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
[7456]	26/10/29	6,310	6,400	6,160	6,320	+70.0	+1.12	186,200	163,320,840,192
[7456]	26/10/28	6,350	6,390	6,200	6,250	+60.0	+0.97	75,700	161,511,915,520
[7456]	26/10/27	6,200	6,250	6,130	6,190	+190.0	+3.17	88,800	159,961,399,296
[7456]	26/10/26	6,020	6,110	6,000	6,000	0	+0.00	56,700	155,051,442,176
[7456]	26/10/23	5,930	6,030	5,720	6,000	-30.0	-0.50	92,100	155,051,442,176
[7456]	26/10/22	6,230	6,240	6,020	6,030	-200.0	-3.21	72,900	155,826,700,288
[7456]	26/10/21	6,310	6,310	6,180	6,230	+50.0	+0.81	71,400	160,995,082,240
[7456]	26/10/20	6,580	6,590	6,180	6,180	-410.0	-6.22	90,800	159,702,974,464
[7456]	26/10/19	6,400	6,590	6,390	6,590	-10.0	-0.15	55,700	170,298,163,200
[7456]	26/10/16	6,550	6,620	6,490	6,600	+240.0	+3.77	79,200	170,556,571,648
[7456]	26/10/15	6,470	6,660	6,360	6,360	-360.0	-5.36	100,900	164,354,523,136
[7456]	26/10/14	6,740	6,770	6,620	6,720	-20.0	-0.30	78,900	173,657,604,096
[7456]	26/10/13	6,630	6,770	6,610	6,740	+70.0	+1.05	74,500	174,174,453,760
[7456]	26/10/09	6,430	6,720	6,410	6,670	+260.0	+4.06	93,400	172,365,512,704
[7456]	26/10/08	6,610	6,610	6,380	6,410	-290.0	-4.33	104,700	165,646,614,528
[7456]	26/10/07	6,750	6,820	6,640	6,700	0	+0.00	53,800	173,140,770,816
[7456]	26/10/06	6,740	6,750	6,650	6,700	+20.0	+0.30	51,900	173,140,770,816
[7456]	26/10/05	6,860	6,860	6,650	6,680	-130.0	-1.91	76,900	172,623,937,536
[7456]	26/10/02	6,700	6,900	6,690	6,810	+80.0	+1.19	79,800	175,983,378,432
[7456]	26/10/01	6,770	6,820	6,680	6,730	-110.0	-1.61	98,600	173,916,028,928
[7456]	26/09/30	6,830	6,930	6,770	6,840	+150.0	+2.24	88,400	176,758,636,544
[7456]	26/09/29	6,880	6,890	6,650	6,690	-290.0	-4.15	97,100	172,882,345,984
[7456]	26/09/28	7,130	7,150	6,930	6,980	-50.0	-0.71	101,900	180,376,502,272
[7456]	26/09/25	7,120	7,180	7,020	7,030	-80.0	-1.13	58,200	181,668,593,664
[7456]	26/09/24	7,300	7,300	7,110	7,110	-230.0	-3.13	95,900	183,735,959,552
[7456]	26/09/18	7,150	7,440	7,130	7,340	+310.0	+4.41	194,800	189,679,583,232
[7456]	26/09/17	7,060	7,100	6,910	7,030	-30.0	-0.42	98,200	181,668,593,664
[7456]	26/09/16	6,910	7,100	6,850	7,060	+200.0	+2.92	59,600	182,443,851,776
[7456]	26/09/15	6,840	6,970	6,780	6,860	+50.0	+0.73	97,100	177,275,469,824
[7456]	26/09/14	6,690	6,890	6,670	6,810	+20.0	+0.29	69,400	175,983,378,432
[7456]	26/09/11	6,940	7,020	6,760	6,790	-390.0	-5.43	146,900	175,466,545,152
[7456]	26/09/10	7,400	7,450	7,160	7,180	-290.0	-3.88	143,600	185,544,884,224
[7456]	26/09/09	7,250	7,550	7,210	7,470	+260.0	+3.61	116,100	193,039,040,512
[7456]	26/09/08	7,360	7,540	7,210	7,210	-160.0	-2.17	136,700	186,320,142,336
[7456]	26/09/07	6,890	7,450	6,890	7,370	+470.0	+6.81	163,000	190,454,841,344
[7456]	26/09/04	6,900	6,990	6,780	6,900	+50.0	+0.73	122,100	178,309,152,768
[7456]	26/09/03	6,680	6,900	6,600	6,850	+270.0	+4.10	116,200	177,017,061,376
[7456]	26/09/02	6,950	6,950	6,560	6,580	-550.0	-7.71	162,100	170,039,738,368
[7456]	26/09/01	7,000	7,230	6,910	7,130	+140.0	+2.00	95,800	184,252,792,832
[7456]	26/08/31	7,170	7,170	6,960	6,990	-330.0	-4.51	130,700	180,634,927,104
[7456]	26/08/28	7,230	7,460	7,160	7,320	+170.0	+2.38	142,900	189,162,749,952
[7456]	26/08/27	7,000	7,240	6,850	7,150	+70.0	+0.99	161,900	184,769,626,112
[7456]	26/08/26	7,060	7,240	7,030	7,080	-50.0	-0.70	173,200	182,960,701,440
[7456]	26/08/25	7,050	7,180	6,940	7,130	+90.0	+1.28	144,200	184,252,792,832
[7456]	26/08/24	6,800	7,140	6,690	7,040	+240.0	+3.53	186,700	181,927,018,496
[7456]	26/08/21	6,670	6,890	6,590	6,800	+150.0	+2.26	121,100	175,724,953,600
[7456]	26/08/20	6,600	6,920	6,580	6,650	+190.0	+2.94	143,100	171,848,679,424
[7456]	26/08/19	6,620	6,660	6,420	6,460	-360.0	-5.28	111,200	166,938,705,920
[7456]	26/08/18	6,930	7,120	6,810	6,820	-110.0	-1.59	99,500	176,241,803,264
[7456]	26/08/17	7,050	7,140	6,930	6,930	-30.0	-0.43	84,400	179,084,410,880
[7456]	26/08/14	7,010	7,090	6,830	6,960	-100.0	-1.42	159,800	179,859,668,992
[7456]	26/08/13	7,090	7,180	6,970	7,060	+160.0	+2.32	176,100	182,443,851,776
[7456]	26/08/12	6,710	6,990	6,650	6,900	+50.0	+0.73	486,100	178,309,152,768
[7456]	26/08/10	6,750	6,850	6,670	6,850	+1,000.0	+17.09	228,400	177,017,061,376
[7456]	26/08/07	6,010	6,130	5,800	5,850	-60.0	-1.02	227,200	151,175,151,616
[7456]	26/08/06	5,890	6,060	5,870	5,910	+120.0	+2.07	166,700	152,725,667,840
[7456]	26/08/05	5,690	5,820	5,670	5,790	+280.0	+5.08	98,100	149,624,635,392
[7456]	26/08/04	5,310	5,580	5,310	5,510	+150.0	+2.80	88,400	142,388,903,936
[7456]	26/08/03	5,350	5,410	5,170	5,360	-20.0	-0.37	88,900	138,512,613,376
[7456]	26/07/31	5,340	5,460	5,170	5,380	+210.0	+4.06	93,500	139,029,446,656
[7456]	26/07/30	5,100	5,230	5,060	5,170	+10.0	+0.19	103,200	133,602,656,256
[7456]	26/07/29	5,330	5,360	5,040	5,160	-160.0	-3.01	144,000	133,344,231,424
[7456]	26/07/28	5,530	5,530	5,260	5,320	-260.0	-4.66	90,800	137,478,946,816
[7456]	26/07/27	5,560	5,590	5,370	5,580	+60.0	+1.09	115,600	144,197,828,608
[7456]	26/07/24	5,520	5,560	5,470	5,520	-100.0	-1.78	66,500	142,647,328,768
[7456]	26/07/23	5,600	5,710	5,590	5,620	+110.0	+2.00	80,800	145,231,511,552
[7456]	26/07/22	5,550	5,640	5,470	5,510	+60.0	+1.10	86,800	142,388,903,936
[7456]	26/07/21	5,430	5,510	5,340	5,450	+80.0	+1.49	65,600	140,838,387,712
[7456]	26/07/17	5,490	5,500	5,200	5,370	-170	-3.07	130,000	-
[7456]	26/07/16	5,740	5,760	5,500	5,540	-180	-3.15	64,100	-
[7456]	26/07/15	5,680	5,720	5,580	5,720	+140	+2.51	84,600	-
[7456]	26/07/14	5,630	5,680	5,500	5,580	-40	-0.71	60,400	-
[7456]	26/07/13	5,730	5,780	5,540	5,620	-70	-1.23	85,200	-
[7456]	26/07/10	5,750	5,790	5,660	5,690	-20	-0.35	79,100	-
[7456]	26/07/09	5,700	5,760	5,660	5,710	-10	-0.17	52,300	-
[7456]	26/07/08	5,830	5,830	5,680	5,720	-80	-1.38	104,700	-
[7456]	26/07/07	5,860	5,920	5,740	5,800	-30	-0.51	89,400	-
[7456]	26/07/06	5,900	6,030	5,790	5,830	-20	-0.34	75,800	-
[7456]	26/07/03	5,780	6,000	5,750	5,850	+140	+2.45	168,700	-
[7456]	26/07/02	5,770	5,790	5,670	5,710	+40	+0.71	68,700	-
[7456]	26/07/01	5,620	5,750	5,610	5,670	-50	-0.87	60,900	-
[7456]	26/06/30	5,720	5,750	5,610	5,720	-50	-0.87	113,800	-
[7456]	26/06/29	5,820	5,840	5,700	5,770	+50	+0.87	101,400	-
[7456]	26/06/26	5,730	5,800	5,640	5,720	-10	-0.17	122,200	-
[7456]	26/06/25	5,970	5,970	5,710	5,730	-220	-3.70	171,500	-
[7456]	26/06/24	5,930	6,030	5,850	5,950	-80	-1.33	101,800	-
[7456]	26/06/23	6,380	6,380	6,010	6,030	-310	-4.89	93,200	-
[7456]	26/06/22	6,320	6,420	6,250	6,340	-80	-1.25	87,700	-
[7456]	26/06/19	6,330	6,460	6,300	6,420	0	0.00	211,800	-
[7456]	26/06/18	6,480	6,590	6,380	6,420	-100	-1.53	102,600	-
[7456]	26/06/17	6,520	6,710	6,480	6,520	+100	+1.56	83,800	-
[7456]	26/06/16	6,360	6,460	6,290	6,420	+20	+0.31	61,500	-
[7456]	26/06/15	6,240	6,420	6,230	6,400	+350	+5.79	90,700	-
[7456]	26/06/12	6,020	6,160	5,980	6,050	+90	+1.51	104,900	-
[7456]	26/06/11	5,890	6,000	5,740	5,960	-150	-2.45	130,700	-
[7456]	26/06/10	6,230	6,340	6,090	6,110	-60	-0.97	154,700	-
[7456]	26/06/09	6,340	6,360	6,140	6,170	-130	-2.06	75,800	-
[7456]	26/06/08	6,110	6,330	6,100	6,300	-10	-0.16	201,200	-
[7456]	26/06/05	6,240	6,350	6,150	6,310	+90	+1.45	91,000	-
[7456]	26/06/04	6,210	6,320	6,140	6,220	-90	-1.43	120,500	-
[7456]	26/06/03	6,320	6,450	6,270	6,310	-80	-1.25	108,400	-
[7456]	26/06/02	6,290	6,440	6,150	6,390	+10	+0.16	103,100	-
[7456]	26/06/01	6,440	6,490	6,300	6,380	-70	-1.09	121,300	-
[7456]	26/05/29	6,470	6,610	6,400	6,450	+80	+1.26	156,800	-
[7456]	26/05/28	6,470	6,510	6,180	6,370	-190	-2.90	183,000	-
[7456]	26/05/27	6,810	6,830	6,520	6,560	-290	-4.23	126,600	-
[7456]	26/05/26	7,010	7,080	6,810	6,850	-60	-0.87	101,200	-
[7456]	26/05/25	7,150	7,230	6,880	6,910	-120	-1.71	96,700	-
[7456]	26/05/22	6,870	7,070	6,830	7,030	+200.0	+2.93	121,700	-
[7456]	26/05/21	6,990	7,030	6,810	6,830	0	+0.00	91,300	-
[7456]	26/05/20	7,140	7,160	6,710	6,830	-450.0	-6.18	140,500	-
[7456]	26/05/19	7,410	7,550	7,190	7,280	+100.0	+1.39	152,700	-
[7456]	26/05/18	7,530	7,530	7,100	7,180	-590.0	-7.59	194,900	-
[7456]	26/05/15	7,370	8,040	7,350	7,770	+420.0	+5.71	319,900	-
[7456]	26/05/14	7,300	7,490	7,020	7,350	+170.0	+2.37	387,500	-
[7456]	26/05/13	7,100	7,270	7,010	7,180	+70.0	+0.98	172,400	-
[7456]	26/05/12	7,210	7,340	7,100	7,110	0	+0.00	153,100	-
[7456]	26/05/11	7,240	7,340	7,080	7,110	-80.0	-1.11	155,800	-
[7456]	26/05/08	7,000	7,190	6,870	7,190	+140.0	+1.99	139,600	-
[7456]	26/05/07	6,870	7,140	6,800	7,050	+350.0	+5.22	248,900	-
[7456]	26/05/01	6,670	6,730	6,580	6,700	+60.0	+0.90	72,200	-
[7456]	26/04/30	6,560	6,670	6,490	6,640	-130.0	-1.92	114,400	-
[7456]	26/04/28	6,600	6,770	6,600	6,770	+130.0	+1.96	100,100	-
[7456]	26/04/27	6,660	6,730	6,510	6,640	-20	-0.30	112,400	-
[7456]	26/04/24	6,660	6,770	6,540	6,660	+20	+0.30	90,600	-
[7456]	26/04/23	6,540	6,660	6,390	6,640	+10	+0.15	162,200	-
[7456]	26/04/22	6,860	6,870	6,570	6,630	-320	-4.60	207,500	-
[7456]	26/04/21	6,670	6,960	6,620	6,950	+580	+9.11	288,400	-
[7456]	26/04/20	6,400	6,430	6,300	6,370	-30	-0.47	66,300	-
[7456]	26/04/17	6,460	6,510	6,270	6,400	-80	-1.23	127,000	-
[7456]	26/04/16	6,390	6,480	6,340	6,480	+100	+1.57	117,300	-
[7456]	26/04/15	6,660	6,690	6,320	6,380	-120	-1.85	97,800	-
[7456]	26/04/14	6,600	6,620	6,490	6,500	+80	+1.25	105,000	-
[7456]	26/04/13	6,430	6,540	6,340	6,420	-90	-1.38	95,200	-
[7456]	26/04/10	6,700	6,770	6,490	6,510	-150	-2.25	99,100	-
[7456]	26/04/09	6,750	6,770	6,570	6,660	-180	-2.63	154,000	-
[7456]	26/04/08	6,700	6,840	6,610	6,840	+510	+8.06	157,400	-
[7456]	26/04/07	6,260	6,330	6,190	6,330	+100	+1.61	91,000	-
[7456]	26/04/06	6,350	6,360	6,210	6,230	-120	-1.89	87,300	-
[7456]	26/04/03	6,410	6,470	6,310	6,350	+40	+0.63	76,500	-
[7456]	26/04/02	6,560	6,680	6,290	6,310	-180	-2.77	114,100	-
[7456]	26/04/01	6,420	6,520	6,380	6,490	+270	+4.34	121,800	-
[7456]	26/03/31	6,170	6,310	6,050	6,220	-100	-1.58	139,100	-
[7456]	26/03/30	6,260	6,370	6,210	6,320	-190	-2.92	218,100	-
[7456]	26/03/27	6,450	6,570	6,390	6,510	0	0.00	150,700	-
[7456]	26/03/26	6,670	6,720	6,380	6,510	-100	-1.51	126,500	-
[7456]	26/03/25	6,660	6,710	6,610	6,610	+130	+2.01	104,200	-
[7456]	26/03/24	6,390	6,520	6,340	6,480	+250	+4.01	145,400	-
[7456]	26/03/23	6,400	6,420	6,130	6,230	-450	-6.74	209,400	-
[7456]	26/03/19	7,000	7,070	6,620	6,680	-680	-9.24	238,900	-
[7456]	26/03/18	7,200	7,360	7,190	7,360	+300	+4.25	119,800	-
[7456]	26/03/17	7,190	7,260	7,030	7,060	-50	-0.70	119,000	-
[7456]	26/03/16	7,160	7,240	6,960	7,110	-90	-1.25	197,300	-
[7456]	26/03/13	7,070	7,390	7,060	7,200	-150	-2.04	165,100	-
[7456]	26/03/12	7,410	7,530	7,290	7,350	-200	-2.65	149,300	-
[7456]	26/03/11	7,590	7,730	7,550	7,550	+60	+0.80	127,400	-
[7456]	26/03/10	7,430	7,600	7,350	7,490	+210	+2.88	129,800	-
[7456]	26/03/09	7,150	7,340	6,960	7,280	-620	-7.85	214,500	-
[7456]	26/03/06	7,820	8,050	7,670	7,900	-50	-0.63	118,800	-
[7456]	26/03/05	8,110	8,200	7,800	7,950	+290	+3.79	194,200	-
[7456]	26/03/04	7,920	8,180	7,550	7,660	-710	-8.48	297,500	-
[7456]	26/03/03	8,680	8,750	8,330	8,370	-290	-3.35	235,000	-
[7456]	26/03/02	8,800	8,860	8,520	8,660	-90	-1.03	257,300	-
[7456]	26/02/27	8,310	8,780	8,210	8,750	+520	+6.32	338,000	-
[7456]	26/02/26	8,320	8,510	8,180	8,230	+20	+0.24	302,100	-
[7456]	26/02/25	7,520	8,210	7,480	8,210	+750	+10.05	357,400	-
[7456]	26/02/24	7,400	7,500	7,270	7,460	+130	+1.77	128,100	-
[7456]	26/02/20	7,300	7,350	7,180	7,330	-20	-0.27	117,800	-
[7456]	26/02/19	7,200	7,350	7,150	7,350	+160	+2.23	125,400	-
[7456]	26/02/18	7,100	7,200	6,990	7,190	+100	+1.41	152,500	-
[7456]	26/02/17	6,960	7,270	6,870	7,090	+90	+1.29	280,300	-
[7456]	26/02/16	7,010	7,170	6,800	7,000	0	0.00	376,800	-
[7456]	26/02/13	7,200	7,200	6,930	7,000	-350	-4.76	282,700	-
[7456]	26/02/12	7,030	7,440	6,980	7,350	+400	+5.76	243,700	-
[7456]	26/02/10	6,720	6,960	6,680	6,950	+300	+4.51	184,000	-
[7456]	26/02/09	6,490	6,680	6,400	6,650	+360	+5.72	214,500	-
[7456]	26/02/06	6,270	6,360	6,160	6,290	-80	-1.26	99,300	-
[7456]	26/02/05	6,460	6,480	6,300	6,370	-10	-0.16	108,600	-
[7456]	26/02/04	6,290	6,440	6,240	6,380	+230	+3.74	135,000	-
[7456]	26/02/03	5,970	6,190	5,930	6,150	+260	+4.41	103,100	-
[7456]	26/02/02	5,880	6,090	5,840	5,890	-290	-4.69	429,000	-
[7456]	26/01/30	6,230	6,360	6,130	6,180	-140	-2.22	270,500	-
[7456]	26/01/29	6,300	6,330	6,200	6,320	+120	+1.94	232,300	-
[7456]	26/01/28	6,200	6,220	6,060	6,200	-50	-0.80	108,700	-
[7456]	26/01/27	6,110	6,260	6,030	6,250	+110	+1.79	127,200	-
[7456]	26/01/26	6,200	6,280	6,120	6,140	-80	-1.29	107,300	-
[7456]	26/01/23	6,220	6,300	6,210	6,220	+10	+0.16	118,700	-
[7456]	26/01/22	6,230	6,310	6,120	6,210	+30	+0.49	136,800	-
[7456]	26/01/21	5,980	6,290	5,950	6,180	0	0.00	180,200	-
[7456]	26/01/20	6,210	6,240	6,060	6,180	-20	-0.32	108,500	-
[7456]	26/01/19	6,090	6,220	6,030	6,200	+210	+3.51	192,400	-
[7456]	26/01/16	6,150	6,170	5,880	5,990	-170	-2.76	213,800	-
[7456]	26/01/15	5,940	6,260	5,910	6,160	+260	+4.41	243,700	-
[7456]	26/01/14	5,810	5,930	5,770	5,900	+140	+2.43	167,000	-
[7456]	26/01/13	5,850	5,850	5,700	5,760	+140	+2.49	158,200	-
[7456]	26/01/09	5,650	5,680	5,530	5,620	0	0.00	116,800	-
[7456]	26/01/08	5,800	5,850	5,610	5,620	-130	-2.26	132,400	-
[7456]	26/01/07	5,880	5,900	5,680	5,750	+250	+4.55	234,600	-
[7456]	26/01/06	5,360	5,550	5,360	5,500	+200	+3.77	101,900	-
[7456]	26/01/05	5,380	5,450	5,300	5,300	+20	+0.38	69,500	-
[7456]	25/12/30	5,240	5,330	5,160	5,280	-60	-1.12	165,500	-
[7456]	25/12/29	5,460	5,540	5,290	5,340	+30	+0.56	180,300	-
[7456]	25/12/26	5,240	5,360	5,220	5,310	+60	+1.14	73,900	-
[7456]	25/12/25	5,250	5,330	5,210	5,250	-40	-0.76	73,600	-
[7456]	25/12/24	5,250	5,430	5,240	5,290	+70	+1.34	154,600	-
[7456]	25/12/23	5,180	5,240	5,130	5,220	-40	-0.76	104,400	-
[7456]	25/12/22	5,120	5,280	5,110	5,260	+170	+3.34	105,500	-
[7456]	25/12/19	5,100	5,110	5,020	5,090	+50	+0.99	45,300	-
[7456]	25/12/18	5,100	5,140	5,030	5,040	-50	-0.98	53,200	-
[7456]	25/12/17	5,010	5,170	4,955	5,090	+90	+1.80	81,000	-
[7456]	25/12/16	5,120	5,120	4,945	5,000	-80	-1.57	70,600	-
[7456]	25/12/15	5,130	5,190	5,080	5,080	-50	-0.97	73,100	-
[7456]	25/12/12	4,945	5,140	4,925	5,130	+275	+5.66	150,500	-
[7456]	25/12/11	4,925	4,925	4,790	4,855	-40	-0.82	76,600	-
[7456]	25/12/10	4,950	4,970	4,820	4,895	0	0.00	109,100	-
[7456]	25/12/09	4,950	4,950	4,870	4,895	-25	-0.51	66,600	-
[7456]	25/12/08	4,925	4,950	4,880	4,920	+60	+1.23	73,000	-
[7456]	25/12/05	4,855	4,940	4,830	4,860	+5	+0.10	86,700	-
[7456]	25/12/04	4,810	4,890	4,795	4,855	+45	+0.94	100,400	-
[7456]	25/12/03	5,010	5,040	4,805	4,810	-220	-4.37	168,000	-
[7456]	25/12/02	4,980	5,080	4,860	5,030	+80	+1.62	144,900	-
[7456]	25/12/01	4,940	4,980	4,790	4,950	+80	+1.64	151,100	-
[7456]	25/11/28	4,900	4,920	4,805	4,870	-80	-1.62	140,800	-
[7456]	25/11/27	4,935	4,970	4,825	4,950	+10	+0.20	148,400	-
[7456]	25/11/26	4,780	4,960	4,710	4,940	+230	+4.88	172,500	-
[7456]	25/11/25	4,595	4,750	4,575	4,710	+175	+3.86	141,700	-
[7456]	25/11/21	4,450	4,585	4,450	4,535	+45	+1.00	91,500	-
[7456]	25/11/20	4,370	4,530	4,370	4,490	+190	+4.42	128,900	-
[7456]	25/11/19	4,400	4,445	4,285	4,300	-130	-2.93	95,600	-
[7456]	25/11/18	4,385	4,445	4,330	4,430	+40	+0.91	138,200	-
[7456]	25/11/17	4,395	4,425	4,300	4,390	+5	+0.11	98,000	-
[7456]	25/11/14	4,370	4,405	4,325	4,385	0	0.00	80,600	-
[7456]	25/11/13	4,440	4,450	4,305	4,385	-15	-0.34	133,100	-
[7456]	25/11/12	4,355	4,415	4,320	4,400	+25	+0.57	83,500	-
[7456]	25/11/11	4,400	4,420	4,300	4,375	0	0.00	84,800	-
[7456]	25/11/10	4,330	4,380	4,305	4,375	+75	+1.74	50,000	-
[7456]	25/11/07	4,275	4,305	4,240	4,300	+25	+0.58	63,400	-
[7456]	25/11/06	4,270	4,345	4,225	4,275	-10	-0.23	71,700	-
[7456]	25/11/05	4,200	4,290	4,060	4,285	+50	+1.18	129,100	-
[7456]	25/11/04	4,145	4,390	4,080	4,235	+95	+2.29	230,500	-
[7456]	25/10/31	4,195	4,195	4,120	4,140	-60	-1.43	75,900	-
[7456]	25/10/30	4,290	4,315	4,185	4,200	+140	+3.45	156,400	-
[7456]	25/10/29	4,180	4,180	4,030	4,060	-50	-1.22	109,800	-
[7456]	25/10/28	4,285	4,285	4,095	4,110	-205	-4.75	128,800	-
[7456]	25/10/27	4,330	4,360	4,300	4,315	+35	+0.82	80,000	-
[7456]	25/10/24	4,345	4,345	4,275	4,280	-65	-1.50	59,900	-
[7456]	25/10/23	4,350	4,385	4,300	4,345	+45	+1.05	149,600	-
[7456]	25/10/22	4,205	4,315	4,130	4,300	0	0.00	251,300	-
[7456]	25/10/21	4,435	4,450	4,285	4,300	-110	-2.49	107,800	-
[7456]	25/10/20	4,385	4,480	4,340	4,410	-45	-1.01	99,200	-
[7456]	25/10/17	4,410	4,490	4,385	4,455	+75	+1.71	113,500	-
[7456]	25/10/16	4,400	4,495	4,370	4,380	-80	-1.79	118,700	-
[7456]	25/10/15	4,340	4,535	4,340	4,460	+160	+3.72	170,200	-
[7456]	25/10/14	4,260	4,460	4,250	4,300	+90	+2.14	215,600	-
[7456]	25/10/10	4,320	4,365	4,195	4,210	-215	-4.86	152,200	-
[7456]	25/10/09	4,545	4,555	4,405	4,425	-50	-1.12	128,900	-
[7456]	25/10/08	4,385	4,530	4,370	4,475	+85	+1.94	122,500	-
[7456]	25/10/07	4,270	4,485	4,270	4,390	+145	+3.42	149,800	-
[7456]	25/10/06	4,180	4,255	4,150	4,245	+105	+2.54	92,100	-
[7456]	25/10/03	4,065	4,150	4,055	4,140	+60	+1.47	47,900	-
[7456]	25/10/02	4,055	4,100	4,035	4,080	+50	+1.24	68,700	-
[7456]	25/10/01	4,190	4,210	4,030	4,030	-160	-3.82	107,700	-
[7456]	25/09/30	4,240	4,260	4,170	4,190	+10	+0.24	91,300	-
[7456]	25/09/29	4,215	4,225	4,145	4,180	-35	-0.83	80,800	-
[7456]	25/09/26	4,130	4,240	4,130	4,215	+70	+1.69	90,900	-
[7456]	25/09/25	4,140	4,200	4,125	4,145	+5	+0.12	49,600	-
[7456]	25/09/24	4,125	4,190	4,080	4,140	+30	+0.73	62,400	-
[7456]	25/09/22	4,105	4,145	4,095	4,110	+10	+0.24	31,100	-
[7456]	25/09/19	4,060	4,145	4,060	4,100	+40	+0.99	64,100	-
[7456]	25/09/18	4,060	4,085	4,000	4,060	-5	-0.12	40,500	-
[7456]	25/09/17	4,100	4,115	4,060	4,065	-70	-1.69	52,100	-
[7456]	25/09/16	4,055	4,185	4,055	4,135	+115	+2.86	56,000	-
[7456]	25/09/12	4,000	4,045	3,985	4,020	+40	+1.01	54,700	-
[7456]	25/09/11	4,025	4,070	3,980	3,980	-35	-0.87	37,900	-
[7456]	25/09/10	4,060	4,065	4,015	4,015	-55	-1.35	21,400	-
[7456]	25/09/09	4,075	4,130	4,060	4,070	+20	+0.49	56,800	-
[7456]	25/09/08	4,050	4,080	4,025	4,050	+40	+1.00	30,100	-
[7456]	25/09/05	3,985	4,035	3,960	4,010	-20	-0.50	47,300	-