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
[6481]	26/10/29	5,951	5,972	5,808	5,934	-18.0	-0.30	1,233,700	665,045,958,656
[6481]	26/10/28	5,938	5,975	5,807	5,952	+314.0	+5.57	1,434,800	667,063,287,808
[6481]	26/10/27	5,622	5,669	5,568	5,638	+116.0	+2.10	1,028,900	631,872,159,744
[6481]	26/10/26	5,507	5,716	5,505	5,522	-49.0	-0.88	827,700	618,871,586,816
[6481]	26/10/23	5,436	5,580	5,258	5,571	-105.0	-1.85	1,155,300	624,363,175,936
[6481]	26/10/22	5,981	6,000	5,613	5,676	-347.0	-5.76	1,251,100	636,130,951,168
[6481]	26/10/21	6,184	6,192	5,979	6,023	+31.0	+0.52	761,300	675,020,537,856
[6481]	26/10/20	6,183	6,240	5,945	5,992	-235.0	-3.77	768,300	671,546,277,888
[6481]	26/10/19	6,000	6,227	5,950	6,227	-18.0	-0.29	774,200	697,883,623,424
[6481]	26/10/16	6,234	6,282	6,130	6,245	+78.0	+1.26	650,300	699,900,952,576
[6481]	26/10/15	6,400	6,410	6,103	6,167	-486.0	-7.30	1,185,600	691,159,171,072
[6481]	26/10/14	6,750	6,768	6,627	6,653	-48.0	-0.72	749,300	745,627,058,176
[6481]	26/10/13	6,610	6,805	6,513	6,701	-9.0	-0.13	1,098,300	751,006,580,736
[6481]	26/10/09	6,400	6,762	6,346	6,710	+219.0	+3.37	1,483,800	752,015,245,312
[6481]	26/10/08	6,697	6,697	6,475	6,491	-306.0	-4.50	1,113,500	727,471,095,808
[6481]	26/10/07	6,842	6,905	6,650	6,797	-45.0	-0.66	854,100	761,765,691,392
[6481]	26/10/06	6,760	6,898	6,669	6,842	+84.0	+1.24	923,000	766,809,014,272
[6481]	26/10/05	6,675	6,795	6,662	6,758	+241.0	+3.70	1,024,700	757,394,767,872
[6481]	26/10/02	6,515	6,648	6,446	6,517	-93.0	-1.41	865,100	730,385,022,976
[6481]	26/10/01	6,580	6,662	6,560	6,610	-24.0	-0.36	1,061,100	740,807,868,416
[6481]	26/09/30	6,602	6,657	6,526	6,634	+108.0	+1.65	785,400	743,497,662,464
[6481]	26/09/29	6,430	6,532	6,427	6,526	+95.0	+1.48	782,300	731,393,687,552
[6481]	26/09/28	6,480	6,545	6,402	6,431	+2.0	+0.03	850,900	720,746,643,456
[6481]	26/09/25	6,260	6,439	6,218	6,429	+194.0	+3.11	822,700	720,522,510,336
[6481]	26/09/24	6,322	6,330	6,188	6,235	-37.0	-0.59	965,500	698,780,221,440
[6481]	26/09/18	6,089	6,272	6,036	6,272	+273.0	+4.55	2,393,000	702,926,946,304
[6481]	26/09/17	6,158	6,159	5,977	5,999	-119.0	-1.95	1,365,800	672,330,743,808
[6481]	26/09/16	5,922	6,118	5,878	6,118	+200.0	+3.38	1,157,600	685,667,581,952
[6481]	26/09/15	5,779	6,010	5,754	5,918	+39.0	+0.66	661,400	663,252,828,160
[6481]	26/09/14	5,778	5,905	5,659	5,879	+5.0	+0.09	1,198,300	658,881,904,640
[6481]	26/09/11	5,790	5,894	5,709	5,874	-147.0	-2.44	1,215,800	658,321,571,840
[6481]	26/09/10	5,997	6,065	5,905	6,021	-128.0	-2.08	1,219,000	674,796,404,736
[6481]	26/09/09	6,076	6,239	6,070	6,149	+99.0	+1.64	859,400	689,141,841,920
[6481]	26/09/08	6,421	6,423	6,030	6,050	-458.0	-7.04	1,024,600	678,046,531,584
[6481]	26/09/07	6,437	6,530	6,406	6,508	+160.0	+2.52	659,000	729,376,358,400
[6481]	26/09/04	6,268	6,388	6,216	6,348	+39.0	+0.62	892,300	711,444,529,152
[6481]	26/09/03	6,355	6,369	6,235	6,309	+54.0	+0.86	927,500	707,073,671,168
[6481]	26/09/02	6,473	6,486	6,222	6,255	-318.0	-4.84	1,126,800	701,021,683,712
[6481]	26/09/01	6,534	6,629	6,463	6,573	-61.0	-0.92	1,081,800	736,661,143,552
[6481]	26/08/31	6,496	6,634	6,450	6,634	+3.0	+0.05	958,600	743,497,662,464
[6481]	26/08/28	6,792	6,875	6,603	6,631	-173.0	-2.54	920,800	743,161,397,248
[6481]	26/08/27	6,944	6,981	6,710	6,804	-40.0	-0.58	625,900	762,550,157,312
[6481]	26/08/26	6,839	6,892	6,781	6,844	+3.0	+0.04	434,200	767,033,147,392
[6481]	26/08/25	6,800	6,877	6,750	6,841	-2.0	-0.03	673,600	766,696,947,712
[6481]	26/08/24	6,920	6,957	6,777	6,843	-90.0	-1.30	704,200	766,921,080,832
[6481]	26/08/21	6,853	7,016	6,812	6,933	-70.0	-1.00	690,300	777,007,726,592
[6481]	26/08/20	6,982	7,054	6,888	7,003	+109.0	+1.58	927,900	784,852,910,080
[6481]	26/08/19	6,936	7,064	6,824	6,894	-371.0	-5.11	1,412,400	772,636,803,072
[6481]	26/08/18	7,670	7,687	7,225	7,265	-255.0	-3.39	1,174,000	814,216,183,808
[6481]	26/08/17	7,522	7,626	7,428	7,520	+93.0	+1.25	885,700	842,795,057,152
[6481]	26/08/14	7,658	7,760	7,364	7,427	-16.0	-0.21	1,232,900	832,372,146,176
[6481]	26/08/13	7,348	7,566	7,331	7,443	+199.0	+2.75	1,310,100	834,165,342,208
[6481]	26/08/12	7,145	7,281	6,958	7,244	+227.0	+3.24	1,205,300	811,862,654,976
[6481]	26/08/10	7,260	7,516	6,990	7,017	-177.0	-2.46	1,755,000	786,421,907,456
[6481]	26/08/07	7,625	7,708	7,021	7,194	-396.0	-5.22	2,159,600	806,258,999,296
[6481]	26/08/06	7,510	7,989	7,277	7,590	+134.0	+1.80	3,910,700	850,640,175,104
[6481]	26/08/05	7,355	7,488	7,236	7,456	+401.0	+5.68	1,272,300	835,622,338,560
[6481]	26/08/04	6,773	7,119	6,773	7,055	+304.0	+4.50	1,321,000	790,680,698,880
[6481]	26/08/03	6,600	6,873	6,504	6,751	+51.0	+0.76	937,300	756,610,301,952
[6481]	26/07/31	6,606	6,835	6,426	6,700	+594.0	+9.73	1,914,800	750,894,514,176
[6481]	26/07/30	6,031	6,261	5,979	6,106	-25.0	-0.41	1,888,400	684,322,652,160
[6481]	26/07/29	6,166	6,387	5,850	6,131	-27.0	-0.44	1,743,000	687,124,512,768
[6481]	26/07/28	6,554	6,617	6,094	6,158	-779.0	-11.23	2,327,700	690,150,506,496
[6481]	26/07/27	6,874	6,984	6,750	6,937	+83.0	+1.21	1,540,000	777,455,992,832
[6481]	26/07/24	7,058	7,119	6,791	6,854	-301.0	-4.21	1,072,600	768,153,878,528
[6481]	26/07/23	7,205	7,243	7,102	7,155	+97.0	+1.37	576,800	801,888,075,776
[6481]	26/07/22	7,107	7,356	7,049	7,058	+203.0	+2.96	1,100,600	791,016,964,096
[6481]	26/07/21	6,818	6,902	6,699	6,855	+137.0	+2.04	735,200	768,265,945,088
[6481]	26/07/17	6,889	6,891	6,485	6,718	-378	-5.33	1,708,300	-
[6481]	26/07/16	7,301	7,391	7,096	7,096	-340	-4.57	1,057,000	-
[6481]	26/07/15	7,276	7,455	7,232	7,436	+214	+2.96	744,000	-
[6481]	26/07/14	7,153	7,309	6,954	7,222	-68	-0.93	1,276,200	-
[6481]	26/07/13	7,590	7,621	7,188	7,290	-398	-5.18	998,800	-
[6481]	26/07/10	7,612	7,871	7,574	7,688	+284	+3.84	1,204,400	-
[6481]	26/07/09	7,166	7,415	7,100	7,404	+341	+4.83	924,600	-
[6481]	26/07/08	7,084	7,282	6,976	7,063	-158	-2.19	872,900	-
[6481]	26/07/07	7,700	7,701	7,215	7,221	-502	-6.50	1,212,500	-
[6481]	26/07/06	7,828	7,920	7,611	7,723	-61	-0.78	845,900	-
[6481]	26/07/03	7,292	7,821	7,203	7,784	+351	+4.72	759,600	-
[6481]	26/07/02	7,555	7,661	7,240	7,433	-213	-2.79	798,300	-
[6481]	26/07/01	7,550	7,741	7,455	7,646	+324	+4.43	812,300	-
[6481]	26/06/30	7,498	7,535	7,322	7,322	-37	-0.50	728,900	-
[6481]	26/06/29	7,495	7,499	7,133	7,359	-194	-2.57	733,600	-
[6481]	26/06/26	7,889	7,953	7,465	7,553	-370	-4.67	734,500	-
[6481]	26/06/25	7,900	8,020	7,876	7,923	+221	+2.87	610,900	-
[6481]	26/06/24	7,761	7,954	7,610	7,702	-180	-2.28	1,067,900	-
[6481]	26/06/23	8,240	8,244	7,880	7,882	-314	-3.83	1,026,800	-
[6481]	26/06/22	7,706	8,235	7,705	8,196	+492	+6.39	1,075,500	-
[6481]	26/06/19	7,832	7,927	7,697	7,704	+4	+0.05	702,000	-
[6481]	26/06/18	7,750	7,870	7,700	7,700	+39	+0.51	824,100	-
[6481]	26/06/17	7,453	7,692	7,398	7,661	+131	+1.74	536,000	-
[6481]	26/06/16	7,575	7,665	7,402	7,530	+82	+1.10	627,000	-
[6481]	26/06/15	7,350	7,513	7,284	7,448	+373	+5.27	620,300	-
[6481]	26/06/12	7,093	7,310	7,055	7,075	+82	+1.17	887,000	-
[6481]	26/06/11	6,551	6,993	6,420	6,993	+42	+0.60	1,163,400	-
[6481]	26/06/10	7,075	7,230	6,925	6,951	-236	-3.28	883,900	-
[6481]	26/06/09	7,219	7,240	6,889	7,187	+118	+1.67	898,200	-
[6481]	26/06/08	7,034	7,267	7,011	7,069	-540	-7.10	1,328,700	-
[6481]	26/06/05	7,771	7,771	7,374	7,609	-198	-2.54	740,000	-
[6481]	26/06/04	7,865	7,883	7,551	7,807	-122	-1.54	1,026,700	-
[6481]	26/06/03	7,680	8,037	7,559	7,929	+447	+5.97	1,060,100	-
[6481]	26/06/02	7,699	7,739	7,336	7,482	-275	-3.55	1,063,000	-
[6481]	26/06/01	7,589	7,899	7,541	7,757	+117	+1.53	903,500	-
[6481]	26/05/29	7,654	7,730	7,444	7,640	+136	+1.81	1,515,000	-
[6481]	26/05/28	7,176	7,590	7,135	7,504	+275	+3.80	1,395,200	-
[6481]	26/05/27	7,610	7,695	7,171	7,229	-95	-1.30	1,654,900	-
[6481]	26/05/26	7,478	7,567	7,311	7,324	-146	-1.95	979,800	-
[6481]	26/05/25	7,408	7,612	7,375	7,470	+212	+2.92	1,073,200	-
[6481]	26/05/22	7,230	7,333	7,170	7,258	+132.0	+1.85	771,100	-
[6481]	26/05/21	7,039	7,199	6,995	7,126	+259.0	+3.77	1,077,600	-
[6481]	26/05/20	6,986	7,041	6,703	6,867	-262.0	-3.68	1,270,500	-
[6481]	26/05/19	7,300	7,376	6,976	7,129	-69.0	-0.96	1,192,300	-
[6481]	26/05/18	7,498	7,500	7,191	7,198	-374.0	-4.94	1,503,500	-
[6481]	26/05/15	7,743	7,880	7,467	7,572	-103.0	-1.34	1,605,900	-
[6481]	26/05/14	7,547	7,791	7,466	7,675	+180.0	+2.40	1,533,200	-
[6481]	26/05/13	7,339	7,593	7,201	7,495	+6.0	+0.08	1,410,800	-
[6481]	26/05/12	7,781	7,836	7,103	7,489	+558.0	+8.05	3,577,200	-
[6481]	26/05/11	6,687	6,931	6,520	6,931	+444.0	+6.84	1,531,200	-
[6481]	26/05/08	6,140	6,487	6,140	6,487	+243	+3.89	1,093,800	-
[6481]	26/05/07	6,200	6,350	6,191	6,244	+457	+7.90	1,626,300	-
[6481]	26/05/01	5,790	5,860	5,743	5,787	-86	-1.46	968,800	-
[6481]	26/04/30	5,866	6,026	5,789	5,873	+72	+1.24	1,794,200	-
[6481]	26/04/28	5,800	5,866	5,763	5,801	+11	+0.19	986,500	-
[6481]	26/04/27	5,490	5,800	5,456	5,790	+341	+6.26	1,174,700	-
[6481]	26/04/24	5,480	5,481	5,367	5,449	+3	+0.06	541,600	-
[6481]	26/04/23	5,481	5,557	5,353	5,446	-107	-1.93	644,700	-
[6481]	26/04/22	5,584	5,587	5,501	5,553	-86	-1.53	712,200	-
[6481]	26/04/21	5,694	5,784	5,635	5,639	-79	-1.38	624,300	-
[6481]	26/04/20	5,696	5,794	5,656	5,718	+106	+1.89	695,000	-
[6481]	26/04/17	5,582	5,612	5,521	5,612	+25	+0.45	616,300	-
[6481]	26/04/16	5,600	5,611	5,492	5,587	-37	-0.66	687,300	-
[6481]	26/04/15	5,756	5,765	5,620	5,624	-81	-1.42	823,800	-
[6481]	26/04/14	5,749	5,765	5,678	5,705	+71	+1.26	819,400	-
[6481]	26/04/13	5,646	5,700	5,580	5,634	-74	-1.30	898,400	-
[6481]	26/04/10	5,477	5,708	5,472	5,708	+394	+7.41	2,107,700	-
[6481]	26/04/09	5,310	5,369	5,277	5,314	+13	+0.25	708,800	-
[6481]	26/04/08	5,202	5,308	5,148	5,301	+335	+6.75	1,393,500	-
[6481]	26/04/07	4,974	4,996	4,895	4,966	+40	+0.81	552,600	-
[6481]	26/04/06	4,977	5,002	4,926	4,926	-38	-0.77	534,100	-
[6481]	26/04/03	4,950	5,008	4,910	4,964	+120	+2.48	630,900	-
[6481]	26/04/02	5,089	5,105	4,844	4,844	-198	-3.93	1,219,600	-
[6481]	26/04/01	4,852	5,042	4,805	5,042	+469	+10.26	1,618,500	-
[6481]	26/03/31	4,556	4,680	4,526	4,573	-49	-1.06	714,600	-
[6481]	26/03/30	4,596	4,622	4,538	4,622	-181	-3.77	972,800	-
[6481]	26/03/27	4,722	4,835	4,688	4,803	+11	+0.23	656,400	-
[6481]	26/03/26	4,831	4,865	4,763	4,792	+13	+0.27	807,800	-
[6481]	26/03/25	4,765	4,784	4,724	4,779	+182	+3.96	791,500	-
[6481]	26/03/24	4,596	4,637	4,521	4,597	+99	+2.20	695,500	-
[6481]	26/03/23	4,594	4,605	4,470	4,498	-297	-6.19	1,346,800	-
[6481]	26/03/19	4,850	4,874	4,766	4,795	-195	-3.91	1,146,600	-
[6481]	26/03/18	4,828	4,990	4,827	4,990	+163	+3.38	712,000	-
[6481]	26/03/17	4,900	4,940	4,820	4,827	-51	-1.05	616,000	-
[6481]	26/03/16	4,973	4,973	4,791	4,878	-114	-2.28	586,200	-
[6481]	26/03/13	4,948	5,014	4,934	4,992	-44	-0.87	628,900	-
[6481]	26/03/12	5,089	5,118	4,963	5,036	-92	-1.79	817,000	-
[6481]	26/03/11	5,170	5,227	5,128	5,128	+136	+2.72	947,400	-
[6481]	26/03/10	4,898	4,992	4,879	4,992	+234	+4.92	1,045,100	-
[6481]	26/03/09	4,765	4,831	4,609	4,758	-317	-6.25	1,318,500	-
[6481]	26/03/06	4,990	5,076	4,943	5,075	-32	-0.63	767,000	-
[6481]	26/03/05	5,284	5,362	5,072	5,107	+65	+1.29	1,185,700	-
[6481]	26/03/04	5,218	5,355	5,025	5,042	-438	-7.99	1,693,600	-
[6481]	26/03/03	5,574	5,670	5,442	5,480	-97	-1.74	1,628,700	-
[6481]	26/03/02	5,535	5,616	5,437	5,577	-60	-1.06	1,393,300	-
[6481]	26/02/27	5,395	5,644	5,365	5,637	+300	+5.62	2,352,500	-
[6481]	26/02/26	5,360	5,436	5,235	5,337	+71	+1.35	1,780,400	-
[6481]	26/02/25	5,257	5,307	5,163	5,266	+88	+1.70	1,503,100	-
[6481]	26/02/24	5,100	5,293	5,076	5,178	+123	+2.43	1,525,000	-
[6481]	26/02/20	5,097	5,130	5,025	5,055	-43	-0.84	982,900	-
[6481]	26/02/19	4,968	5,098	4,953	5,098	+142	+2.87	1,140,800	-
[6481]	26/02/18	4,897	5,019	4,848	4,956	+197	+4.14	1,394,300	-
[6481]	26/02/17	4,697	4,771	4,610	4,759	+35	+0.74	1,318,300	-
[6481]	26/02/16	4,585	4,729	4,574	4,724	+209	+4.63	2,421,800	-
[6481]	26/02/13	4,550	4,614	4,295	4,515	-685	-13.17	4,359,200	-
[6481]	26/02/12	5,184	5,208	5,138	5,200	+72	+1.40	976,700	-
[6481]	26/02/10	5,076	5,146	5,075	5,128	+45	+0.89	844,600	-
[6481]	26/02/09	5,101	5,138	5,053	5,083	+82	+1.64	915,500	-
[6481]	26/02/06	4,879	5,020	4,821	5,001	+97	+1.98	1,476,600	-
[6481]	26/02/05	4,940	4,942	4,858	4,904	-23	-0.47	878,200	-
[6481]	26/02/04	4,846	4,955	4,809	4,927	+125	+2.60	1,405,300	-
[6481]	26/02/03	4,831	4,887	4,779	4,802	+225	+4.92	2,179,100	-
[6481]	26/02/02	4,598	4,649	4,535	4,577	-19	-0.41	1,032,400	-
[6481]	26/01/30	4,525	4,622	4,510	4,596	+114	+2.54	1,552,600	-
[6481]	26/01/29	4,480	4,567	4,449	4,482	+142	+3.27	1,823,800	-
[6481]	26/01/28	4,331	4,393	4,324	4,340	-29	-0.66	996,000	-
[6481]	26/01/27	4,276	4,403	4,272	4,369	+100	+2.34	1,104,500	-
[6481]	26/01/26	4,352	4,413	4,251	4,269	-105	-2.40	985,400	-
[6481]	26/01/23	4,362	4,428	4,354	4,374	+47	+1.09	1,213,300	-
[6481]	26/01/22	4,320	4,360	4,307	4,327	+50	+1.17	1,150,800	-
[6481]	26/01/21	4,204	4,277	4,195	4,277	+14	+0.33	827,300	-
[6481]	26/01/20	4,242	4,285	4,222	4,263	+34	+0.80	884,700	-
[6481]	26/01/19	4,289	4,320	4,193	4,229	-124	-2.85	1,052,900	-
[6481]	26/01/16	4,280	4,357	4,277	4,353	+92	+2.16	1,164,900	-
[6481]	26/01/15	4,180	4,270	4,180	4,261	+41	+0.97	973,100	-
[6481]	26/01/14	4,140	4,240	4,138	4,220	+50	+1.20	1,551,200	-
[6481]	26/01/13	4,120	4,180	4,111	4,170	+113	+2.79	1,997,200	-
[6481]	26/01/09	4,047	4,079	4,040	4,057	+25	+0.62	798,900	-
[6481]	26/01/08	4,070	4,085	4,026	4,032	-64	-1.56	703,600	-
[6481]	26/01/07	4,070	4,116	4,057	4,096	+30	+0.74	979,200	-
[6481]	26/01/06	4,065	4,094	4,035	4,066	+18	+0.44	773,000	-
[6481]	26/01/05	4,027	4,052	4,018	4,048	+41	+1.02	951,100	-
[6481]	25/12/30	4,000	4,030	3,990	4,007	-5	-0.12	894,100	-
[6481]	25/12/29	3,972	4,015	3,950	4,012	-107	-2.60	1,586,800	-
[6481]	25/12/26	4,120	4,129	4,102	4,119	-1	-0.02	1,438,600	-
[6481]	25/12/25	4,141	4,147	4,098	4,120	+21	+0.51	713,300	-
[6481]	25/12/24	4,095	4,123	4,087	4,099	+13	+0.32	833,500	-
[6481]	25/12/23	4,100	4,117	4,084	4,086	0	0.00	674,200	-
[6481]	25/12/22	4,102	4,112	4,078	4,086	+25	+0.62	971,800	-
[6481]	25/12/19	4,080	4,090	4,055	4,061	-5	-0.12	934,100	-
[6481]	25/12/18	4,028	4,080	4,009	4,066	+41	+1.02	952,800	-
[6481]	25/12/17	4,030	4,044	3,981	4,025	-50	-1.23	1,167,100	-
[6481]	25/12/16	4,182	4,182	4,075	4,075	-107	-2.56	1,234,300	-
[6481]	25/12/15	4,180	4,206	4,145	4,182	-4	-0.10	892,000	-
[6481]	25/12/12	4,212	4,244	4,162	4,186	-70	-1.64	1,981,200	-
[6481]	25/12/11	4,237	4,271	4,204	4,256	+40	+0.95	840,500	-
[6481]	25/12/10	4,221	4,293	4,186	4,216	+19	+0.45	1,098,800	-
[6481]	25/12/09	4,181	4,215	4,180	4,197	+18	+0.43	772,400	-
[6481]	25/12/08	4,190	4,213	4,155	4,179	+20	+0.48	716,700	-
[6481]	25/12/05	4,151	4,178	4,136	4,159	-16	-0.38	776,400	-
[6481]	25/12/04	4,023	4,186	4,017	4,175	+152	+3.78	1,301,800	-
[6481]	25/12/03	4,017	4,039	3,998	4,023	+9	+0.22	695,200	-
[6481]	25/12/02	4,015	4,048	3,993	4,014	+4	+0.10	668,000	-
[6481]	25/12/01	4,020	4,030	3,990	4,010	+11	+0.28	926,300	-
[6481]	25/11/28	3,970	4,009	3,965	3,999	+39	+0.98	1,329,800	-
[6481]	25/11/27	3,935	3,970	3,907	3,960	+48	+1.23	782,900	-
[6481]	25/11/26	3,860	3,912	3,852	3,912	+63	+1.64	833,800	-
[6481]	25/11/25	3,880	3,881	3,818	3,849	+4	+0.10	866,400	-
[6481]	25/11/21	3,800	3,880	3,788	3,845	-28	-0.72	1,480,000	-
[6481]	25/11/20	3,838	3,882	3,829	3,873	+96	+2.54	1,317,700	-
[6481]	25/11/19	3,846	3,848	3,761	3,777	-39	-1.02	1,331,600	-
[6481]	25/11/18	3,860	3,877	3,811	3,816	-64	-1.65	1,418,900	-
[6481]	25/11/17	3,859	3,880	3,822	3,880	-23	-0.59	1,829,700	-
[6481]	25/11/14	3,940	3,989	3,899	3,903	-58	-1.46	1,955,700	-
[6481]	25/11/13	3,915	3,993	3,906	3,961	+72	+1.85	1,522,300	-
[6481]	25/11/12	3,890	3,912	3,815	3,889	-209	-5.10	3,190,000	-
[6481]	25/11/11	4,166	4,168	4,086	4,098	-21	-0.51	688,900	-
[6481]	25/11/10	4,110	4,160	4,110	4,119	+16	+0.39	722,200	-
[6481]	25/11/07	4,103	4,127	4,078	4,103	-30	-0.73	988,100	-
[6481]	25/11/06	4,150	4,179	4,120	4,133	-15	-0.36	1,090,900	-
[6481]	25/11/05	4,148	4,150	4,009	4,148	-19	-0.46	1,168,300	-
[6481]	25/11/04	4,143	4,205	4,127	4,167	+49	+1.19	1,106,100	-
[6481]	25/10/31	4,110	4,126	4,072	4,118	-18	-0.44	1,040,600	-
[6481]	25/10/30	4,130	4,150	4,097	4,136	-2	-0.05	1,294,600	-
[6481]	25/10/29	4,220	4,229	4,131	4,138	-62	-1.48	990,500	-
[6481]	25/10/28	4,250	4,258	4,191	4,200	-100	-2.33	1,253,000	-
[6481]	25/10/27	4,404	4,410	4,296	4,300	-76	-1.74	1,417,100	-
[6481]	25/10/24	4,340	4,376	4,322	4,376	+69	+1.60	730,600	-
[6481]	25/10/23	4,390	4,390	4,304	4,307	-112	-2.53	1,027,500	-
[6481]	25/10/22	4,417	4,455	4,408	4,419	+4	+0.09	1,136,400	-
[6481]	25/10/21	4,415	4,464	4,402	4,415	+19	+0.43	693,200	-
[6481]	25/10/20	4,331	4,429	4,319	4,396	+124	+2.90	701,400	-
[6481]	25/10/17	4,318	4,326	4,248	4,272	-42	-0.97	436,100	-
[6481]	25/10/16	4,354	4,392	4,301	4,314	-14	-0.32	421,400	-
[6481]	25/10/15	4,296	4,347	4,285	4,328	+93	+2.20	513,600	-
[6481]	25/10/14	4,271	4,374	4,205	4,235	-100	-2.31	1,123,100	-
[6481]	25/10/10	4,415	4,456	4,320	4,335	-102	-2.30	1,041,200	-
[6481]	25/10/09	4,317	4,459	4,317	4,437	+140	+3.26	1,350,600	-
[6481]	25/10/08	4,216	4,312	4,190	4,297	+86	+2.04	1,007,500	-
[6481]	25/10/07	4,210	4,249	4,195	4,211	+52	+1.25	955,000	-
[6481]	25/10/06	4,175	4,224	4,126	4,159	+139	+3.46	1,538,600	-
[6481]	25/10/03	3,985	4,044	3,983	4,020	+40	+1.01	681,600	-
[6481]	25/10/02	4,025	4,048	3,977	3,980	-27	-0.67	731,000	-
[6481]	25/10/01	4,060	4,080	3,960	4,007	-85	-2.08	1,465,500	-
[6481]	25/09/30	4,121	4,139	4,092	4,092	-26	-0.63	960,700	-
[6481]	25/09/29	4,150	4,155	4,094	4,118	-21	-0.51	1,956,600	-
[6481]	25/09/26	4,118	4,163	4,094	4,139	+31	+0.75	943,700	-
[6481]	25/09/25	4,113	4,129	4,066	4,108	+18	+0.44	766,800	-
[6481]	25/09/24	4,096	4,109	4,063	4,090	-2	-0.05	613,800	-
[6481]	25/09/22	4,038	4,110	4,037	4,092	+61	+1.51	627,000	-
[6481]	25/09/19	4,115	4,133	4,025	4,031	-72	-1.75	1,063,600	-
[6481]	25/09/18	4,081	4,105	4,064	4,103	+34	+0.84	729,500	-
[6481]	25/09/17	4,050	4,085	4,023	4,069	+5	+0.12	502,700	-
[6481]	25/09/16	4,047	4,095	4,043	4,064	+14	+0.35	510,000	-
[6481]	25/09/12	4,085	4,107	4,041	4,050	-21	-0.52	579,900	-
[6481]	25/09/11	4,050	4,089	4,042	4,071	+46	+1.14	674,300	-
[6481]	25/09/10	4,032	4,040	4,005	4,025	-21	-0.52	582,400	-
[6481]	25/09/09	4,072	4,098	4,037	4,046	-9	-0.22	634,400	-
[6481]	25/09/08	4,036	4,055	4,005	4,055	+30	+0.75	731,500	-
[6481]	25/09/05	4,020	4,045	4,001	4,025	+21	+0.52	889,600	-