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
[6674]	26/10/29	4,800	4,837	4,686	4,776	-29.0	-0.60	649,600	479,125,176,320
[6674]	26/10/28	4,790	4,856	4,755	4,805	+85.0	+1.80	594,500	482,034,450,432
[6674]	26/10/27	4,727	4,742	4,682	4,720	+80.0	+1.72	509,200	473,507,299,328
[6674]	26/10/26	4,640	4,730	4,612	4,640	-26.0	-0.56	489,500	465,481,760,768
[6674]	26/10/23	4,550	4,666	4,455	4,666	-24.0	-0.51	781,900	468,090,060,800
[6674]	26/10/22	4,832	4,842	4,662	4,690	-163.0	-3.36	576,400	470,497,722,368
[6674]	26/10/21	4,866	4,925	4,831	4,853	+127.0	+2.69	883,900	486,849,773,568
[6674]	26/10/20	4,962	4,967	4,726	4,726	-264.0	-5.29	831,800	474,109,214,720
[6674]	26/10/19	4,930	5,017	4,837	4,990	-40.0	-0.80	870,200	500,593,524,736
[6674]	26/10/16	5,084	5,099	4,966	5,030	+6.0	+0.12	932,300	504,606,294,016
[6674]	26/10/15	5,228	5,266	5,010	5,024	-404.0	-7.44	1,020,000	504,004,378,624
[6674]	26/10/14	5,576	5,605	5,428	5,428	-127.0	-2.29	504,900	544,533,413,888
[6674]	26/10/13	5,428	5,570	5,350	5,555	+47.0	+0.85	726,900	557,273,972,736
[6674]	26/10/09	5,426	5,551	5,385	5,508	-3.0	-0.05	497,100	552,558,919,680
[6674]	26/10/08	5,628	5,668	5,488	5,511	-197.0	-3.45	609,200	552,859,926,528
[6674]	26/10/07	5,731	5,779	5,654	5,708	+8.0	+0.14	534,500	572,622,831,616
[6674]	26/10/06	5,670	5,734	5,600	5,700	-18.0	-0.31	686,300	571,820,277,760
[6674]	26/10/05	5,541	5,737	5,524	5,718	+270.0	+4.96	1,019,400	573,625,991,168
[6674]	26/10/02	5,453	5,553	5,423	5,448	-52.0	-0.95	578,500	546,539,798,528
[6674]	26/10/01	5,445	5,527	5,406	5,500	+56.0	+1.03	652,100	551,756,365,824
[6674]	26/09/30	5,415	5,471	5,380	5,444	+105.0	+1.97	679,100	546,138,521,600
[6674]	26/09/29	5,337	5,378	5,296	5,339	-59.0	-1.09	556,800	535,604,985,856
[6674]	26/09/28	5,458	5,500	5,398	5,398	0	+0.00	617,900	541,523,804,160
[6674]	26/09/25	5,472	5,473	5,396	5,398	-82.0	-1.50	752,900	541,523,804,160
[6674]	26/09/24	5,470	5,515	5,422	5,480	+4.0	+0.07	697,400	549,750,013,952
[6674]	26/09/18	5,480	5,526	5,456	5,476	+75.0	+1.39	741,900	549,348,737,024
[6674]	26/09/17	5,556	5,566	5,389	5,401	-55.0	-1.01	1,120,500	541,824,778,240
[6674]	26/09/16	5,247	5,504	5,230	5,456	+229.0	+4.38	1,191,400	547,342,352,384
[6674]	26/09/15	5,080	5,282	5,071	5,227	+127.0	+2.49	1,174,000	524,369,199,104
[6674]	26/09/14	4,920	5,100	4,913	5,100	+138.0	+2.78	904,300	511,628,640,256
[6674]	26/09/11	4,920	5,006	4,916	4,962	-175.0	-3.41	606,100	497,784,586,240
[6674]	26/09/10	5,129	5,154	5,043	5,137	-92.0	-1.76	547,600	515,340,468,224
[6674]	26/09/09	5,021	5,281	4,979	5,229	+248.0	+4.98	944,300	524,569,837,568
[6674]	26/09/08	5,193	5,198	4,981	4,981	-134.0	-2.62	675,200	499,690,668,032
[6674]	26/09/07	5,011	5,155	4,999	5,115	+154.0	+3.10	685,900	513,133,445,120
[6674]	26/09/04	4,980	4,984	4,881	4,961	-11.0	-0.22	942,300	497,684,250,624
[6674]	26/09/03	5,000	5,042	4,931	4,972	-13.0	-0.26	509,200	498,787,778,560
[6674]	26/09/02	5,126	5,140	4,985	4,985	-298.0	-5.64	858,000	500,091,944,960
[6674]	26/09/01	5,354	5,429	5,283	5,283	-71.0	-1.33	659,700	529,987,108,864
[6674]	26/08/31	5,200	5,354	5,178	5,354	+77.0	+1.46	447,300	537,109,757,952
[6674]	26/08/28	5,399	5,407	5,277	5,277	-97.0	-1.80	752,000	529,385,193,472
[6674]	26/08/27	5,409	5,431	5,320	5,374	+18.0	+0.34	333,900	539,116,142,592
[6674]	26/08/26	5,357	5,410	5,306	5,356	-1.0	-0.02	376,200	537,310,396,416
[6674]	26/08/25	5,369	5,408	5,295	5,357	-21.0	-0.39	429,800	537,410,732,032
[6674]	26/08/24	5,285	5,483	5,274	5,378	+105.0	+1.99	658,900	539,517,419,520
[6674]	26/08/21	5,238	5,278	5,115	5,273	+35.0	+0.67	790,700	528,983,916,544
[6674]	26/08/20	5,103	5,256	5,099	5,238	+79.0	+1.53	1,107,900	525,472,727,040
[6674]	26/08/19	5,219	5,339	5,140	5,159	-360.0	-6.52	977,800	517,547,491,328
[6674]	26/08/18	5,685	5,769	5,519	5,519	-162.0	-2.85	569,100	553,662,480,384
[6674]	26/08/17	5,687	5,715	5,527	5,681	+28.0	+0.50	816,500	569,914,163,200
[6674]	26/08/14	5,660	5,733	5,540	5,653	+41.0	+0.73	682,100	567,105,224,704
[6674]	26/08/13	5,611	5,685	5,529	5,612	+92.0	+1.67	576,600	562,992,185,344
[6674]	26/08/12	5,450	5,596	5,380	5,520	+70.0	+1.28	700,900	553,762,750,464
[6674]	26/08/10	5,278	5,481	5,227	5,450	+224.0	+4.29	942,700	546,740,436,992
[6674]	26/08/07	5,405	5,461	5,145	5,226	-178.0	-3.29	908,500	524,268,896,256
[6674]	26/08/06	5,610	5,736	5,375	5,404	-606.0	-10.08	2,121,700	542,125,719,552
[6674]	26/08/05	5,860	6,314	5,784	6,010	+285.0	+4.98	4,140,600	602,919,272,448
[6674]	26/08/04	5,477	5,769	5,454	5,725	+226.0	+4.11	739,400	574,328,274,944
[6674]	26/08/03	5,392	5,564	5,260	5,499	+17.0	+0.31	659,700	551,656,095,744
[6674]	26/07/31	5,664	5,673	5,471	5,482	+227.0	+4.32	768,400	549,950,652,416
[6674]	26/07/30	5,095	5,386	5,095	5,255	+77.0	+1.49	896,100	527,178,137,600
[6674]	26/07/29	5,401	5,439	5,044	5,178	-283.0	-5.18	1,026,800	519,453,573,120
[6674]	26/07/28	5,640	5,678	5,427	5,461	-332.0	-5.73	942,600	547,843,932,160
[6674]	26/07/27	5,836	5,850	5,693	5,793	-57.0	-0.97	683,400	581,149,982,720
[6674]	26/07/24	5,957	5,973	5,733	5,850	-165.0	-2.74	632,300	586,868,129,792
[6674]	26/07/23	6,014	6,117	5,988	6,015	+101.0	+1.71	786,500	603,420,884,992
[6674]	26/07/22	6,024	6,149	5,853	5,914	+190.0	+3.32	1,114,400	593,288,626,176
[6674]	26/07/21	5,800	5,820	5,638	5,724	+152.0	+2.73	865,600	574,227,939,328
[6674]	26/07/17	5,800	5,855	5,388	5,572	-330	-5.59	923,800	-
[6674]	26/07/16	6,056	6,129	5,827	5,902	-178	-2.93	955,300	-
[6674]	26/07/15	5,995	6,126	5,877	6,080	+114	+1.91	798,600	-
[6674]	26/07/14	5,980	6,008	5,836	5,966	-49	-0.81	824,700	-
[6674]	26/07/13	6,258	6,324	5,944	6,015	-163	-2.64	756,300	-
[6674]	26/07/10	6,286	6,362	6,152	6,178	-15	-0.24	551,800	-
[6674]	26/07/09	6,227	6,251	6,113	6,193	+19	+0.31	689,600	-
[6674]	26/07/08	6,300	6,392	6,156	6,174	-301	-4.65	846,000	-
[6674]	26/07/07	6,636	6,652	6,396	6,475	-181	-2.72	693,900	-
[6674]	26/07/06	6,770	6,825	6,468	6,656	-81	-1.20	728,200	-
[6674]	26/07/03	6,520	6,798	6,446	6,737	+135	+2.04	587,000	-
[6674]	26/07/02	6,640	6,794	6,500	6,602	-65	-0.97	742,000	-
[6674]	26/07/01	6,562	6,788	6,547	6,667	+201	+3.11	762,300	-
[6674]	26/06/30	6,700	6,711	6,451	6,466	-234	-3.49	1,157,700	-
[6674]	26/06/29	6,736	6,774	6,535	6,700	-66	-0.98	832,800	-
[6674]	26/06/26	7,122	7,125	6,683	6,766	-363	-5.09	938,200	-
[6674]	26/06/25	7,447	7,447	7,034	7,129	-64	-0.89	715,600	-
[6674]	26/06/24	7,088	7,267	7,021	7,193	+105	+1.48	699,700	-
[6674]	26/06/23	7,550	7,603	7,087	7,088	-429	-5.71	669,600	-
[6674]	26/06/22	7,696	7,899	7,452	7,517	+501	+7.14	1,647,300	-
[6674]	26/06/19	6,786	7,108	6,665	7,016	+299	+4.45	1,210,900	-
[6674]	26/06/18	6,660	6,786	6,630	6,717	-1	-0.01	619,300	-
[6674]	26/06/17	6,668	6,880	6,580	6,718	+150	+2.28	766,500	-
[6674]	26/06/16	6,319	6,750	6,265	6,568	+250	+3.96	802,200	-
[6674]	26/06/15	6,380	6,432	6,196	6,318	+121	+1.95	784,500	-
[6674]	26/06/12	6,397	6,536	6,197	6,197	-100	-1.59	891,800	-
[6674]	26/06/11	6,112	6,357	5,971	6,297	-115	-1.79	733,900	-
[6674]	26/06/10	6,769	6,819	6,369	6,412	-430	-6.28	979,000	-
[6674]	26/06/09	6,721	6,885	6,608	6,842	+188	+2.83	894,800	-
[6674]	26/06/08	6,933	6,940	6,595	6,654	-626	-8.60	1,202,100	-
[6674]	26/06/05	7,113	7,466	7,080	7,280	+95	+1.32	981,600	-
[6674]	26/06/04	7,500	7,600	7,143	7,185	-310	-4.14	1,541,300	-
[6674]	26/06/03	7,202	7,542	7,031	7,495	+634	+9.24	1,825,100	-
[6674]	26/06/02	7,000	7,070	6,618	6,861	+452	+7.05	1,817,000	-
[6674]	26/06/01	6,472	6,497	6,334	6,409	-151	-2.30	655,900	-
[6674]	26/05/29	6,700	6,790	6,470	6,560	+122	+1.89	977,000	-
[6674]	26/05/28	6,284	6,471	6,284	6,438	+140	+2.22	733,700	-
[6674]	26/05/27	6,348	6,524	6,298	6,298	+124	+2.01	736,500	-
[6674]	26/05/26	6,297	6,319	6,167	6,174	-146	-2.31	427,600	-
[6674]	26/05/25	6,300	6,373	6,268	6,320	+172	+2.80	506,600	-
[6674]	26/05/22	6,030	6,244	6,017	6,148	+110.0	+1.82	738,900	-
[6674]	26/05/21	6,160	6,184	5,956	6,038	-80.0	-1.31	759,500	-
[6674]	26/05/20	6,236	6,336	6,044	6,118	-218.0	-3.44	800,700	-
[6674]	26/05/19	6,319	6,420	6,154	6,336	+51.0	+0.81	787,000	-
[6674]	26/05/18	6,365	6,432	6,180	6,285	-165.0	-2.56	880,500	-
[6674]	26/05/15	6,368	6,712	6,251	6,450	+164.0	+2.61	1,301,000	-
[6674]	26/05/14	6,439	6,515	6,130	6,286	-53.0	-0.84	1,883,500	-
[6674]	26/05/13	6,604	6,948	6,130	6,339	-371	-5.53	2,288,300	-
[6674]	26/05/12	6,665	6,841	6,605	6,710	+145	+2.21	1,017,100	-
[6674]	26/05/11	6,750	6,863	6,499	6,565	-55	-0.83	1,039,500	-
[6674]	26/05/08	6,465	6,635	6,412	6,620	+125	+1.92	959,200	-
[6674]	26/05/07	6,533	6,670	6,457	6,495	+217	+3.46	1,308,400	-
[6674]	26/05/01	6,224	6,392	6,224	6,278	-39	-0.62	905,900	-
[6674]	26/04/30	6,081	6,362	6,080	6,317	+153	+2.48	1,050,300	-
[6674]	26/04/28	6,190	6,200	6,080	6,164	-71	-1.14	963,300	-
[6674]	26/04/27	6,280	6,361	6,160	6,235	-15	-0.24	965,100	-
[6674]	26/04/24	6,300	6,323	6,223	6,250	-73	-1.15	1,113,900	-
[6674]	26/04/23	6,352	6,437	6,244	6,323	-129	-2.00	1,317,700	-
[6674]	26/04/22	6,521	6,536	6,354	6,452	-217	-3.25	1,334,900	-
[6674]	26/04/21	6,803	6,820	6,602	6,669	+66	+1.00	1,483,500	-
[6674]	26/04/20	6,787	6,801	6,540	6,603	-142	-2.11	1,012,600	-
[6674]	26/04/17	6,757	6,813	6,703	6,745	-33	-0.49	962,700	-
[6674]	26/04/16	6,620	6,846	6,578	6,778	+165	+2.50	971,500	-
[6674]	26/04/15	6,797	6,812	6,550	6,613	+23	+0.35	1,143,800	-
[6674]	26/04/14	6,464	6,688	6,435	6,590	+247	+3.89	860,300	-
[6674]	26/04/13	6,287	6,436	6,258	6,343	+12	+0.19	760,500	-
[6674]	26/04/10	6,236	6,331	6,200	6,331	+176	+2.86	925,800	-
[6674]	26/04/09	6,176	6,273	6,150	6,155	-21	-0.34	658,600	-
[6674]	26/04/08	6,129	6,208	5,994	6,176	+247	+4.17	1,159,400	-
[6674]	26/04/07	5,900	5,981	5,825	5,929	-48	-0.80	920,500	-
[6674]	26/04/06	5,900	6,040	5,900	5,977	+118	+2.01	1,169,600	-
[6674]	26/04/03	5,750	5,859	5,690	5,859	+196	+3.46	1,261,100	-
[6674]	26/04/02	5,836	5,851	5,573	5,663	-24	-0.42	1,256,800	-
[6674]	26/04/01	5,613	5,715	5,528	5,687	+410	+7.77	1,386,200	-
[6674]	26/03/31	5,291	5,471	5,223	5,277	-114	-2.11	4,954,200	-
[6674]	26/03/30	5,151	5,391	5,108	5,391	-20	-0.37	1,693,600	-
[6674]	26/03/27	5,090	5,542	5,011	5,411	+230	+4.44	1,586,800	-
[6674]	26/03/26	5,212	5,278	5,114	5,181	-30	-0.58	668,100	-
[6674]	26/03/25	5,215	5,240	5,125	5,211	+196	+3.91	710,800	-
[6674]	26/03/24	5,004	5,072	4,942	5,015	+151	+3.10	813,100	-
[6674]	26/03/23	4,831	4,902	4,710	4,864	-207	-4.08	1,364,500	-
[6674]	26/03/19	5,100	5,277	5,058	5,071	-143	-2.74	1,219,300	-
[6674]	26/03/18	5,188	5,256	5,075	5,214	+126	+2.48	951,600	-
[6674]	26/03/17	5,238	5,512	5,070	5,088	+50	+0.99	2,912,200	-
[6674]	26/03/16	5,151	5,185	4,954	5,038	-155	-2.98	864,600	-
[6674]	26/03/13	4,787	5,220	4,787	5,193	+196	+3.92	1,399,100	-
[6674]	26/03/12	4,950	5,022	4,859	4,997	-36	-0.72	979,400	-
[6674]	26/03/11	5,040	5,167	4,955	5,033	+63	+1.27	821,700	-
[6674]	26/03/10	5,040	5,084	4,910	4,970	+16	+0.32	844,300	-
[6674]	26/03/09	4,749	4,991	4,734	4,954	-105	-2.08	1,713,100	-
[6674]	26/03/06	5,000	5,234	4,944	5,059	+111	+2.24	1,891,800	-
[6674]	26/03/05	5,021	5,091	4,927	4,948	+125	+2.59	919,700	-
[6674]	26/03/04	4,856	4,980	4,682	4,823	-253	-4.98	1,709,200	-
[6674]	26/03/03	5,401	5,470	5,076	5,076	-367	-6.74	1,072,900	-
[6674]	26/03/02	5,360	5,478	5,298	5,443	-117	-2.10	974,200	-
[6674]	26/02/27	5,331	5,590	5,238	5,560	+175	+3.25	1,549,400	-
[6674]	26/02/26	5,525	5,538	5,385	5,385	-128	-2.32	1,123,500	-
[6674]	26/02/25	5,502	5,616	5,451	5,513	+111	+2.05	1,117,400	-
[6674]	26/02/24	5,280	5,456	5,222	5,402	+194	+3.73	1,397,900	-
[6674]	26/02/20	5,177	5,227	5,041	5,208	+55	+1.07	1,739,800	-
[6674]	26/02/19	5,088	5,363	5,025	5,153	+307	+6.34	3,209,900	-
[6674]	26/02/18	4,469	4,846	4,465	4,846	+401	+9.02	1,830,500	-
[6674]	26/02/17	4,433	4,469	4,362	4,445	+5	+0.11	589,900	-
[6674]	26/02/16	4,473	4,506	4,426	4,440	+6	+0.14	435,300	-
[6674]	26/02/13	4,475	4,511	4,365	4,434	-57	-1.27	664,500	-
[6674]	26/02/12	4,494	4,539	4,466	4,491	+14	+0.31	781,500	-
[6674]	26/02/10	4,288	4,494	4,288	4,477	+227	+5.34	1,056,100	-
[6674]	26/02/09	4,231	4,260	4,170	4,250	+109	+2.63	892,700	-
[6674]	26/02/06	3,974	4,152	3,930	4,141	+139	+3.47	1,048,500	-
[6674]	26/02/05	3,970	4,089	3,927	4,002	+160	+4.16	2,351,800	-
[6674]	26/02/04	3,670	3,945	3,589	3,842	+188	+5.15	2,228,200	-
[6674]	26/02/03	3,629	3,655	3,600	3,654	+70	+1.95	418,700	-
[6674]	26/02/02	3,633	3,651	3,563	3,584	-3	-0.08	610,000	-
[6674]	26/01/30	3,554	3,605	3,544	3,587	-5	-0.14	585,200	-
[6674]	26/01/29	3,568	3,600	3,532	3,592	+20	+0.56	726,200	-
[6674]	26/01/28	3,632	3,650	3,549	3,572	-100	-2.72	811,500	-
[6674]	26/01/27	3,652	3,698	3,636	3,672	-17	-0.46	607,300	-
[6674]	26/01/26	3,700	3,729	3,653	3,689	-94	-2.48	848,200	-
[6674]	26/01/23	3,740	3,809	3,707	3,783	+30	+0.80	797,500	-
[6674]	26/01/22	3,763	3,785	3,744	3,753	+29	+0.78	703,900	-
[6674]	26/01/21	3,670	3,730	3,643	3,724	-6	-0.16	770,600	-
[6674]	26/01/20	3,852	3,900	3,726	3,730	-184	-4.70	1,365,800	-
[6674]	26/01/19	3,887	3,947	3,815	3,914	-113	-2.81	1,245,200	-
[6674]	26/01/16	3,870	4,053	3,863	4,027	+165	+4.27	1,365,600	-
[6674]	26/01/15	3,803	3,923	3,794	3,862	+115	+3.07	1,078,600	-
[6674]	26/01/14	3,862	3,866	3,747	3,747	-55	-1.45	901,100	-
[6674]	26/01/13	3,809	3,812	3,771	3,802	+63	+1.68	840,300	-
[6674]	26/01/09	3,775	3,777	3,723	3,739	-41	-1.08	576,400	-
[6674]	26/01/08	3,791	3,809	3,745	3,780	-36	-0.94	588,500	-
[6674]	26/01/07	3,792	3,849	3,787	3,816	-46	-1.19	623,800	-
[6674]	26/01/06	3,850	3,874	3,834	3,862	+62	+1.63	506,600	-
[6674]	26/01/05	3,783	3,835	3,775	3,800	+50	+1.33	387,700	-
[6674]	25/12/30	3,751	3,776	3,725	3,750	-47	-1.24	345,600	-
[6674]	25/12/29	3,760	3,805	3,760	3,797	+50	+1.33	323,100	-
[6674]	25/12/26	3,833	3,866	3,745	3,747	-59	-1.55	420,800	-
[6674]	25/12/25	3,789	3,835	3,760	3,806	+27	+0.71	366,800	-
[6674]	25/12/24	3,773	3,784	3,754	3,779	+14	+0.37	381,100	-
[6674]	25/12/23	3,756	3,782	3,710	3,765	-40	-1.05	644,100	-
[6674]	25/12/22	3,759	3,827	3,737	3,805	+95	+2.56	571,500	-
[6674]	25/12/19	3,660	3,729	3,656	3,710	+13	+0.35	818,300	-
[6674]	25/12/18	3,729	3,738	3,667	3,697	-67	-1.78	423,300	-
[6674]	25/12/17	3,796	3,804	3,712	3,764	+10	+0.27	508,000	-
[6674]	25/12/16	3,760	3,794	3,735	3,754	+7	+0.19	479,800	-
[6674]	25/12/15	3,762	3,803	3,702	3,747	-51	-1.34	553,600	-
[6674]	25/12/12	3,818	3,908	3,743	3,798	+28	+0.74	1,156,600	-
[6674]	25/12/11	3,838	3,838	3,768	3,770	-48	-1.26	463,200	-
[6674]	25/12/10	3,874	3,887	3,794	3,818	+14	+0.37	617,200	-
[6674]	25/12/09	3,823	3,862	3,804	3,804	-38	-0.99	481,800	-
[6674]	25/12/08	3,775	3,842	3,690	3,842	+36	+0.95	1,283,400	-
[6674]	25/12/05	3,955	3,972	3,806	3,806	-182	-4.56	810,300	-
[6674]	25/12/04	3,982	3,997	3,893	3,988	-41	-1.02	807,700	-
[6674]	25/12/03	4,003	4,074	3,995	4,029	+27	+0.67	493,100	-
[6674]	25/12/02	4,101	4,123	4,002	4,002	-99	-2.41	400,800	-
[6674]	25/12/01	4,136	4,164	4,092	4,101	-56	-1.35	466,400	-
[6674]	25/11/28	4,149	4,189	4,135	4,157	+31	+0.75	376,100	-
[6674]	25/11/27	4,055	4,142	4,045	4,126	+82	+2.03	416,200	-
[6674]	25/11/26	4,049	4,093	4,013	4,044	+15	+0.37	396,800	-
[6674]	25/11/25	4,083	4,083	3,986	4,029	+86	+2.18	498,300	-
[6674]	25/11/21	3,862	4,004	3,862	3,943	+11	+0.28	696,700	-
[6674]	25/11/20	3,961	3,999	3,900	3,932	+108	+2.82	496,800	-
[6674]	25/11/19	3,858	3,876	3,777	3,824	-11	-0.29	485,500	-
[6674]	25/11/18	3,880	3,952	3,835	3,835	-6	-0.16	796,200	-
[6674]	25/11/17	3,831	3,875	3,801	3,841	+5	+0.13	458,000	-
[6674]	25/11/14	3,905	3,906	3,794	3,836	-125	-3.16	624,700	-
[6674]	25/11/13	3,916	3,977	3,878	3,961	+44	+1.12	438,900	-
[6674]	25/11/12	3,830	3,931	3,800	3,917	+114	+3.00	739,600	-
[6674]	25/11/11	3,816	3,849	3,735	3,803	-13	-0.34	689,900	-
[6674]	25/11/10	3,790	3,853	3,751	3,816	+48	+1.27	1,038,000	-
[6674]	25/11/07	3,885	4,012	3,723	3,768	-257	-6.39	1,623,100	-
[6674]	25/11/06	4,318	4,343	3,886	4,025	-281	-6.53	2,435,200	-
[6674]	25/11/05	4,231	4,306	4,108	4,306	-7	-0.16	1,184,900	-
[6674]	25/11/04	4,326	4,368	4,277	4,313	-5	-0.12	1,035,900	-
[6674]	25/10/31	4,247	4,318	4,239	4,318	+76	+1.79	1,004,800	-
[6674]	25/10/30	4,201	4,284	4,175	4,242	+100	+2.41	1,686,300	-
[6674]	25/10/29	4,159	4,180	4,104	4,142	+53	+1.30	694,900	-
[6674]	25/10/28	4,167	4,169	4,085	4,089	-65	-1.56	923,600	-
[6674]	25/10/27	4,118	4,173	4,080	4,154	+124	+3.08	893,100	-
[6674]	25/10/24	3,974	4,055	3,954	4,030	+97	+2.47	818,200	-
[6674]	25/10/23	3,865	3,934	3,855	3,933	+24	+0.61	399,900	-
[6674]	25/10/22	3,865	3,917	3,843	3,909	+19	+0.49	423,400	-
[6674]	25/10/21	3,880	3,923	3,870	3,890	+33	+0.86	492,500	-
[6674]	25/10/20	3,885	3,890	3,826	3,857	+42	+1.10	357,600	-
[6674]	25/10/17	3,847	3,847	3,792	3,815	-59	-1.52	587,600	-
[6674]	25/10/16	3,899	3,935	3,859	3,874	-9	-0.23	907,000	-
[6674]	25/10/15	3,784	3,908	3,770	3,883	+143	+3.82	910,700	-
[6674]	25/10/14	3,733	3,844	3,717	3,740	-74	-1.94	962,100	-
[6674]	25/10/10	3,926	3,930	3,814	3,814	-90	-2.31	719,700	-
[6674]	25/10/09	3,853	3,904	3,820	3,904	+45	+1.17	649,100	-
[6674]	25/10/08	3,760	3,866	3,758	3,859	+82	+2.17	1,034,000	-
[6674]	25/10/07	3,710	3,853	3,700	3,777	+128	+3.51	1,537,900	-
[6674]	25/10/06	3,670	3,697	3,604	3,649	+118	+3.34	878,900	-
[6674]	25/10/03	3,504	3,567	3,493	3,531	+38	+1.09	700,600	-
[6674]	25/10/02	3,480	3,525	3,441	3,493	+17	+0.49	592,100	-
[6674]	25/10/01	3,465	3,505	3,459	3,476	-24	-0.69	630,800	-
[6674]	25/09/30	3,451	3,506	3,427	3,500	+24	+0.69	503,500	-
[6674]	25/09/29	3,518	3,522	3,458	3,476	-48	-1.36	486,900	-
[6674]	25/09/26	3,567	3,570	3,506	3,524	+18	+0.51	773,400	-
[6674]	25/09/25	3,489	3,530	3,464	3,506	+53	+1.53	835,600	-
[6674]	25/09/24	3,550	3,557	3,437	3,453	-37	-1.06	1,242,000	-
[6674]	25/09/22	3,321	3,510	3,321	3,490	+183	+5.53	1,066,700	-
[6674]	25/09/19	3,302	3,357	3,241	3,307	+21	+0.64	966,800	-
[6674]	25/09/18	3,280	3,324	3,253	3,286	-2	-0.06	772,100	-
[6674]	25/09/17	3,320	3,350	3,284	3,288	-68	-2.03	673,000	-
[6674]	25/09/16	3,297	3,435	3,293	3,356	+124	+3.84	1,171,000	-
[6674]	25/09/12	3,250	3,269	3,231	3,232	-18	-0.55	710,100	-
[6674]	25/09/11	3,248	3,271	3,223	3,250	+16	+0.49	781,600	-
[6674]	25/09/10	3,270	3,270	3,218	3,234	-36	-1.10	663,900	-
[6674]	25/09/09	3,382	3,382	3,261	3,270	-157	-4.58	1,320,100	-
[6674]	25/09/08	3,446	3,446	3,406	3,427	+10	+0.29	406,400	-
[6674]	25/09/05	3,398	3,436	3,362	3,417	+52	+1.55	464,200	-