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
[6484]	26/10/29	2,175	2,175	2,165	2,175	+9.0	+0.42	500	17,460,142,080
[6484]	26/10/28	2,197	2,197	2,166	2,166	+6.0	+0.28	3,200	17,387,894,784
[6484]	26/10/27	2,160	2,160	2,160	2,160	0	+0.00	800	17,339,727,872
[6484]	26/10/26	2,173	2,173	2,160	2,160	-13.0	-0.60	2,000	17,339,727,872
[6484]	26/10/23	2,171	2,173	2,171	2,173	-5.0	-0.23	200	17,444,087,808
[6484]	26/10/22	2,185	2,185	2,178	2,178	-1.0	-0.05	1,400	17,484,226,560
[6484]	26/10/21	2,181	2,181	2,179	2,179	-2.0	-0.09	1,100	17,492,254,720
[6484]	26/10/20	2,181	2,181	2,180	2,181	0	+0.00	900	17,508,308,992
[6484]	26/10/19	2,205	2,205	2,181	2,181	-9.0	-0.41	300	17,508,308,992
[6484]	26/10/16	2,182	2,190	2,179	2,190	+7.0	+0.32	900	17,580,558,336
[6484]	26/10/15	2,194	2,194	2,180	2,183	-32.0	-1.44	3,200	17,524,365,312
[6484]	26/10/14	2,277	2,277	2,210	2,215	-54.0	-2.38	700	17,781,250,048
[6484]	26/10/13	2,278	2,308	2,246	2,269	+22.0	+0.98	3,200	18,214,742,016
[6484]	26/10/09	2,211	2,247	2,211	2,247	+47.0	+2.14	400	18,038,134,784
[6484]	26/10/08	2,210	2,210	2,193	2,200	-10.0	-0.45	1,400	17,660,833,792
[6484]	26/10/07	2,202	2,215	2,202	2,210	+9.0	+0.41	800	17,741,111,296
[6484]	26/10/06	2,210	2,219	2,200	2,201	+1.0	+0.05	1,600	17,668,861,952
[6484]	26/10/05	2,216	2,220	2,200	2,200	-15.0	-0.68	1,600	17,660,833,792
[6484]	26/10/02	2,245	2,245	2,215	2,215	-1.0	-0.05	1,000	17,781,250,048
[6484]	26/10/01	2,229	2,235	2,216	2,216	+1.0	+0.05	1,100	17,789,276,160
[6484]	26/09/30	2,212	2,221	2,212	2,215	-14.0	-0.63	1,900	17,781,250,048
[6484]	26/09/29	2,217	2,229	2,217	2,229	-25.0	-1.11	400	17,893,636,096
[6484]	26/09/28	2,293	2,293	2,243	2,254	-2.0	-0.09	2,000	18,094,327,808
[6484]	26/09/25	2,247	2,256	2,233	2,256	+9.0	+0.40	1,100	18,110,382,080
[6484]	26/09/24	2,268	2,268	2,242	2,247	+3.0	+0.13	1,600	18,038,134,784
[6484]	26/09/18	2,241	2,267	2,240	2,244	-31.0	-1.36	1,600	18,014,050,304
[6484]	26/09/17	2,275	2,275	2,275	2,275	0	+0.00	100	18,262,908,928
[6484]	26/09/16	2,274	2,275	2,274	2,275	-4.0	-0.18	700	18,262,908,928
[6484]	26/09/15	2,267	2,279	2,240	2,279	-18.0	-0.78	2,700	18,295,019,520
[6484]	26/09/14	2,226	2,298	2,226	2,297	+71.0	+3.19	2,000	18,439,516,160
[6484]	26/09/11	2,240	2,240	2,226	2,226	-18.0	-0.80	500	17,869,553,664
[6484]	26/09/10	2,242	2,244	2,224	2,244	+11.0	+0.49	3,000	18,014,050,304
[6484]	26/09/09	2,230	2,247	2,230	2,233	+3.0	+0.13	1,100	17,925,746,688
[6484]	26/09/08	2,225	2,240	2,225	2,230	+1.0	+0.04	600	17,901,664,256
[6484]	26/09/07	2,239	2,246	2,229	2,229	+1.0	+0.04	900	17,893,636,096
[6484]	26/09/04	2,228	2,229	2,228	2,228	0	+0.00	500	17,885,607,936
[6484]	26/09/03	2,226	2,248	2,215	2,228	+2.0	+0.09	2,800	17,885,607,936
[6484]	26/09/02	2,238	2,238	2,218	2,226	-9.0	-0.40	3,000	17,869,553,664
[6484]	26/09/01	2,250	2,265	2,235	2,235	-12.0	-0.53	2,200	17,941,803,008
[6484]	26/08/31	2,250	2,270	2,247	2,247	-8.0	-0.35	1,500	18,038,134,784
[6484]	26/08/28	2,266	2,270	2,227	2,255	+14.0	+0.62	3,200	18,102,355,968
[6484]	26/08/27	2,231	2,260	2,224	2,241	+11.0	+0.49	2,000	17,989,967,872
[6484]	26/08/26	2,230	2,240	2,230	2,230	0	+0.00	500	17,901,664,256
[6484]	26/08/25	2,241	2,241	2,226	2,230	-14.0	-0.62	600	17,901,664,256
[6484]	26/08/24	2,245	2,245	2,221	2,244	+23.0	+1.04	1,900	18,014,050,304
[6484]	26/08/21	2,214	2,221	2,210	2,221	0	+0.00	1,700	17,829,414,912
[6484]	26/08/20	2,237	2,240	2,221	2,221	+8.0	+0.36	1,400	17,829,414,912
[6484]	26/08/19	2,244	2,244	2,213	2,213	-36.0	-1.60	900	17,765,193,728
[6484]	26/08/18	2,244	2,249	2,235	2,249	+23.0	+1.03	1,600	18,054,189,056
[6484]	26/08/17	2,239	2,250	2,220	2,226	+6.0	+0.27	2,400	17,869,553,664
[6484]	26/08/14	2,235	2,235	2,199	2,220	-15.0	-0.67	6,700	17,821,386,752
[6484]	26/08/13	2,243	2,245	2,222	2,235	-16.0	-0.71	2,800	17,941,803,008
[6484]	26/08/12	2,270	2,291	2,251	2,251	-21.0	-0.92	2,800	18,070,245,376
[6484]	26/08/10	2,359	2,550	2,200	2,272	-63.0	-2.70	30,200	18,238,824,448
[6484]	26/08/07	2,331	2,340	2,330	2,335	+9.0	+0.39	1,800	18,744,567,808
[6484]	26/08/06	2,379	2,379	2,326	2,326	-57.0	-2.39	2,600	18,672,318,464
[6484]	26/08/05	2,331	2,396	2,331	2,383	+34.0	+1.45	4,700	19,129,894,912
[6484]	26/08/04	2,325	2,349	2,308	2,349	+43.0	+1.86	1,600	18,856,953,856
[6484]	26/08/03	2,338	2,338	2,306	2,306	-16.0	-0.69	1,700	18,511,765,504
[6484]	26/07/31	2,312	2,356	2,312	2,322	+11.0	+0.48	1,700	18,640,207,872
[6484]	26/07/30	2,335	2,335	2,302	2,311	-3.0	-0.13	1,000	18,551,904,256
[6484]	26/07/29	2,315	2,315	2,314	2,314	-3.0	-0.13	200	18,575,986,688
[6484]	26/07/28	2,365	2,368	2,316	2,317	-13.0	-0.56	6,800	18,600,069,120
[6484]	26/07/27	2,322	2,340	2,317	2,330	-13.0	-0.55	3,000	18,704,429,056
[6484]	26/07/24	2,349	2,349	2,335	2,343	+12.0	+0.51	1,000	18,808,788,992
[6484]	26/07/23	2,323	2,365	2,319	2,331	+13.0	+0.56	1,300	18,712,457,216
[6484]	26/07/22	2,333	2,333	2,311	2,318	+6.0	+0.26	1,200	18,608,097,280
[6484]	26/07/21	2,307	2,336	2,307	2,312	-12.0	-0.52	1,900	18,559,932,416
[6484]	26/07/17	2,321	2,330	2,301	2,324	-26	-1.11	2,000	-
[6484]	26/07/16	2,350	2,350	2,350	2,350	0	0.00	100	-
[6484]	26/07/15	2,364	2,364	2,350	2,350	+10	+0.43	1,000	-
[6484]	26/07/14	2,340	2,340	2,320	2,340	0	0.00	600	-
[6484]	26/07/13	2,353	2,410	2,332	2,340	-28	-1.18	1,900	-
[6484]	26/07/10	2,401	2,406	2,285	2,368	-82	-3.35	16,600	-
[6484]	26/07/09	2,464	2,480	2,445	2,450	-7	-0.28	5,000	-
[6484]	26/07/08	2,408	2,460	2,408	2,457	+42	+1.74	2,500	-
[6484]	26/07/07	2,419	2,421	2,415	2,415	+4	+0.17	1,400	-
[6484]	26/07/06	2,406	2,420	2,406	2,411	+9	+0.37	1,200	-
[6484]	26/07/03	2,370	2,402	2,367	2,402	+32	+1.35	1,600	-
[6484]	26/07/02	2,395	2,400	2,370	2,370	0	0.00	1,900	-
[6484]	26/07/01	2,347	2,380	2,347	2,370	+45	+1.94	1,000	-
[6484]	26/06/30	2,349	2,349	2,325	2,325	-7	-0.30	700	-
[6484]	26/06/29	2,322	2,368	2,322	2,332	-37	-1.56	1,500	-
[6484]	26/06/26	2,415	2,415	2,311	2,369	+69	+3.00	7,900	-
[6484]	26/06/25	2,318	2,318	2,282	2,300	+1	+0.04	1,600	-
[6484]	26/06/24	2,255	2,299	2,255	2,299	-1	-0.04	1,000	-
[6484]	26/06/23	2,319	2,319	2,300	2,300	-19	-0.82	200	-
[6484]	26/06/22	2,310	2,320	2,271	2,319	+4	+0.17	2,200	-
[6484]	26/06/19	2,300	2,319	2,292	2,315	-10	-0.43	800	-
[6484]	26/06/18	2,298	2,325	2,298	2,325	+22	+0.96	800	-
[6484]	26/06/17	2,306	2,306	2,285	2,303	-23	-0.99	1,100	-
[6484]	26/06/16	2,309	2,326	2,300	2,326	+1	+0.04	1,900	-
[6484]	26/06/15	2,316	2,325	2,303	2,325	+14	+0.61	1,000	-
[6484]	26/06/12	2,400	2,400	2,311	2,311	-89	-3.71	1,700	-
[6484]	26/06/11	2,418	2,420	2,380	2,400	-19	-0.79	1,100	-
[6484]	26/06/10	2,412	2,419	2,383	2,419	0	0.00	5,900	-
[6484]	26/06/09	2,404	2,419	2,370	2,419	+28	+1.17	1,600	-
[6484]	26/06/08	2,321	2,420	2,320	2,391	+70	+3.02	2,300	-
[6484]	26/06/05	2,331	2,332	2,317	2,321	+8	+0.35	500	-
[6484]	26/06/04	2,329	2,330	2,313	2,313	-17	-0.73	1,100	-
[6484]	26/06/03	2,340	2,344	2,330	2,330	-10	-0.43	600	-
[6484]	26/06/02	2,271	2,357	2,242	2,340	+69	+3.04	3,500	-
[6484]	26/06/01	2,285	2,285	2,271	2,271	-13	-0.57	1,200	-
[6484]	26/05/29	2,309	2,309	2,284	2,284	-27	-1.17	1,100	-
[6484]	26/05/28	2,370	2,370	2,311	2,311	+41	+1.81	2,100	-
[6484]	26/05/27	2,271	2,271	2,251	2,270	-4	-0.18	1,000	-
[6484]	26/05/26	2,249	2,274	2,246	2,274	+4	+0.18	1,400	-
[6484]	26/05/25	2,281	2,281	2,246	2,270	-29	-1.26	2,500	-
[6484]	26/05/22	2,298	2,333	2,290	2,299	+8.0	+0.35	1,200	-
[6484]	26/05/21	2,300	2,301	2,285	2,291	-10.0	-0.43	1,400	-
[6484]	26/05/20	2,326	2,326	2,301	2,301	-41.0	-1.75	1,000	-
[6484]	26/05/19	2,334	2,366	2,330	2,342	-39.0	-1.64	2,000	-
[6484]	26/05/18	2,390	2,390	2,342	2,381	-11.0	-0.46	2,200	-
[6484]	26/05/15	2,434	2,434	2,392	2,392	-49.0	-2.01	1,000	-
[6484]	26/05/14	2,412	2,441	2,411	2,441	+29.0	+1.20	600	-
[6484]	26/05/13	2,427	2,428	2,412	2,412	-15.0	-0.62	500	-
[6484]	26/05/12	2,464	2,464	2,427	2,427	-3.0	-0.12	800	-
[6484]	26/05/11	2,466	2,466	2,430	2,430	-49.0	-1.98	4,100	-
[6484]	26/05/08	2,465	2,480	2,460	2,479	+12.0	+0.49	1,500	-
[6484]	26/05/07	2,477	2,477	2,463	2,467	+18.0	+0.73	1,500	-
[6484]	26/05/01	2,439	2,449	2,439	2,449	+24.0	+0.99	500	-
[6484]	26/04/30	2,433	2,436	2,425	2,425	+10.0	+0.41	700	-
[6484]	26/04/28	2,437	2,437	2,415	2,415	+9.0	+0.37	1,800	-
[6484]	26/04/27	2,397	2,406	2,397	2,406	+10	+0.42	400	-
[6484]	26/04/24	2,430	2,430	2,396	2,396	-25	-1.03	1,000	-
[6484]	26/04/23	2,420	2,431	2,420	2,421	+1	+0.04	1,000	-
[6484]	26/04/22	2,464	2,464	2,420	2,420	－	－	700	-
[6484]	26/04/21	－	－	－	2,418	－	－	0	-
[6484]	26/04/20	2,422	2,422	2,418	2,418	0	0.00	300	-
[6484]	26/04/17	2,417	2,418	2,417	2,418	-29	-1.19	500	-
[6484]	26/04/16	2,416	2,457	2,416	2,447	+14	+0.58	700	-
[6484]	26/04/15	2,427	2,460	2,427	2,433	-17	-0.69	1,200	-
[6484]	26/04/14	2,494	2,494	2,450	2,450	-43	-1.72	700	-
[6484]	26/04/13	2,493	2,493	2,493	2,493	+7	+0.28	100	-
[6484]	26/04/10	2,493	2,493	2,486	2,486	-8	-0.32	2,300	-
[6484]	26/04/09	2,497	2,497	2,466	2,494	+1	+0.04	800	-
[6484]	26/04/08	2,488	2,497	2,485	2,493	+33	+1.34	600	-
[6484]	26/04/07	2,449	2,460	2,449	2,460	+18	+0.74	1,400	-
[6484]	26/04/06	2,402	2,442	2,402	2,442	+40	+1.67	2,800	-
[6484]	26/04/03	2,406	2,432	2,394	2,402	-7	-0.29	1,500	-
[6484]	26/04/02	2,483	2,483	2,400	2,409	-59	-2.39	2,400	-
[6484]	26/04/01	2,428	2,468	2,428	2,468	+40	+1.65	200	-
[6484]	26/03/31	2,481	2,481	2,421	2,428	-33	-1.34	1,800	-
[6484]	26/03/30	2,463	2,515	2,461	2,461	-72	-2.84	1,400	-
[6484]	26/03/27	2,538	2,538	2,501	2,533	+33	+1.32	3,800	-
[6484]	26/03/26	2,497	2,500	2,495	2,500	+1	+0.04	700	-
[6484]	26/03/25	2,499	2,499	2,498	2,499	+1	+0.04	2,700	-
[6484]	26/03/24	2,507	2,512	2,498	2,498	+13	+0.52	900	-
[6484]	26/03/23	2,501	2,501	2,484	2,485	-43	-1.70	1,300	-
[6484]	26/03/19	2,526	2,559	2,526	2,528	+1	+0.04	800	-
[6484]	26/03/18	2,526	2,550	2,525	2,527	+1	+0.04	600	-
[6484]	26/03/17	2,541	2,555	2,526	2,526	-9	-0.36	2,800	-
[6484]	26/03/16	2,604	2,604	2,535	2,535	-62	-2.39	2,000	-
[6484]	26/03/13	2,536	2,619	2,536	2,597	+21	+0.82	2,200	-
[6484]	26/03/12	2,598	2,600	2,570	2,576	+28	+1.10	1,300	-
[6484]	26/03/11	2,509	2,586	2,500	2,548	+28	+1.11	2,600	-
[6484]	26/03/10	2,541	2,541	2,505	2,520	+29	+1.16	3,200	-
[6484]	26/03/09	2,500	2,500	2,445	2,491	-19	-0.76	4,400	-
[6484]	26/03/06	2,519	2,519	2,506	2,510	-10	-0.40	300	-
[6484]	26/03/05	2,520	2,525	2,520	2,520	+15	+0.60	1,000	-
[6484]	26/03/04	2,503	2,510	2,502	2,505	-38	-1.49	1,300	-
[6484]	26/03/03	2,547	2,547	2,514	2,543	+8	+0.32	1,300	-
[6484]	26/03/02	2,515	2,548	2,515	2,535	-15	-0.59	2,000	-
[6484]	26/02/27	2,594	2,594	2,550	2,550	-2	-0.08	2,800	-
[6484]	26/02/26	2,516	2,552	2,502	2,552	+2	+0.08	5,700	-
[6484]	26/02/25	2,555	2,579	2,550	2,550	0	0.00	1,700	-
[6484]	26/02/24	2,540	2,557	2,530	2,550	-20	-0.78	1,600	-
[6484]	26/02/20	2,600	2,600	2,550	2,570	-45	-1.72	1,700	-
[6484]	26/02/19	2,520	2,619	2,520	2,615	+105	+4.18	8,800	-
[6484]	26/02/18	2,515	2,520	2,510	2,510	+10	+0.40	1,100	-
[6484]	26/02/17	2,510	2,528	2,500	2,500	-31	-1.22	2,400	-
[6484]	26/02/16	2,513	2,531	2,500	2,531	-7	-0.28	2,700	-
[6484]	26/02/13	2,536	2,543	2,516	2,538	+2	+0.08	1,200	-
[6484]	26/02/12	2,610	2,610	2,530	2,536	-50	-1.93	3,500	-
[6484]	26/02/10	2,535	2,586	2,530	2,586	+50	+1.97	5,500	-
[6484]	26/02/09	2,542	2,542	2,497	2,536	+43	+1.72	2,100	-
[6484]	26/02/06	2,460	2,494	2,460	2,493	+33	+1.34	1,200	-
[6484]	26/02/05	2,460	2,468	2,459	2,460	+1	+0.04	1,300	-
[6484]	26/02/04	2,449	2,459	2,448	2,459	+10	+0.41	900	-
[6484]	26/02/03	2,447	2,450	2,444	2,449	+6	+0.25	3,200	-
[6484]	26/02/02	2,433	2,443	2,430	2,443	-6	-0.24	2,100	-
[6484]	26/01/30	2,458	2,464	2,447	2,449	-8	-0.33	1,800	-
[6484]	26/01/29	2,451	2,457	2,451	2,457	-44	-1.76	600	-
[6484]	26/01/28	2,500	2,551	2,500	2,501	+23	+0.93	3,200	-
[6484]	26/01/27	2,459	2,478	2,456	2,478	+23	+0.94	900	-
[6484]	26/01/26	2,520	2,520	2,455	2,455	-75	-2.96	1,900	-
[6484]	26/01/23	2,523	2,530	2,500	2,530	+7	+0.28	2,200	-
[6484]	26/01/22	2,586	2,586	2,523	2,523	-63	-2.44	1,000	-
[6484]	26/01/21	2,589	2,600	2,578	2,586	-53	-2.01	700	-
[6484]	26/01/20	2,635	2,640	2,592	2,639	-24	-0.90	1,500	-
[6484]	26/01/19	2,655	2,663	2,594	2,663	+16	+0.60	2,200	-
[6484]	26/01/16	2,662	2,662	2,609	2,647	-1	-0.04	3,900	-
[6484]	26/01/15	2,633	2,648	2,604	2,648	-12	-0.45	2,900	-
[6484]	26/01/14	2,697	2,697	2,660	2,660	+21	+0.80	2,700	-
[6484]	26/01/13	2,737	2,774	2,630	2,639	-48	-1.79	13,500	-
[6484]	26/01/09	2,599	2,688	2,595	2,687	+128	+5.00	4,600	-
[6484]	26/01/08	2,565	2,581	2,550	2,559	-7	-0.27	3,600	-
[6484]	26/01/07	2,530	2,610	2,522	2,566	+8	+0.31	4,500	-
[6484]	26/01/06	2,486	2,558	2,451	2,558	+58	+2.32	7,200	-
[6484]	26/01/05	2,418	2,500	2,406	2,500	+100	+4.17	4,800	-
[6484]	25/12/30	2,388	2,406	2,388	2,400	+12	+0.50	900	-
[6484]	25/12/29	2,415	2,415	2,378	2,388	-27	-1.12	1,100	-
[6484]	25/12/26	2,318	2,415	2,315	2,415	+101	+4.36	6,800	-
[6484]	25/12/25	2,309	2,320	2,305	2,314	+5	+0.22	2,300	-
[6484]	25/12/24	2,300	2,309	2,295	2,309	+9	+0.39	1,200	-
[6484]	25/12/23	2,295	2,302	2,285	2,300	+10	+0.44	2,000	-
[6484]	25/12/22	2,308	2,308	2,281	2,290	-18	-0.78	4,800	-
[6484]	25/12/19	2,307	2,322	2,307	2,308	+1	+0.04	1,400	-
[6484]	25/12/18	2,298	2,308	2,266	2,307	+9	+0.39	1,100	-
[6484]	25/12/17	2,298	2,298	2,235	2,298	+17	+0.75	3,100	-
[6484]	25/12/16	2,280	2,281	2,280	2,281	-19	-0.83	500	-
[6484]	25/12/15	2,299	2,326	2,271	2,300	0	0.00	3,500	-
[6484]	25/12/12	2,314	2,314	2,271	2,300	+9	+0.39	3,800	-
[6484]	25/12/11	2,328	2,328	2,281	2,291	-33	-1.42	5,200	-
[6484]	25/12/10	2,307	2,324	2,286	2,324	+37	+1.62	4,000	-
[6484]	25/12/09	2,285	2,296	2,272	2,287	+2	+0.09	2,100	-
[6484]	25/12/08	2,252	2,285	2,240	2,285	+33	+1.47	2,900	-
[6484]	25/12/05	2,255	2,256	2,240	2,252	-4	-0.18	3,100	-
[6484]	25/12/04	2,260	2,260	2,229	2,256	-6	-0.27	3,200	-
[6484]	25/12/03	2,271	2,271	2,259	2,262	-1	-0.04	1,200	-
[6484]	25/12/02	2,279	2,279	2,263	2,263	+2	+0.09	1,700	-
[6484]	25/12/01	2,270	2,270	2,261	2,261	-9	-0.40	800	-
[6484]	25/11/28	2,231	2,280	2,228	2,270	+40	+1.79	4,300	-
[6484]	25/11/27	2,223	2,233	2,220	2,230	-9	-0.40	2,200	-
[6484]	25/11/26	2,245	2,245	2,220	2,239	-11	-0.49	3,400	-
[6484]	25/11/25	2,263	2,263	2,250	2,250	-2	-0.09	900	-
[6484]	25/11/21	2,262	2,262	2,251	2,252	-19	-0.84	1,300	-
[6484]	25/11/20	2,285	2,285	2,271	2,271	-14	-0.61	1,400	-
[6484]	25/11/19	2,288	2,289	2,285	2,285	-3	-0.13	3,200	-
[6484]	25/11/18	2,289	2,290	2,288	2,288	0	0.00	1,400	-
[6484]	25/11/17	2,300	2,300	2,288	2,288	-8	-0.35	900	-
[6484]	25/11/14	2,291	2,296	2,291	2,296	+5	+0.22	1,200	-
[6484]	25/11/13	2,289	2,291	2,289	2,291	-15	-0.65	600	-
[6484]	25/11/12	2,290	2,306	2,286	2,306	+16	+0.70	1,100	-
[6484]	25/11/11	2,290	2,310	2,289	2,290	-2	-0.09	1,900	-
[6484]	25/11/10	2,289	2,292	2,288	2,292	-1	-0.04	3,000	-
[6484]	25/11/07	2,313	2,313	2,293	2,293	-17	-0.74	2,900	-
[6484]	25/11/06	2,296	2,310	2,296	2,310	+18	+0.79	1,500	-
[6484]	25/11/05	2,347	2,347	2,288	2,292	-8	-0.35	5,700	-
[6484]	25/11/04	2,282	2,317	2,271	2,300	+6	+0.26	3,400	-
[6484]	25/10/31	2,332	2,332	2,291	2,294	-76	-3.21	2,000	-
[6484]	25/10/30	2,300	2,370	2,287	2,370	+53	+2.29	4,800	-
[6484]	25/10/29	2,262	2,317	2,260	2,317	+7	+0.30	3,300	-
[6484]	25/10/28	2,345	2,394	2,255	2,310	-91	-3.79	11,900	-
[6484]	25/10/27	2,363	2,474	2,328	2,401	+238	+11.00	30,800	-
[6484]	25/10/24	2,150	2,165	2,125	2,163	+23	+1.07	3,700	-
[6484]	25/10/23	2,124	2,147	2,124	2,140	+16	+0.75	900	-
[6484]	25/10/22	2,120	2,138	2,120	2,124	-20	-0.93	2,200	-
[6484]	25/10/21	2,128	2,144	2,127	2,144	+17	+0.80	700	-
[6484]	25/10/20	2,122	2,127	2,121	2,127	+9	+0.42	800	-
[6484]	25/10/17	2,125	2,125	2,118	2,118	0	0.00	600	-
[6484]	25/10/16	2,113	2,122	2,113	2,118	-10	-0.47	1,100	-
[6484]	25/10/15	2,136	2,136	2,107	2,128	+4	+0.19	1,400	-
[6484]	25/10/14	2,127	2,144	2,124	2,124	-8	-0.38	1,300	-
[6484]	25/10/10	2,135	2,158	2,126	2,132	-24	-1.11	4,200	-
[6484]	25/10/09	2,155	2,176	2,119	2,156	+3	+0.14	4,700	-
[6484]	25/10/08	2,163	2,163	2,153	2,153	+8	+0.37	1,100	-
[6484]	25/10/07	2,150	2,168	2,145	2,145	+2	+0.09	1,500	-
[6484]	25/10/06	2,169	2,170	2,135	2,143	+22	+1.04	1,200	-
[6484]	25/10/03	2,119	2,121	2,119	2,121	+2	+0.09	1,700	-
[6484]	25/10/02	2,191	2,191	2,119	2,119	-73	-3.33	2,200	-
[6484]	25/10/01	2,168	2,200	2,118	2,192	+36	+1.67	2,800	-
[6484]	25/09/30	2,108	2,156	2,107	2,156	+55	+2.62	1,300	-
[6484]	25/09/29	2,146	2,146	2,101	2,101	-64	-2.96	1,000	-
[6484]	25/09/26	2,166	2,166	2,141	2,165	+9	+0.42	2,000	-
[6484]	25/09/25	2,154	2,169	2,154	2,156	+2	+0.09	1,900	-
[6484]	25/09/24	2,146	2,154	2,132	2,154	+6	+0.28	5,400	-
[6484]	25/09/22	2,156	2,156	2,131	2,148	-7	-0.32	2,700	-
[6484]	25/09/19	2,139	2,155	2,134	2,155	+16	+0.75	5,300	-
[6484]	25/09/18	2,139	2,140	2,128	2,139	0	0.00	3,400	-
[6484]	25/09/17	2,137	2,141	2,131	2,139	-13	-0.60	3,200	-
[6484]	25/09/16	2,155	2,155	2,141	2,152	-5	-0.23	3,800	-
[6484]	25/09/12	2,160	2,160	2,156	2,157	-3	-0.14	1,200	-
[6484]	25/09/11	2,185	2,185	2,150	2,160	-26	-1.19	3,000	-
[6484]	25/09/10	2,205	2,205	2,177	2,186	-35	-1.58	6,500	-
[6484]	25/09/09	2,192	2,221	2,191	2,221	+36	+1.65	3,000	-
[6484]	25/09/08	2,183	2,185	2,183	2,185	0	0.00	2,800	-
[6484]	25/09/05	2,185	2,185	2,176	2,185	+5	+0.23	1,500	-