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
[6465]	26/10/29	5,305	5,317	5,251	5,286	-39.0	-0.73	593,000	736,472,727,552
[6465]	26/10/28	5,423	5,423	5,325	5,325	-65.0	-1.21	320,700	741,906,448,384
[6465]	26/10/27	5,400	5,414	5,365	5,390	-24.0	-0.44	234,700	750,962,540,544
[6465]	26/10/26	5,437	5,451	5,391	5,414	-15.0	-0.28	341,300	754,306,383,872
[6465]	26/10/23	5,486	5,513	5,401	5,429	+1.0	+0.02	397,300	756,396,261,376
[6465]	26/10/22	5,405	5,435	5,400	5,428	+33.0	+0.61	253,700	756,256,931,840
[6465]	26/10/21	5,440	5,455	5,384	5,395	-44.0	-0.81	300,800	751,659,188,224
[6465]	26/10/20	5,408	5,452	5,407	5,439	+31.0	+0.57	291,600	757,789,491,200
[6465]	26/10/19	5,425	5,460	5,386	5,408	-35.0	-0.64	305,700	753,470,406,656
[6465]	26/10/16	5,379	5,463	5,363	5,443	+84.0	+1.57	441,200	758,346,809,344
[6465]	26/10/15	5,310	5,368	5,275	5,359	+49.0	+0.92	395,300	746,643,521,536
[6465]	26/10/14	5,314	5,342	5,277	5,310	-18.0	-0.34	328,800	739,816,570,880
[6465]	26/10/13	5,288	5,334	5,257	5,328	+61.0	+1.16	332,300	742,324,436,992
[6465]	26/10/09	5,276	5,285	5,230	5,267	+49.0	+0.94	332,000	733,825,597,440
[6465]	26/10/08	5,240	5,252	5,165	5,218	-54.0	-1.02	333,600	726,998,646,784
[6465]	26/10/07	5,214	5,286	5,200	5,272	+72.0	+1.38	391,700	736,534,069,248
[6465]	26/10/06	5,231	5,266	5,190	5,200	-10.0	-0.19	419,200	726,475,210,752
[6465]	26/10/05	5,178	5,240	5,171	5,210	+34.0	+0.66	401,900	727,872,241,664
[6465]	26/10/02	5,170	5,205	5,162	5,176	-63.0	-1.20	365,600	723,122,257,920
[6465]	26/10/01	5,201	5,249	5,190	5,239	-16.0	-0.30	414,900	731,923,742,720
[6465]	26/09/30	5,250	5,279	5,201	5,255	+16.0	+0.31	423,100	734,159,044,608
[6465]	26/09/29	5,235	5,264	5,212	5,239	-44.0	-0.83	349,000	731,923,742,720
[6465]	26/09/28	5,363	5,371	5,248	5,283	-64.0	-1.20	410,600	738,070,822,912
[6465]	26/09/25	5,319	5,357	5,276	5,347	-3.0	-0.06	302,900	747,012,096,000
[6465]	26/09/24	5,398	5,398	5,329	5,350	+22.0	+0.41	463,800	747,431,198,720
[6465]	26/09/18	5,370	5,390	5,320	5,328	-38.0	-0.71	469,400	744,357,691,392
[6465]	26/09/17	5,320	5,393	5,304	5,366	+65.0	+1.23	246,900	749,666,500,608
[6465]	26/09/16	5,325	5,338	5,281	5,301	+4.0	+0.08	276,000	740,585,570,304
[6465]	26/09/15	5,395	5,401	5,277	5,297	-47.0	-0.88	310,600	740,026,744,832
[6465]	26/09/14	5,305	5,345	5,239	5,344	+39.0	+0.74	327,500	746,592,993,280
[6465]	26/09/11	5,216	5,320	5,216	5,305	+19.0	+0.36	477,200	741,144,395,776
[6465]	26/09/10	5,324	5,324	5,217	5,286	-52.0	-0.97	467,600	738,489,991,168
[6465]	26/09/09	5,400	5,412	5,328	5,338	-112.0	-2.06	400,500	745,754,722,304
[6465]	26/09/08	5,450	5,466	5,419	5,450	-4.0	-0.07	280,100	761,401,901,056
[6465]	26/09/07	5,601	5,621	5,435	5,454	-162.0	-2.88	329,100	761,960,726,528
[6465]	26/09/04	5,630	5,668	5,587	5,616	-10.0	-0.18	318,600	786,572,115,968
[6465]	26/09/03	5,625	5,650	5,571	5,626	+56.0	+1.01	254,100	787,972,685,824
[6465]	26/09/02	5,608	5,627	5,532	5,570	-80.0	-1.42	308,000	780,129,402,880
[6465]	26/09/01	5,655	5,710	5,641	5,650	-47.0	-0.82	190,400	791,334,092,800
[6465]	26/08/31	5,654	5,697	5,622	5,697	+35.0	+0.62	382,800	797,916,921,856
[6465]	26/08/28	5,683	5,725	5,651	5,662	-43.0	-0.75	251,200	793,014,829,056
[6465]	26/08/27	5,690	5,768	5,667	5,705	-14.0	-0.24	305,900	799,037,390,848
[6465]	26/08/26	5,695	5,747	5,694	5,719	+6.0	+0.11	177,100	800,998,227,968
[6465]	26/08/25	5,684	5,728	5,670	5,713	+44.0	+0.78	204,300	800,157,859,840
[6465]	26/08/24	5,662	5,692	5,622	5,669	+7.0	+0.12	232,600	793,995,247,616
[6465]	26/08/21	5,648	5,683	5,610	5,662	+6.0	+0.11	226,200	793,014,829,056
[6465]	26/08/20	5,631	5,661	5,600	5,656	+74.0	+1.33	266,900	792,174,460,928
[6465]	26/08/19	5,675	5,678	5,529	5,582	-61.0	-1.08	344,900	781,810,073,600
[6465]	26/08/18	5,682	5,688	5,634	5,643	-62.0	-1.09	285,400	790,353,674,240
[6465]	26/08/17	5,790	5,818	5,666	5,705	-83.0	-1.43	329,900	799,037,390,848
[6465]	26/08/14	5,724	5,799	5,719	5,788	+73.0	+1.28	327,200	810,662,297,600
[6465]	26/08/13	5,687	5,730	5,610	5,715	+22.0	+0.39	408,300	800,437,960,704
[6465]	26/08/12	5,768	5,812	5,621	5,693	-36.0	-0.63	336,300	797,356,654,592
[6465]	26/08/10	5,753	5,778	5,596	5,729	-11.0	-0.19	344,200	802,398,797,824
[6465]	26/08/07	5,611	5,783	5,506	5,740	+29.0	+0.51	665,100	803,939,418,112
[6465]	26/08/06	5,659	5,734	5,604	5,711	+107.0	+1.91	303,300	802,987,245,568
[6465]	26/08/05	5,591	5,633	5,531	5,604	-43.0	-0.76	426,600	787,942,670,336
[6465]	26/08/04	5,620	5,694	5,558	5,647	+22.0	+0.39	341,100	793,988,628,480
[6465]	26/08/03	5,684	5,732	5,531	5,625	-79.0	-1.38	433,300	790,895,329,280
[6465]	26/07/31	5,747	5,809	5,662	5,704	-116.0	-1.99	413,900	802,003,025,920
[6465]	26/07/30	5,823	5,904	5,771	5,820	-24.0	-0.41	1,479,300	818,313,035,776
[6465]	26/07/29	5,750	5,844	5,733	5,844	+141.0	+2.47	411,800	821,687,549,952
[6465]	26/07/28	5,722	5,749	5,651	5,703	-3.0	-0.05	433,100	801,862,451,200
[6465]	26/07/27	5,486	5,706	5,457	5,706	+271.0	+4.99	565,000	802,284,240,896
[6465]	26/07/24	5,355	5,455	5,338	5,435	+41.0	+0.76	365,400	764,180,627,456
[6465]	26/07/23	5,334	5,395	5,334	5,394	+57.0	+1.07	352,500	758,415,884,288
[6465]	26/07/22	5,376	5,408	5,316	5,337	-18.0	-0.34	445,600	750,401,486,848
[6465]	26/07/21	5,342	5,398	5,336	5,355	-8.0	-0.15	342,200	752,932,356,096
[6465]	26/07/17	5,277	5,405	5,266	5,363	+86	+1.63	558,200	-
[6465]	26/07/16	5,220	5,346	5,211	5,277	-33	-0.62	591,000	-
[6465]	26/07/15	5,462	5,512	5,250	5,310	-202	-3.66	759,000	-
[6465]	26/07/14	5,500	5,542	5,478	5,512	+54	+0.99	381,300	-
[6465]	26/07/13	5,550	5,550	5,436	5,458	-72	-1.30	500,700	-
[6465]	26/07/10	5,550	5,562	5,474	5,530	-20	-0.36	461,300	-
[6465]	26/07/09	5,585	5,646	5,531	5,550	-101	-1.79	405,500	-
[6465]	26/07/08	5,623	5,695	5,616	5,651	-72	-1.26	431,600	-
[6465]	26/07/07	5,778	5,778	5,705	5,723	-57	-0.99	386,500	-
[6465]	26/07/06	5,596	5,780	5,594	5,780	+132	+2.34	325,000	-
[6465]	26/07/03	5,656	5,729	5,571	5,648	+109	+1.97	583,100	-
[6465]	26/07/02	5,453	5,604	5,400	5,539	+211	+3.96	544,100	-
[6465]	26/07/01	5,320	5,367	5,282	5,328	+33	+0.62	251,700	-
[6465]	26/06/30	5,315	5,323	5,248	5,295	-5	-0.09	305,300	-
[6465]	26/06/29	5,276	5,320	5,257	5,300	0	0.00	326,400	-
[6465]	26/06/26	5,324	5,344	5,273	5,300	-3	-0.06	238,900	-
[6465]	26/06/25	5,265	5,368	5,239	5,303	+80	+1.53	256,600	-
[6465]	26/06/24	5,237	5,243	5,181	5,223	-20	-0.38	287,300	-
[6465]	26/06/23	5,295	5,328	5,243	5,243	-87	-1.63	271,100	-
[6465]	26/06/22	5,220	5,330	5,218	5,330	+115	+2.21	338,400	-
[6465]	26/06/19	5,348	5,353	5,204	5,215	-147	-2.74	661,000	-
[6465]	26/06/18	5,452	5,585	5,358	5,362	-116	-2.12	561,600	-
[6465]	26/06/17	5,318	5,478	5,284	5,478	+287	+5.53	682,800	-
[6465]	26/06/16	5,182	5,200	5,128	5,191	-73	-1.39	315,900	-
[6465]	26/06/15	5,250	5,297	5,217	5,264	+59	+1.13	357,700	-
[6465]	26/06/12	5,240	5,256	5,191	5,205	-4	-0.08	374,000	-
[6465]	26/06/11	5,200	5,231	5,133	5,209	-9	-0.17	386,300	-
[6465]	26/06/10	5,168	5,272	5,164	5,218	+150	+2.96	420,400	-
[6465]	26/06/09	5,066	5,126	5,047	5,068	+7	+0.14	332,100	-
[6465]	26/06/08	5,086	5,116	5,028	5,061	-25	-0.49	377,700	-
[6465]	26/06/05	5,144	5,181	5,055	5,086	0	0.00	330,600	-
[6465]	26/06/04	5,059	5,118	5,058	5,086	+22	+0.43	293,200	-
[6465]	26/06/03	4,991	5,095	4,970	5,064	+69	+1.38	426,200	-
[6465]	26/06/02	5,119	5,119	4,966	4,995	-195	-3.76	418,700	-
[6465]	26/06/01	5,200	5,217	5,115	5,190	-78	-1.48	458,800	-
[6465]	26/05/29	5,281	5,319	5,230	5,268	+30	+0.57	694,700	-
[6465]	26/05/28	5,165	5,297	5,095	5,238	+144	+2.83	602,000	-
[6465]	26/05/27	5,125	5,177	5,076	5,094	-12	-0.24	381,300	-
[6465]	26/05/26	5,116	5,127	5,081	5,106	+14	+0.27	344,900	-
[6465]	26/05/25	5,064	5,110	5,040	5,092	+62	+1.23	277,000	-
[6465]	26/05/22	5,086	5,086	5,012	5,030	-30.0	-0.59	278,200	-
[6465]	26/05/21	5,026	5,080	4,988	5,060	+23.0	+0.46	259,100	-
[6465]	26/05/20	5,136	5,136	4,990	5,037	-100.0	-1.95	576,300	-
[6465]	26/05/19	4,836	5,137	4,791	5,137	+329.0	+6.84	814,200	-
[6465]	26/05/18	5,083	5,138	4,768	4,808	-330.0	-6.42	1,135,500	-
[6465]	26/05/15	5,131	5,172	5,114	5,138	+7.0	+0.14	342,800	-
[6465]	26/05/14	5,170	5,175	5,110	5,131	-41.0	-0.79	330,300	-
[6465]	26/05/13	5,231	5,256	5,172	5,172	-59.0	-1.13	448,000	-
[6465]	26/05/12	5,264	5,311	5,196	5,231	-68.0	-1.28	440,100	-
[6465]	26/05/11	5,253	5,317	5,250	5,299	-7.0	-0.13	349,300	-
[6465]	26/05/08	5,270	5,366	5,245	5,306	+36.0	+0.68	496,800	-
[6465]	26/05/07	5,315	5,334	5,254	5,270	+88.0	+1.70	590,900	-
[6465]	26/05/01	5,107	5,207	5,107	5,182	+83.0	+1.63	320,100	-
[6465]	26/04/30	5,180	5,214	5,086	5,099	-101.0	-1.94	398,900	-
[6465]	26/04/28	5,165	5,218	5,132	5,200	+75.0	+1.46	378,500	-
[6465]	26/04/27	5,071	5,160	5,068	5,125	+16	+0.31	371,200	-
[6465]	26/04/24	5,097	5,127	5,084	5,109	+12	+0.24	336,700	-
[6465]	26/04/23	5,020	5,101	5,001	5,097	+50	+0.99	403,200	-
[6465]	26/04/22	5,030	5,070	5,003	5,047	+17	+0.34	406,600	-
[6465]	26/04/21	5,079	5,116	4,983	5,030	-48	-0.95	727,100	-
[6465]	26/04/20	5,336	5,365	5,077	5,078	-225	-4.24	800,800	-
[6465]	26/04/17	5,440	5,644	5,303	5,303	-120	-2.21	849,400	-
[6465]	26/04/16	5,290	5,449	5,273	5,423	+158	+3.00	423,800	-
[6465]	26/04/15	5,278	5,298	5,231	5,265	+11	+0.21	218,600	-
[6465]	26/04/14	5,293	5,300	5,234	5,254	+6	+0.11	336,400	-
[6465]	26/04/13	5,265	5,303	5,241	5,248	-45	-0.85	312,800	-
[6465]	26/04/10	5,385	5,409	5,289	5,293	-94	-1.74	333,600	-
[6465]	26/04/09	5,410	5,469	5,387	5,387	0	0.00	375,000	-
[6465]	26/04/08	5,411	5,412	5,344	5,387	+59	+1.11	482,900	-
[6465]	26/04/07	5,325	5,385	5,280	5,328	+42	+0.79	403,200	-
[6465]	26/04/06	5,218	5,293	5,205	5,286	+82	+1.58	277,900	-
[6465]	26/04/03	5,142	5,204	5,134	5,204	+4	+0.08	266,600	-
[6465]	26/04/02	5,226	5,288	5,176	5,200	-9	-0.17	445,600	-
[6465]	26/04/01	5,149	5,215	5,122	5,209	+157	+3.11	399,100	-
[6465]	26/03/31	5,053	5,129	5,035	5,052	-1	-0.02	418,800	-
[6465]	26/03/30	5,135	5,163	5,053	5,053	-126	-2.43	519,400	-
[6465]	26/03/27	5,032	5,200	5,032	5,179	+123	+2.43	609,000	-
[6465]	26/03/26	5,071	5,093	5,010	5,056	-4	-0.08	245,200	-
[6465]	26/03/25	5,032	5,082	5,019	5,060	+71	+1.42	336,400	-
[6465]	26/03/24	4,989	5,016	4,946	4,989	+75	+1.53	294,300	-
[6465]	26/03/23	4,927	4,967	4,907	4,914	-73	-1.46	518,800	-
[6465]	26/03/19	5,050	5,065	4,986	4,987	-142	-2.77	541,600	-
[6465]	26/03/18	5,011	5,129	5,005	5,129	+121	+2.42	453,500	-
[6465]	26/03/17	4,952	5,018	4,944	5,008	+82	+1.66	307,400	-
[6465]	26/03/16	4,970	4,993	4,911	4,926	-76	-1.52	387,000	-
[6465]	26/03/13	4,991	5,094	4,988	5,002	-9	-0.18	531,900	-
[6465]	26/03/12	4,950	5,011	4,939	5,011	-39	-0.77	433,500	-
[6465]	26/03/11	5,046	5,068	5,006	5,050	+95	+1.92	396,600	-
[6465]	26/03/10	5,024	5,029	4,950	4,955	+50	+1.02	444,300	-
[6465]	26/03/09	4,833	4,931	4,807	4,905	-147	-2.91	505,700	-
[6465]	26/03/06	5,025	5,082	4,991	5,052	+75	+1.51	382,200	-
[6465]	26/03/05	5,043	5,129	4,977	4,977	+40	+0.81	553,500	-
[6465]	26/03/04	5,013	5,107	4,873	4,937	-214	-4.15	782,500	-
[6465]	26/03/03	5,265	5,328	5,117	5,151	-284	-5.23	781,300	-
[6465]	26/03/02	5,474	5,514	5,401	5,435	-61	-1.11	422,900	-
[6465]	26/02/27	5,493	5,545	5,391	5,496	-7	-0.13	453,700	-
[6465]	26/02/26	5,619	5,665	5,503	5,503	-84	-1.50	548,000	-
[6465]	26/02/25	5,636	5,640	5,497	5,587	-50	-0.89	472,900	-
[6465]	26/02/24	5,248	5,710	5,244	5,637	+347	+6.56	883,800	-
[6465]	26/02/20	5,378	5,439	5,252	5,290	-141	-2.60	541,100	-
[6465]	26/02/19	5,359	5,505	5,332	5,431	+42	+0.78	565,000	-
[6465]	26/02/18	5,402	5,433	5,310	5,389	-29	-0.54	570,000	-
[6465]	26/02/17	5,279	5,469	5,278	5,418	+141	+2.67	516,300	-
[6465]	26/02/16	5,660	5,667	5,216	5,277	-324	-5.78	950,200	-
[6465]	26/02/13	5,575	5,616	5,500	5,601	-1	-0.02	760,900	-
[6465]	26/02/12	5,499	5,634	5,486	5,602	+112	+2.04	610,400	-
[6465]	26/02/10	5,361	5,490	5,344	5,490	+189	+3.57	418,200	-
[6465]	26/02/09	5,275	5,340	5,232	5,301	+101	+1.94	342,300	-
[6465]	26/02/06	5,097	5,200	5,085	5,200	+37	+0.72	301,000	-
[6465]	26/02/05	5,207	5,240	5,154	5,163	+25	+0.49	312,000	-
[6465]	26/02/04	5,132	5,179	5,108	5,138	+6	+0.12	255,100	-
[6465]	26/02/03	5,073	5,154	5,054	5,132	+48	+0.94	247,300	-
[6465]	26/02/02	5,113	5,124	5,071	5,084	-7	-0.14	254,900	-
[6465]	26/01/30	5,030	5,106	4,993	5,091	+100	+2.00	345,000	-
[6465]	26/01/29	4,989	4,997	4,953	4,991	-10	-0.20	235,700	-
[6465]	26/01/28	4,996	5,015	4,973	5,001	-27	-0.54	229,200	-
[6465]	26/01/27	5,023	5,060	4,996	5,028	-32	-0.63	343,500	-
[6465]	26/01/26	5,150	5,187	5,060	5,060	-150	-2.88	348,100	-
[6465]	26/01/23	5,184	5,210	5,173	5,210	+24	+0.46	222,700	-
[6465]	26/01/22	5,167	5,233	5,154	5,186	+36	+0.70	310,000	-
[6465]	26/01/21	5,183	5,192	5,113	5,150	-42	-0.81	302,900	-
[6465]	26/01/20	5,180	5,229	5,166	5,192	+12	+0.23	335,700	-
[6465]	26/01/19	5,155	5,188	5,118	5,180	+22	+0.43	255,600	-
[6465]	26/01/16	5,180	5,194	5,100	5,158	+8	+0.16	632,500	-
[6465]	26/01/15	5,259	5,308	5,115	5,150	-275	-5.07	794,900	-
[6465]	26/01/14	5,411	5,448	5,381	5,425	+44	+0.82	321,400	-
[6465]	26/01/13	5,445	5,480	5,381	5,381	-6	-0.11	319,600	-
[6465]	26/01/09	5,300	5,418	5,300	5,387	+143	+2.73	426,600	-
[6465]	26/01/08	5,193	5,249	5,169	5,244	+34	+0.65	340,400	-
[6465]	26/01/07	5,183	5,216	5,151	5,210	-62	-1.18	320,800	-
[6465]	26/01/06	5,261	5,338	5,245	5,272	+67	+1.29	559,400	-
[6465]	26/01/05	5,209	5,228	5,146	5,205	-8	-0.15	401,300	-
[6465]	25/12/30	5,224	5,232	5,190	5,213	-6	-0.11	253,900	-
[6465]	25/12/29	5,224	5,253	5,192	5,219	-47	-0.89	232,400	-
[6465]	25/12/26	5,275	5,283	5,251	5,266	+14	+0.27	179,700	-
[6465]	25/12/25	5,241	5,273	5,233	5,252	+19	+0.36	121,500	-
[6465]	25/12/24	5,243	5,281	5,220	5,233	-27	-0.51	210,700	-
[6465]	25/12/23	5,226	5,294	5,217	5,260	-57	-1.07	233,500	-
[6465]	25/12/22	5,348	5,356	5,291	5,317	+5	+0.09	234,200	-
[6465]	25/12/19	5,265	5,326	5,263	5,312	+50	+0.95	703,600	-
[6465]	25/12/18	5,302	5,321	5,204	5,262	-60	-1.13	379,300	-
[6465]	25/12/17	5,233	5,331	5,166	5,322	+175	+3.40	552,300	-
[6465]	25/12/16	5,180	5,194	5,138	5,147	-48	-0.92	500,000	-
[6465]	25/12/15	5,173	5,219	5,126	5,195	+47	+0.91	292,800	-
[6465]	25/12/12	5,140	5,162	5,101	5,148	+33	+0.65	398,300	-
[6465]	25/12/11	5,252	5,252	5,115	5,115	-110	-2.11	231,500	-
[6465]	25/12/10	5,148	5,225	5,123	5,225	+146	+2.87	481,300	-
[6465]	25/12/09	5,144	5,175	5,064	5,079	-65	-1.26	460,400	-
[6465]	25/12/08	5,191	5,219	5,136	5,144	-47	-0.91	492,200	-
[6465]	25/12/05	5,320	5,345	5,191	5,191	-152	-2.84	350,100	-
[6465]	25/12/04	5,294	5,372	5,282	5,343	+75	+1.42	306,300	-
[6465]	25/12/03	5,340	5,356	5,205	5,268	-99	-1.84	276,700	-
[6465]	25/12/02	5,310	5,403	5,292	5,367	+58	+1.09	511,000	-
[6465]	25/12/01	5,262	5,319	5,237	5,309	+39	+0.74	364,500	-
[6465]	25/11/28	5,303	5,323	5,261	5,270	-36	-0.68	292,700	-
[6465]	25/11/27	5,280	5,331	5,271	5,306	+26	+0.49	299,900	-
[6465]	25/11/26	5,266	5,310	5,240	5,280	-24	-0.45	417,600	-
[6465]	25/11/25	5,203	5,304	5,166	5,304	+89	+1.71	541,000	-
[6465]	25/11/21	4,977	5,215	4,963	5,215	+254	+5.12	1,054,800	-
[6465]	25/11/20	5,044	5,067	4,949	4,961	-77	-1.53	642,300	-
[6465]	25/11/19	5,200	5,206	4,996	5,038	-162	-3.12	690,300	-
[6465]	25/11/18	5,161	5,219	5,155	5,200	+3	+0.06	494,100	-
[6465]	25/11/17	5,208	5,217	5,124	5,197	-43	-0.82	437,200	-
[6465]	25/11/14	5,200	5,240	5,177	5,240	+12	+0.23	399,600	-
[6465]	25/11/13	5,138	5,228	5,133	5,228	+168	+3.32	619,700	-
[6465]	25/11/12	5,038	5,093	5,001	5,060	+82	+1.65	604,900	-
[6465]	25/11/11	5,026	5,040	4,963	4,978	-21	-0.42	881,500	-
[6465]	25/11/10	5,000	5,106	4,934	4,999	-340	-6.37	1,124,400	-
[6465]	25/11/07	5,304	5,386	5,282	5,339	-40	-0.74	476,700	-
[6465]	25/11/06	5,405	5,431	5,349	5,379	-32	-0.59	349,700	-
[6465]	25/11/05	5,410	5,422	5,305	5,411	-10	-0.18	357,400	-
[6465]	25/11/04	5,390	5,431	5,300	5,421	-9	-0.17	409,600	-
[6465]	25/10/31	5,477	5,502	5,427	5,430	-10	-0.18	304,500	-
[6465]	25/10/30	5,494	5,500	5,394	5,440	-67	-1.22	523,400	-
[6465]	25/10/29	5,605	5,640	5,507	5,507	-91	-1.63	391,200	-
[6465]	25/10/28	5,676	5,686	5,592	5,598	-78	-1.37	305,500	-
[6465]	25/10/27	5,685	5,716	5,634	5,676	+43	+0.76	306,900	-
[6465]	25/10/24	5,668	5,674	5,617	5,633	-14	-0.25	228,900	-
[6465]	25/10/23	5,611	5,674	5,588	5,647	-11	-0.19	255,000	-
[6465]	25/10/22	5,671	5,705	5,645	5,658	+25	+0.44	303,400	-
[6465]	25/10/21	5,598	5,649	5,564	5,633	+104	+1.88	288,500	-
[6465]	25/10/20	5,585	5,596	5,529	5,529	+89	+1.64	324,100	-
[6465]	25/10/17	5,476	5,493	5,426	5,440	-10	-0.18	254,000	-
[6465]	25/10/16	5,463	5,518	5,411	5,450	-2	-0.04	262,200	-
[6465]	25/10/15	5,476	5,522	5,442	5,452	+73	+1.36	416,200	-
[6465]	25/10/14	5,315	5,410	5,312	5,379	-16	-0.30	349,700	-
[6465]	25/10/10	5,438	5,516	5,386	5,395	-94	-1.71	329,600	-
[6465]	25/10/09	5,504	5,540	5,476	5,489	-22	-0.40	289,500	-
[6465]	25/10/08	5,564	5,605	5,509	5,511	-22	-0.40	247,100	-
[6465]	25/10/07	5,554	5,559	5,510	5,533	-46	-0.82	317,400	-
[6465]	25/10/06	5,579	5,593	5,526	5,579	+88	+1.60	324,800	-
[6465]	25/10/03	5,472	5,508	5,449	5,491	+11	+0.20	162,500	-
[6465]	25/10/02	5,481	5,528	5,413	5,480	-20	-0.36	239,400	-
[6465]	25/10/01	5,492	5,542	5,456	5,500	-56	-1.01	306,900	-
[6465]	25/09/30	5,522	5,563	5,517	5,556	+23	+0.42	218,100	-
[6465]	25/09/29	5,618	5,646	5,520	5,533	-114	-2.02	305,900	-
[6465]	25/09/26	5,587	5,651	5,568	5,647	+14	+0.25	407,100	-
[6465]	25/09/25	5,654	5,666	5,605	5,633	-32	-0.56	233,500	-
[6465]	25/09/24	5,649	5,671	5,611	5,665	-19	-0.33	288,100	-
[6465]	25/09/22	5,685	5,757	5,681	5,684	-42	-0.73	197,500	-
[6465]	25/09/19	5,772	5,791	5,693	5,726	-51	-0.88	520,600	-
[6465]	25/09/18	5,789	5,794	5,724	5,777	+14	+0.24	324,300	-
[6465]	25/09/17	5,795	5,817	5,730	5,763	-70	-1.20	332,400	-
[6465]	25/09/16	5,764	5,875	5,709	5,833	+156	+2.75	542,100	-
[6465]	25/09/12	5,730	5,758	5,646	5,677	-26	-0.46	413,700	-
[6465]	25/09/11	5,760	5,806	5,682	5,703	-55	-0.96	397,200	-
[6465]	25/09/10	5,803	5,853	5,732	5,758	-95	-1.62	289,300	-
[6465]	25/09/09	5,820	5,881	5,807	5,853	+38	+0.65	396,700	-
[6465]	25/09/08	5,794	5,859	5,772	5,815	+21	+0.36	283,400	-
[6465]	25/09/05	5,696	5,828	5,676	5,794	+150	+2.66	455,200	-