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
[6146]	26/10/29	52,870	52,880	50,410	52,320	-40.0	-0.08	2,524,000	5,675,031,724,032
[6146]	26/10/28	51,500	52,780	50,450	52,360	+2,560.0	+5.14	2,073,200	5,679,370,207,232
[6146]	26/10/27	50,510	51,490	49,470	49,800	+1,390.0	+2.87	2,026,700	5,401,692,602,368
[6146]	26/10/26	49,110	49,360	47,550	48,410	-880.0	-1.79	2,432,700	5,250,922,577,920
[6146]	26/10/23	48,530	50,850	46,100	49,290	-1,940.0	-3.79	4,383,200	5,346,374,451,200
[6146]	26/10/22	54,000	54,080	50,850	51,230	-2,340.0	-4.37	2,075,300	5,556,801,634,304
[6146]	26/10/21	54,400	54,920	53,120	53,570	+940.0	+1.79	1,752,100	5,810,616,270,848
[6146]	26/10/20	53,480	53,680	52,140	52,630	-730.0	-1.37	1,778,300	5,708,656,410,624
[6146]	26/10/19	51,560	53,920	51,500	53,360	-490.0	-0.91	1,531,800	5,787,838,054,400
[6146]	26/10/16	53,600	54,240	52,360	53,850	+670.0	+1.26	2,046,100	5,840,987,226,112
[6146]	26/10/15	55,760	56,040	52,930	53,180	-4,920.0	-8.47	1,820,500	5,768,313,569,280
[6146]	26/10/14	57,580	59,810	57,570	58,100	-480.0	-0.82	1,850,000	6,301,974,790,144
[6146]	26/10/13	58,730	59,850	57,990	58,580	-2,880.0	-4.69	1,629,400	6,354,039,734,272
[6146]	26/10/09	59,610	61,460	59,310	61,460	+320.0	+0.52	1,503,400	6,666,426,777,600
[6146]	26/10/08	61,000	62,480	61,000	61,140	-240.0	-0.39	1,871,900	6,631,716,814,848
[6146]	26/10/07	64,200	64,240	60,320	61,380	-4,120.0	-6.29	3,290,900	6,657,749,286,912
[6146]	26/10/06	63,080	65,500	62,730	65,500	+1,770.0	+2.78	1,796,000	7,104,636,125,184
[6146]	26/10/05	62,290	64,080	61,840	63,730	+3,440.0	+5.71	2,180,200	6,912,648,151,040
[6146]	26/10/02	60,000	61,100	59,630	60,290	-150.0	-0.25	1,582,400	6,539,519,197,184
[6146]	26/10/01	59,220	60,550	58,620	60,440	+2,990.0	+5.20	1,867,100	6,555,789,426,688
[6146]	26/09/30	58,340	58,630	56,780	57,450	+770.0	+1.36	2,047,000	6,231,471,161,344
[6146]	26/09/29	56,000	56,750	55,310	56,680	+2,280.0	+4.19	2,123,100	6,147,951,034,368
[6146]	26/09/28	56,390	56,700	54,380	54,400	+180.0	+0.33	1,422,500	5,900,644,384,768
[6146]	26/09/25	53,430	54,860	53,430	54,220	+900.0	+1.69	1,120,200	5,881,120,423,936
[6146]	26/09/24	54,000	54,000	52,450	53,320	+900.0	+1.72	1,380,500	5,783,499,046,912
[6146]	26/09/18	52,100	52,560	51,330	52,420	+1,830.0	+3.62	1,444,700	5,685,878,194,176
[6146]	26/09/17	51,760	51,800	49,800	50,590	-410.0	-0.80	1,400,300	5,487,382,233,088
[6146]	26/09/16	50,750	51,300	49,780	51,000	-400.0	-0.78	1,348,900	5,531,853,914,112
[6146]	26/09/15	50,160	51,880	50,150	51,400	-30.0	-0.06	992,600	5,575,241,367,552
[6146]	26/09/14	50,200	51,910	49,620	51,430	-550.0	-1.06	1,177,200	5,578,495,098,880
[6146]	26/09/11	51,580	52,150	50,650	51,980	-1,600.0	-2.99	1,430,800	5,638,152,257,536
[6146]	26/09/10	53,420	54,590	52,930	53,580	-10.0	-0.02	1,624,800	5,811,701,022,720
[6146]	26/09/09	54,650	56,010	53,160	53,590	-300.0	-0.56	1,491,800	5,812,785,774,592
[6146]	26/09/08	56,720	57,270	53,890	53,890	-3,260.0	-5.70	1,419,500	5,845,325,709,312
[6146]	26/09/07	56,530	57,710	56,310	57,150	+2,690.0	+4.94	1,135,600	6,198,930,702,336
[6146]	26/09/04	54,000	55,100	53,740	54,460	+420.0	+0.78	1,291,800	5,907,152,371,712
[6146]	26/09/03	54,620	55,040	53,660	54,040	-1,130.0	-2.05	1,560,000	5,861,595,938,816
[6146]	26/09/02	54,590	55,920	54,310	55,170	-1,420.0	-2.51	1,475,900	5,984,164,511,744
[6146]	26/09/01	56,560	57,160	55,900	56,590	-1,530.0	-2.63	1,173,700	6,138,188,791,808
[6146]	26/08/31	56,350	58,430	55,900	58,120	-1,230.0	-2.07	1,654,400	6,304,144,293,888
[6146]	26/08/28	60,070	61,270	59,230	59,350	-430.0	-0.72	976,900	6,437,559,861,248
[6146]	26/08/27	61,500	61,880	58,880	59,780	-830.0	-1.37	1,293,800	6,484,200,521,728
[6146]	26/08/26	59,780	60,920	58,150	60,610	-90.0	-0.15	1,587,400	6,574,229,159,936
[6146]	26/08/25	60,120	61,000	58,750	60,700	-720.0	-1.17	1,950,100	6,583,990,878,208
[6146]	26/08/24	62,360	62,980	60,280	61,420	+60.0	+0.10	1,056,200	6,662,087,770,112
[6146]	26/08/21	59,320	61,360	59,140	61,360	+1,040.0	+1.72	1,012,100	6,655,579,783,168
[6146]	26/08/20	59,170	60,360	58,900	60,320	+560.0	+0.94	1,220,200	6,542,773,452,800
[6146]	26/08/19	59,350	61,580	58,620	59,760	-2,590.0	-4.15	1,468,100	6,482,031,542,272
[6146]	26/08/18	65,820	65,820	61,770	62,350	-3,560.0	-5.40	1,108,800	6,762,962,878,464
[6146]	26/08/17	65,310	66,010	64,330	65,910	+440.0	+0.67	833,300	7,149,107,806,208
[6146]	26/08/14	68,120	68,120	64,730	65,470	-360.0	-0.55	1,247,000	7,101,382,393,856
[6146]	26/08/13	65,400	67,230	64,960	65,830	+2,870.0	+4.56	1,621,200	7,140,430,315,520
[6146]	26/08/12	62,200	63,230	61,240	62,960	-20.0	-0.03	1,496,600	6,829,128,024,064
[6146]	26/08/10	60,020	63,230	60,020	62,980	+4,540.0	+7.77	1,676,600	6,831,297,527,808
[6146]	26/08/07	61,490	61,700	57,520	58,440	-3,150.0	-5.11	1,752,700	6,338,854,256,640
[6146]	26/08/06	61,800	63,000	60,700	61,590	-2,150.0	-3.37	1,569,200	6,680,527,503,360
[6146]	26/08/05	63,890	64,480	62,440	63,740	+2,850.0	+4.68	1,514,500	6,913,732,902,912
[6146]	26/08/04	60,580	61,560	58,770	60,890	+370.0	+0.61	1,719,000	6,604,600,115,200
[6146]	26/08/03	58,000	61,600	57,840	60,520	+2,040.0	+3.49	2,512,700	6,564,466,917,376
[6146]	26/07/31	59,870	60,990	57,430	58,480	+6,610.0	+12.74	4,260,400	6,343,192,739,840
[6146]	26/07/30	50,590	53,590	49,400	51,870	+550.0	+1.07	2,480,800	5,626,221,035,520
[6146]	26/07/29	54,030	56,010	50,200	51,320	-3,580.0	-6.52	2,650,500	5,566,563,876,864
[6146]	26/07/28	57,000	57,300	54,870	54,900	-7,750.0	-12.37	2,110,800	5,954,878,308,352
[6146]	26/07/27	61,640	63,100	60,110	62,650	+1,760.0	+2.89	1,849,700	6,795,503,337,472
[6146]	26/07/24	62,800	63,020	59,420	60,890	-8,520.0	-12.27	4,862,000	6,604,600,115,200
[6146]	26/07/23	70,250	72,080	69,260	69,410	+820.0	+1.20	1,869,000	7,528,744,747,008
[6146]	26/07/22	68,840	72,050	67,520	68,590	+1,750.0	+2.62	2,309,800	7,439,801,384,960
[6146]	26/07/21	64,790	67,130	63,000	66,840	+2,060.0	+3.18	1,686,400	7,249,982,914,560
[6146]	26/07/17	65,680	66,590	62,260	64,780	-5,810	-8.23	1,766,400	-
[6146]	26/07/16	71,060	71,280	68,280	70,590	-2,960	-4.02	1,463,600	-
[6146]	26/07/15	72,150	74,240	71,480	73,550	+1,900	+2.65	1,136,100	-
[6146]	26/07/14	70,030	71,710	68,730	71,650	+780	+1.10	1,109,100	-
[6146]	26/07/13	71,710	74,930	70,330	70,870	-1,690	-2.33	1,183,300	-
[6146]	26/07/10	72,890	73,770	71,620	72,560	+1,050	+1.47	1,346,000	-
[6146]	26/07/09	70,140	72,340	69,230	71,510	+3,280	+4.81	1,420,100	-
[6146]	26/07/08	68,900	71,710	68,030	68,230	-3,670	-5.10	1,732,600	-
[6146]	26/07/07	75,600	76,900	71,600	71,900	-6,100	-7.82	1,745,600	-
[6146]	26/07/06	78,000	78,830	75,230	78,000	+1,410	+1.84	1,409,400	-
[6146]	26/07/03	74,000	76,910	72,750	76,590	-270	-0.35	1,572,400	-
[6146]	26/07/02	78,800	80,390	76,770	76,860	-7,660	-9.06	1,368,500	-
[6146]	26/07/01	85,340	88,580	83,720	84,520	+3,260	+4.01	1,755,600	-
[6146]	26/06/30	81,820	83,870	79,760	81,260	+1,710	+2.15	1,308,100	-
[6146]	26/06/29	79,590	79,590	75,330	79,550	+1,040	+1.32	1,142,500	-
[6146]	26/06/26	82,970	84,220	78,180	78,510	-7,460	-8.68	1,648,500	-
[6146]	26/06/25	83,940	86,880	83,650	85,970	+6,230	+7.81	1,774,600	-
[6146]	26/06/24	82,120	83,400	77,830	79,740	-3,130	-3.78	1,804,400	-
[6146]	26/06/23	90,970	91,680	82,870	82,870	-5,610	-6.34	1,904,200	-
[6146]	26/06/22	86,030	89,250	85,630	88,480	+3,580	+4.22	1,334,300	-
[6146]	26/06/19	87,540	89,100	84,800	84,900	-90	-0.11	2,064,700	-
[6146]	26/06/18	83,500	85,550	82,440	84,990	+1,290	+1.54	1,984,800	-
[6146]	26/06/17	80,050	85,390	80,000	83,700	+2,150	+2.64	2,169,600	-
[6146]	26/06/16	84,610	85,200	81,210	81,550	-3,700	-4.34	2,029,000	-
[6146]	26/06/15	82,650	86,140	80,450	85,250	+5,350	+6.70	4,361,400	-
[6146]	26/06/12	73,750	80,100	73,310	79,900	+9,870	+14.09	3,648,100	-
[6146]	26/06/11	68,560	70,760	66,440	70,030	-30	-0.04	1,639,000	-
[6146]	26/06/10	70,020	73,590	69,320	70,060	-1,460	-2.04	1,496,600	-
[6146]	26/06/09	69,430	72,090	67,750	71,520	+4,040	+5.99	1,774,600	-
[6146]	26/06/08	66,580	68,700	66,440	67,480	-5,100	-7.03	1,918,000	-
[6146]	26/06/05	73,160	74,440	70,440	72,580	+370	+0.51	2,016,700	-
[6146]	26/06/04	68,160	72,630	68,080	72,210	+3,500	+5.09	2,278,300	-
[6146]	26/06/03	65,910	69,970	65,130	68,710	+4,510	+7.02	1,693,800	-
[6146]	26/06/02	63,070	64,200	61,530	64,200	+440	+0.69	1,625,200	-
[6146]	26/06/01	64,090	65,090	63,260	63,760	-1,330	-2.04	1,314,400	-
[6146]	26/05/29	65,690	66,520	63,580	65,090	-1,260	-1.90	2,123,100	-
[6146]	26/05/28	66,630	67,630	64,800	66,350	-1,280	-1.89	1,452,600	-
[6146]	26/05/27	68,740	70,550	67,340	67,630	+720	+1.08	1,531,900	-
[6146]	26/05/26	70,670	70,670	66,340	66,910	-2,870	-4.11	1,270,500	-
[6146]	26/05/25	67,240	70,260	67,180	69,780	+3,920	+5.95	1,374,100	-
[6146]	26/05/22	66,700	66,960	65,090	65,860	+210	+0.32	1,537,500	-
[6146]	26/05/21	63,600	66,660	63,220	65,650	+4,310	+7.03	2,084,200	-
[6146]	26/05/20	61,200	62,150	59,650	61,340	-260	-0.42	1,743,500	-
[6146]	26/05/19	63,500	63,690	60,650	61,600	-1,900	-2.99	1,517,000	-
[6146]	26/05/18	65,400	65,450	62,280	63,500	-1,400	-2.16	2,108,200	-
[6146]	26/05/15	71,500	71,520	64,300	64,900	-5,100	-7.29	2,544,600	-
[6146]	26/05/14	73,500	73,990	70,000	70,000	-2,840	-3.90	1,714,400	-
[6146]	26/05/13	71,370	73,010	70,330	72,840	+40	+0.05	1,272,800	-
[6146]	26/05/12	73,650	73,730	71,370	72,800	-580	-0.79	1,262,500	-
[6146]	26/05/11	74,770	76,010	73,100	73,380	-1,620	-2.16	1,577,900	-
[6146]	26/05/08	75,840	76,340	74,830	75,000	-1,590	-2.08	1,519,200	-
[6146]	26/05/07	76,060	77,800	75,800	76,590	+4,340	+6.01	2,502,700	-
[6146]	26/05/01	73,860	74,460	72,200	72,250	-1,760	-2.38	1,636,400	-
[6146]	26/04/30	74,540	76,060	72,910	74,010	-2,430	-3.18	2,488,500	-
[6146]	26/04/28	75,100	78,150	73,600	76,440	+410	+0.54	2,920,700	-
[6146]	26/04/27	73,000	76,250	72,800	76,030	+4,330	+6.04	3,125,800	-
[6146]	26/04/24	73,030	74,310	71,090	71,700	-300	-0.42	2,782,200	-
[6146]	26/04/23	76,330	76,350	71,230	72,000	-2,830	-3.78	4,570,700	-
[6146]	26/04/22	74,500	75,500	74,180	74,830	+590	+0.79	2,794,300	-
[6146]	26/04/21	72,000	74,350	72,000	74,240	+1,290	+1.77	1,848,000	-
[6146]	26/04/20	73,400	75,320	71,800	72,950	+50	+0.07	2,600,200	-
[6146]	26/04/17	72,550	73,530	72,020	72,900	-130	-0.18	1,807,100	-
[6146]	26/04/16	71,750	73,050	70,640	73,030	+2,450	+3.47	2,319,700	-
[6146]	26/04/15	72,950	72,950	70,170	70,580	-1,050	-1.47	2,433,000	-
[6146]	26/04/14	70,540	72,450	69,970	71,630	+4,260	+6.32	2,425,900	-
[6146]	26/04/13	66,200	67,390	66,200	67,370	+480	+0.72	1,526,300	-
[6146]	26/04/10	65,760	67,090	65,530	66,890	+2,290	+3.54	2,150,100	-
[6146]	26/04/09	65,500	65,870	64,330	64,600	-2,850	-4.23	2,504,700	-
[6146]	26/04/08	66,000	68,270	66,000	67,450	+4,590	+7.30	3,064,700	-
[6146]	26/04/07	66,000	66,120	62,860	62,860	-4,120	-6.15	2,961,700	-
[6146]	26/04/06	66,500	67,820	66,060	66,980	+1,330	+2.03	1,952,600	-
[6146]	26/04/03	65,150	66,100	64,470	65,650	+2,080	+3.27	1,898,500	-
[6146]	26/04/02	65,430	66,670	62,500	63,570	-110	-0.17	3,599,300	-
[6146]	26/04/01	63,240	63,680	61,590	63,680	+2,440	+3.98	2,855,500	-
[6146]	26/03/31	61,000	63,930	60,440	61,240	-3,010	-4.68	3,078,000	-
[6146]	26/03/30	64,490	64,650	62,290	64,250	-2,280	-3.43	2,415,900	-
[6146]	26/03/27	66,000	66,900	64,820	66,530	-960	-1.42	2,167,300	-
[6146]	26/03/26	68,180	68,270	67,110	67,490	-490	-0.72	1,649,000	-
[6146]	26/03/25	67,990	68,930	67,010	67,980	+2,590	+3.96	2,198,600	-
[6146]	26/03/24	68,000	68,350	64,430	65,390	+90	+0.14	1,966,200	-
[6146]	26/03/23	66,110	66,240	63,860	65,300	-4,280	-6.15	2,305,300	-
[6146]	26/03/19	69,450	70,370	68,650	69,580	-1,100	-1.56	2,255,700	-
[6146]	26/03/18	68,700	70,680	68,660	70,680	+3,330	+4.94	1,726,100	-
[6146]	26/03/17	70,920	71,170	67,350	67,350	-2,570	-3.68	2,139,500	-
[6146]	26/03/16	69,920	70,390	68,530	69,920	+310	+0.45	1,518,300	-
[6146]	26/03/13	68,740	69,750	68,550	69,610	-1,630	-2.29	1,833,500	-
[6146]	26/03/12	71,370	72,040	70,240	71,240	-1,130	-1.56	1,708,000	-
[6146]	26/03/11	71,570	73,780	70,680	72,370	+2,580	+3.70	2,039,500	-
[6146]	26/03/10	70,000	71,800	68,910	69,790	+3,290	+4.95	2,272,100	-
[6146]	26/03/09	67,540	68,100	64,120	66,500	-7,010	-9.54	3,315,700	-
[6146]	26/03/06	70,410	73,790	70,300	73,510	+1,850	+2.58	2,601,800	-
[6146]	26/03/05	71,730	73,400	70,120	71,660	+2,700	+3.92	2,329,300	-
[6146]	26/03/04	71,650	73,920	67,880	68,960	-4,070	-5.57	3,367,500	-
[6146]	26/03/03	75,230	75,800	72,650	73,030	-1,880	-2.51	2,178,500	-
[6146]	26/03/02	74,000	75,850	73,370	74,910	-590	-0.78	1,812,800	-
[6146]	26/02/27	76,200	76,560	74,110	75,500	-3,570	-4.51	2,525,200	-
[6146]	26/02/26	80,940	81,000	76,840	79,070	-930	-1.16	2,676,500	-
[6146]	26/02/25	77,800	80,280	77,400	80,000	+4,380	+5.79	2,443,900	-
[6146]	26/02/24	75,000	76,480	73,700	75,620	+1,560	+2.11	2,039,300	-
[6146]	26/02/20	73,020	75,070	72,510	74,060	-10	-0.01	1,807,900	-
[6146]	26/02/19	74,000	75,800	73,520	74,070	+2,240	+3.12	2,337,300	-
[6146]	26/02/18	71,300	72,550	70,940	71,830	+110	+0.15	1,630,800	-
[6146]	26/02/17	72,200	72,930	70,410	71,720	-540	-0.75	1,877,400	-
[6146]	26/02/16	73,370	73,590	72,050	72,260	-800	-1.09	1,358,600	-
[6146]	26/02/13	72,310	74,100	72,210	73,060	+230	+0.32	2,298,500	-
[6146]	26/02/12	75,370	75,940	72,520	72,830	-2,540	-3.37	2,894,600	-
[6146]	26/02/10	72,910	76,890	72,790	75,370	+3,140	+4.35	4,085,400	-
[6146]	26/02/09	70,470	72,650	69,290	72,230	+6,430	+9.77	3,461,800	-
[6146]	26/02/06	63,870	67,090	63,510	65,800	+630	+0.97	2,687,500	-
[6146]	26/02/05	65,400	67,290	64,070	65,170	-2,970	-4.36	2,798,200	-
[6146]	26/02/04	65,920	68,140	65,370	68,140	+1,220	+1.82	2,449,400	-
[6146]	26/02/03	65,300	67,170	64,900	66,920	+4,620	+7.42	2,399,600	-
[6146]	26/02/02	65,190	66,070	62,020	62,300	-3,890	-5.88	2,653,200	-
[6146]	26/01/30	66,400	67,440	65,340	66,190	-1,150	-1.71	2,118,900	-
[6146]	26/01/29	71,400	72,070	67,010	67,340	-3,140	-4.46	2,947,700	-
[6146]	26/01/28	69,620	71,300	68,800	70,480	+1,550	+2.25	3,586,000	-
[6146]	26/01/27	67,500	69,000	66,660	68,930	+2,430	+3.65	2,974,400	-
[6146]	26/01/26	67,170	69,400	66,270	66,500	-1,450	-2.13	3,998,000	-
[6146]	26/01/23	69,700	70,770	67,520	67,950	-620	-0.90	5,630,300	-
[6146]	26/01/22	64,000	68,570	63,850	68,570	+10,000	+17.07	3,787,800	-
[6146]	26/01/21	58,130	60,600	58,130	58,570	-1,430	-2.38	3,334,600	-
[6146]	26/01/20	62,160	62,370	59,920	60,000	-2,420	-3.88	2,620,400	-
[6146]	26/01/19	60,630	62,650	59,990	62,420	+1,820	+3.00	2,788,200	-
[6146]	26/01/16	60,100	60,600	58,700	60,600	+1,500	+2.54	2,907,100	-
[6146]	26/01/15	59,300	59,550	57,230	59,100	-900	-1.50	2,755,100	-
[6146]	26/01/14	58,230	60,160	58,130	60,000	+2,570	+4.48	3,226,500	-
[6146]	26/01/13	57,250	57,940	56,240	57,430	+2,430	+4.42	2,706,900	-
[6146]	26/01/09	55,540	56,240	53,670	55,000	-590	-1.06	3,504,000	-
[6146]	26/01/08	54,670	57,090	54,400	55,590	-80	-0.14	3,805,400	-
[6146]	26/01/07	54,490	56,290	54,460	55,670	+1,470	+2.71	3,667,900	-
[6146]	26/01/06	51,540	54,200	51,390	54,200	+3,100	+6.07	3,980,600	-
[6146]	26/01/05	49,970	51,220	49,330	51,100	+2,930	+6.08	2,463,700	-
[6146]	25/12/30	47,700	48,330	47,590	48,170	+420	+0.88	1,504,200	-
[6146]	25/12/29	49,170	49,170	47,520	47,750	-1,120	-2.29	1,609,600	-
[6146]	25/12/26	48,000	48,970	47,730	48,870	+1,150	+2.41	1,628,100	-
[6146]	25/12/25	47,400	48,420	47,300	47,720	+430	+0.91	1,718,600	-
[6146]	25/12/24	47,290	47,470	46,870	47,290	+440	+0.94	1,320,200	-
[6146]	25/12/23	47,330	47,350	46,490	46,850	-380	-0.80	1,371,400	-
[6146]	25/12/22	46,390	47,350	46,050	47,230	+2,510	+5.61	1,712,900	-
[6146]	25/12/19	44,740	45,180	44,420	44,720	+540	+1.22	1,682,200	-
[6146]	25/12/18	44,430	44,880	44,050	44,180	-1,650	-3.60	1,901,800	-
[6146]	25/12/17	45,620	46,320	45,200	45,830	-490	-1.06	2,040,600	-
[6146]	25/12/16	47,820	48,390	46,040	46,320	-1,380	-2.89	2,496,400	-
[6146]	25/12/15	47,410	48,260	47,130	47,700	-1,110	-2.27	2,423,100	-
[6146]	25/12/12	49,900	49,900	47,550	48,810	-520	-1.05	3,071,800	-
[6146]	25/12/11	49,030	49,900	48,710	49,330	+770	+1.59	2,630,600	-
[6146]	25/12/10	49,740	51,250	48,150	48,560	-1,110	-2.23	4,166,400	-
[6146]	25/12/09	48,160	50,170	48,030	49,670	+2,210	+4.66	3,274,800	-
[6146]	25/12/08	46,050	47,890	45,950	47,460	+1,360	+2.95	2,197,300	-
[6146]	25/12/05	45,600	46,240	45,240	46,100	+640	+1.41	1,992,900	-
[6146]	25/12/04	45,130	46,470	44,930	45,460	+1,020	+2.30	2,426,900	-
[6146]	25/12/03	43,490	44,770	43,200	44,440	+1,930	+4.54	1,971,700	-
[6146]	25/12/02	43,110	43,820	42,510	42,510	+60	+0.14	1,739,200	-
[6146]	25/12/01	44,220	44,410	42,370	42,450	-1,280	-2.93	1,743,900	-
[6146]	25/11/28	43,900	44,050	43,270	43,730	-30	-0.07	1,245,800	-
[6146]	25/11/27	44,410	44,490	43,510	43,760	-230	-0.52	1,717,400	-
[6146]	25/11/26	43,340	44,420	43,160	43,990	+1,230	+2.88	2,137,500	-
[6146]	25/11/25	44,630	44,680	42,760	42,760	-1,170	-2.66	2,290,400	-
[6146]	25/11/21	44,430	44,630	43,270	43,930	-3,340	-7.07	3,036,800	-
[6146]	25/11/20	47,730	48,530	46,310	47,270	+3,040	+6.87	3,290,000	-
[6146]	25/11/19	45,500	45,830	43,750	44,230	-1,570	-3.43	3,106,100	-
[6146]	25/11/18	47,250	47,380	45,800	45,800	-2,210	-4.60	2,077,400	-
[6146]	25/11/17	47,010	48,280	46,990	48,010	+720	+1.52	1,585,400	-
[6146]	25/11/14	45,920	47,580	45,880	47,290	-1,140	-2.35	2,454,900	-
[6146]	25/11/13	47,450	48,430	46,860	48,430	+570	+1.19	2,095,700	-
[6146]	25/11/12	47,580	48,000	46,310	47,860	+110	+0.23	2,507,200	-
[6146]	25/11/11	50,550	50,590	47,300	47,750	-2,270	-4.54	3,368,500	-
[6146]	25/11/10	49,490	50,450	48,580	50,020	+1,500	+3.09	2,078,600	-
[6146]	25/11/07	48,800	49,160	47,770	48,520	-2,000	-3.96	2,912,900	-
[6146]	25/11/06	48,990	50,810	48,750	50,520	+2,980	+6.27	3,089,600	-
[6146]	25/11/05	48,860	49,000	46,040	47,540	-4,330	-8.35	4,209,200	-
[6146]	25/11/04	52,030	53,090	51,680	51,870	+260	+0.50	2,873,600	-
[6146]	25/10/31	51,000	52,210	50,450	51,610	-150	-0.29	3,467,500	-
[6146]	25/10/30	53,850	54,290	50,800	51,760	-4,630	-8.21	6,231,200	-
[6146]	25/10/29	55,350	57,050	54,990	56,390	+2,510	+4.66	4,233,300	-
[6146]	25/10/28	54,070	54,880	53,760	53,880	-370	-0.68	2,062,900	-
[6146]	25/10/27	54,120	54,250	53,670	54,250	+800	+1.50	1,894,800	-
[6146]	25/10/24	52,300	53,680	52,200	53,450	+2,560	+5.03	2,551,300	-
[6146]	25/10/23	50,880	51,210	50,030	50,890	-2,010	-3.80	3,122,000	-
[6146]	25/10/22	52,100	53,010	51,700	52,900	+360	+0.69	2,339,100	-
[6146]	25/10/21	54,160	54,320	52,330	52,540	-1,120	-2.09	3,356,100	-
[6146]	25/10/20	52,710	53,660	52,090	53,660	+1,890	+3.65	2,633,500	-
[6146]	25/10/17	52,360	53,090	51,500	51,770	-1,970	-3.67	3,357,600	-
[6146]	25/10/16	53,000	54,010	52,550	53,740	+1,330	+2.54	2,994,500	-
[6146]	25/10/15	51,390	52,580	50,740	52,410	+910	+1.77	3,327,700	-
[6146]	25/10/14	53,410	53,990	51,250	51,500	-2,190	-4.08	4,369,600	-
[6146]	25/10/10	53,280	54,420	52,750	53,690	-40	-0.07	4,232,600	-
[6146]	25/10/09	53,140	54,030	52,370	53,730	+1,590	+3.05	4,318,700	-
[6146]	25/10/08	52,200	53,100	51,710	52,140	-1,060	-1.99	3,626,400	-
[6146]	25/10/07	55,500	57,060	52,980	53,200	-800	-1.48	5,724,600	-
[6146]	25/10/06	53,000	54,370	52,710	54,000	+3,000	+5.88	4,910,100	-
[6146]	25/10/03	51,500	51,770	49,810	51,000	-310	-0.60	5,059,900	-
[6146]	25/10/02	47,790	51,310	47,700	51,310	+5,380	+11.71	6,217,900	-
[6146]	25/10/01	46,810	46,900	45,930	45,930	-580	-1.25	3,065,000	-
[6146]	25/09/30	47,380	47,540	46,450	46,510	-300	-0.64	2,705,700	-
[6146]	25/09/29	46,930	47,350	46,390	46,810	+110	+0.24	3,058,800	-
[6146]	25/09/26	49,170	49,180	46,500	46,700	-3,550	-7.06	4,780,000	-
[6146]	25/09/25	48,650	50,820	48,370	50,250	+1,440	+2.95	6,043,400	-
[6146]	25/09/24	48,000	48,860	47,600	48,810	+1,140	+2.39	4,112,400	-
[6146]	25/09/22	48,050	48,420	46,970	47,670	+60	+0.13	4,066,100	-
[6146]	25/09/19	49,590	49,600	46,220	47,610	0	0.00	7,690,400	-
[6146]	25/09/18	45,450	48,340	44,860	47,610	+2,290	+5.05	6,275,100	-
[6146]	25/09/17	44,450	45,950	44,400	45,320	+860	+1.93	5,360,400	-
[6146]	25/09/16	42,520	44,490	42,520	44,460	+3,380	+8.23	6,388,200	-
[6146]	25/09/12	41,910	42,470	40,660	41,080	-440	-1.06	4,508,400	-
[6146]	25/09/11	39,620	41,590	39,400	41,520	+2,520	+6.46	4,864,600	-
[6146]	25/09/10	38,020	39,300	37,970	39,000	+1,220	+3.23	3,369,100	-
[6146]	25/09/09	38,110	38,680	37,520	37,780	+50	+0.13	3,567,100	-
[6146]	25/09/08	38,500	38,570	37,620	37,730	-520	-1.36	3,009,400	-
[6146]	25/09/05	38,460	38,850	37,860	38,250	+90	+0.24	3,157,100	-