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
[6457]	26/10/29	5,157	5,180	4,976	5,016	-133.0	-2.58	758,300	255,495,618,560
[6457]	26/10/28	5,193	5,227	5,127	5,149	-42.0	-0.81	261,400	262,270,124,032
[6457]	26/10/27	5,188	5,211	5,172	5,191	+12.0	+0.23	191,200	264,409,448,448
[6457]	26/10/26	5,118	5,202	5,093	5,179	+77.0	+1.51	290,700	263,798,210,560
[6457]	26/10/23	5,151	5,200	5,035	5,102	-49.0	-0.95	290,200	259,876,126,720
[6457]	26/10/22	5,180	5,247	5,125	5,151	-18.0	-0.35	204,300	262,371,999,744
[6457]	26/10/21	5,199	5,219	5,029	5,169	+43.0	+0.84	347,900	263,288,848,384
[6457]	26/10/20	5,090	5,180	5,037	5,126	+25.0	+0.49	271,700	261,098,586,112
[6457]	26/10/19	5,043	5,127	5,000	5,101	+68.0	+1.35	271,800	259,825,188,864
[6457]	26/10/16	4,944	5,059	4,934	5,033	+133.0	+2.71	361,000	256,361,529,344
[6457]	26/10/15	4,786	4,913	4,732	4,900	+66.0	+1.37	284,900	249,587,023,872
[6457]	26/10/14	4,749	4,898	4,720	4,834	+112.0	+2.37	287,800	246,225,240,064
[6457]	26/10/13	4,615	4,743	4,578	4,722	+145.0	+3.17	198,500	240,520,396,800
[6457]	26/10/09	4,543	4,589	4,517	4,577	+55.0	+1.22	173,700	233,134,653,440
[6457]	26/10/08	4,542	4,542	4,479	4,522	-34.0	-0.75	183,700	230,333,169,664
[6457]	26/10/07	4,557	4,627	4,537	4,556	-1.0	-0.02	262,300	232,064,991,232
[6457]	26/10/06	4,507	4,573	4,506	4,557	+95.0	+2.13	231,500	232,916,140,032
[6457]	26/10/05	4,410	4,493	4,390	4,462	+72.0	+1.64	242,400	228,060,528,640
[6457]	26/10/02	4,402	4,415	4,340	4,390	-17.0	-0.39	189,500	224,380,485,632
[6457]	26/10/01	4,321	4,425	4,304	4,407	+64.0	+1.47	204,600	225,249,378,304
[6457]	26/09/30	4,360	4,367	4,302	4,343	-11.0	-0.25	195,000	221,978,230,784
[6457]	26/09/29	4,417	4,417	4,319	4,354	-154.0	-3.42	197,600	222,540,464,128
[6457]	26/09/28	4,564	4,570	4,508	4,508	-46.0	-1.01	179,400	230,411,665,408
[6457]	26/09/25	4,515	4,572	4,500	4,554	+43.0	+0.95	186,500	232,762,802,176
[6457]	26/09/24	4,515	4,527	4,459	4,511	+45.0	+1.01	180,900	230,565,003,264
[6457]	26/09/18	4,478	4,505	4,453	4,466	-14.0	-0.31	290,300	228,264,984,576
[6457]	26/09/17	4,428	4,480	4,425	4,480	+81.0	+1.84	144,200	228,980,539,392
[6457]	26/09/16	4,443	4,469	4,396	4,399	-22.0	-0.50	114,300	224,840,499,200
[6457]	26/09/15	4,401	4,440	4,375	4,421	+24.0	+0.55	132,100	225,964,949,504
[6457]	26/09/14	4,284	4,442	4,244	4,397	+100.0	+2.33	211,800	224,738,263,040
[6457]	26/09/11	4,180	4,356	4,151	4,297	+60.0	+1.42	329,200	219,627,094,016
[6457]	26/09/10	4,300	4,300	4,191	4,237	-78.0	-1.81	210,000	216,560,386,048
[6457]	26/09/09	4,415	4,448	4,315	4,315	-88.0	-2.00	185,300	220,547,104,768
[6457]	26/09/08	4,556	4,558	4,403	4,403	-179.0	-3.91	138,300	225,044,938,752
[6457]	26/09/07	4,604	4,621	4,558	4,582	-29.0	-0.63	123,800	234,193,944,576
[6457]	26/09/04	4,603	4,638	4,539	4,611	+8.0	+0.17	180,800	235,676,172,288
[6457]	26/09/03	4,636	4,694	4,578	4,603	-36.0	-0.78	187,900	236,318,605,312
[6457]	26/09/02	4,775	4,783	4,634	4,639	-180.0	-3.74	196,600	238,166,851,584
[6457]	26/09/01	4,800	4,821	4,724	4,819	-34.0	-0.70	247,000	247,408,082,944
[6457]	26/08/31	4,870	4,893	4,814	4,853	-24.0	-0.49	181,000	257,586,036,736
[6457]	26/08/28	4,855	4,924	4,822	4,877	+5.0	+0.10	457,600	258,859,909,120
[6457]	26/08/27	4,884	4,908	4,840	4,872	-21.0	-0.43	169,900	258,594,521,088
[6457]	26/08/26	4,889	4,914	4,869	4,893	+24.0	+0.49	168,500	259,709,140,992
[6457]	26/08/25	4,840	4,869	4,807	4,869	+37.0	+0.77	167,600	258,435,284,992
[6457]	26/08/24	4,845	4,864	4,800	4,832	+14.0	+0.29	219,400	256,471,400,448
[6457]	26/08/21	4,700	4,840	4,687	4,818	+61.0	+1.28	205,400	255,728,320,512
[6457]	26/08/20	4,704	4,759	4,675	4,757	+69.0	+1.47	215,900	252,490,579,968
[6457]	26/08/19	4,774	4,780	4,672	4,688	-134.0	-2.78	267,800	248,828,215,296
[6457]	26/08/18	4,836	4,900	4,799	4,822	-48.0	-0.99	199,300	255,940,624,384
[6457]	26/08/17	4,930	4,985	4,845	4,870	-55.0	-1.12	190,500	258,488,352,768
[6457]	26/08/14	4,733	4,936	4,730	4,925	+173.0	+3.64	222,500	261,407,637,504
[6457]	26/08/13	4,848	4,860	4,710	4,752	-101.0	-2.08	250,200	252,225,191,936
[6457]	26/08/12	4,718	4,859	4,704	4,853	+164.0	+3.50	249,600	257,586,036,736
[6457]	26/08/10	4,785	4,826	4,617	4,689	-166.0	-3.42	323,700	242,140,561,408
[6457]	26/08/07	4,751	4,867	4,722	4,855	+104.0	+2.19	224,600	250,712,817,664
[6457]	26/08/06	4,699	4,777	4,669	4,751	+74.0	+1.58	243,000	245,342,240,768
[6457]	26/08/05	4,623	4,721	4,613	4,677	+88.0	+1.92	268,400	241,520,885,760
[6457]	26/08/04	4,549	4,600	4,538	4,589	+12.0	+0.26	221,500	236,976,553,984
[6457]	26/08/03	4,532	4,586	4,459	4,577	+6.0	+0.13	241,200	236,356,861,952
[6457]	26/07/31	4,596	4,613	4,515	4,571	-15.0	-0.33	200,100	236,047,024,128
[6457]	26/07/30	4,604	4,627	4,514	4,586	-21.0	-0.46	501,900	236,821,626,880
[6457]	26/07/29	4,523	4,607	4,498	4,607	+121.0	+2.70	253,300	237,906,067,456
[6457]	26/07/28	4,499	4,515	4,443	4,486	-26.0	-0.58	166,500	231,657,619,456
[6457]	26/07/27	4,416	4,529	4,409	4,512	+96.0	+2.17	210,700	233,000,255,488
[6457]	26/07/24	4,393	4,417	4,327	4,416	0	+0.00	163,800	228,042,801,152
[6457]	26/07/23	4,306	4,416	4,305	4,416	+63.0	+1.45	230,000	228,042,801,152
[6457]	26/07/22	4,325	4,370	4,270	4,353	+91.0	+2.14	218,500	224,789,479,424
[6457]	26/07/21	4,207	4,293	4,190	4,262	+125.0	+3.02	186,600	220,090,220,544
[6457]	26/07/17	4,189	4,200	4,102	4,137	-78	-1.85	151,500	-
[6457]	26/07/16	4,200	4,237	4,179	4,215	+2	+0.05	161,100	-
[6457]	26/07/15	4,220	4,241	4,186	4,213	+22	+0.52	121,400	-
[6457]	26/07/14	4,141	4,201	4,130	4,191	+50	+1.21	131,200	-
[6457]	26/07/13	4,225	4,251	4,128	4,141	-74	-1.76	180,900	-
[6457]	26/07/10	4,153	4,233	4,153	4,215	+62	+1.49	188,700	-
[6457]	26/07/09	4,140	4,181	4,125	4,153	+18	+0.44	166,500	-
[6457]	26/07/08	4,167	4,204	4,113	4,135	-43	-1.03	179,000	-
[6457]	26/07/07	4,200	4,202	4,158	4,178	-9	-0.21	182,100	-
[6457]	26/07/06	4,069	4,187	4,060	4,187	+122	+3.00	173,900	-
[6457]	26/07/03	4,026	4,079	4,015	4,065	+33	+0.82	176,400	-
[6457]	26/07/02	3,995	4,056	3,967	4,032	+66	+1.66	202,900	-
[6457]	26/07/01	3,925	3,969	3,913	3,966	+57	+1.46	196,800	-
[6457]	26/06/30	3,905	3,939	3,877	3,909	+23	+0.59	237,000	-
[6457]	26/06/29	3,860	3,900	3,843	3,886	+14	+0.36	244,100	-
[6457]	26/06/26	3,868	3,912	3,850	3,872	0	0.00	149,600	-
[6457]	26/06/25	3,886	3,908	3,847	3,872	+25	+0.65	125,300	-
[6457]	26/06/24	3,859	3,890	3,821	3,847	-32	-0.82	201,100	-
[6457]	26/06/23	3,956	3,986	3,874	3,879	-77	-1.95	314,700	-
[6457]	26/06/22	3,908	3,998	3,903	3,956	-47	-1.17	157,700	-
[6457]	26/06/19	3,970	4,019	3,954	4,003	+27	+0.68	167,800	-
[6457]	26/06/18	4,033	4,045	3,976	3,976	-37	-0.92	180,700	-
[6457]	26/06/17	4,003	4,032	3,958	4,013	+43	+1.08	144,500	-
[6457]	26/06/16	3,972	4,008	3,929	3,970	-28	-0.70	140,100	-
[6457]	26/06/15	3,990	3,998	3,931	3,998	+74	+1.89	158,400	-
[6457]	26/06/12	3,950	4,023	3,880	3,924	-15	-0.38	227,600	-
[6457]	26/06/11	3,916	3,951	3,834	3,939	-12	-0.30	188,800	-
[6457]	26/06/10	3,929	3,999	3,927	3,951	-4	-0.10	188,600	-
[6457]	26/06/09	3,955	4,018	3,913	3,955	+64	+1.64	282,400	-
[6457]	26/06/08	3,900	3,925	3,844	3,891	-89	-2.24	197,900	-
[6457]	26/06/05	4,034	4,043	3,938	3,980	-49	-1.22	174,800	-
[6457]	26/06/04	4,030	4,078	4,002	4,029	-13	-0.32	147,400	-
[6457]	26/06/03	3,967	4,057	3,961	4,042	+75	+1.89	254,700	-
[6457]	26/06/02	3,945	3,968	3,892	3,967	-8	-0.20	168,600	-
[6457]	26/06/01	4,056	4,080	3,945	3,975	-113	-2.76	294,000	-
[6457]	26/05/29	4,035	4,116	4,030	4,088	+7	+0.17	341,700	-
[6457]	26/05/28	4,076	4,105	4,034	4,081	+30	+0.74	154,600	-
[6457]	26/05/27	4,039	4,075	4,006	4,051	+19	+0.47	264,500	-
[6457]	26/05/26	4,051	4,054	4,002	4,032	-43	-1.06	155,000	-
[6457]	26/05/25	4,097	4,127	4,025	4,075	+2	+0.05	181,800	-
[6457]	26/05/22	4,150	4,170	4,060	4,073	-72.0	-1.74	150,000	-
[6457]	26/05/21	4,196	4,201	4,121	4,145	-35.0	-0.84	190,600	-
[6457]	26/05/20	4,280	4,280	4,152	4,180	-103.0	-2.40	173,400	-
[6457]	26/05/19	4,346	4,382	4,227	4,283	-40.0	-0.93	215,500	-
[6457]	26/05/18	4,548	4,559	4,307	4,323	-85.0	-1.93	238,300	-
[6457]	26/05/15	4,150	4,500	4,036	4,408	+310.0	+7.56	355,500	-
[6457]	26/05/14	4,085	4,158	4,047	4,098	+24.0	+0.59	188,300	-
[6457]	26/05/13	4,032	4,115	4,019	4,074	+26.0	+0.64	160,100	-
[6457]	26/05/12	4,113	4,135	4,040	4,048	-60.0	-1.46	130,900	-
[6457]	26/05/11	4,143	4,168	4,084	4,108	-9.0	-0.22	141,000	-
[6457]	26/05/08	4,083	4,129	4,062	4,117	-11.0	-0.27	185,100	-
[6457]	26/05/07	4,094	4,144	4,070	4,128	+85.0	+2.10	148,200	-
[6457]	26/05/01	4,020	4,064	3,971	4,043	+38.0	+0.95	95,800	-
[6457]	26/04/30	4,008	4,078	3,959	4,005	-73.0	-1.79	161,900	-
[6457]	26/04/28	4,015	4,078	4,005	4,078	+63.0	+1.57	132,900	-
[6457]	26/04/27	4,001	4,029	3,965	4,015	+14	+0.35	97,100	-
[6457]	26/04/24	3,999	4,012	3,946	4,001	-8	-0.20	106,100	-
[6457]	26/04/23	4,040	4,045	3,968	4,009	-31	-0.77	160,500	-
[6457]	26/04/22	4,133	4,133	4,023	4,040	-93	-2.25	94,200	-
[6457]	26/04/21	4,200	4,205	4,123	4,133	-53	-1.27	105,100	-
[6457]	26/04/20	4,278	4,278	4,181	4,186	-71	-1.67	145,300	-
[6457]	26/04/17	4,213	4,273	4,213	4,257	+53	+1.26	146,300	-
[6457]	26/04/16	4,165	4,220	4,165	4,204	+39	+0.94	105,600	-
[6457]	26/04/15	4,200	4,226	4,165	4,165	-33	-0.79	107,900	-
[6457]	26/04/14	4,208	4,252	4,167	4,198	+12	+0.29	146,400	-
[6457]	26/04/13	4,128	4,249	4,128	4,186	+74	+1.80	198,900	-
[6457]	26/04/10	4,214	4,229	4,088	4,112	-72	-1.72	219,400	-
[6457]	26/04/09	4,365	4,365	4,184	4,184	-138	-3.19	239,600	-
[6457]	26/04/08	4,500	4,500	4,320	4,322	-104	-2.35	381,300	-
[6457]	26/04/07	4,387	4,435	4,377	4,426	+73	+1.68	199,300	-
[6457]	26/04/06	4,298	4,368	4,297	4,353	+49	+1.14	129,900	-
[6457]	26/04/03	4,244	4,320	4,244	4,304	+72	+1.70	103,400	-
[6457]	26/04/02	4,299	4,340	4,218	4,232	-6	-0.14	235,300	-
[6457]	26/04/01	4,115	4,238	4,074	4,238	+263	+6.62	197,400	-
[6457]	26/03/31	3,924	4,018	3,924	3,975	+3	+0.08	195,800	-
[6457]	26/03/30	3,886	3,979	3,886	3,972	-140	-3.40	154,700	-
[6457]	26/03/27	4,103	4,136	4,101	4,112	-10	-0.24	207,200	-
[6457]	26/03/26	4,111	4,156	4,072	4,122	0	0.00	115,600	-
[6457]	26/03/25	4,160	4,200	4,113	4,122	+56	+1.38	215,200	-
[6457]	26/03/24	4,015	4,098	3,991	4,066	+152	+3.88	360,100	-
[6457]	26/03/23	3,967	3,979	3,880	3,914	-114	-2.83	172,900	-
[6457]	26/03/19	4,060	4,122	4,019	4,028	-79	-1.92	260,600	-
[6457]	26/03/18	3,989	4,107	3,988	4,107	+152	+3.84	203,500	-
[6457]	26/03/17	4,014	4,014	3,952	3,955	+11	+0.28	106,400	-
[6457]	26/03/16	3,931	3,968	3,910	3,944	-32	-0.80	182,500	-
[6457]	26/03/13	3,945	3,997	3,945	3,976	+1	+0.03	200,000	-
[6457]	26/03/12	4,040	4,081	3,946	3,975	-122	-2.98	239,800	-
[6457]	26/03/11	3,990	4,136	3,990	4,097	+127	+3.20	328,000	-
[6457]	26/03/10	3,888	3,970	3,851	3,970	+142	+3.71	222,700	-
[6457]	26/03/09	3,744	3,851	3,734	3,828	-155	-3.89	280,100	-
[6457]	26/03/06	4,000	4,051	3,919	3,983	-58	-1.44	226,500	-
[6457]	26/03/05	3,976	4,094	3,963	4,041	+225	+5.90	391,400	-
[6457]	26/03/04	3,910	3,916	3,752	3,816	-83	-2.13	316,300	-
[6457]	26/03/03	4,015	4,017	3,891	3,899	-128	-3.18	245,500	-
[6457]	26/03/02	4,035	4,075	3,980	4,027	-131	-3.15	212,700	-
[6457]	26/02/27	4,134	4,165	4,112	4,158	+50	+1.22	187,200	-
[6457]	26/02/26	4,107	4,181	4,102	4,108	+10	+0.24	192,800	-
[6457]	26/02/25	4,124	4,124	4,092	4,098	-26	-0.63	136,400	-
[6457]	26/02/24	4,034	4,166	4,021	4,124	+144	+3.62	279,300	-
[6457]	26/02/20	4,068	4,069	3,955	3,980	-145	-3.52	191,900	-
[6457]	26/02/19	4,101	4,161	4,072	4,125	+15	+0.36	174,200	-
[6457]	26/02/18	4,099	4,133	4,083	4,110	+61	+1.51	167,200	-
[6457]	26/02/17	4,032	4,080	4,021	4,049	+18	+0.45	127,800	-
[6457]	26/02/16	4,016	4,055	4,006	4,031	-55	-1.35	230,800	-
[6457]	26/02/13	4,198	4,198	4,064	4,086	-16	-0.39	245,000	-
[6457]	26/02/12	4,179	4,200	4,096	4,102	-63	-1.51	176,800	-
[6457]	26/02/10	4,080	4,223	4,049	4,165	+106	+2.61	304,400	-
[6457]	26/02/09	4,069	4,136	4,007	4,059	-80	-1.93	310,500	-
[6457]	26/02/06	4,109	4,255	4,037	4,139	+34	+0.83	229,700	-
[6457]	26/02/05	4,138	4,138	4,083	4,105	+21	+0.51	140,900	-
[6457]	26/02/04	4,090	4,109	4,057	4,084	+19	+0.47	115,400	-
[6457]	26/02/03	4,069	4,100	4,011	4,065	+55	+1.37	95,500	-
[6457]	26/02/02	4,063	4,095	3,990	4,010	-11	-0.27	140,300	-
[6457]	26/01/30	4,012	4,040	3,990	4,021	+41	+1.03	194,200	-
[6457]	26/01/29	4,021	4,100	3,912	3,980	-82	-2.02	148,000	-
[6457]	26/01/28	4,066	4,079	4,053	4,062	-15	-0.37	153,400	-
[6457]	26/01/27	4,025	4,097	3,998	4,077	+80	+2.00	144,600	-
[6457]	26/01/26	4,065	4,065	3,977	3,997	-138	-3.34	171,400	-
[6457]	26/01/23	4,190	4,195	4,117	4,135	-63	-1.50	113,200	-
[6457]	26/01/22	4,185	4,215	4,169	4,198	+52	+1.25	117,500	-
[6457]	26/01/21	4,110	4,148	4,097	4,146	-19	-0.46	91,300	-
[6457]	26/01/20	4,201	4,201	4,142	4,165	-66	-1.56	70,700	-
[6457]	26/01/19	4,290	4,300	4,188	4,231	-68	-1.58	79,200	-
[6457]	26/01/16	4,210	4,303	4,210	4,299	+72	+1.70	110,200	-
[6457]	26/01/15	4,224	4,274	4,210	4,227	-36	-0.84	80,500	-
[6457]	26/01/14	4,220	4,263	4,211	4,263	+72	+1.72	125,000	-
[6457]	26/01/13	4,150	4,232	4,150	4,191	+77	+1.87	159,500	-
[6457]	26/01/09	4,102	4,114	4,073	4,114	+43	+1.06	76,400	-
[6457]	26/01/08	4,085	4,101	4,061	4,071	-21	-0.51	83,000	-
[6457]	26/01/07	4,070	4,113	4,041	4,092	+19	+0.47	114,300	-
[6457]	26/01/06	4,050	4,124	4,028	4,073	+36	+0.89	164,500	-
[6457]	26/01/05	4,009	4,068	4,003	4,037	+76	+1.92	111,800	-
[6457]	25/12/30	4,015	4,015	3,961	3,961	-34	-0.85	80,000	-
[6457]	25/12/29	3,995	4,011	3,960	3,995	+31	+0.78	100,500	-
[6457]	25/12/26	3,994	4,005	3,942	3,964	-18	-0.45	79,800	-
[6457]	25/12/25	4,017	4,020	3,955	3,982	-28	-0.70	48,200	-
[6457]	25/12/24	4,020	4,026	3,989	4,010	-3	-0.07	63,100	-
[6457]	25/12/23	4,010	4,051	3,995	4,013	-14	-0.35	133,400	-
[6457]	25/12/22	4,035	4,052	4,010	4,027	+37	+0.93	128,700	-
[6457]	25/12/19	3,941	3,999	3,941	3,990	+34	+0.86	140,000	-
[6457]	25/12/18	3,945	3,968	3,913	3,956	-10	-0.25	98,500	-
[6457]	25/12/17	3,970	3,975	3,935	3,966	-10	-0.25	78,000	-
[6457]	25/12/16	4,055	4,055	3,970	3,976	-68	-1.68	87,800	-
[6457]	25/12/15	4,032	4,056	4,010	4,044	-11	-0.27	92,300	-
[6457]	25/12/12	4,001	4,064	3,987	4,055	+86	+2.17	151,400	-
[6457]	25/12/11	4,062	4,062	3,961	3,969	-62	-1.54	122,000	-
[6457]	25/12/10	4,062	4,070	4,005	4,031	-22	-0.54	104,200	-
[6457]	25/12/09	4,030	4,065	4,030	4,053	+10	+0.25	116,300	-
[6457]	25/12/08	4,003	4,043	3,999	4,043	+33	+0.82	96,400	-
[6457]	25/12/05	3,982	4,084	3,980	4,010	+10	+0.25	259,500	-
[6457]	25/12/04	3,909	4,005	3,909	4,000	+94	+2.41	193,200	-
[6457]	25/12/03	3,923	3,926	3,889	3,906	-4	-0.10	93,600	-
[6457]	25/12/02	3,915	3,937	3,891	3,910	+18	+0.46	146,600	-
[6457]	25/12/01	3,922	3,928	3,879	3,892	-33	-0.84	113,700	-
[6457]	25/11/28	3,943	3,961	3,920	3,925	-4	-0.10	97,100	-
[6457]	25/11/27	3,929	3,941	3,905	3,929	0	0.00	110,900	-
[6457]	25/11/26	3,872	3,930	3,872	3,929	+36	+0.92	211,800	-
[6457]	25/11/25	3,890	3,924	3,868	3,893	+15	+0.39	174,900	-
[6457]	25/11/21	3,792	3,909	3,792	3,878	+70	+1.84	221,200	-
[6457]	25/11/20	3,824	3,852	3,784	3,808	+38	+1.01	173,200	-
[6457]	25/11/19	3,815	3,835	3,723	3,770	+39	+1.05	221,500	-
[6457]	25/11/18	3,771	3,785	3,730	3,731	-64	-1.69	131,200	-
[6457]	25/11/17	3,800	3,813	3,739	3,795	-20	-0.52	115,100	-
[6457]	25/11/14	3,800	3,843	3,794	3,815	-5	-0.13	111,700	-
[6457]	25/11/13	3,790	3,831	3,790	3,820	+23	+0.61	129,300	-
[6457]	25/11/12	3,830	3,846	3,760	3,797	-82	-2.11	179,900	-
[6457]	25/11/11	4,036	4,060	3,800	3,879	-100	-2.51	410,800	-
[6457]	25/11/10	3,700	4,080	3,600	3,979	+305	+8.30	490,800	-
[6457]	25/11/07	3,665	3,698	3,659	3,674	+9	+0.25	167,000	-
[6457]	25/11/06	3,659	3,691	3,636	3,665	+41	+1.13	120,300	-
[6457]	25/11/05	3,651	3,710	3,542	3,624	-63	-1.71	119,000	-
[6457]	25/11/04	3,661	3,723	3,650	3,687	-2	-0.05	147,100	-
[6457]	25/10/31	3,714	3,724	3,655	3,689	-8	-0.22	146,500	-
[6457]	25/10/30	3,671	3,706	3,666	3,697	+41	+1.12	155,000	-
[6457]	25/10/29	3,753	3,790	3,651	3,656	-34	-0.92	134,400	-
[6457]	25/10/28	3,805	3,805	3,690	3,690	-137	-3.58	123,000	-
[6457]	25/10/27	3,750	3,840	3,750	3,827	+102	+2.74	202,100	-
[6457]	25/10/24	3,750	3,779	3,720	3,725	-29	-0.77	99,600	-
[6457]	25/10/23	3,684	3,794	3,680	3,754	+59	+1.60	190,100	-
[6457]	25/10/22	3,650	3,695	3,637	3,695	+51	+1.40	193,900	-
[6457]	25/10/21	3,665	3,677	3,631	3,644	-20	-0.55	146,600	-
[6457]	25/10/20	3,634	3,675	3,610	3,664	+73	+2.03	111,200	-
[6457]	25/10/17	3,600	3,640	3,575	3,591	-28	-0.77	79,300	-
[6457]	25/10/16	3,660	3,690	3,604	3,619	-43	-1.17	98,500	-
[6457]	25/10/15	3,577	3,664	3,577	3,662	+132	+3.74	176,400	-
[6457]	25/10/14	3,510	3,591	3,506	3,530	-76	-2.11	267,100	-
[6457]	25/10/10	3,600	3,619	3,572	3,606	-54	-1.48	194,600	-
[6457]	25/10/09	3,633	3,690	3,611	3,660	+40	+1.10	180,500	-
[6457]	25/10/08	3,635	3,668	3,620	3,620	-33	-0.90	143,000	-
[6457]	25/10/07	3,635	3,664	3,610	3,653	+18	+0.50	131,100	-
[6457]	25/10/06	3,679	3,679	3,604	3,635	+26	+0.72	167,500	-
[6457]	25/10/03	3,574	3,614	3,567	3,609	+35	+0.98	147,600	-
[6457]	25/10/02	3,588	3,605	3,550	3,574	-14	-0.39	204,700	-
[6457]	25/10/01	3,650	3,650	3,551	3,588	-75	-2.05	169,200	-
[6457]	25/09/30	3,660	3,700	3,647	3,663	-10	-0.27	171,000	-
[6457]	25/09/29	3,699	3,701	3,630	3,673	-49	-1.32	177,500	-
[6457]	25/09/26	3,695	3,729	3,680	3,722	+40	+1.09	260,700	-
[6457]	25/09/25	3,651	3,682	3,635	3,682	+38	+1.04	192,000	-
[6457]	25/09/24	3,783	3,795	3,632	3,644	-132	-3.50	191,600	-
[6457]	25/09/22	3,741	3,785	3,731	3,776	+35	+0.94	153,900	-
[6457]	25/09/19	3,765	3,809	3,719	3,741	-24	-0.64	289,400	-
[6457]	25/09/18	3,815	3,849	3,747	3,765	-50	-1.31	127,600	-
[6457]	25/09/17	3,830	3,833	3,794	3,815	-38	-0.99	142,900	-
[6457]	25/09/16	3,800	3,878	3,800	3,853	+57	+1.50	222,100	-
[6457]	25/09/12	3,869	3,873	3,796	3,796	-71	-1.84	196,800	-
[6457]	25/09/11	3,850	3,867	3,824	3,867	+27	+0.70	111,000	-
[6457]	25/09/10	3,869	3,872	3,805	3,840	-10	-0.26	93,900	-
[6457]	25/09/09	3,850	3,872	3,835	3,850	-3	-0.08	219,400	-
[6457]	25/09/08	3,780	3,869	3,775	3,853	+84	+2.23	246,900	-
[6457]	25/09/05	3,749	3,778	3,723	3,769	+48	+1.29	249,700	-