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
[6496]	26/10/29	4,675	4,675	4,620	4,625	-50.0	-1.07	1,100	16,144,857,088
[6496]	26/10/28	4,675	4,720	4,630	4,675	+50.0	+1.08	3,600	16,319,396,864
[6496]	26/10/27	4,610	4,625	4,610	4,625	+25.0	+0.54	400	16,144,857,088
[6496]	26/10/26	4,520	4,650	4,520	4,600	+95.0	+2.11	2,800	16,057,587,712
[6496]	26/10/23	4,525	4,590	4,450	4,505	-90.0	-1.96	10,700	15,725,964,288
[6496]	26/10/22	4,675	4,765	4,555	4,595	-120.0	-2.55	4,000	16,040,133,632
[6496]	26/10/21	4,690	4,770	4,690	4,715	+85.0	+1.84	2,400	16,459,027,456
[6496]	26/10/20	4,820	4,880	4,630	4,630	-200.0	-4.14	9,500	16,162,311,168
[6496]	26/10/19	4,840	4,880	4,750	4,830	-140.0	-2.82	3,500	16,860,467,200
[6496]	26/10/16	4,895	4,975	4,870	4,970	+95.0	+1.95	2,600	17,349,177,344
[6496]	26/10/15	5,000	5,000	4,800	4,875	-135.0	-2.69	7,500	17,017,552,896
[6496]	26/10/14	4,980	5,050	4,970	5,010	+15.0	+0.30	6,100	17,488,807,936
[6496]	26/10/13	5,010	5,050	4,930	4,995	0	+0.00	3,900	17,436,446,720
[6496]	26/10/09	5,100	5,200	4,990	4,995	-115.0	-2.25	12,200	17,436,446,720
[6496]	26/10/08	5,330	5,330	5,110	5,110	-260.0	-4.84	14,200	17,837,885,440
[6496]	26/10/07	5,480	5,480	5,330	5,370	-480.0	-8.21	27,500	18,745,489,408
[6496]	26/10/06	5,850	5,890	5,700	5,850	+50.0	+0.86	15,500	20,421,062,656
[6496]	26/10/05	5,630	6,000	5,610	5,800	+180.0	+3.20	11,400	20,246,523,904
[6496]	26/10/02	5,760	5,760	5,590	5,620	-130.0	-2.26	2,900	19,618,183,168
[6496]	26/10/01	5,780	5,780	5,620	5,750	-40.0	-0.69	2,200	20,071,985,152
[6496]	26/09/30	5,440	5,870	5,440	5,790	+310.0	+5.66	11,500	20,211,615,744
[6496]	26/09/29	5,580	5,580	5,450	5,480	-50.0	-0.90	2,500	19,129,475,072
[6496]	26/09/28	5,740	5,800	5,530	5,530	-210.0	-3.66	7,300	19,304,013,824
[6496]	26/09/25	5,730	5,900	5,630	5,740	+10.0	+0.17	8,400	20,037,076,992
[6496]	26/09/24	5,700	5,770	5,400	5,730	+130.0	+2.32	4,900	20,002,168,832
[6496]	26/09/18	5,550	5,600	5,500	5,600	+150.0	+2.75	1,100	19,548,368,896
[6496]	26/09/17	5,510	5,590	5,440	5,450	+10.0	+0.18	3,600	19,024,750,592
[6496]	26/09/16	5,480	5,530	5,440	5,440	-40.0	-0.73	2,500	18,989,842,432
[6496]	26/09/15	5,500	5,500	5,420	5,480	+80.0	+1.48	2,500	19,129,475,072
[6496]	26/09/14	5,330	5,430	5,300	5,400	+80.0	+1.50	1,700	18,850,211,840
[6496]	26/09/11	5,330	5,490	5,290	5,320	-110.0	-2.03	2,900	18,570,948,608
[6496]	26/09/10	5,540	5,540	5,430	5,430	-110.0	-1.99	1,500	18,954,936,320
[6496]	26/09/09	5,590	5,590	5,490	5,540	+50.0	+0.91	600	19,338,921,984
[6496]	26/09/08	5,600	5,600	5,490	5,490	-110.0	-1.96	900	19,164,381,184
[6496]	26/09/07	5,510	5,600	5,460	5,600	+190.0	+3.51	1,200	19,548,368,896
[6496]	26/09/04	5,390	5,480	5,390	5,410	+20.0	+0.37	1,600	18,885,120,000
[6496]	26/09/03	5,320	5,440	5,320	5,390	+70.0	+1.32	3,500	18,815,303,680
[6496]	26/09/02	5,580	5,580	5,240	5,320	-260.0	-4.66	7,000	18,570,948,608
[6496]	26/09/01	5,600	5,640	5,560	5,580	-70.0	-1.24	1,400	19,478,552,576
[6496]	26/08/31	5,680	5,740	5,510	5,650	-40.0	-0.70	11,000	19,722,907,648
[6496]	26/08/28	5,640	5,740	5,640	5,690	+110.0	+1.97	4,000	19,862,947,840
[6496]	26/08/27	5,620	5,710	5,580	5,580	-20.0	-0.36	7,300	19,478,953,984
[6496]	26/08/26	5,710	5,720	5,600	5,600	-110.0	-1.93	3,200	19,548,770,304
[6496]	26/08/25	5,640	5,730	5,550	5,710	+90.0	+1.60	11,200	19,932,764,160
[6496]	26/08/24	5,690	5,690	5,570	5,620	+30.0	+0.54	3,600	19,618,588,672
[6496]	26/08/21	5,520	5,590	5,430	5,590	+30.0	+0.54	4,000	19,513,862,144
[6496]	26/08/20	5,650	5,690	5,540	5,560	+70.0	+1.28	2,100	19,409,137,664
[6496]	26/08/19	5,580	5,670	5,460	5,490	-170.0	-3.00	4,000	19,164,778,496
[6496]	26/08/18	5,680	5,820	5,570	5,660	+80.0	+1.43	9,100	19,758,221,312
[6496]	26/08/17	5,550	5,690	5,470	5,580	+80.0	+1.45	5,300	19,478,953,984
[6496]	26/08/14	5,410	5,560	5,410	5,500	+40.0	+0.73	3,700	19,199,686,656
[6496]	26/08/13	5,380	5,500	5,380	5,460	+90.0	+1.68	2,700	19,060,051,968
[6496]	26/08/12	5,300	5,450	5,300	5,370	+30.0	+0.56	1,900	18,745,874,432
[6496]	26/08/10	5,290	5,410	5,290	5,340	+90.0	+1.71	3,200	18,641,149,952
[6496]	26/08/07	5,480	5,480	5,240	5,250	-200.0	-3.67	6,000	18,326,972,416
[6496]	26/08/06	5,360	5,450	5,250	5,450	+50.0	+0.93	5,800	19,025,143,808
[6496]	26/08/05	5,280	5,430	5,280	5,400	+150.0	+2.86	6,600	18,850,600,960
[6496]	26/08/04	5,310	5,420	5,240	5,250	+60.0	+1.16	12,700	18,326,972,416
[6496]	26/08/03	5,130	5,190	4,965	5,190	+60.0	+1.17	6,600	18,117,521,408
[6496]	26/07/31	5,130	5,250	5,000	5,130	+175.0	+3.53	7,300	17,908,070,400
[6496]	26/07/30	4,900	5,050	4,845	4,955	+30.0	+0.61	5,400	17,297,172,480
[6496]	26/07/29	5,110	5,220	4,850	4,925	-175.0	-3.43	15,500	17,192,445,952
[6496]	26/07/28	5,450	5,550	5,100	5,100	-330.0	-6.08	19,700	17,803,345,920
[6496]	26/07/27	5,450	5,800	5,430	5,430	+280.0	+5.44	24,000	18,955,325,440
[6496]	26/07/24	5,200	5,230	5,150	5,150	-50.0	-0.96	4,900	17,977,888,768
[6496]	26/07/23	5,110	5,290	5,110	5,200	+60.0	+1.17	7,500	18,152,429,568
[6496]	26/07/22	5,130	5,190	5,110	5,140	+20.0	+0.39	5,300	17,942,978,560
[6496]	26/07/21	4,980	5,150	4,980	5,120	+170.0	+3.43	7,300	17,873,162,240
[6496]	26/07/17	5,250	5,250	4,925	4,950	-260	-4.99	14,100	-
[6496]	26/07/16	5,420	5,420	5,210	5,210	-290	-5.27	25,800	-
[6496]	26/07/15	5,430	5,680	5,370	5,500	-420	-7.09	32,400	-
[6496]	26/07/14	5,810	6,100	5,510	5,920	+90	+1.54	34,700	-
[6496]	26/07/13	5,650	5,880	5,610	5,830	+230	+4.11	23,500	-
[6496]	26/07/10	5,500	5,630	5,390	5,600	+140	+2.56	9,200	-
[6496]	26/07/09	5,450	5,580	5,350	5,460	+10	+0.18	5,900	-
[6496]	26/07/08	5,530	5,770	5,420	5,450	-180	-3.20	16,400	-
[6496]	26/07/07	5,780	5,790	5,540	5,630	-150	-2.60	15,100	-
[6496]	26/07/06	5,420	5,780	5,320	5,780	+460	+8.65	21,600	-
[6496]	26/07/03	4,940	5,330	4,940	5,320	+385	+7.80	17,900	-
[6496]	26/07/02	4,915	5,010	4,855	4,935	+65	+1.33	5,300	-
[6496]	26/07/01	4,835	4,945	4,765	4,870	+55	+1.14	10,500	-
[6496]	26/06/30	4,835	4,865	4,700	4,815	+20	+0.42	9,200	-
[6496]	26/06/29	4,740	4,860	4,680	4,795	+125	+2.68	5,500	-
[6496]	26/06/26	4,895	4,895	4,650	4,670	-155	-3.21	7,000	-
[6496]	26/06/25	4,760	4,825	4,700	4,825	+65	+1.37	3,500	-
[6496]	26/06/24	4,875	4,910	4,760	4,760	-140	-2.86	7,600	-
[6496]	26/06/23	5,040	5,040	4,885	4,900	-70	-1.41	4,600	-
[6496]	26/06/22	4,930	5,090	4,930	4,970	+40	+0.81	4,500	-
[6496]	26/06/19	4,925	4,995	4,865	4,930	+10	+0.20	6,100	-
[6496]	26/06/18	4,970	5,090	4,920	4,920	+20	+0.41	8,800	-
[6496]	26/06/17	4,820	5,040	4,725	4,900	+150	+3.16	19,300	-
[6496]	26/06/16	4,855	4,855	4,715	4,750	-110	-2.26	5,000	-
[6496]	26/06/15	4,765	4,960	4,715	4,860	+285	+6.23	19,600	-
[6496]	26/06/12	4,530	4,665	4,460	4,575	+145	+3.27	18,500	-
[6496]	26/06/11	4,500	4,520	4,430	4,430	-75	-1.66	14,200	-
[6496]	26/06/10	4,535	4,590	4,435	4,505	-85	-1.85	13,400	-
[6496]	26/06/09	4,685	4,730	4,575	4,590	+15	+0.33	8,800	-
[6496]	26/06/08	4,580	4,645	4,500	4,575	-205	-4.29	20,200	-
[6496]	26/06/05	4,580	4,835	4,550	4,780	+200	+4.37	12,800	-
[6496]	26/06/04	4,720	4,720	4,580	4,580	-140	-2.97	8,700	-
[6496]	26/06/03	4,830	4,830	4,680	4,720	-40	-0.84	10,900	-
[6496]	26/06/02	4,900	4,900	4,625	4,760	-150	-3.05	18,700	-
[6496]	26/06/01	5,100	5,110	4,905	4,910	-260	-5.03	19,800	-
[6496]	26/05/29	5,230	5,230	5,150	5,170	-30	-0.58	4,600	-
[6496]	26/05/28	5,230	5,230	5,050	5,200	-60	-1.14	9,900	-
[6496]	26/05/27	5,400	5,560	5,260	5,260	-50	-0.94	9,200	-
[6496]	26/05/26	5,220	5,490	5,220	5,310	+100	+1.92	20,700	-
[6496]	26/05/25	5,330	5,400	5,210	5,210	-100	-1.88	8,600	-
[6496]	26/05/22	5,340	5,420	5,310	5,310	+40.0	+0.76	5,500	-
[6496]	26/05/21	5,260	5,330	5,260	5,270	+70.0	+1.35	8,000	-
[6496]	26/05/20	5,380	5,440	5,130	5,200	-180.0	-3.35	18,500	-
[6496]	26/05/19	5,580	5,580	5,380	5,380	-100.0	-1.82	9,100	-
[6496]	26/05/18	5,660	5,660	5,480	5,480	-180.0	-3.18	6,700	-
[6496]	26/05/15	5,790	5,800	5,650	5,660	-70.0	-1.22	6,800	-
[6496]	26/05/14	5,790	5,830	5,690	5,730	+100.0	+1.78	24,900	-
[6496]	26/05/13	5,590	5,640	5,550	5,630	+20.0	+0.36	6,400	-
[6496]	26/05/12	5,700	5,860	5,610	5,610	-80.0	-1.41	18,800	-
[6496]	26/05/11	5,740	5,770	5,650	5,690	-60.0	-1.04	9,000	-
[6496]	26/05/08	5,810	5,820	5,660	5,750	-60.0	-1.03	16,000	-
[6496]	26/05/07	5,830	5,900	5,660	5,810	+50.0	+0.87	37,800	-
[6496]	26/05/01	5,800	5,980	5,720	5,760	-20.0	-0.35	40,500	-
[6496]	26/04/30	5,690	5,900	5,670	5,780	+70.0	+1.23	43,500	-
[6496]	26/04/28	5,450	5,720	5,450	5,710	+240.0	+4.39	30,200	-
[6496]	26/04/27	5,270	5,500	5,220	5,470	+160	+3.01	26,500	-
[6496]	26/04/24	5,570	5,580	5,280	5,310	-310	-5.52	48,900	-
[6496]	26/04/23	5,710	5,800	5,570	5,620	+90	+1.63	45,000	-
[6496]	26/04/22	5,580	5,590	5,440	5,530	-40	-0.72	30,600	-
[6496]	26/04/21	5,720	5,790	5,530	5,570	-80	-1.42	21,400	-
[6496]	26/04/20	5,630	5,670	5,550	5,650	+110	+1.99	15,700	-
[6496]	26/04/17	5,690	5,690	5,510	5,540	-110	-1.95	33,000	-
[6496]	26/04/16	5,610	5,700	5,580	5,650	+30	+0.53	23,700	-
[6496]	26/04/15	5,780	5,910	5,620	5,620	-130	-2.26	29,800	-
[6496]	26/04/14	5,920	5,950	5,730	5,750	+30	+0.52	31,200	-
[6496]	26/04/13	5,860	5,980	5,680	5,720	-130	-2.22	72,900	-
[6496]	26/04/10	5,930	6,010	5,850	5,850	-60	-1.02	46,400	-
[6496]	26/04/09	6,260	6,260	5,910	5,910	-370	-5.89	119,000	-
[6496]	26/04/08	6,500	6,500	6,200	6,280	-520	-7.65	163,400	-
[6496]	26/04/07	6,950	7,050	6,700	6,800	-50	-0.73	77,700	-
[6496]	26/04/06	6,730	6,950	6,700	6,850	+250	+3.79	22,400	-
[6496]	26/04/03	6,560	6,750	6,550	6,600	+10	+0.15	12,200	-
[6496]	26/04/02	6,760	6,800	6,510	6,590	-210	-3.09	17,700	-
[6496]	26/04/01	6,550	6,800	6,490	6,800	+330	+5.10	14,400	-
[6496]	26/03/31	6,610	6,670	6,430	6,470	-240	-3.58	17,700	-
[6496]	26/03/30	6,750	6,800	6,600	6,710	-420	-5.89	18,200	-
[6496]	26/03/27	7,100	7,220	7,070	7,130	-60	-0.83	4,800	-
[6496]	26/03/26	7,600	7,600	7,080	7,190	-260	-3.49	22,600	-
[6496]	26/03/25	7,150	7,450	7,150	7,450	+300	+4.20	8,700	-
[6496]	26/03/24	7,290	7,570	7,100	7,150	+150	+2.14	22,500	-
[6496]	26/03/23	7,270	7,430	6,960	7,000	-670	-8.74	24,400	-
[6496]	26/03/19	7,910	8,050	7,640	7,670	-390	-4.84	12,900	-
[6496]	26/03/18	7,970	8,100	7,850	8,060	+90	+1.13	15,900	-
[6496]	26/03/17	8,210	8,550	7,850	7,970	-190	-2.33	39,400	-
[6496]	26/03/16	7,900	8,400	7,900	8,160	+260	+3.29	30,300	-
[6496]	26/03/13	7,690	7,930	7,640	7,900	+60	+0.77	7,100	-
[6496]	26/03/12	7,890	7,990	7,800	7,840	-280	-3.45	13,200	-
[6496]	26/03/11	8,100	8,400	7,930	8,120	+100	+1.25	32,100	-
[6496]	26/03/10	7,500	8,200	7,500	8,020	+630	+8.53	18,500	-
[6496]	26/03/09	7,640	7,640	7,100	7,390	-550	-6.93	23,100	-
[6496]	26/03/06	8,000	8,050	7,730	7,940	+10	+0.13	9,100	-
[6496]	26/03/05	7,380	8,240	7,380	7,930	+760	+10.60	25,800	-
[6496]	26/03/04	7,170	7,440	6,990	7,170	-330	-4.40	23,200	-
[6496]	26/03/03	7,380	7,990	7,150	7,500	+100	+1.35	26,200	-
[6496]	26/03/02	7,540	7,760	7,340	7,400	-140	-1.86	26,200	-
[6496]	26/02/27	7,160	7,650	7,160	7,540	+450	+6.35	16,300	-
[6496]	26/02/26	7,000	7,140	7,000	7,090	+140	+2.01	9,600	-
[6496]	26/02/25	7,120	7,140	6,950	6,950	-140	-1.97	9,300	-
[6496]	26/02/24	7,330	7,330	7,050	7,090	-250	-3.41	8,300	-
[6496]	26/02/20	7,300	7,370	7,200	7,340	-40	-0.54	21,500	-
[6496]	26/02/19	6,990	7,500	6,840	7,380	+430	+6.19	55,400	-
[6496]	26/02/18	6,620	7,130	6,620	6,950	+300	+4.51	27,700	-
[6496]	26/02/17	6,560	6,790	6,560	6,650	-10	-0.15	5,300	-
[6496]	26/02/16	6,640	6,730	6,610	6,660	+20	+0.30	15,200	-
[6496]	26/02/13	6,770	6,820	6,630	6,640	-210	-3.07	11,300	-
[6496]	26/02/12	6,840	6,970	6,800	6,850	0	0.00	6,400	-
[6496]	26/02/10	6,780	6,890	6,770	6,850	+60	+0.88	10,300	-
[6496]	26/02/09	6,630	6,870	6,630	6,790	+260	+3.98	17,700	-
[6496]	26/02/06	6,500	6,600	6,370	6,530	-30	-0.46	12,400	-
[6496]	26/02/05	6,800	6,860	6,530	6,560	-220	-3.24	15,500	-
[6496]	26/02/04	6,570	6,790	6,570	6,780	+110	+1.65	12,100	-
[6496]	26/02/03	6,490	6,690	6,490	6,670	+210	+3.25	8,400	-
[6496]	26/02/02	6,580	6,720	6,460	6,460	-120	-1.82	6,900	-
[6496]	26/01/30	6,500	6,590	6,460	6,580	+80	+1.23	7,300	-
[6496]	26/01/29	6,450	6,610	6,450	6,500	0	0.00	5,800	-
[6496]	26/01/28	6,620	6,630	6,460	6,500	-120	-1.81	10,700	-
[6496]	26/01/27	6,700	6,720	6,480	6,620	-80	-1.19	22,300	-
[6496]	26/01/26	6,860	6,950	6,630	6,700	-160	-2.33	13,000	-
[6496]	26/01/23	6,920	7,000	6,820	6,860	-60	-0.87	6,800	-
[6496]	26/01/22	6,910	6,980	6,780	6,920	+110	+1.62	18,000	-
[6496]	26/01/21	6,660	6,990	6,560	6,810	+100	+1.49	21,300	-
[6496]	26/01/20	7,150	7,150	6,710	6,710	-440	-6.15	15,900	-
[6496]	26/01/19	7,220	7,260	7,050	7,150	-80	-1.11	13,400	-
[6496]	26/01/16	7,170	7,280	7,060	7,230	+90	+1.26	15,600	-
[6496]	26/01/15	7,130	7,320	7,080	7,140	+10	+0.14	16,600	-
[6496]	26/01/14	7,190	7,230	6,980	7,130	-70	-0.97	18,000	-
[6496]	26/01/13	7,150	7,300	6,920	7,200	+230	+3.30	46,100	-
[6496]	26/01/09	6,780	7,000	6,740	6,970	+120	+1.75	16,900	-
[6496]	26/01/08	6,790	6,990	6,610	6,850	+70	+1.03	41,200	-
[6496]	26/01/07	6,350	6,840	6,280	6,780	+730	+12.07	143,300	-
[6496]	26/01/06	6,040	6,140	5,950	6,050	+90	+1.51	57,300	-
[6496]	26/01/05	5,880	5,990	5,850	5,960	+220	+3.83	25,300	-
[6496]	25/12/30	5,870	5,870	5,710	5,740	-100	-1.71	8,900	-
[6496]	25/12/29	5,750	5,880	5,730	5,840	+90	+1.57	12,700	-
[6496]	25/12/26	5,780	5,780	5,660	5,750	+20	+0.35	7,900	-
[6496]	25/12/25	5,850	5,850	5,700	5,730	-50	-0.87	6,500	-
[6496]	25/12/24	5,760	5,810	5,730	5,780	+20	+0.35	3,200	-
[6496]	25/12/23	5,780	5,810	5,660	5,760	+20	+0.35	14,500	-
[6496]	25/12/22	5,760	5,860	5,720	5,740	+40	+0.70	15,800	-
[6496]	25/12/19	5,710	5,750	5,610	5,700	+90	+1.60	4,600	-
[6496]	25/12/18	5,680	5,710	5,580	5,610	-90	-1.58	7,100	-
[6496]	25/12/17	5,650	5,730	5,650	5,700	+50	+0.88	3,500	-
[6496]	25/12/16	5,810	5,810	5,650	5,650	-130	-2.25	6,300	-
[6496]	25/12/15	5,680	5,810	5,680	5,780	+30	+0.52	4,400	-
[6496]	25/12/12	5,710	5,780	5,710	5,750	+40	+0.70	6,800	-
[6496]	25/12/11	5,760	5,760	5,590	5,710	-40	-0.70	11,600	-
[6496]	25/12/10	5,970	5,970	5,730	5,750	-220	-3.69	13,500	-
[6496]	25/12/09	5,990	6,010	5,880	5,970	-20	-0.33	4,400	-
[6496]	25/12/08	5,910	6,000	5,880	5,990	+180	+3.10	7,300	-
[6496]	25/12/05	5,920	5,970	5,810	5,810	-40	-0.68	3,000	-
[6496]	25/12/04	5,940	5,970	5,840	5,850	-90	-1.52	9,300	-
[6496]	25/12/03	5,850	5,980	5,690	5,940	+190	+3.30	15,700	-
[6496]	25/12/02	5,970	5,970	5,750	5,750	-230	-3.85	4,100	-
[6496]	25/12/01	6,130	6,150	5,910	5,980	-80	-1.32	8,800	-
[6496]	25/11/28	5,960	6,090	5,960	6,060	+150	+2.54	7,800	-
[6496]	25/11/27	5,670	5,910	5,670	5,910	+180	+3.14	11,900	-
[6496]	25/11/26	5,520	5,750	5,520	5,730	+170	+3.06	9,800	-
[6496]	25/11/25	5,690	5,770	5,510	5,560	-130	-2.28	14,000	-
[6496]	25/11/21	5,680	5,780	5,660	5,690	-90	-1.56	17,400	-
[6496]	25/11/20	5,860	5,930	5,780	5,780	-20	-0.34	12,300	-
[6496]	25/11/19	5,870	5,910	5,640	5,800	-120	-2.03	12,600	-
[6496]	25/11/18	6,040	6,080	5,830	5,920	-200	-3.27	22,000	-
[6496]	25/11/17	6,030	6,240	5,960	6,120	+90	+1.49	13,700	-
[6496]	25/11/14	6,250	6,250	5,980	6,030	-260	-4.13	25,500	-
[6496]	25/11/13	6,280	6,360	6,260	6,290	+10	+0.16	5,500	-
[6496]	25/11/12	6,060	6,290	6,000	6,280	+200	+3.29	12,500	-
[6496]	25/11/11	6,250	6,330	6,080	6,080	-160	-2.56	11,500	-
[6496]	25/11/10	6,010	6,280	6,010	6,240	+280	+4.70	14,800	-
[6496]	25/11/07	6,100	6,100	5,870	5,960	-190	-3.09	11,400	-
[6496]	25/11/06	6,050	6,180	6,050	6,150	+100	+1.65	18,600	-
[6496]	25/11/05	6,200	6,210	5,830	6,050	-250	-3.97	55,100	-
[6496]	25/11/04	6,350	6,550	6,260	6,300	+50	+0.80	37,200	-
[6496]	25/10/31	6,280	6,350	6,150	6,250	-130	-2.04	26,600	-
[6496]	25/10/30	6,060	6,460	5,980	6,380	+340	+5.63	44,100	-
[6496]	25/10/29	6,180	6,180	5,920	6,040	+160	+2.72	39,300	-
[6496]	25/10/28	6,210	6,310	5,880	5,880	-330	-5.31	28,800	-
[6496]	25/10/27	6,290	6,380	6,120	6,210	+300	+5.08	62,100	-
[6496]	25/10/24	5,890	5,960	5,730	5,910	+120	+2.07	31,300	-
[6496]	25/10/23	5,400	5,790	5,390	5,790	+470	+8.83	57,300	-
[6496]	25/10/22	5,210	5,350	5,150	5,320	+130	+2.50	28,300	-
[6496]	25/10/21	5,240	5,330	5,180	5,190	-10	-0.19	21,100	-
[6496]	25/10/20	5,200	5,250	5,070	5,200	+130	+2.56	15,300	-
[6496]	25/10/17	4,995	5,160	4,935	5,070	+90	+1.81	22,800	-
[6496]	25/10/16	4,970	5,040	4,910	4,980	+35	+0.71	8,800	-
[6496]	25/10/15	4,835	4,980	4,830	4,945	+165	+3.45	6,500	-
[6496]	25/10/14	4,870	4,935	4,780	4,780	-160	-3.24	29,000	-
[6496]	25/10/10	5,140	5,140	4,940	4,940	-200	-3.89	31,400	-
[6496]	25/10/09	5,310	5,350	5,090	5,140	-120	-2.28	26,000	-
[6496]	25/10/08	5,190	5,300	5,050	5,260	-190	-3.49	63,900	-
[6496]	25/10/07	5,400	5,450	5,170	5,450	+250	+4.81	50,600	-
[6496]	25/10/06	5,150	5,250	5,030	5,200	+360	+7.44	27,800	-
[6496]	25/10/03	4,985	4,985	4,830	4,840	-75	-1.53	9,600	-
[6496]	25/10/02	4,920	4,950	4,845	4,915	+55	+1.13	7,200	-
[6496]	25/10/01	5,120	5,120	4,830	4,860	-210	-4.14	23,800	-
[6496]	25/09/30	5,070	5,160	5,040	5,070	0	0.00	7,300	-
[6496]	25/09/29	5,170	5,180	5,060	5,070	-10	-0.20	7,800	-
[6496]	25/09/26	5,100	5,240	5,050	5,080	+30	+0.59	18,600	-
[6496]	25/09/25	5,080	5,160	5,030	5,050	-30	-0.59	4,900	-
[6496]	25/09/24	4,990	5,090	4,965	5,080	+40	+0.79	9,000	-
[6496]	25/09/22	5,060	5,170	4,990	5,040	+30	+0.60	11,700	-
[6496]	25/09/19	4,970	5,020	4,970	5,010	0	0.00	8,900	-
[6496]	25/09/18	5,050	5,070	4,985	5,010	-20	-0.40	8,900	-
[6496]	25/09/17	5,170	5,170	5,030	5,030	-120	-2.33	5,700	-
[6496]	25/09/16	5,150	5,150	5,090	5,150	+30	+0.59	3,000	-
[6496]	25/09/12	5,140	5,150	5,080	5,120	-20	-0.39	3,900	-
[6496]	25/09/11	5,120	5,220	5,100	5,140	+20	+0.39	2,000	-
[6496]	25/09/10	5,090	5,200	5,090	5,120	-20	-0.39	8,500	-
[6496]	25/09/09	5,140	5,180	5,050	5,140	+40	+0.78	7,500	-
[6496]	25/09/08	5,200	5,280	5,050	5,100	-30	-0.58	6,900	-
[6496]	25/09/05	4,935	5,170	4,935	5,130	+180	+3.64	14,100	-