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
[6492]	26/10/29	12,590	12,650	12,190	12,310	+20.0	+0.16	19,900	19,778,488,320
[6492]	26/10/28	12,470	12,620	12,250	12,290	+410.0	+3.45	14,200	19,746,355,200
[6492]	26/10/27	11,880	12,070	11,770	11,880	+300.0	+2.59	14,700	19,087,607,808
[6492]	26/10/26	11,330	11,640	11,210	11,580	+120.0	+1.05	20,600	18,605,596,672
[6492]	26/10/23	11,400	11,610	11,010	11,460	-540.0	-4.50	52,300	18,412,793,856
[6492]	26/10/22	13,370	13,590	11,990	12,000	-1,200.0	-9.09	94,400	19,280,412,672
[6492]	26/10/21	13,140	13,380	13,060	13,200	+220.0	+1.69	12,400	21,208,453,120
[6492]	26/10/20	13,710	13,710	12,980	12,980	-660.0	-4.84	14,300	20,854,978,560
[6492]	26/10/19	13,160	13,750	12,980	13,640	0	+0.00	10,300	21,915,402,240
[6492]	26/10/16	13,280	13,670	13,130	13,640	+690.0	+5.33	14,000	21,915,402,240
[6492]	26/10/15	13,610	13,650	12,950	12,950	-1,090.0	-7.76	30,900	20,806,778,880
[6492]	26/10/14	14,130	14,200	13,950	14,040	-100.0	-0.71	7,400	22,558,081,024
[6492]	26/10/13	14,250	14,370	13,660	14,140	-160.0	-1.12	22,900	22,718,752,768
[6492]	26/10/09	14,000	14,550	13,920	14,300	+40.0	+0.28	20,300	22,975,823,872
[6492]	26/10/08	15,380	15,380	14,240	14,260	-1,130.0	-7.34	43,300	22,911,555,584
[6492]	26/10/07	15,440	16,100	15,390	15,390	+100.0	+0.65	26,000	24,727,128,064
[6492]	26/10/06	15,380	16,060	15,230	15,290	-50.0	-0.33	18,000	24,566,458,368
[6492]	26/10/05	15,600	15,800	15,170	15,340	+20.0	+0.13	14,100	24,646,793,216
[6492]	26/10/02	15,750	16,120	15,320	15,320	-500.0	-3.16	17,800	24,614,660,096
[6492]	26/10/01	16,130	16,490	15,700	15,820	-160.0	-1.00	17,600	25,418,010,624
[6492]	26/09/30	15,570	16,450	15,570	15,980	+410.0	+2.63	10,800	25,675,081,728
[6492]	26/09/29	15,330	16,050	15,330	15,570	+320.0	+2.10	14,500	25,016,334,336
[6492]	26/09/28	15,210	15,580	15,170	15,250	+90.0	+0.59	8,200	24,502,190,080
[6492]	26/09/25	15,170	15,370	15,070	15,160	+60.0	+0.40	5,000	24,357,586,944
[6492]	26/09/24	14,800	15,400	14,700	15,100	+290.0	+1.96	13,900	24,261,185,536
[6492]	26/09/18	14,810	15,000	14,620	14,810	+190.0	+1.30	9,800	23,795,240,960
[6492]	26/09/17	14,550	15,100	14,550	14,620	+170.0	+1.18	8,600	23,489,968,128
[6492]	26/09/16	14,710	15,590	14,220	14,450	-190.0	-1.30	32,900	23,216,830,464
[6492]	26/09/15	15,620	16,780	14,630	14,640	-1,380.0	-8.61	66,500	23,522,103,296
[6492]	26/09/14	15,100	16,560	14,540	16,020	+2,460.0	+18.14	110,500	25,739,350,016
[6492]	26/09/11	13,320	13,730	13,320	13,560	-310.0	-2.24	5,900	21,786,865,664
[6492]	26/09/10	14,000	14,200	13,830	13,870	-220.0	-1.56	9,700	22,284,943,360
[6492]	26/09/09	14,450	14,900	14,090	14,090	-60.0	-0.42	9,200	22,638,417,920
[6492]	26/09/08	14,480	14,890	14,010	14,150	-370.0	-2.55	10,500	22,734,819,328
[6492]	26/09/07	13,800	14,560	13,750	14,520	+880.0	+6.45	17,800	23,329,298,432
[6492]	26/09/04	13,490	14,050	13,490	13,640	+150.0	+1.11	9,100	21,915,402,240
[6492]	26/09/03	13,410	13,820	13,300	13,490	+190.0	+1.43	11,200	21,674,395,648
[6492]	26/09/02	13,700	13,800	13,290	13,300	-830.0	-5.87	8,300	21,369,122,816
[6492]	26/09/01	13,600	14,130	13,600	14,130	+300.0	+2.17	6,600	22,702,684,160
[6492]	26/08/31	13,760	14,000	13,310	13,830	-230.0	-1.64	7,100	22,220,675,072
[6492]	26/08/28	14,500	14,600	14,000	14,060	-210.0	-1.47	6,400	22,590,216,192
[6492]	26/08/27	14,400	14,600	14,020	14,270	+310.0	+2.22	12,800	22,927,624,192
[6492]	26/08/26	14,100	14,160	13,810	13,960	-100.0	-0.71	6,300	22,429,546,496
[6492]	26/08/25	13,590	14,060	13,500	14,060	+400.0	+2.93	7,400	22,590,216,192
[6492]	26/08/24	13,800	13,830	13,270	13,660	-170.0	-1.23	15,700	21,947,535,360
[6492]	26/08/21	14,320	14,560	13,830	13,830	-790.0	-5.40	15,800	22,220,675,072
[6492]	26/08/20	14,240	14,680	14,000	14,620	+680.0	+4.88	8,200	23,489,968,128
[6492]	26/08/19	14,810	15,000	13,940	13,940	-1,660.0	-10.64	17,300	22,397,411,328
[6492]	26/08/18	15,710	15,900	15,310	15,600	+290.0	+1.89	12,300	25,064,536,064
[6492]	26/08/17	15,800	15,800	15,150	15,310	0	+0.00	13,000	24,599,203,840
[6492]	26/08/14	15,970	16,150	14,930	15,310	-410.0	-2.61	19,400	24,599,203,840
[6492]	26/08/13	14,870	15,730	14,800	15,720	+1,150.0	+7.89	21,600	25,257,967,616
[6492]	26/08/12	14,560	14,630	14,000	14,570	+420.0	+2.97	14,900	23,410,216,960
[6492]	26/08/10	15,000	15,780	14,110	14,150	+590.0	+4.35	44,000	22,735,384,576
[6492]	26/08/07	14,500	14,580	13,410	13,560	-930.0	-6.42	34,500	21,787,408,384
[6492]	26/08/06	14,800	15,100	14,320	14,490	-600.0	-3.98	19,900	23,281,676,288
[6492]	26/08/05	14,310	15,220	14,200	15,090	+1,330.0	+9.67	35,900	24,245,721,088
[6492]	26/08/04	13,800	14,400	13,610	13,760	+150.0	+1.10	33,700	22,108,755,968
[6492]	26/08/03	12,540	13,880	12,250	13,610	+770.0	+6.00	42,800	21,867,745,280
[6492]	26/07/31	12,770	13,100	12,500	12,840	+970.0	+8.17	32,500	20,630,554,624
[6492]	26/07/30	12,180	12,460	11,850	11,870	-160.0	-1.33	26,600	19,072,016,384
[6492]	26/07/29	12,910	12,910	11,850	12,030	-960.0	-7.39	46,600	19,329,093,632
[6492]	26/07/28	13,730	13,800	12,880	12,990	-960.0	-6.88	35,700	20,871,565,312
[6492]	26/07/27	14,200	14,250	13,680	13,950	-80.0	-0.57	25,000	22,414,036,992
[6492]	26/07/24	14,810	14,810	13,900	14,030	-1,050.0	-6.96	39,200	22,542,575,616
[6492]	26/07/23	14,980	15,310	14,880	15,080	+100.0	+0.67	15,700	24,229,654,528
[6492]	26/07/22	15,500	15,600	14,940	14,980	-120.0	-0.79	38,300	24,068,980,736
[6492]	26/07/21	15,260	15,380	14,800	15,100	-140.0	-0.92	30,300	24,261,789,696
[6492]	26/07/17	16,080	16,200	14,700	15,240	-1,240	-7.52	57,700	-
[6492]	26/07/16	16,700	16,880	15,770	16,480	-360	-2.14	32,100	-
[6492]	26/07/15	17,070	17,250	16,550	16,840	-240	-1.41	23,500	-
[6492]	26/07/14	16,500	17,130	16,250	17,080	+500	+3.02	28,800	-
[6492]	26/07/13	17,010	17,380	16,100	16,580	-320	-1.89	39,900	-
[6492]	26/07/10	17,440	17,790	16,900	16,900	+10	+0.06	22,200	-
[6492]	26/07/09	17,830	17,950	16,600	16,890	-410	-2.37	35,400	-
[6492]	26/07/08	18,970	19,270	17,290	17,300	-2,070	-10.69	50,400	-
[6492]	26/07/07	20,000	20,650	18,800	19,370	-520	-2.61	34,400	-
[6492]	26/07/06	21,850	21,990	19,340	19,890	-1,460	-6.84	62,200	-
[6492]	26/07/03	18,780	21,650	18,730	21,350	+2,630	+14.05	90,200	-
[6492]	26/07/02	17,030	19,000	16,980	18,720	+1,340	+7.71	43,400	-
[6492]	26/07/01	17,490	17,500	16,940	17,380	+210	+1.22	19,500	-
[6492]	26/06/30	17,400	17,500	16,650	17,170	+170	+1.00	20,800	-
[6492]	26/06/29	17,450	18,850	16,360	17,000	+1,420	+9.11	60,100	-
[6492]	26/06/26	16,000	16,180	15,140	15,580	-670	-4.12	19,000	-
[6492]	26/06/25	16,650	16,920	15,850	16,250	0	0.00	21,600	-
[6492]	26/06/24	16,590	17,340	15,800	16,250	+220	+1.37	30,300	-
[6492]	26/06/23	17,450	17,890	15,980	16,030	-1,100	-6.42	33,000	-
[6492]	26/06/22	17,100	17,890	16,930	17,130	+400	+2.39	25,300	-
[6492]	26/06/19	15,870	16,790	15,740	16,730	+1,130	+7.24	38,900	-
[6492]	26/06/18	16,000	16,520	15,600	15,600	-800	-4.88	27,400	-
[6492]	26/06/17	14,650	16,810	14,650	16,400	+1,900	+13.10	77,000	-
[6492]	26/06/16	14,710	14,790	14,300	14,500	-470	-3.14	24,800	-
[6492]	26/06/15	14,500	14,970	14,060	14,970	+660	+4.61	40,300	-
[6492]	26/06/12	13,740	14,360	13,530	14,310	+1,380	+10.67	65,700	-
[6492]	26/06/11	12,930	13,110	12,610	12,930	-390	-2.93	32,600	-
[6492]	26/06/10	13,640	13,890	13,000	13,320	-370	-2.70	33,800	-
[6492]	26/06/09	14,430	14,500	13,680	13,690	-740	-5.13	37,900	-
[6492]	26/06/08	13,820	14,430	13,460	14,430	-290	-1.97	46,200	-
[6492]	26/06/05	14,250	15,280	14,200	14,720	+770	+5.52	51,200	-
[6492]	26/06/04	14,870	14,970	13,950	13,950	-1,310	-8.58	42,700	-
[6492]	26/06/03	16,310	16,590	15,150	15,260	-1,050	-6.44	34,400	-
[6492]	26/06/02	16,920	16,920	15,990	16,310	-750	-4.40	19,700	-
[6492]	26/06/01	17,310	17,410	16,730	17,060	+60	+0.35	15,500	-
[6492]	26/05/29	17,000	17,450	16,620	17,000	-100	-0.58	13,800	-
[6492]	26/05/28	17,290	17,290	16,500	17,100	-70	-0.41	16,200	-
[6492]	26/05/27	17,600	17,600	16,720	17,170	+150	+0.88	19,500	-
[6492]	26/05/26	16,950	17,290	16,220	17,020	+270	+1.61	23,300	-
[6492]	26/05/25	16,880	16,880	16,100	16,750	+20	+0.12	36,300	-
[6492]	26/05/22	15,300	16,730	15,300	16,730	+1,850.0	+12.43	37,900	-
[6492]	26/05/21	15,180	15,290	14,840	14,880	+160.0	+1.09	14,900	-
[6492]	26/05/20	15,200	15,200	14,100	14,720	-460.0	-3.03	30,000	-
[6492]	26/05/19	15,820	15,920	15,010	15,180	-450.0	-2.88	24,100	-
[6492]	26/05/18	14,500	15,750	14,220	15,630	+830.0	+5.61	43,400	-
[6492]	26/05/15	15,790	16,230	14,450	14,800	-1,040.0	-6.57	58,200	-
[6492]	26/05/14	16,220	16,290	15,600	15,840	-150.0	-0.94	22,700	-
[6492]	26/05/13	16,390	16,660	15,750	15,990	-30.0	-0.19	31,900	-
[6492]	26/05/12	17,660	17,860	16,020	16,020	-990.0	-5.82	55,200	-
[6492]	26/05/11	17,670	17,670	16,970	17,010	-400.0	-2.30	17,200	-
[6492]	26/05/08	17,520	17,800	16,820	17,410	-100.0	-0.57	26,900	-
[6492]	26/05/07	17,860	18,170	17,510	17,510	-10.0	-0.06	27,100	-
[6492]	26/05/01	18,020	18,390	17,520	17,520	-450.0	-2.50	21,700	-
[6492]	26/04/30	18,390	18,940	17,970	17,970	-540.0	-2.92	31,900	-
[6492]	26/04/28	17,050	18,800	17,050	18,510	+1,460.0	+8.56	55,300	-
[6492]	26/04/27	18,250	18,470	16,630	17,050	-1,150	-6.32	77,100	-
[6492]	26/04/24	17,600	19,480	17,500	18,200	+2,200	+13.75	219,300	-
[6492]	26/04/23	16,000	16,000	16,000	16,000	+3,000	+23.08	10,400	-
[6492]	26/04/22	13,220	13,220	12,760	13,000	-310	-2.33	17,900	-
[6492]	26/04/21	13,520	13,560	13,080	13,310	+90	+0.68	20,800	-
[6492]	26/04/20	12,560	13,280	12,360	13,220	+930	+7.57	44,700	-
[6492]	26/04/17	12,720	12,730	12,100	12,290	-180	-1.44	15,500	-
[6492]	26/04/16	11,980	12,590	11,800	12,470	+730	+6.22	32,800	-
[6492]	26/04/15	12,660	12,850	11,600	11,740	-710	-5.70	50,800	-
[6492]	26/04/14	12,840	13,040	12,360	12,450	-10	-0.08	37,600	-
[6492]	26/04/13	11,510	12,550	11,460	12,460	+900	+7.79	53,400	-
[6492]	26/04/10	11,700	12,100	11,550	11,560	-90	-0.77	42,900	-
[6492]	26/04/09	11,800	11,810	11,230	11,650	-340	-2.84	41,700	-
[6492]	26/04/08	11,400	12,000	11,220	11,990	+1,050	+9.60	56,500	-
[6492]	26/04/07	11,220	11,460	10,710	10,940	-10	-0.09	39,100	-
[6492]	26/04/06	10,570	11,130	10,440	10,950	+510	+4.89	40,700	-
[6492]	26/04/03	10,770	11,180	10,440	10,440	-150	-1.42	53,900	-
[6492]	26/04/02	11,970	11,970	10,570	10,590	-1,400	-11.68	103,900	-
[6492]	26/04/01	11,370	11,990	11,040	11,990	+1,190	+11.02	42,600	-
[6492]	26/03/31	10,790	11,470	10,400	10,800	-480	-4.26	59,700	-
[6492]	26/03/30	10,540	11,380	10,420	11,280	+120	+1.08	53,500	-
[6492]	26/03/27	11,220	11,980	11,150	11,160	-280	-2.45	51,900	-
[6492]	26/03/26	12,300	12,320	11,350	11,440	-880	-7.14	73,000	-
[6492]	26/03/25	12,420	12,710	12,230	12,320	+320	+2.67	57,500	-
[6492]	26/03/24	13,050	13,270	11,840	12,000	-330	-2.68	105,000	-
[6492]	26/03/23	14,000	14,000	11,800	12,330	-1,090	-8.12	243,900	-
[6492]	26/03/19	12,830	14,350	12,630	13,420	+580	+4.52	301,600	-
[6492]	26/03/18	12,060	13,340	11,460	12,840	+930	+7.81	182,500	-
[6492]	26/03/17	13,530	13,750	11,910	11,910	-1,390	-10.45	117,100	-
[6492]	26/03/16	14,130	15,000	12,980	13,300	-230	-1.70	191,500	-
[6492]	26/03/13	12,380	13,730	12,220	13,530	+1,010	+8.07	158,400	-
[6492]	26/03/12	13,000	14,110	12,250	12,520	-420	-3.25	199,700	-
[6492]	26/03/11	12,850	13,880	12,330	12,940	+940	+7.83	160,700	-
[6492]	26/03/10	11,650	12,370	11,200	12,000	+340	+2.92	130,600	-
[6492]	26/03/09	10,520	11,890	10,520	11,660	+240	+2.10	162,900	-
[6492]	26/03/06	11,500	11,870	11,030	11,420	+820	+7.74	205,900	-
[6492]	26/03/05	9,970	10,600	9,930	10,600	+1,500	+16.48	70,900	-
[6492]	26/03/04	9,530	9,910	9,010	9,100	-670	-6.86	63,200	-
[6492]	26/03/03	10,370	10,550	9,750	9,770	-520	-5.05	48,700	-
[6492]	26/03/02	9,780	10,600	9,590	10,290	+430	+4.36	58,300	-
[6492]	26/02/27	9,570	9,950	9,570	9,860	+190	+1.96	21,600	-
[6492]	26/02/26	10,050	10,100	9,500	9,670	-380	-3.78	56,600	-
[6492]	26/02/25	10,020	10,280	9,700	10,050	+260	+2.66	93,600	-
[6492]	26/02/24	10,230	10,520	9,620	9,790	-740	-7.03	140,900	-
[6492]	26/02/20	11,040	12,670	9,510	10,530	+90	+0.86	1,020,800	-
[6492]	26/02/19	9,690	10,440	9,390	10,440	+1,500	+16.78	166,600	-
[6492]	26/02/18	8,500	9,050	8,500	8,940	+640	+7.71	50,800	-
[6492]	26/02/17	8,360	8,450	8,090	8,300	-30	-0.36	20,500	-
[6492]	26/02/16	7,900	8,330	7,870	8,330	+510	+6.52	25,800	-
[6492]	26/02/13	7,990	7,990	7,640	7,820	-170	-2.13	11,700	-
[6492]	26/02/12	8,330	8,340	7,940	7,990	-320	-3.85	14,900	-
[6492]	26/02/10	8,490	8,700	8,130	8,310	-240	-2.81	34,400	-
[6492]	26/02/09	8,200	8,690	8,050	8,550	+1,100	+14.77	143,300	-
[6492]	26/02/06	7,320	7,450	7,030	7,450	+180	+2.48	16,400	-
[6492]	26/02/05	7,340	7,340	7,140	7,270	-70	-0.95	9,000	-
[6492]	26/02/04	7,120	7,360	7,120	7,340	+300	+4.26	13,000	-
[6492]	26/02/03	7,060	7,060	6,910	7,040	+180	+2.62	5,000	-
[6492]	26/02/02	6,840	7,040	6,840	6,860	-10	-0.15	8,700	-
[6492]	26/01/30	7,060	7,060	6,810	6,870	-120	-1.72	6,900	-
[6492]	26/01/29	6,810	7,040	6,650	6,990	+280	+4.17	15,000	-
[6492]	26/01/28	6,690	6,720	6,590	6,710	+10	+0.15	7,700	-
[6492]	26/01/27	7,000	7,000	6,660	6,700	-280	-4.01	14,100	-
[6492]	26/01/26	7,370	7,370	6,980	6,980	-450	-6.06	25,500	-
[6492]	26/01/23	7,530	7,530	7,420	7,430	-80	-1.07	8,900	-
[6492]	26/01/22	7,600	7,660	7,490	7,510	-10	-0.13	11,600	-
[6492]	26/01/21	7,600	7,600	7,420	7,520	-120	-1.57	11,300	-
[6492]	26/01/20	7,790	7,790	7,620	7,640	-80	-1.04	8,700	-
[6492]	26/01/19	7,830	7,960	7,720	7,720	-220	-2.77	11,500	-
[6492]	26/01/16	8,000	8,020	7,860	7,940	-50	-0.63	8,400	-
[6492]	26/01/15	7,940	7,990	7,890	7,990	+20	+0.25	12,700	-
[6492]	26/01/14	8,160	8,160	7,870	7,970	-180	-2.21	21,000	-
[6492]	26/01/13	8,200	8,400	8,080	8,150	+90	+1.12	95,400	-
[6492]	26/01/09	8,110	8,120	8,020	8,060	-50	-0.62	4,300	-
[6492]	26/01/08	8,200	8,290	8,060	8,110	-220	-2.64	8,300	-
[6492]	26/01/07	8,230	8,450	8,230	8,330	-10	-0.12	4,600	-
[6492]	26/01/06	8,280	8,350	8,250	8,340	+100	+1.21	2,800	-
[6492]	26/01/05	8,330	8,340	8,220	8,240	+20	+0.24	5,000	-
[6492]	25/12/30	8,200	8,230	8,050	8,220	+90	+1.11	5,600	-
[6492]	25/12/29	8,160	8,200	8,070	8,130	+10	+0.12	6,400	-
[6492]	25/12/26	8,240	8,280	8,100	8,120	-100	-1.22	4,600	-
[6492]	25/12/25	8,090	8,220	8,090	8,220	+140	+1.73	1,700	-
[6492]	25/12/24	8,290	8,300	7,980	8,080	-210	-2.53	6,600	-
[6492]	25/12/23	8,360	8,530	8,210	8,290	+80	+0.97	10,400	-
[6492]	25/12/22	7,850	8,210	7,810	8,210	+400	+5.12	12,000	-
[6492]	25/12/19	7,630	7,810	7,630	7,810	+260	+3.44	5,000	-
[6492]	25/12/18	7,610	7,620	7,520	7,550	-60	-0.79	4,300	-
[6492]	25/12/17	7,800	7,800	7,520	7,610	-140	-1.81	8,100	-
[6492]	25/12/16	7,950	7,950	7,750	7,750	-200	-2.52	8,700	-
[6492]	25/12/15	7,960	7,990	7,830	7,950	-50	-0.63	4,400	-
[6492]	25/12/12	7,930	8,000	7,910	8,000	+120	+1.52	3,600	-
[6492]	25/12/11	7,960	8,090	7,810	7,880	-100	-1.25	11,700	-
[6492]	25/12/10	8,160	8,180	7,950	7,980	-130	-1.60	8,300	-
[6492]	25/12/09	8,100	8,150	7,970	8,110	+110	+1.38	7,700	-
[6492]	25/12/08	8,010	8,100	7,980	8,000	-10	-0.12	7,400	-
[6492]	25/12/05	8,020	8,150	7,980	8,010	+80	+1.01	9,400	-
[6492]	25/12/04	8,070	8,080	7,920	7,930	+10	+0.13	9,600	-
[6492]	25/12/03	8,150	8,150	7,910	7,920	-180	-2.22	17,200	-
[6492]	25/12/02	8,450	8,570	8,050	8,100	-470	-5.48	18,300	-
[6492]	25/12/01	8,970	8,980	8,500	8,570	-540	-5.93	17,300	-
[6492]	25/11/28	9,110	9,150	8,640	9,110	+150	+1.67	20,500	-
[6492]	25/11/27	9,000	9,060	8,680	8,960	+60	+0.67	23,700	-
[6492]	25/11/26	8,250	8,940	8,210	8,900	+800	+9.88	25,100	-
[6492]	25/11/25	8,700	8,770	8,100	8,100	-500	-5.81	18,100	-
[6492]	25/11/21	8,280	8,680	8,170	8,600	+170	+2.02	11,400	-
[6492]	25/11/20	8,410	8,830	8,400	8,430	+470	+5.90	30,500	-
[6492]	25/11/19	7,670	7,990	7,420	7,960	+210	+2.71	18,200	-
[6492]	25/11/18	8,100	8,100	7,660	7,750	-350	-4.32	17,200	-
[6492]	25/11/17	8,400	8,400	8,090	8,100	-320	-3.80	14,100	-
[6492]	25/11/14	8,740	8,810	8,360	8,420	-470	-5.29	14,200	-
[6492]	25/11/13	9,050	9,150	8,820	8,890	-310	-3.37	23,100	-
[6492]	25/11/12	9,030	9,480	8,730	9,200	+1,220	+15.29	89,400	-
[6492]	25/11/11	8,050	8,050	7,790	7,980	+130	+1.66	10,200	-
[6492]	25/11/10	8,160	8,180	7,730	7,850	-350	-4.27	13,800	-
[6492]	25/11/07	8,280	8,480	8,150	8,200	-260	-3.07	10,600	-
[6492]	25/11/06	8,610	8,620	8,400	8,460	-80	-0.94	4,800	-
[6492]	25/11/05	8,560	8,610	8,090	8,540	-20	-0.23	11,100	-
[6492]	25/11/04	9,020	9,020	8,460	8,560	-490	-5.41	18,000	-
[6492]	25/10/31	8,770	9,100	8,710	9,050	+280	+3.19	17,200	-
[6492]	25/10/30	8,840	9,100	8,770	8,770	0	0.00	19,100	-
[6492]	25/10/29	8,720	8,890	8,500	8,770	+230	+2.69	11,000	-
[6492]	25/10/28	8,790	8,790	8,490	8,540	-240	-2.73	7,000	-
[6492]	25/10/27	8,840	8,890	8,610	8,780	+20	+0.23	9,700	-
[6492]	25/10/24	8,730	8,790	8,560	8,760	+250	+2.94	8,200	-
[6492]	25/10/23	8,740	8,740	8,500	8,510	-380	-4.27	6,500	-
[6492]	25/10/22	8,600	8,890	8,330	8,890	+260	+3.01	11,800	-
[6492]	25/10/21	9,260	9,350	8,570	8,630	-550	-5.99	32,800	-
[6492]	25/10/20	8,720	9,200	8,540	9,180	+760	+9.03	23,000	-
[6492]	25/10/17	8,530	8,680	8,350	8,420	-220	-2.55	6,600	-
[6492]	25/10/16	8,830	8,850	8,520	8,640	+110	+1.29	15,800	-
[6492]	25/10/15	7,920	8,550	7,920	8,530	+610	+7.70	7,500	-
[6492]	25/10/14	7,830	8,250	7,830	7,920	-280	-3.41	11,400	-
[6492]	25/10/10	8,620	8,680	8,150	8,200	-440	-5.09	12,400	-
[6492]	25/10/09	8,670	8,980	8,570	8,640	-30	-0.35	20,400	-
[6492]	25/10/08	8,730	9,150	8,550	8,670	-110	-1.25	29,300	-
[6492]	25/10/07	9,100	9,200	8,390	8,780	-190	-2.12	53,200	-
[6492]	25/10/06	8,970	8,970	8,970	8,970	+1,500	+20.08	5,200	-
[6492]	25/10/03	7,290	7,660	7,290	7,470	+190	+2.61	8,600	-
[6492]	25/10/02	7,700	7,730	7,280	7,280	-420	-5.45	21,500	-
[6492]	25/10/01	8,450	8,450	7,660	7,700	-810	-9.52	22,800	-
[6492]	25/09/30	8,400	8,660	8,330	8,510	+260	+3.15	4,900	-
[6492]	25/09/29	8,510	8,510	8,250	8,250	-190	-2.25	2,300	-
[6492]	25/09/26	8,500	8,510	8,350	8,440	0	0.00	2,600	-
[6492]	25/09/25	8,320	8,580	8,320	8,440	0	0.00	7,600	-
[6492]	25/09/24	8,690	8,690	8,410	8,440	-180	-2.09	9,000	-
[6492]	25/09/22	8,820	8,900	8,620	8,620	+180	+2.13	8,300	-
[6492]	25/09/19	8,620	8,650	8,200	8,440	+10	+0.12	11,400	-
[6492]	25/09/18	8,610	8,610	8,140	8,430	-260	-2.99	15,300	-
[6492]	25/09/17	8,960	9,000	8,650	8,690	-370	-4.08	9,500	-
[6492]	25/09/16	8,920	9,230	8,910	9,060	+250	+2.84	8,500	-
[6492]	25/09/12	8,900	9,000	8,760	8,810	-110	-1.23	6,700	-
[6492]	25/09/11	9,150	9,150	8,730	8,920	-80	-0.89	4,900	-
[6492]	25/09/10	8,990	9,130	8,880	9,000	+160	+1.81	5,400	-
[6492]	25/09/09	9,240	9,480	8,760	8,840	-100	-1.12	16,500	-
[6492]	25/09/08	9,210	9,550	8,920	8,940	+30	+0.34	12,700	-
[6492]	25/09/05	8,660	9,100	8,660	8,910	+180	+2.06	4,400	-