,150	6,730	7,150	+420	+6.24	150,800	-
[4894]	25/10/02	6,830	6,950	6,730	6,730	-30	-0.44	112,900	-
[4894]	25/10/01	6,940	7,100	6,760	6,760	-220	-3.15	175,900	-
[4894]	25/09/30	7,180	7,190	6,920	6,980	-260	-3.59	207,700	-
[4894]	25/09/29	7,200	7,270	7,090	7,240	-20	-0.28	72,800	-
[4894]	25/09/26	7,060	7,270	7,060	7,260	+140	+1.97	68,100	-
[4894]	25/09/25	7,210	7,230	7,110	7,120	-80	-1.11	75,900	-
[4894]	25/09/24	7,340	7,350	7,170	7,200	-70	-0.96	100,300	-
[4894]	25/09/22	7,250	7,330	7,180	7,270	+60	+0.83	82,600	-
[4894]	25/09/19	7,040	7,240	7,030	7,210	+130	+1.84	101,400	-
[4894]	25/09/18	7,200	7,250	7,060	7,080	-110	-1.53	92,000	-
[4894]	25/09/17	7,480	7,500	7,190	7,190	-310	-4.13	178,600	-
[4894]	25/09/16	7,470	7,640	7,390	7,500	+10	+0.13	133,600	-
[4894]	25/09/12	7,540	7,590	7,310	7,490	-50	-0.66	196,000	-
[4894]	25/09/11	7,400	7,550	7,350	7,540	+130	+1.75	162,600	-
[4894]	25/09/10	7,390	7,450	7,300	7,410	-20	-0.27	103,400	-
[4894]	25/09/09	7,400	7,480	7,290	7,430	+60	+0.81	129,300	-
[4894]	25/09/08	7,250	7,380	7,200	7,370	+120	+1.66	100,800	-
[4894]	25/09/05	6,900	7,330	6,880	7,250	+320	+4.62	162,000	-