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
[6474]	26/10/29	5,550	5,560	5,400	5,530	-30.0	-0.54	140,300	120,533,188,608
[6474]	26/10/28	5,480	5,580	5,450	5,560	+150.0	+2.77	111,400	121,187,074,048
[6474]	26/10/27	5,360	5,430	5,310	5,410	+170.0	+3.24	97,700	117,917,638,656
[6474]	26/10/26	5,190	5,290	5,180	5,240	+50.0	+0.96	109,500	114,212,274,176
[6474]	26/10/23	5,180	5,240	4,915	5,190	-70.0	-1.33	186,500	113,122,467,840
[6474]	26/10/22	5,470	5,470	5,240	5,260	-210.0	-3.84	119,600	114,648,203,264
[6474]	26/10/21	5,480	5,530	5,410	5,470	+90.0	+1.67	77,600	119,225,409,536
[6474]	26/10/20	5,500	5,540	5,360	5,380	-190.0	-3.41	93,300	117,263,753,216
[6474]	26/10/19	5,300	5,570	5,260	5,570	+70.0	+1.27	109,000	121,405,038,592
[6474]	26/10/16	5,470	5,570	5,450	5,500	+70.0	+1.29	98,400	119,879,294,976
[6474]	26/10/15	5,690	5,690	5,410	5,430	-420.0	-7.18	205,900	118,353,559,552
[6474]	26/10/14	5,840	5,920	5,780	5,850	0	+0.00	93,500	127,507,980,288
[6474]	26/10/13	5,830	5,940	5,760	5,850	+10.0	+0.17	81,900	127,507,980,288
[6474]	26/10/09	5,610	5,870	5,600	5,840	+140.0	+2.46	123,600	127,290,015,744
[6474]	26/10/08	5,800	5,800	5,680	5,700	-210.0	-3.55	176,700	124,238,544,896
[6474]	26/10/07	6,000	6,080	5,870	5,910	+10.0	+0.17	191,500	128,815,751,168
[6474]	26/10/06	6,110	6,140	5,760	5,900	+120.0	+2.08	668,500	128,597,794,816
[6474]	26/10/05	5,780	5,830	5,660	5,780	+150.0	+2.66	289,400	125,982,244,864
[6474]	26/10/02	5,630	5,750	5,580	5,630	-40.0	-0.71	76,600	122,712,809,472
[6474]	26/10/01	5,530	5,700	5,470	5,670	+110.0	+1.98	123,100	123,584,659,456
[6474]	26/09/30	5,610	5,640	5,530	5,560	+30.0	+0.54	72,000	121,187,074,048
[6474]	26/09/29	5,530	5,560	5,460	5,530	0	+0.00	63,800	120,533,188,608
[6474]	26/09/28	5,550	5,600	5,500	5,530	+20.0	+0.36	79,400	120,533,188,608
[6474]	26/09/25	5,510	5,530	5,460	5,510	+50.0	+0.92	48,500	120,097,259,520
[6474]	26/09/24	5,450	5,520	5,450	5,460	+40.0	+0.74	65,300	119,007,444,992
[6474]	26/09/18	5,430	5,440	5,370	5,420	+70.0	+1.31	80,100	118,135,603,200
[6474]	26/09/17	5,340	5,430	5,310	5,350	+10.0	+0.19	43,100	116,609,859,584
[6474]	26/09/16	5,200	5,380	5,200	5,340	+140.0	+2.69	37,800	116,391,903,232
[6474]	26/09/15	5,170	5,260	5,130	5,200	+10.0	+0.19	44,800	113,340,424,192
[6474]	26/09/14	5,140	5,210	5,100	5,190	-40.0	-0.76	38,600	113,122,467,840
[6474]	26/09/11	5,000	5,270	5,000	5,230	+30.0	+0.58	62,300	113,994,317,824
[6474]	26/09/10	5,230	5,230	5,120	5,200	-60.0	-1.14	68,000	113,340,424,192
[6474]	26/09/09	5,220	5,350	5,200	5,260	+60.0	+1.15	45,000	114,648,203,264
[6474]	26/09/08	5,530	5,530	5,200	5,200	-360.0	-6.47	52,900	113,340,424,192
[6474]	26/09/07	5,510	5,600	5,510	5,560	+90.0	+1.65	57,800	121,187,074,048
[6474]	26/09/04	5,450	5,470	5,400	5,470	+20.0	+0.37	56,200	119,225,409,536
[6474]	26/09/03	5,510	5,510	5,380	5,450	+20.0	+0.37	52,000	118,789,488,640
[6474]	26/09/02	5,500	5,580	5,400	5,430	-130.0	-2.34	77,300	118,353,559,552
[6474]	26/09/01	5,520	5,580	5,510	5,560	-60.0	-1.07	47,300	121,187,074,048
[6474]	26/08/31	5,500	5,620	5,440	5,620	+20.0	+0.36	82,400	122,494,844,928
[6474]	26/08/28	5,770	5,790	5,590	5,600	-130.0	-2.27	53,200	122,058,924,032
[6474]	26/08/27	5,850	5,950	5,680	5,730	-110.0	-1.88	89,200	124,892,430,336
[6474]	26/08/26	5,690	5,850	5,590	5,840	+150.0	+2.64	100,600	127,290,015,744
[6474]	26/08/25	5,630	5,710	5,590	5,690	+60.0	+1.07	62,100	124,020,580,352
[6474]	26/08/24	5,670	5,810	5,610	5,630	-110.0	-1.92	73,900	122,712,809,472
[6474]	26/08/21	5,450	5,770	5,410	5,740	+230.0	+4.17	181,000	125,110,394,880
[6474]	26/08/20	5,500	5,530	5,420	5,510	+80.0	+1.47	82,100	120,097,259,520
[6474]	26/08/19	5,520	5,550	5,360	5,430	-360.0	-6.22	136,800	118,353,559,552
[6474]	26/08/18	5,980	6,100	5,770	5,790	-110.0	-1.86	89,700	126,200,209,408
[6474]	26/08/17	5,800	5,900	5,740	5,900	+90.0	+1.55	76,100	128,597,794,816
[6474]	26/08/14	5,770	5,870	5,730	5,810	+140.0	+2.47	72,300	126,636,130,304
[6474]	26/08/13	5,770	5,800	5,660	5,670	-10.0	-0.18	57,300	123,584,659,456
[6474]	26/08/12	5,710	5,710	5,540	5,680	-30.0	-0.53	74,500	123,802,624,000
[6474]	26/08/10	5,750	5,840	5,660	5,710	-30.0	-0.52	74,100	124,456,509,440
[6474]	26/08/07	5,860	5,920	5,600	5,740	-70.0	-1.20	70,500	125,110,394,880
[6474]	26/08/06	5,840	5,960	5,780	5,810	-50.0	-0.85	106,900	126,636,130,304
[6474]	26/08/05	5,700	5,900	5,680	5,860	+300.0	+5.40	127,100	127,725,944,832
[6474]	26/08/04	5,470	5,620	5,440	5,560	+140.0	+2.58	135,800	121,187,074,048
[6474]	26/08/03	5,430	5,490	5,240	5,420	-60.0	-1.09	128,000	118,135,603,200
[6474]	26/07/31	5,480	5,560	5,360	5,480	+300.0	+5.79	208,100	119,443,374,080
[6474]	26/07/30	5,030	5,270	4,970	5,180	+120.0	+2.37	343,800	112,904,503,296
[6474]	26/07/29	5,310	5,350	4,950	5,060	-270.0	-5.07	212,000	110,288,953,344
[6474]	26/07/28	5,730	5,790	5,310	5,330	-480.0	-8.26	186,800	116,173,938,688
[6474]	26/07/27	5,720	5,850	5,590	5,810	+170.0	+3.01	112,800	126,636,130,304
[6474]	26/07/24	5,710	5,720	5,520	5,640	-140.0	-2.42	106,100	122,930,774,016
[6474]	26/07/23	5,750	5,830	5,670	5,780	+20.0	+0.35	105,500	125,982,244,864
[6474]	26/07/22	5,840	5,950	5,740	5,760	+20.0	+0.35	121,000	125,546,315,776
[6474]	26/07/21	5,880	5,960	5,680	5,740	-110.0	-1.88	164,200	125,110,394,880
[6474]	26/07/17	6,210	6,230	5,700	5,850	-560	-8.74	203,500	-
[6474]	26/07/16	6,450	6,520	6,300	6,410	-80	-1.23	133,200	-
[6474]	26/07/15	6,640	6,670	6,130	6,490	-100	-1.52	364,600	-
[6474]	26/07/14	6,120	6,830	6,000	6,590	+450	+7.33	527,700	-
[6474]	26/07/13	6,300	6,360	5,990	6,140	-140	-2.23	179,300	-
[6474]	26/07/10	6,290	6,430	6,270	6,280	+240	+3.97	156,600	-
[6474]	26/07/09	6,060	6,110	5,950	6,040	+50	+0.83	88,200	-
[6474]	26/07/08	6,100	6,160	5,970	5,990	-160	-2.60	111,900	-
[6474]	26/07/07	6,500	6,550	6,120	6,150	-360	-5.53	122,900	-
[6474]	26/07/06	6,500	6,550	6,350	6,510	+80	+1.24	105,500	-
[6474]	26/07/03	6,000	6,430	5,950	6,430	+460	+7.71	156,400	-
[6474]	26/07/02	5,970	6,030	5,840	5,970	-80	-1.32	70,400	-
[6474]	26/07/01	6,030	6,080	5,970	6,050	+120	+2.02	70,300	-
[6474]	26/06/30	6,000	6,010	5,860	5,930	-60	-1.00	102,400	-
[6474]	26/06/29	5,950	5,990	5,740	5,990	+30	+0.50	104,500	-
[6474]	26/06/26	6,140	6,200	5,890	5,960	-160	-2.61	74,600	-
[6474]	26/06/25	6,200	6,240	6,100	6,120	+120	+2.00	60,500	-
[6474]	26/06/24	6,050	6,120	5,860	6,000	0	0.00	73,500	-
[6474]	26/06/23	6,310	6,310	5,980	6,000	-210	-3.38	96,500	-
[6474]	26/06/22	6,070	6,340	6,070	6,210	+160	+2.64	141,000	-
[6474]	26/06/19	6,100	6,160	5,970	6,050	+20	+0.33	92,800	-
[6474]	26/06/18	5,960	6,070	5,930	6,030	+70	+1.17	88,900	-
[6474]	26/06/17	5,800	5,960	5,700	5,960	+60	+1.02	66,600	-
[6474]	26/06/16	5,850	5,900	5,680	5,900	+130	+2.25	98,900	-
[6474]	26/06/15	5,700	5,790	5,630	5,770	+260	+4.72	71,100	-
[6474]	26/06/12	5,550	5,630	5,450	5,510	+120	+2.23	77,200	-
[6474]	26/06/11	5,270	5,410	5,130	5,390	-30	-0.55	61,700	-
[6474]	26/06/10	5,600	5,600	5,380	5,420	-210	-3.73	84,000	-
[6474]	26/06/09	5,690	5,720	5,500	5,630	+10	+0.18	100,700	-
[6474]	26/06/08	5,580	5,690	5,530	5,620	-240	-4.10	99,400	-
[6474]	26/06/05	5,850	5,870	5,680	5,860	+40	+0.69	78,700	-
[6474]	26/06/04	5,830	5,890	5,730	5,820	-70	-1.19	90,700	-
[6474]	26/06/03	5,720	5,930	5,640	5,890	+270	+4.80	107,400	-
[6474]	26/06/02	5,660	5,660	5,440	5,620	-140	-2.43	120,700	-
[6474]	26/06/01	5,700	5,870	5,610	5,760	-40	-0.69	104,400	-
[6474]	26/05/29	5,910	5,950	5,800	5,800	-110	-1.86	94,200	-
[6474]	26/05/28	5,810	5,910	5,720	5,910	+80	+1.37	97,700	-
[6474]	26/05/27	5,950	6,090	5,800	5,830	-80	-1.35	113,500	-
[6474]	26/05/26	5,930	5,940	5,780	5,910	0	0.00	75,300	-
[6474]	26/05/25	5,950	6,000	5,890	5,910	+60	+1.03	98,100	-
[6474]	26/05/22	5,780	5,930	5,750	5,850	+120.0	+2.09	119,700	-
[6474]	26/05/21	5,720	5,800	5,690	5,730	+200.0	+3.62	76,900	-
[6474]	26/05/20	5,670	5,720	5,450	5,530	-240.0	-4.16	194,000	-
[6474]	26/05/19	5,860	5,920	5,720	5,770	-130.0	-2.20	148,700	-
[6474]	26/05/18	5,850	5,940	5,800	5,900	+50.0	+0.85	152,700	-
[6474]	26/05/15	5,890	6,100	5,750	5,850	+60.0	+1.04	199,000	-
[6474]	26/05/14	5,820	5,990	5,780	5,790	+60.0	+1.05	171,500	-
[6474]	26/05/13	5,550	5,750	5,500	5,730	+80.0	+1.42	126,100	-
[6474]	26/05/12	5,630	5,780	5,570	5,650	+120.0	+2.17	192,300	-
[6474]	26/05/11	5,410	5,530	5,390	5,530	+220.0	+4.14	133,700	-
[6474]	26/05/08	5,080	5,350	5,050	5,310	+130.0	+2.51	126,600	-
[6474]	26/05/07	5,150	5,250	5,110	5,180	+130.0	+2.57	104,400	-
[6474]	26/05/01	5,100	5,100	4,990	5,050	-40.0	-0.79	55,000	-
[6474]	26/04/30	5,090	5,160	5,030	5,090	0	+0.00	128,100	-
[6474]	26/04/28	4,995	5,090	4,930	5,090	+80.0	+1.60	106,400	-
[6474]	26/04/27	4,885	5,040	4,805	5,010	+150	+3.09	162,200	-
[6474]	26/04/24	4,905	4,985	4,840	4,860	0	0.00	83,300	-
[6474]	26/04/23	4,855	4,915	4,800	4,860	-5	-0.10	137,000	-
[6474]	26/04/22	4,845	4,890	4,810	4,865	-50	-1.02	126,800	-
[6474]	26/04/21	4,930	4,940	4,860	4,915	-20	-0.41	98,000	-
[6474]	26/04/20	4,855	4,945	4,855	4,935	+110	+2.28	79,700	-
[6474]	26/04/17	4,830	4,840	4,750	4,825	-25	-0.52	90,300	-
[6474]	26/04/16	4,890	4,900	4,830	4,850	+10	+0.21	96,700	-
[6474]	26/04/15	4,940	4,970	4,830	4,840	-40	-0.82	98,700	-
[6474]	26/04/14	4,910	4,945	4,860	4,880	-10	-0.20	152,900	-
[6474]	26/04/13	4,880	4,970	4,830	4,890	-70	-1.41	167,300	-
[6474]	26/04/10	4,740	4,985	4,680	4,960	+290	+6.21	220,900	-
[6474]	26/04/09	4,705	4,730	4,635	4,670	-45	-0.95	148,100	-
[6474]	26/04/08	4,535	4,735	4,525	4,715	+285	+6.43	203,500	-
[6474]	26/04/07	4,450	4,555	4,325	4,430	-30	-0.67	302,900	-
[6474]	26/04/06	4,785	4,825	4,420	4,460	-290	-6.11	281,900	-
[6474]	26/04/03	4,655	4,785	4,655	4,750	+100	+2.15	93,300	-
[6474]	26/04/02	4,790	4,880	4,650	4,650	-85	-1.80	130,900	-
[6474]	26/04/01	4,655	4,735	4,600	4,735	+290	+6.52	118,900	-
[6474]	26/03/31	4,425	4,535	4,395	4,445	-50	-1.11	93,600	-
[6474]	26/03/30	4,410	4,510	4,380	4,495	-180	-3.85	97,800	-
[6474]	26/03/27	4,630	4,700	4,590	4,675	-20	-0.43	64,000	-
[6474]	26/03/26	4,745	4,770	4,660	4,695	-55	-1.16	55,600	-
[6474]	26/03/25	4,725	4,780	4,720	4,750	+135	+2.93	70,800	-
[6474]	26/03/24	4,615	4,655	4,530	4,615	+140	+3.13	116,700	-
[6474]	26/03/23	4,520	4,520	4,375	4,475	-210	-4.48	182,400	-
[6474]	26/03/19	4,770	4,800	4,670	4,685	-215	-4.39	149,600	-
[6474]	26/03/18	4,750	4,900	4,750	4,900	+235	+5.04	255,600	-
[6474]	26/03/17	4,810	4,845	4,665	4,665	-30	-0.64	207,300	-
[6474]	26/03/16	4,705	4,755	4,630	4,695	-40	-0.84	80,900	-
[6474]	26/03/13	4,760	4,825	4,725	4,735	-130	-2.67	113,500	-
[6474]	26/03/12	4,925	4,970	4,815	4,865	-130	-2.60	93,400	-
[6474]	26/03/11	4,930	5,070	4,915	4,995	+80	+1.63	70,800	-
[6474]	26/03/10	4,820	4,955	4,820	4,915	+235	+5.02	88,500	-
[6474]	26/03/09	4,640	4,720	4,515	4,680	-340	-6.77	178,600	-
[6474]	26/03/06	4,980	5,040	4,900	5,020	-60	-1.18	99,700	-
[6474]	26/03/05	5,130	5,200	5,020	5,080	+240	+4.96	113,100	-
[6474]	26/03/04	5,000	5,080	4,785	4,840	-380	-7.28	189,800	-
[6474]	26/03/03	5,380	5,490	5,190	5,220	-160	-2.97	198,300	-
[6474]	26/03/02	5,250	5,440	5,190	5,380	+10	+0.19	192,400	-
[6474]	26/02/27	5,170	5,370	5,140	5,370	+200	+3.87	113,700	-
[6474]	26/02/26	5,240	5,260	5,150	5,170	-60	-1.15	98,600	-
[6474]	26/02/25	5,350	5,360	5,200	5,230	-50	-0.95	103,900	-
[6474]	26/02/24	5,110	5,320	5,110	5,280	+100	+1.93	280,500	-
[6474]	26/02/20	5,090	5,190	5,080	5,180	+30	+0.58	145,800	-
[6474]	26/02/19	5,100	5,190	5,070	5,150	+40	+0.78	91,700	-
[6474]	26/02/18	5,140	5,180	5,090	5,110	+20	+0.39	65,700	-
[6474]	26/02/17	5,150	5,190	5,040	5,090	-60	-1.17	86,500	-
[6474]	26/02/16	5,050	5,170	5,010	5,150	+165	+3.31	81,400	-
[6474]	26/02/13	5,110	5,140	4,955	4,985	-225	-4.32	138,600	-
[6474]	26/02/12	5,280	5,300	5,190	5,210	-20	-0.38	117,200	-
[6474]	26/02/10	5,160	5,270	5,130	5,230	+80	+1.55	118,900	-
[6474]	26/02/09	5,150	5,200	5,070	5,150	+170	+3.41	164,300	-
[6474]	26/02/06	4,920	5,010	4,915	4,980	+20	+0.40	119,400	-
[6474]	26/02/05	5,060	5,100	4,960	4,960	-40	-0.80	141,300	-
[6474]	26/02/04	4,915	5,030	4,875	5,000	+30	+0.60	365,400	-
[6474]	26/02/03	4,900	5,010	4,875	4,970	+155	+3.22	157,500	-
[6474]	26/02/02	4,965	5,010	4,810	4,815	-80	-1.63	126,000	-
[6474]	26/01/30	4,910	4,955	4,835	4,895	+35	+0.72	93,500	-
[6474]	26/01/29	4,915	4,930	4,815	4,860	-55	-1.12	138,000	-
[6474]	26/01/28	5,000	5,010	4,875	4,915	-105	-2.09	96,400	-
[6474]	26/01/27	4,990	5,130	4,960	5,020	+65	+1.31	98,500	-
[6474]	26/01/26	5,000	5,060	4,895	4,955	-205	-3.97	139,000	-
[6474]	26/01/23	5,030	5,200	5,010	5,160	+175	+3.51	152,600	-
[6474]	26/01/22	5,020	5,030	4,965	4,985	+35	+0.71	70,100	-
[6474]	26/01/21	4,880	4,995	4,865	4,950	-30	-0.60	81,800	-
[6474]	26/01/20	5,050	5,070	4,950	4,980	-130	-2.54	132,200	-
[6474]	26/01/19	5,230	5,260	5,070	5,110	-110	-2.11	129,100	-
[6474]	26/01/16	5,160	5,280	5,130	5,220	+60	+1.16	166,500	-
[6474]	26/01/15	5,360	5,370	5,090	5,160	-300	-5.49	361,200	-
[6474]	26/01/14	4,875	5,520	4,865	5,460	+555	+11.31	328,300	-
[6474]	26/01/13	4,970	4,990	4,835	4,905	+175	+3.70	186,800	-
[6474]	26/01/09	4,715	4,835	4,710	4,730	+55	+1.18	128,800	-
[6474]	26/01/08	4,650	4,740	4,645	4,675	+20	+0.43	72,100	-
[6474]	26/01/07	4,600	4,720	4,570	4,655	+10	+0.22	82,800	-
[6474]	26/01/06	4,540	4,645	4,505	4,645	+145	+3.22	150,500	-
[6474]	26/01/05	4,420	4,550	4,420	4,500	+150	+3.45	160,900	-
[6474]	25/12/30	4,390	4,400	4,305	4,350	-20	-0.46	44,500	-
[6474]	25/12/29	4,365	4,390	4,340	4,370	+45	+1.04	46,500	-
[6474]	25/12/26	4,350	4,380	4,300	4,325	-45	-1.03	46,300	-
[6474]	25/12/25	4,345	4,370	4,305	4,370	+35	+0.81	26,700	-
[6474]	25/12/24	4,360	4,410	4,325	4,335	-20	-0.46	39,600	-
[6474]	25/12/23	4,285	4,390	4,270	4,355	+50	+1.16	69,900	-
[6474]	25/12/22	4,280	4,350	4,250	4,305	+95	+2.26	119,300	-
[6474]	25/12/19	4,205	4,245	4,165	4,210	+35	+0.84	62,100	-
[6474]	25/12/18	4,195	4,200	4,140	4,175	-20	-0.48	43,100	-
[6474]	25/12/17	4,165	4,210	4,100	4,195	0	0.00	55,200	-
[6474]	25/12/16	4,305	4,310	4,165	4,195	-120	-2.78	90,800	-
[6474]	25/12/15	4,295	4,315	4,250	4,315	-10	-0.23	56,900	-
[6474]	25/12/12	4,280	4,325	4,260	4,325	+105	+2.49	70,900	-
[6474]	25/12/11	4,350	4,350	4,195	4,220	-85	-1.97	87,700	-
[6474]	25/12/10	4,350	4,380	4,285	4,305	-45	-1.03	118,900	-
[6474]	25/12/09	4,325	4,440	4,290	4,350	+25	+0.58	187,900	-
[6474]	25/12/08	4,320	4,385	4,290	4,325	+55	+1.29	105,700	-
[6474]	25/12/05	4,270	4,400	4,235	4,270	-50	-1.16	252,300	-
[6474]	25/12/04	4,065	4,405	4,055	4,320	+260	+6.40	349,400	-
[6474]	25/12/03	3,930	4,070	3,930	4,060	+200	+5.18	200,700	-
[6474]	25/12/02	4,000	4,010	3,860	3,860	-115	-2.89	79,200	-
[6474]	25/12/01	4,025	4,040	3,945	3,975	-5	-0.13	97,100	-
[6474]	25/11/28	3,900	3,980	3,900	3,980	+65	+1.66	105,900	-
[6474]	25/11/27	3,950	3,975	3,890	3,915	-125	-3.09	157,300	-
[6474]	25/11/26	3,990	4,045	3,980	4,040	+80	+2.02	192,400	-
[6474]	25/11/25	3,945	3,990	3,945	3,960	+25	+0.64	68,800	-
[6474]	25/11/21	3,840	3,960	3,830	3,935	+35	+0.90	58,800	-
[6474]	25/11/20	3,920	3,935	3,870	3,900	+45	+1.17	62,500	-
[6474]	25/11/19	3,900	3,915	3,820	3,855	-65	-1.66	75,500	-
[6474]	25/11/18	3,940	3,970	3,870	3,920	-15	-0.38	79,000	-
[6474]	25/11/17	3,960	3,980	3,925	3,935	-20	-0.51	59,600	-
[6474]	25/11/14	3,945	3,985	3,925	3,955	-20	-0.50	50,700	-
[6474]	25/11/13	3,990	4,015	3,970	3,975	-15	-0.38	58,400	-
[6474]	25/11/12	3,990	4,020	3,965	3,990	+60	+1.53	99,600	-
[6474]	25/11/11	3,965	3,965	3,895	3,930	-10	-0.25	45,400	-
[6474]	25/11/10	3,945	3,985	3,925	3,940	+50	+1.29	53,200	-
[6474]	25/11/07	3,885	3,910	3,860	3,890	-55	-1.39	53,800	-
[6474]	25/11/06	3,935	3,995	3,935	3,945	+15	+0.38	64,500	-
[6474]	25/11/05	3,930	3,950	3,805	3,930	-65	-1.63	104,300	-
[6474]	25/11/04	3,970	4,065	3,940	3,995	+45	+1.14	89,800	-
[6474]	25/10/31	3,950	3,975	3,915	3,950	-30	-0.75	60,900	-
[6474]	25/10/30	3,885	3,985	3,885	3,980	+95	+2.45	69,300	-
[6474]	25/10/29	3,965	3,985	3,885	3,885	-85	-2.14	64,300	-
[6474]	25/10/28	4,080	4,120	3,965	3,970	-150	-3.64	60,200	-
[6474]	25/10/27	4,130	4,140	4,090	4,120	+130	+3.26	95,500	-
[6474]	25/10/24	3,980	4,020	3,980	3,990	+10	+0.25	40,800	-
[6474]	25/10/23	4,005	4,005	3,945	3,980	-65	-1.61	55,500	-
[6474]	25/10/22	4,065	4,070	4,045	4,045	-25	-0.61	70,500	-
[6474]	25/10/21	4,065	4,090	4,040	4,070	+5	+0.12	85,900	-
[6474]	25/10/20	3,995	4,075	3,985	4,065	+90	+2.26	95,300	-
[6474]	25/10/17	3,945	3,980	3,920	3,975	+20	+0.51	66,700	-
[6474]	25/10/16	4,040	4,065	3,940	3,955	-25	-0.63	83,100	-
[6474]	25/10/15	3,965	3,995	3,950	3,980	+70	+1.79	58,000	-
[6474]	25/10/14	3,950	4,010	3,865	3,910	-85	-2.13	133,900	-
[6474]	25/10/10	4,010	4,045	3,965	3,995	-85	-2.08	126,600	-
[6474]	25/10/09	3,875	4,085	3,875	4,080	+230	+5.97	179,200	-
[6474]	25/10/08	3,900	3,905	3,850	3,850	-80	-2.04	77,200	-
[6474]	25/10/07	3,950	3,960	3,885	3,930	+30	+0.77	120,900	-
[6474]	25/10/06	3,860	3,995	3,775	3,900	+160	+4.28	255,300	-
[6474]	25/10/03	3,685	3,750	3,685	3,740	+30	+0.81	39,800	-
[6474]	25/10/02	3,670	3,720	3,640	3,710	+45	+1.23	61,600	-
[6474]	25/10/01	3,715	3,715	3,650	3,665	-70	-1.87	62,400	-
[6474]	25/09/30	3,705	3,745	3,700	3,735	+25	+0.67	46,600	-
[6474]	25/09/29	3,755	3,755	3,705	3,710	-45	-1.20	39,000	-
[6474]	25/09/26	3,755	3,780	3,740	3,755	+5	+0.13	49,700	-
[6474]	25/09/25	3,725	3,755	3,690	3,750	+15	+0.40	43,900	-
[6474]	25/09/24	3,780	3,780	3,735	3,735	-30	-0.80	54,200	-
[6474]	25/09/22	3,675	3,785	3,670	3,765	+90	+2.45	75,600	-
[6474]	25/09/19	3,725	3,735	3,655	3,675	-50	-1.34	75,200	-
[6474]	25/09/18	3,720	3,725	3,675	3,725	+25	+0.68	43,100	-
[6474]	25/09/17	3,700	3,715	3,660	3,700	+5	+0.14	50,700	-
[6474]	25/09/16	3,665	3,710	3,660	3,695	+30	+0.82	49,400	-
[6474]	25/09/12	3,675	3,725	3,655	3,665	0	0.00	61,100	-
[6474]	25/09/11	3,605	3,665	3,585	3,665	+60	+1.66	64,700	-
[6474]	25/09/10	3,610	3,615	3,560	3,605	-5	-0.14	24,100	-
[6474]	25/09/09	3,580	3,650	3,580	3,610	+30	+0.84	56,900	-
[6474]	25/09/08	3,545	3,585	3,545	3,580	+35	+0.99	32,100	-
[6474]	25/09/05	3,495	3,545	3,495	3,545	+50	+1.43	24,000	-