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
[6490]	26/10/29	10,360	10,440	9,970	10,370	-20.0	-0.19	161,900	237,070,794,752
[6490]	26/10/28	10,410	10,510	10,260	10,390	+370.0	+3.69	104,400	237,528,006,656
[6490]	26/10/27	10,000	10,160	9,910	10,020	+400.0	+4.16	116,600	229,069,357,056
[6490]	26/10/26	9,800	9,840	9,530	9,620	-150.0	-1.54	101,600	219,924,873,216
[6490]	26/10/23	9,600	9,800	9,330	9,770	-260.0	-2.59	231,300	223,354,060,800
[6490]	26/10/22	10,980	10,980	9,970	10,030	-880.0	-8.07	143,600	229,297,979,392
[6490]	26/10/21	11,000	11,110	10,780	10,910	+240.0	+2.25	87,400	249,415,843,840
[6490]	26/10/20	11,550	11,700	10,640	10,670	-880.0	-7.62	126,600	243,929,153,536
[6490]	26/10/19	10,990	11,590	10,850	11,550	-20.0	-0.17	97,500	264,047,017,984
[6490]	26/10/16	11,610	11,650	11,240	11,570	+200.0	+1.76	137,100	264,504,246,272
[6490]	26/10/15	12,140	12,240	11,220	11,370	-1,370.0	-10.75	211,400	259,931,996,160
[6490]	26/10/14	12,750	13,050	12,520	12,740	+70.0	+0.55	126,000	291,251,879,936
[6490]	26/10/13	12,320	12,840	12,260	12,670	-170.0	-1.32	140,000	289,651,589,120
[6490]	26/10/09	11,970	12,840	11,910	12,840	+610.0	+4.99	180,200	293,537,972,224
[6490]	26/10/08	12,270	12,450	12,120	12,230	-240.0	-1.92	133,000	279,592,632,320
[6490]	26/10/07	12,400	12,520	12,120	12,470	+70.0	+0.56	119,700	285,079,339,008
[6490]	26/10/06	12,220	12,530	12,000	12,400	+220.0	+1.81	173,700	283,479,048,192
[6490]	26/10/05	11,850	12,180	11,850	12,180	+630.0	+5.45	203,900	278,449,586,176
[6490]	26/10/02	11,350	11,690	11,320	11,550	+450.0	+4.05	207,000	264,047,017,984
[6490]	26/10/01	11,000	11,130	10,810	11,100	+200.0	+1.83	109,400	253,759,471,616
[6490]	26/09/30	10,980	11,020	10,770	10,900	+120.0	+1.11	104,700	249,187,237,888
[6490]	26/09/29	10,520	10,820	10,520	10,780	+90.0	+0.84	115,500	246,443,884,544
[6490]	26/09/28	10,500	10,840	10,400	10,690	+340.0	+3.29	184,200	244,386,381,824
[6490]	26/09/25	9,930	10,500	9,760	10,350	+340.0	+3.40	132,800	236,613,566,464
[6490]	26/09/24	9,740	10,080	9,630	10,010	+570.0	+6.04	208,600	228,840,751,104
[6490]	26/09/18	9,220	9,440	9,220	9,440	+340.0	+3.74	103,300	215,809,867,776
[6490]	26/09/17	9,300	9,340	9,050	9,100	-120.0	-1.30	60,500	208,037,052,416
[6490]	26/09/16	9,030	9,230	8,960	9,220	+190.0	+2.10	58,300	210,780,389,376
[6490]	26/09/15	8,800	9,090	8,800	9,030	+90.0	+1.01	59,400	206,436,761,600
[6490]	26/09/14	8,650	8,960	8,650	8,940	-100.0	-1.11	67,100	204,379,258,880
[6490]	26/09/11	8,850	9,130	8,730	9,040	-260.0	-2.80	132,200	206,665,367,552
[6490]	26/09/10	9,430	9,490	9,110	9,300	-230.0	-2.41	85,500	212,609,286,144
[6490]	26/09/09	9,310	9,620	9,310	9,530	+370.0	+4.04	79,100	217,867,370,496
[6490]	26/09/08	9,680	9,720	9,160	9,160	-670.0	-6.82	74,200	209,408,720,896
[6490]	26/09/07	9,720	9,860	9,630	9,830	+250.0	+2.61	71,600	224,725,729,280
[6490]	26/09/04	9,320	9,590	9,240	9,580	+260.0	+2.79	77,800	219,010,433,024
[6490]	26/09/03	9,420	9,510	9,180	9,320	+20.0	+0.22	87,500	213,066,514,432
[6490]	26/09/02	9,540	9,650	9,300	9,300	-500.0	-5.10	124,800	212,609,286,144
[6490]	26/09/01	10,010	10,090	9,720	9,800	-400.0	-3.92	117,700	224,039,895,040
[6490]	26/08/31	9,780	10,230	9,760	10,200	+230.0	+2.31	103,400	233,184,378,880
[6490]	26/08/28	10,200	10,290	9,920	9,970	-170.0	-1.68	112,500	227,926,310,912
[6490]	26/08/27	10,240	10,380	10,010	10,140	+140.0	+1.40	108,400	231,812,710,400
[6490]	26/08/26	10,030	10,080	9,900	10,000	-300.0	-2.91	103,100	228,612,145,152
[6490]	26/08/25	9,710	10,340	9,700	10,300	+470.0	+4.78	132,300	235,470,503,936
[6490]	26/08/24	9,720	9,960	9,560	9,830	+70.0	+0.72	87,600	224,725,729,280
[6490]	26/08/21	9,740	9,910	9,560	9,760	-280.0	-2.79	112,300	223,125,454,848
[6490]	26/08/20	9,800	10,110	9,650	10,040	+180.0	+1.83	100,100	229,526,585,344
[6490]	26/08/19	9,780	10,040	9,730	9,860	-670.0	-6.36	169,500	225,411,563,520
[6490]	26/08/18	10,780	11,260	10,500	10,530	+50.0	+0.48	201,800	240,728,588,288
[6490]	26/08/17	10,300	10,480	10,160	10,480	+300.0	+2.95	108,700	239,585,525,760
[6490]	26/08/14	10,530	10,690	10,050	10,180	-260.0	-2.49	127,000	232,727,150,592
[6490]	26/08/13	10,500	10,590	10,250	10,440	+90.0	+0.87	144,000	238,671,069,184
[6490]	26/08/12	10,000	10,400	9,980	10,350	+320.0	+3.19	153,800	236,613,566,464
[6490]	26/08/10	10,580	10,920	10,030	10,030	-250.0	-2.43	239,100	229,297,979,392
[6490]	26/08/07	11,810	12,080	9,980	10,280	-330.0	-3.11	463,400	235,015,061,504
[6490]	26/08/06	11,580	11,650	10,610	10,610	-690.0	-6.11	194,700	242,559,320,064
[6490]	26/08/05	10,950	11,380	10,820	11,300	+750.0	+7.11	167,300	258,333,687,808
[6490]	26/08/04	9,970	10,560	9,970	10,550	+590.0	+5.92	205,500	241,187,651,584
[6490]	26/08/03	9,340	10,040	9,190	9,960	+470.0	+4.95	150,700	227,699,425,280
[6490]	26/07/31	9,230	9,680	9,080	9,490	+890.0	+10.35	216,100	216,954,568,704
[6490]	26/07/30	8,690	8,900	8,430	8,600	+60.0	+0.70	146,700	196,607,934,464
[6490]	26/07/29	9,110	9,280	8,340	8,540	-490.0	-5.43	215,200	195,236,249,600
[6490]	26/07/28	9,350	9,460	9,000	9,030	-920.0	-9.25	153,000	206,438,334,464
[6490]	26/07/27	9,780	10,000	9,520	9,950	-130.0	-1.29	178,800	227,470,802,944
[6490]	26/07/24	10,100	10,280	9,870	10,080	-320.0	-3.08	84,500	230,442,795,008
[6490]	26/07/23	10,350	10,580	10,130	10,400	+280.0	+2.77	134,100	237,758,431,232
[6490]	26/07/22	10,500	10,660	10,120	10,120	+200.0	+2.02	176,000	231,357,251,584
[6490]	26/07/21	9,680	10,000	9,390	9,920	+540.0	+5.76	173,200	226,784,968,704
[6490]	26/07/17	9,800	10,100	9,140	9,380	-720	-7.13	169,700	-
[6490]	26/07/16	10,060	10,360	10,030	10,100	-260	-2.51	121,300	-
[6490]	26/07/15	9,810	10,410	9,780	10,360	+580	+5.93	116,700	-
[6490]	26/07/14	9,760	9,840	9,480	9,780	-40	-0.41	76,500	-
[6490]	26/07/13	10,180	10,280	9,730	9,820	-310	-3.06	141,500	-
[6490]	26/07/10	9,970	10,240	9,970	10,130	+460	+4.76	132,000	-
[6490]	26/07/09	9,650	9,810	9,520	9,670	+170	+1.79	81,200	-
[6490]	26/07/08	9,550	9,890	9,480	9,500	-200	-2.06	106,100	-
[6490]	26/07/07	9,970	10,220	9,610	9,700	-700	-6.73	156,100	-
[6490]	26/07/06	10,740	10,850	10,090	10,400	-310	-2.89	220,400	-
[6490]	26/07/03	9,970	10,770	9,860	10,710	+380	+3.68	163,700	-
[6490]	26/07/02	10,490	10,650	10,270	10,330	-950	-8.42	172,500	-
[6490]	26/07/01	11,000	11,550	11,000	11,280	+510	+4.74	179,500	-
[6490]	26/06/30	10,800	11,050	10,630	10,770	+250	+2.38	112,300	-
[6490]	26/06/29	10,330	10,560	9,950	10,520	+80	+0.77	118,200	-
[6490]	26/06/26	10,590	10,810	10,240	10,440	-390	-3.60	119,700	-
[6490]	26/06/25	11,070	11,070	10,670	10,830	+620	+6.07	204,400	-
[6490]	26/06/24	10,150	10,550	10,040	10,210	+40	+0.39	131,400	-
[6490]	26/06/23	11,220	11,290	10,170	10,170	-1,000	-8.95	219,400	-
[6490]	26/06/22	11,080	11,580	11,020	11,170	+190	+1.73	279,700	-
[6490]	26/06/19	10,690	11,100	10,570	10,980	+590	+5.68	273,100	-
[6490]	26/06/18	10,090	10,590	10,030	10,390	+450	+4.53	198,000	-
[6490]	26/06/17	9,400	9,960	9,360	9,940	+340	+3.54	132,800	-
[6490]	26/06/16	9,230	9,630	9,200	9,600	-70	-0.72	182,300	-
[6490]	26/06/15	9,550	9,780	9,550	9,670	+420	+4.54	188,600	-
[6490]	26/06/12	8,860	9,310	8,820	9,250	+630	+7.31	196,300	-
[6490]	26/06/11	8,270	8,620	8,160	8,620	-80	-0.92	238,200	-
[6490]	26/06/10	8,790	8,900	8,510	8,700	-200	-2.25	178,600	-
[6490]	26/06/09	9,010	9,100	8,810	8,900	+40	+0.45	144,000	-
[6490]	26/06/08	8,920	9,010	8,700	8,860	-650	-6.83	110,300	-
[6490]	26/06/05	9,210	9,590	9,020	9,510	+160	+1.71	119,400	-
[6490]	26/06/04	9,250	9,410	9,150	9,350	-50	-0.53	92,200	-
[6490]	26/06/03	9,390	9,690	9,330	9,400	+10	+0.11	105,700	-
[6490]	26/06/02	9,440	9,470	8,940	9,390	-140	-1.47	99,300	-
[6490]	26/06/01	9,370	9,760	9,340	9,530	+120	+1.28	163,900	-
[6490]	26/05/29	9,500	9,560	9,260	9,410	-240	-2.49	194,600	-
[6490]	26/05/28	9,690	9,750	9,420	9,650	-190	-1.93	111,700	-
[6490]	26/05/27	10,100	10,260	9,840	9,840	+40	+0.41	127,800	-
[6490]	26/05/26	10,000	10,070	9,770	9,800	+20	+0.20	135,700	-
[6490]	26/05/25	9,440	9,880	9,420	9,780	+360	+3.82	106,400	-
[6490]	26/05/22	9,310	9,500	9,270	9,420	+120	+1.29	113,100	-
[6490]	26/05/21	9,170	9,530	9,080	9,300	+480	+5.44	103,800	-
[6490]	26/05/20	9,260	9,340	8,600	8,820	-740	-7.74	300,300	-
[6490]	26/05/19	9,680	9,950	9,450	9,560	-80	-0.83	168,400	-
[6490]	26/05/18	9,910	10,210	9,640	9,640	-430	-4.27	183,300	-
[6490]	26/05/15	10,640	10,960	10,010	10,070	-270	-2.61	265,400	-
[6490]	26/05/14	10,100	10,510	10,020	10,340	+340	+3.40	230,900	-
[6490]	26/05/13	9,830	10,160	9,770	10,000	+20	+0.20	163,400	-
[6490]	26/05/12	9,980	10,320	9,910	9,980	+210	+2.15	217,800	-
[6490]	26/05/11	10,000	10,010	9,620	9,770	+150	+1.56	155,200	-
[6490]	26/05/08	9,410	9,640	9,350	9,620	+140	+1.48	114,700	-
[6490]	26/05/07	9,430	9,620	9,400	9,480	+640	+7.24	153,700	-
[6490]	26/05/01	9,120	9,250	8,800	8,840	-280	-3.07	89,600	-
[6490]	26/04/30	9,110	9,260	9,100	9,120	-90	-0.98	77,500	-
[6490]	26/04/28	9,210	9,300	9,080	9,210	+100	+1.10	113,900	-
[6490]	26/04/27	8,720	9,270	8,610	9,110	+500	+5.81	182,400	-
[6490]	26/04/24	8,340	8,610	8,340	8,610	+210	+2.50	288,700	-
[6490]	26/04/23	8,610	8,700	8,270	8,400	-220	-2.55	87,200	-
[6490]	26/04/22	8,680	8,760	8,480	8,620	-210	-2.38	90,800	-
[6490]	26/04/21	8,840	8,910	8,690	8,830	+80	+0.91	87,000	-
[6490]	26/04/20	8,720	8,880	8,610	8,750	-60	-0.68	113,800	-
[6490]	26/04/17	9,250	9,310	8,790	8,810	-440	-4.76	394,700	-
[6490]	26/04/16	9,190	9,350	9,130	9,250	+210	+2.32	118,100	-
[6490]	26/04/15	9,400	9,540	8,980	9,040	-310	-3.32	186,100	-
[6490]	26/04/14	9,470	9,550	9,220	9,350	+130	+1.41	161,900	-
[6490]	26/04/13	8,400	9,340	8,400	9,220	+740	+8.73	349,900	-
[6490]	26/04/10	8,250	8,480	8,220	8,480	+450	+5.60	121,400	-
[6490]	26/04/09	8,110	8,110	7,920	8,030	-20	-0.25	71,300	-
[6490]	26/04/08	8,040	8,090	7,910	8,050	+460	+6.06	90,500	-
[6490]	26/04/07	7,570	7,670	7,470	7,590	+50	+0.66	53,600	-
[6490]	26/04/06	7,510	7,680	7,510	7,540	+20	+0.27	53,100	-
[6490]	26/04/03	7,400	7,560	7,280	7,520	+120	+1.62	63,900	-
[6490]	26/04/02	7,710	7,840	7,400	7,400	-180	-2.37	139,900	-
[6490]	26/04/01	7,400	7,580	7,300	7,580	+580	+8.29	94,000	-
[6490]	26/03/31	7,000	7,160	6,910	7,000	-180	-2.51	81,100	-
[6490]	26/03/30	7,110	7,270	7,080	7,180	-310	-4.14	84,100	-
[6490]	26/03/27	7,510	7,540	7,360	7,490	-170	-2.22	132,000	-
[6490]	26/03/26	7,700	7,750	7,550	7,660	-20	-0.26	74,800	-
[6490]	26/03/25	7,650	7,780	7,610	7,680	+460	+6.37	94,100	-
[6490]	26/03/24	7,360	7,400	7,100	7,220	+160	+2.27	79,700	-
[6490]	26/03/23	7,080	7,160	6,910	7,060	-410	-5.49	111,000	-
[6490]	26/03/19	7,580	7,580	7,350	7,470	-260	-3.36	78,600	-
[6490]	26/03/18	7,520	7,730	7,480	7,730	+360	+4.88	91,400	-
[6490]	26/03/17	7,700	7,720	7,350	7,370	-180	-2.38	50,600	-
[6490]	26/03/16	7,310	7,600	7,300	7,550	+90	+1.21	79,300	-
[6490]	26/03/13	7,360	7,590	7,360	7,460	-150	-1.97	111,500	-
[6490]	26/03/12	7,680	7,790	7,580	7,610	-190	-2.44	59,500	-
[6490]	26/03/11	7,770	7,910	7,680	7,800	+260	+3.45	81,700	-
[6490]	26/03/10	7,580	7,800	7,490	7,540	+230	+3.15	82,000	-
[6490]	26/03/09	7,320	7,420	7,030	7,310	-610	-7.70	112,100	-
[6490]	26/03/06	7,780	7,970	7,670	7,920	0	0.00	61,900	-
[6490]	26/03/05	8,170	8,250	7,830	7,920	+320	+4.21	151,500	-
[6490]	26/03/04	7,830	8,020	7,510	7,600	-570	-6.98	106,200	-
[6490]	26/03/03	8,560	8,660	8,120	8,170	-430	-5.00	95,800	-
[6490]	26/03/02	8,350	8,600	8,250	8,600	+100	+1.18	87,000	-
[6490]	26/02/27	8,320	8,510	8,240	8,500	+30	+0.35	104,100	-
[6490]	26/02/26	8,590	8,590	8,250	8,470	-30	-0.35	122,700	-
[6490]	26/02/25	8,430	8,630	8,290	8,500	+330	+4.04	191,900	-
[6490]	26/02/24	8,030	8,340	7,970	8,170	+60	+0.74	119,400	-
[6490]	26/02/20	7,920	8,150	7,900	8,110	+190	+2.40	157,600	-
[6490]	26/02/19	7,770	7,970	7,740	7,920	+150	+1.93	98,400	-
[6490]	26/02/18	7,900	8,050	7,770	7,770	-210	-2.63	117,400	-
[6490]	26/02/17	7,990	8,080	7,830	7,980	+140	+1.79	82,100	-
[6490]	26/02/16	7,710	7,910	7,650	7,840	+200	+2.62	107,600	-
[6490]	26/02/13	7,780	7,780	7,350	7,640	-290	-3.66	128,100	-
[6490]	26/02/12	7,640	7,980	7,570	7,930	+290	+3.80	254,300	-
[6490]	26/02/10	7,860	7,860	7,260	7,640	+780	+11.37	253,900	-
[6490]	26/02/09	6,900	6,960	6,770	6,860	+240	+3.63	131,000	-
[6490]	26/02/06	6,510	6,640	6,440	6,620	+90	+1.38	60,500	-
[6490]	26/02/05	6,650	6,680	6,500	6,530	-160	-2.39	60,100	-
[6490]	26/02/04	6,580	6,720	6,500	6,690	+110	+1.67	93,000	-
[6490]	26/02/03	6,360	6,610	6,360	6,580	+320	+5.11	109,800	-
[6490]	26/02/02	6,310	6,420	6,220	6,260	-190	-2.95	98,200	-
[6490]	26/01/30	6,400	6,500	6,230	6,450	+120	+1.90	171,700	-
[6490]	26/01/29	6,340	6,400	6,220	6,330	+90	+1.44	108,300	-
[6490]	26/01/28	6,260	6,280	6,180	6,240	-10	-0.16	93,400	-
[6490]	26/01/27	6,000	6,250	6,000	6,250	+160	+2.63	92,700	-
[6490]	26/01/26	6,060	6,190	5,990	6,090	-70	-1.14	59,100	-
[6490]	26/01/23	6,160	6,200	6,100	6,160	+80	+1.32	66,100	-
[6490]	26/01/22	6,000	6,170	5,970	6,080	+150	+2.53	86,600	-
[6490]	26/01/21	5,690	5,980	5,690	5,930	+140	+2.42	230,400	-
[6490]	26/01/20	5,930	5,960	5,770	5,790	-110	-1.86	78,500	-
[6490]	26/01/19	6,040	6,050	5,840	5,900	-180	-2.96	96,700	-
[6490]	26/01/16	5,800	6,170	5,800	6,080	+260	+4.47	173,500	-
[6490]	26/01/15	5,860	5,930	5,780	5,820	-60	-1.02	104,900	-
[6490]	26/01/14	5,640	5,880	5,610	5,880	+290	+5.19	147,200	-
[6490]	26/01/13	5,480	5,600	5,420	5,590	+310	+5.87	83,800	-
[6490]	26/01/09	5,340	5,400	5,260	5,280	+40	+0.76	66,800	-
[6490]	26/01/08	5,320	5,450	5,210	5,240	-140	-2.60	118,300	-
[6490]	26/01/07	4,980	5,420	4,965	5,380	+300	+5.91	160,800	-
[6490]	26/01/06	5,000	5,110	4,975	5,080	+190	+3.89	101,200	-
[6490]	26/01/05	4,865	4,945	4,760	4,890	+95	+1.98	61,300	-
[6490]	25/12/30	4,855	4,880	4,795	4,795	-130	-2.64	48,500	-
[6490]	25/12/29	4,925	4,955	4,875	4,925	+70	+1.44	55,600	-
[6490]	25/12/26	4,900	4,920	4,855	4,855	-45	-0.92	42,600	-
[6490]	25/12/25	4,885	4,920	4,840	4,900	+60	+1.24	57,300	-
[6490]	25/12/24	4,845	4,880	4,835	4,840	-5	-0.10	59,500	-
[6490]	25/12/23	4,920	4,945	4,800	4,845	+115	+2.43	124,600	-
[6490]	25/12/22	4,525	4,760	4,525	4,730	+265	+5.94	113,500	-
[6490]	25/12/19	4,465	4,510	4,440	4,465	+10	+0.22	114,500	-
[6490]	25/12/18	4,440	4,475	4,420	4,455	-40	-0.89	52,700	-
[6490]	25/12/17	4,450	4,510	4,430	4,495	+45	+1.01	52,600	-
[6490]	25/12/16	4,600	4,605	4,450	4,450	-220	-4.71	58,800	-
[6490]	25/12/15	4,690	4,690	4,590	4,670	-55	-1.16	59,100	-
[6490]	25/12/12	4,715	4,745	4,680	4,725	+15	+0.32	82,300	-
[6490]	25/12/11	4,795	4,925	4,645	4,710	-35	-0.74	74,100	-
[6490]	25/12/10	4,755	4,805	4,715	4,745	-10	-0.21	34,500	-
[6490]	25/12/09	4,815	4,815	4,730	4,755	-55	-1.14	34,800	-
[6490]	25/12/08	4,710	4,825	4,710	4,810	+100	+2.12	37,600	-
[6490]	25/12/05	4,670	4,760	4,670	4,710	-5	-0.11	59,500	-
[6490]	25/12/04	4,610	4,740	4,610	4,715	+115	+2.50	48,700	-
[6490]	25/12/03	4,725	4,735	4,590	4,600	-70	-1.50	100,100	-
[6490]	25/12/02	4,710	4,710	4,630	4,670	-50	-1.06	45,600	-
[6490]	25/12/01	4,745	4,760	4,695	4,720	-30	-0.63	44,200	-
[6490]	25/11/28	4,745	4,805	4,685	4,750	0	0.00	90,100	-
[6490]	25/11/27	4,635	4,845	4,635	4,750	+170	+3.71	131,800	-
[6490]	25/11/26	4,500	4,590	4,485	4,580	+120	+2.69	58,800	-
[6490]	25/11/25	4,530	4,560	4,435	4,460	0	0.00	80,900	-
[6490]	25/11/21	4,435	4,480	4,400	4,460	-45	-1.00	123,900	-
[6490]	25/11/20	4,550	4,595	4,490	4,505	+90	+2.04	115,000	-
[6490]	25/11/19	4,400	4,525	4,375	4,415	+15	+0.34	118,700	-
[6490]	25/11/18	4,585	4,610	4,380	4,400	-195	-4.24	66,200	-
[6490]	25/11/17	4,615	4,665	4,540	4,595	+45	+0.99	114,000	-
[6490]	25/11/14	4,630	4,685	4,530	4,550	-220	-4.61	145,400	-
[6490]	25/11/13	4,770	4,810	4,725	4,770	-15	-0.31	93,300	-
[6490]	25/11/12	4,760	4,800	4,705	4,785	+15	+0.31	69,100	-
[6490]	25/11/11	4,810	4,860	4,735	4,770	+30	+0.63	80,600	-
[6490]	25/11/10	4,760	4,795	4,720	4,740	+20	+0.42	70,100	-
[6490]	25/11/07	4,795	4,810	4,690	4,720	-100	-2.07	44,700	-
[6490]	25/11/06	4,900	4,915	4,790	4,820	-25	-0.52	86,600	-
[6490]	25/11/05	4,970	4,985	4,755	4,845	-295	-5.74	97,700	-
[6490]	25/11/04	4,870	5,210	4,870	5,140	+270	+5.54	139,300	-
[6490]	25/10/31	4,915	4,915	4,810	4,870	-10	-0.20	51,000	-
[6490]	25/10/30	4,830	4,895	4,820	4,880	+50	+1.04	61,000	-
[6490]	25/10/29	4,890	4,920	4,815	4,830	-25	-0.51	74,700	-
[6490]	25/10/28	4,980	5,010	4,840	4,855	-225	-4.43	72,800	-
[6490]	25/10/27	5,100	5,140	5,050	5,080	+95	+1.91	54,100	-
[6490]	25/10/24	4,975	5,010	4,945	4,985	+15	+0.30	47,500	-
[6490]	25/10/23	4,920	5,010	4,915	4,970	-20	-0.40	67,500	-
[6490]	25/10/22	5,130	5,150	4,930	4,990	-180	-3.48	179,700	-
[6490]	25/10/21	5,160	5,310	5,150	5,170	+70	+1.37	180,800	-
[6490]	25/10/20	4,895	5,170	4,855	5,100	+275	+5.70	165,200	-
[6490]	25/10/17	4,765	4,880	4,750	4,825	+10	+0.21	111,700	-
[6490]	25/10/16	4,650	4,825	4,650	4,815	+205	+4.45	116,500	-
[6490]	25/10/15	4,500	4,625	4,500	4,610	+150	+3.36	67,500	-
[6490]	25/10/14	4,520	4,660	4,450	4,460	-110	-2.41	103,500	-
[6490]	25/10/10	4,615	4,645	4,545	4,570	-110	-2.35	70,300	-
[6490]	25/10/09	4,680	4,685	4,595	4,680	+55	+1.19	65,600	-
[6490]	25/10/08	4,725	4,790	4,610	4,625	-155	-3.24	94,700	-
[6490]	25/10/07	4,890	4,950	4,750	4,780	-110	-2.25	145,500	-
[6490]	25/10/06	4,800	4,935	4,735	4,890	+220	+4.71	216,400	-
[6490]	25/10/03	4,385	4,670	4,340	4,670	+345	+7.98	249,600	-
[6490]	25/10/02	4,175	4,410	4,175	4,325	+190	+4.59	146,000	-
[6490]	25/10/01	4,085	4,150	4,015	4,135	+15	+0.36	97,300	-
[6490]	25/09/30	4,060	4,140	4,055	4,120	+40	+0.98	52,800	-
[6490]	25/09/29	4,095	4,145	4,080	4,080	-65	-1.57	40,200	-
[6490]	25/09/26	4,115	4,155	4,110	4,145	-5	-0.12	68,900	-
[6490]	25/09/25	4,160	4,175	4,125	4,150	0	0.00	48,900	-
[6490]	25/09/24	4,160	4,180	4,125	4,150	-25	-0.60	52,700	-
[6490]	25/09/22	4,120	4,195	4,120	4,175	+55	+1.33	58,900	-
[6490]	25/09/19	4,200	4,215	4,085	4,120	-70	-1.67	170,100	-
[6490]	25/09/18	4,160	4,200	4,125	4,190	+75	+1.82	88,800	-
[6490]	25/09/17	4,125	4,150	4,085	4,115	-40	-0.96	31,800	-
[6490]	25/09/16	4,120	4,185	4,115	4,155	+35	+0.85	73,100	-
[6490]	25/09/12	4,150	4,175	4,105	4,120	-15	-0.36	45,200	-
[6490]	25/09/11	4,090	4,150	4,090	4,135	+35	+0.85	37,200	-
[6490]	25/09/10	4,085	4,120	4,065	4,100	0	0.00	29,700	-
[6490]	25/09/09	4,115	4,125	4,070	4,100	+20	+0.49	41,800	-
[6490]	25/09/08	4,045	4,095	4,045	4,080	+40	+0.99	41,400	-
[6490]	25/09/05	3,980	4,055	3,980	4,040	+60	+1.51	38,500	-