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
[7564]	26/10/29	5,130	5,140	5,020	5,030	-120.0	-2.33	2,061,600	410,514,030,592
[7564]	26/10/28	5,170	5,200	5,130	5,150	-20.0	-0.39	461,500	420,307,599,360
[7564]	26/10/27	5,250	5,250	5,100	5,170	-100.0	-1.90	470,400	421,939,871,744
[7564]	26/10/26	5,190	5,310	5,180	5,270	+80.0	+1.54	455,200	430,101,200,896
[7564]	26/10/23	5,170	5,260	5,150	5,190	+60.0	+1.17	484,800	423,572,144,128
[7564]	26/10/22	5,200	5,240	5,100	5,130	-70.0	-1.35	510,900	418,675,359,744
[7564]	26/10/21	5,300	5,300	5,190	5,200	-110.0	-2.07	479,100	424,388,263,936
[7564]	26/10/20	5,350	5,350	5,250	5,310	-10.0	-0.19	313,400	433,365,712,896
[7564]	26/10/19	5,320	5,400	5,290	5,320	+10.0	+0.19	467,800	434,181,832,704
[7564]	26/10/16	5,210	5,320	5,180	5,310	+120.0	+2.31	485,800	433,365,712,896
[7564]	26/10/15	5,190	5,210	5,140	5,190	-20.0	-0.38	412,400	423,572,144,128
[7564]	26/10/14	5,220	5,230	5,170	5,210	-30.0	-0.57	358,000	425,204,383,744
[7564]	26/10/13	5,230	5,280	5,180	5,240	+10.0	+0.19	406,300	427,652,775,936
[7564]	26/10/09	5,270	5,280	5,190	5,230	-60.0	-1.13	497,400	426,836,656,128
[7564]	26/10/08	5,350	5,400	5,210	5,290	+40.0	+0.76	697,400	431,733,440,512
[7564]	26/10/07	5,210	5,270	5,180	5,250	0	+0.00	541,100	428,468,928,512
[7564]	26/10/06	5,190	5,290	5,160	5,250	+40.0	+0.77	383,900	428,468,928,512
[7564]	26/10/05	5,100	5,230	5,070	5,210	+110.0	+2.16	691,900	425,204,383,744
[7564]	26/10/02	5,420	5,430	5,060	5,100	-380.0	-6.93	1,425,300	416,226,967,552
[7564]	26/10/01	5,420	5,510	5,350	5,480	+60.0	+1.11	490,400	447,239,946,240
[7564]	26/09/30	5,260	5,450	5,240	5,420	+160.0	+3.04	402,100	442,343,161,856
[7564]	26/09/29	5,280	5,310	5,170	5,260	+40.0	+0.77	376,700	429,285,048,320
[7564]	26/09/28	5,280	5,300	5,220	5,220	-70.0	-1.32	287,100	426,020,536,320
[7564]	26/09/25	5,200	5,290	5,190	5,290	+70.0	+1.34	329,800	431,733,440,512
[7564]	26/09/24	5,340	5,410	5,170	5,220	-120.0	-2.25	671,100	426,020,536,320
[7564]	26/09/18	5,400	5,410	5,310	5,340	-20.0	-0.37	441,300	435,814,105,088
[7564]	26/09/17	5,470	5,500	5,360	5,360	-120.0	-2.19	613,800	437,446,377,472
[7564]	26/09/16	5,510	5,520	5,440	5,480	-90.0	-1.62	542,000	447,239,946,240
[7564]	26/09/15	5,630	5,650	5,500	5,570	-60.0	-1.07	505,000	454,585,122,816
[7564]	26/09/14	5,670	5,730	5,630	5,630	-40.0	-0.71	282,100	459,481,907,200
[7564]	26/09/11	5,630	5,700	5,600	5,670	-60.0	-1.05	306,400	462,746,451,968
[7564]	26/09/10	5,820	5,820	5,680	5,730	-150.0	-2.55	382,300	467,643,236,352
[7564]	26/09/09	5,980	6,000	5,880	5,880	-110.0	-1.84	331,700	479,885,197,312
[7564]	26/09/08	5,970	6,060	5,930	5,990	+40.0	+0.67	424,800	488,862,646,272
[7564]	26/09/07	5,970	6,060	5,880	5,950	-120.0	-1.98	541,100	485,598,101,504
[7564]	26/09/04	5,990	6,120	5,980	6,070	+140.0	+2.36	537,000	495,391,703,040
[7564]	26/09/03	5,960	5,960	5,830	5,930	-50.0	-0.84	593,500	483,965,861,888
[7564]	26/09/02	6,290	6,320	5,910	5,980	-260.0	-4.17	749,200	488,046,493,696
[7564]	26/09/01	6,260	6,360	6,240	6,240	+10.0	+0.16	322,300	509,265,903,616
[7564]	26/08/31	6,250	6,260	6,180	6,230	-40.0	-0.64	236,500	508,449,783,808
[7564]	26/08/28	6,300	6,310	6,210	6,270	-90.0	-1.42	344,800	511,714,328,576
[7564]	26/08/27	6,290	6,370	6,160	6,360	+60.0	+0.95	412,000	519,059,505,152
[7564]	26/08/26	6,310	6,440	6,300	6,300	+10.0	+0.16	421,900	514,162,720,768
[7564]	26/08/25	6,270	6,390	6,250	6,290	+80.0	+1.29	466,600	513,346,568,192
[7564]	26/08/24	6,070	6,260	6,060	6,210	+180.0	+2.99	427,100	506,817,511,424
[7564]	26/08/21	6,260	6,300	6,010	6,030	-270.0	-4.29	555,900	492,127,158,272
[7564]	26/08/20	6,330	6,350	6,180	6,300	+20.0	+0.32	314,100	514,162,720,768
[7564]	26/08/19	6,300	6,330	6,200	6,280	-10.0	-0.16	298,200	512,530,448,384
[7564]	26/08/18	6,210	6,350	6,160	6,290	+90.0	+1.45	368,100	513,346,568,192
[7564]	26/08/17	6,190	6,240	6,120	6,200	+50.0	+0.81	262,500	506,001,391,616
[7564]	26/08/14	6,240	6,330	6,100	6,150	-80.0	-1.28	411,500	501,920,727,040
[7564]	26/08/13	6,300	6,350	6,230	6,230	-100.0	-1.58	254,900	508,449,783,808
[7564]	26/08/12	6,350	6,400	6,280	6,330	-20.0	-0.31	303,200	516,611,112,960
[7564]	26/08/10	6,200	6,410	6,160	6,350	+190.0	+3.08	433,800	518,243,352,576
[7564]	26/08/07	6,250	6,260	6,060	6,160	-90.0	-1.44	512,000	502,736,879,616
[7564]	26/08/06	6,100	6,270	6,080	6,250	+130.0	+2.12	488,100	510,082,056,192
[7564]	26/08/05	6,020	6,190	5,970	6,120	+70.0	+1.16	625,400	499,472,334,848
[7564]	26/08/04	6,060	6,280	6,000	6,050	+190.0	+3.24	1,060,400	493,759,430,656
[7564]	26/08/03	5,920	5,940	5,770	5,860	-10.0	-0.17	573,400	478,252,924,928
[7564]	26/07/31	5,900	5,950	5,820	5,870	-20.0	-0.34	396,400	479,069,077,504
[7564]	26/07/30	5,870	5,950	5,830	5,890	+20.0	+0.34	262,600	480,701,317,120
[7564]	26/07/29	5,970	6,080	5,840	5,870	-50.0	-0.84	615,200	479,069,077,504
[7564]	26/07/28	5,890	5,950	5,810	5,920	+80.0	+1.37	378,100	483,149,709,312
[7564]	26/07/27	5,880	5,900	5,750	5,840	+30.0	+0.52	445,100	476,620,652,544
[7564]	26/07/24	5,710	5,880	5,650	5,810	+150.0	+2.65	666,500	474,172,260,352
[7564]	26/07/23	5,600	5,670	5,570	5,660	+80.0	+1.43	245,300	461,930,299,392
[7564]	26/07/22	5,610	5,670	5,530	5,580	-50.0	-0.89	242,800	455,401,242,624
[7564]	26/07/21	5,730	5,740	5,620	5,630	-20.0	-0.35	260,500	459,481,907,200
[7564]	26/07/17	5,670	5,780	5,590	5,650	-20	-0.35	316,000	-
[7564]	26/07/16	5,720	5,790	5,660	5,670	-80	-1.39	317,100	-
[7564]	26/07/15	5,900	5,900	5,750	5,750	-150	-2.54	377,800	-
[7564]	26/07/14	5,820	5,900	5,790	5,900	+90	+1.55	264,600	-
[7564]	26/07/13	6,080	6,110	5,740	5,810	-170	-2.84	545,900	-
[7564]	26/07/10	5,950	5,990	5,870	5,980	+30	+0.50	391,300	-
[7564]	26/07/09	6,070	6,090	5,900	5,950	-140	-2.30	452,900	-
[7564]	26/07/08	6,280	6,310	6,090	6,090	-190	-3.03	388,200	-
[7564]	26/07/07	6,160	6,330	6,120	6,280	+90	+1.45	370,900	-
[7564]	26/07/06	6,350	6,380	6,120	6,190	-180	-2.83	407,300	-
[7564]	26/07/03	6,370	6,460	6,270	6,370	+150	+2.41	478,900	-
[7564]	26/07/02	5,950	6,340	5,780	6,220	-330	-5.04	1,291,600	-
[7564]	26/07/01	6,750	6,770	6,340	6,550	-270	-3.96	712,000	-
[7564]	26/06/30	7,140	7,300	6,750	6,820	-250	-3.54	583,300	-
[7564]	26/06/29	6,750	7,120	6,750	7,070	+330	+4.90	524,100	-
[7564]	26/06/26	6,750	6,770	6,630	6,740	-40	-0.59	232,700	-
[7564]	26/06/25	6,820	6,860	6,730	6,780	+20	+0.30	214,000	-
[7564]	26/06/24	6,770	6,880	6,670	6,760	+60	+0.90	339,600	-
[7564]	26/06/23	6,630	6,740	6,530	6,700	+30	+0.45	280,700	-
[7564]	26/06/22	6,770	6,800	6,620	6,670	-90	-1.33	256,000	-
[7564]	26/06/19	6,900	6,900	6,720	6,760	-220	-3.15	444,500	-
[7564]	26/06/18	7,200	7,210	6,940	6,980	-210	-2.92	385,000	-
[7564]	26/06/17	7,180	7,280	7,050	7,190	0	0.00	294,400	-
[7564]	26/06/16	7,190	7,200	7,080	7,190	-10	-0.14	179,800	-
[7564]	26/06/15	7,440	7,460	7,160	7,200	-100	-1.37	303,200	-
[7564]	26/06/12	7,350	7,370	7,170	7,300	+20	+0.27	311,000	-
[7564]	26/06/11	7,570	7,640	7,260	7,280	-290	-3.83	405,700	-
[7564]	26/06/10	7,710	7,780	7,510	7,570	-110	-1.43	254,200	-
[7564]	26/06/09	7,830	7,850	7,610	7,680	-80	-1.03	317,100	-
[7564]	26/06/08	8,000	8,230	7,750	7,760	-340	-4.20	308,100	-
[7564]	26/06/05	8,080	8,290	8,030	8,100	+80	+1.00	207,700	-
[7564]	26/06/04	8,150	8,200	8,010	8,020	-130	-1.60	251,800	-
[7564]	26/06/03	7,980	8,330	7,930	8,150	+70	+0.87	350,100	-
[7564]	26/06/02	8,130	8,320	7,940	8,080	+100	+1.25	530,700	-
[7564]	26/06/01	8,000	8,030	7,770	7,980	0	0.00	243,400	-
[7564]	26/05/29	7,700	8,080	7,610	7,980	+380	+5.00	590,300	-
[7564]	26/05/28	7,510	7,600	7,420	7,600	+120	+1.60	210,100	-
[7564]	26/05/27	7,650	7,650	7,390	7,480	-170	-2.22	218,600	-
[7564]	26/05/26	7,700	7,790	7,480	7,650	+60	+0.79	220,100	-
[7564]	26/05/25	7,400	7,590	7,340	7,590	+190	+2.57	182,800	-
[7564]	26/05/22	7,240	7,450	7,090	7,400	+120.0	+1.65	176,800	-
[7564]	26/05/21	7,500	7,510	7,280	7,280	-190.0	-2.54	171,200	-
[7564]	26/05/20	7,120	7,500	7,120	7,470	+300.0	+4.18	373,600	-
[7564]	26/05/19	7,230	7,270	7,070	7,170	0	+0.00	260,500	-
[7564]	26/05/18	7,240	7,240	7,100	7,170	+10.0	+0.14	140,100	-
[7564]	26/05/15	7,250	7,290	7,070	7,160	-90.0	-1.24	194,800	-
[7564]	26/05/14	7,070	7,340	7,010	7,250	+210.0	+2.98	276,000	-
[7564]	26/05/13	7,130	7,140	6,980	7,040	-80.0	-1.12	341,300	-
[7564]	26/05/12	7,100	7,430	6,770	7,120	-640.0	-8.25	1,238,200	-
[7564]	26/05/11	7,770	7,860	7,680	7,760	-100.0	-1.27	384,600	-
[7564]	26/05/08	7,790	7,910	7,710	7,860	+150.0	+1.95	372,200	-
[7564]	26/05/07	7,460	7,910	7,410	7,710	+550.0	+7.68	738,200	-
[7564]	26/05/01	7,200	7,270	7,070	7,160	-40.0	-0.56	321,300	-
[7564]	26/04/30	7,220	7,230	7,070	7,200	+90.0	+1.27	461,400	-
[7564]	26/04/28	6,970	7,110	6,930	7,110	+220.0	+3.19	282,900	-
[7564]	26/04/27	6,830	6,950	6,800	6,890	+10	+0.15	168,800	-
[7564]	26/04/24	6,940	6,980	6,820	6,880	-30	-0.43	207,000	-
[7564]	26/04/23	7,050	7,050	6,890	6,910	-190	-2.68	252,400	-
[7564]	26/04/22	7,150	7,200	7,100	7,100	-10	-0.14	169,900	-
[7564]	26/04/21	7,300	7,350	7,060	7,110	-90	-1.25	368,700	-
[7564]	26/04/20	7,000	7,250	6,890	7,200	+210	+3.00	340,700	-
[7564]	26/04/17	6,830	7,070	6,800	6,990	+130	+1.90	491,600	-
[7564]	26/04/16	6,500	6,970	6,480	6,860	+540	+8.54	740,500	-
[7564]	26/04/15	6,090	6,330	6,090	6,320	+230	+3.78	216,700	-
[7564]	26/04/14	6,140	6,150	6,000	6,090	-110	-1.77	282,400	-
[7564]	26/04/13	6,250	6,300	6,140	6,200	-50	-0.80	191,300	-
[7564]	26/04/10	6,390	6,470	6,250	6,250	-170	-2.65	254,100	-
[7564]	26/04/09	6,470	6,530	6,400	6,420	-150	-2.28	224,800	-
[7564]	26/04/08	6,630	6,650	6,550	6,570	+40	+0.61	169,300	-
[7564]	26/04/07	6,620	6,660	6,490	6,530	-40	-0.61	149,000	-
[7564]	26/04/06	6,600	6,650	6,560	6,570	-50	-0.76	145,000	-
[7564]	26/04/03	6,420	6,650	6,420	6,620	+100	+1.53	189,300	-
[7564]	26/04/02	6,590	6,690	6,480	6,520	+160	+2.52	483,500	-
[7564]	26/04/01	6,340	6,360	6,230	6,360	+120	+1.92	195,800	-
[7564]	26/03/31	6,170	6,280	6,110	6,240	+90	+1.46	176,500	-
[7564]	26/03/30	6,060	6,160	6,000	6,150	-140	-2.23	193,800	-
[7564]	26/03/27	6,260	6,370	6,250	6,290	+40	+0.64	213,200	-
[7564]	26/03/26	6,430	6,460	6,250	6,250	-220	-3.40	246,300	-
[7564]	26/03/25	6,470	6,570	6,430	6,470	+60	+0.94	177,000	-
[7564]	26/03/24	6,400	6,490	6,340	6,410	+210	+3.39	270,300	-
[7564]	26/03/23	6,240	6,290	6,140	6,200	-240	-3.73	296,000	-
[7564]	26/03/19	6,710	6,710	6,380	6,440	-460	-6.67	533,000	-
[7564]	26/03/18	6,890	6,930	6,780	6,900	+30	+0.44	284,300	-
[7564]	26/03/17	6,820	6,930	6,770	6,870	+140	+2.08	254,500	-
[7564]	26/03/16	6,640	6,750	6,640	6,730	+70	+1.05	210,300	-
[7564]	26/03/13	6,580	6,750	6,570	6,660	-20	-0.30	258,500	-
[7564]	26/03/12	6,810	6,850	6,620	6,680	-220	-3.19	310,300	-
[7564]	26/03/11	6,940	6,980	6,850	6,900	+30	+0.44	239,700	-
[7564]	26/03/10	6,890	6,980	6,810	6,870	+80	+1.18	226,600	-
[7564]	26/03/09	6,900	6,950	6,730	6,790	-160	-2.30	402,700	-
[7564]	26/03/06	6,720	6,950	6,700	6,950	+190	+2.81	306,400	-
[7564]	26/03/05	6,800	6,840	6,680	6,760	+20	+0.30	362,600	-
[7564]	26/03/04	6,710	6,870	6,570	6,740	-70	-1.03	500,000	-
[7564]	26/03/03	7,360	7,410	6,790	6,810	-690	-9.20	831,400	-
[7564]	26/03/02	7,590	7,600	7,340	7,500	-280	-3.60	437,800	-
[7564]	26/02/27	7,630	7,890	7,610	7,780	+300	+4.01	387,500	-
[7564]	26/02/26	7,590	7,620	7,460	7,480	-80	-1.06	247,600	-
[7564]	26/02/25	7,500	7,580	7,470	7,560	+140	+1.89	191,400	-
[7564]	26/02/24	7,320	7,480	7,320	7,420	+50	+0.68	192,300	-
[7564]	26/02/20	7,300	7,390	7,170	7,370	+70	+0.96	229,100	-
[7564]	26/02/19	7,310	7,480	7,230	7,300	+140	+1.96	406,300	-
[7564]	26/02/18	6,990	7,160	6,980	7,160	+240	+3.47	258,900	-
[7564]	26/02/17	6,950	7,030	6,840	6,920	+10	+0.14	164,000	-
[7564]	26/02/16	6,800	6,940	6,780	6,910	+140	+2.07	240,300	-
[7564]	26/02/13	6,830	6,920	6,690	6,770	-20	-0.29	240,000	-
[7564]	26/02/12	6,370	6,850	6,370	6,790	+150	+2.26	568,200	-
[7564]	26/02/10	6,600	6,700	6,530	6,640	+80	+1.22	296,100	-
[7564]	26/02/09	6,480	6,580	6,420	6,560	+50	+0.77	160,500	-
[7564]	26/02/06	6,490	6,580	6,480	6,510	+60	+0.93	184,800	-
[7564]	26/02/05	6,350	6,450	6,270	6,450	+70	+1.10	158,700	-
[7564]	26/02/04	6,460	6,520	6,380	6,380	-70	-1.09	211,300	-
[7564]	26/02/03	6,440	6,620	6,370	6,450	-80	-1.23	336,400	-
[7564]	26/02/02	6,520	6,590	6,470	6,530	+170	+2.67	310,500	-
[7564]	26/01/30	6,260	6,390	6,250	6,360	+110	+1.76	164,600	-
[7564]	26/01/29	6,310	6,330	6,220	6,250	-130	-2.04	172,200	-
[7564]	26/01/28	6,480	6,480	6,380	6,380	-110	-1.69	122,000	-
[7564]	26/01/27	6,560	6,600	6,450	6,490	-60	-0.92	185,000	-
[7564]	26/01/26	6,610	6,700	6,450	6,550	+20	+0.31	289,100	-
[7564]	26/01/23	6,500	6,530	6,400	6,530	+10	+0.15	143,600	-
[7564]	26/01/22	6,710	6,720	6,520	6,520	-210	-3.12	271,700	-
[7564]	26/01/21	6,630	6,790	6,620	6,730	+80	+1.20	208,600	-
[7564]	26/01/20	6,690	6,770	6,620	6,650	-20	-0.30	146,400	-
[7564]	26/01/19	6,630	6,730	6,620	6,670	+40	+0.60	156,600	-
[7564]	26/01/16	6,560	6,640	6,510	6,630	+70	+1.07	218,700	-
[7564]	26/01/15	6,660	6,690	6,560	6,560	-70	-1.06	178,300	-
[7564]	26/01/14	6,630	6,670	6,600	6,630	-70	-1.04	204,400	-
[7564]	26/01/13	6,700	6,790	6,590	6,700	+50	+0.75	409,800	-
[7564]	26/01/09	6,410	6,710	6,400	6,650	+460	+7.43	711,300	-
[7564]	26/01/08	6,300	6,330	6,180	6,190	-100	-1.59	224,100	-
[7564]	26/01/07	6,230	6,310	6,160	6,290	0	0.00	426,900	-
[7564]	26/01/06	6,550	6,550	6,120	6,290	-400	-5.98	903,600	-
[7564]	26/01/05	6,610	6,710	6,580	6,690	+110	+1.67	212,100	-
[7564]	25/12/30	6,490	6,620	6,470	6,580	+110	+1.70	161,600	-
[7564]	25/12/29	6,500	6,540	6,450	6,470	-30	-0.46	103,000	-
[7564]	25/12/26	6,520	6,580	6,470	6,500	-30	-0.46	164,700	-
[7564]	25/12/25	6,690	6,720	6,520	6,530	+40	+0.62	205,800	-
[7564]	25/12/24	6,580	6,580	6,470	6,490	-70	-1.07	127,900	-
[7564]	25/12/23	6,420	6,590	6,420	6,560	+140	+2.18	195,000	-
[7564]	25/12/22	6,410	6,480	6,350	6,420	-60	-0.93	165,800	-
[7564]	25/12/19	6,510	6,540	6,360	6,480	-20	-0.31	228,900	-
[7564]	25/12/18	6,400	6,550	6,390	6,500	+110	+1.72	168,600	-
[7564]	25/12/17	6,450	6,470	6,340	6,390	-50	-0.78	149,900	-
[7564]	25/12/16	6,540	6,560	6,430	6,440	-130	-1.98	135,800	-
[7564]	25/12/15	6,490	6,610	6,480	6,570	+90	+1.39	125,200	-
[7564]	25/12/12	6,490	6,530	6,410	6,480	+20	+0.31	164,800	-
[7564]	25/12/11	6,670	6,680	6,450	6,460	-210	-3.15	192,000	-
[7564]	25/12/10	6,660	6,700	6,600	6,670	0	0.00	162,500	-
[7564]	25/12/09	6,700	6,760	6,530	6,670	-30	-0.45	181,400	-
[7564]	25/12/08	6,690	6,770	6,640	6,700	+10	+0.15	134,300	-
[7564]	25/12/05	6,760	6,770	6,660	6,690	-80	-1.18	166,200	-
[7564]	25/12/04	6,710	6,910	6,700	6,770	+30	+0.45	243,500	-
[7564]	25/12/03	6,750	6,770	6,560	6,740	+20	+0.30	297,300	-
[7564]	25/12/02	6,880	6,890	6,450	6,720	-260	-3.72	885,900	-
[7564]	25/12/01	7,200	7,240	6,880	6,980	-200	-2.79	722,000	-
[7564]	25/11/28	7,170	7,210	7,080	7,180	+10	+0.14	186,100	-
[7564]	25/11/27	7,100	7,180	6,990	7,170	+40	+0.56	312,600	-
[7564]	25/11/26	6,810	7,140	6,800	7,130	+330	+4.85	404,200	-
[7564]	25/11/25	6,900	6,970	6,690	6,800	-150	-2.16	323,300	-
[7564]	25/11/21	6,840	6,980	6,790	6,950	+190	+2.81	343,700	-
[7564]	25/11/20	6,730	6,900	6,620	6,760	+10	+0.15	326,500	-
[7564]	25/11/19	6,700	6,770	6,640	6,750	+120	+1.81	346,900	-
[7564]	25/11/18	6,570	6,700	6,530	6,630	+110	+1.69	270,100	-
[7564]	25/11/17	6,630	6,730	6,470	6,520	-30	-0.46	269,500	-
[7564]	25/11/14	6,480	6,560	6,390	6,550	+90	+1.39	298,100	-
[7564]	25/11/13	6,450	6,470	6,340	6,460	+20	+0.31	173,300	-
[7564]	25/11/12	6,250	6,440	6,230	6,440	+140	+2.22	295,600	-
[7564]	25/11/11	6,250	6,530	6,200	6,300	-50	-0.79	785,300	-
[7564]	25/11/10	6,350	6,400	6,220	6,350	+100	+1.60	425,000	-
[7564]	25/11/07	6,140	6,250	6,110	6,250	+80	+1.30	282,600	-
[7564]	25/11/06	6,060	6,260	6,030	6,170	+100	+1.65	363,100	-
[7564]	25/11/05	5,950	6,070	5,870	6,070	+260	+4.48	468,100	-
[7564]	25/11/04	5,820	5,830	5,650	5,810	+10	+0.17	173,500	-
[7564]	25/10/31	5,750	5,820	5,730	5,800	+70	+1.22	147,400	-
[7564]	25/10/30	5,700	5,770	5,680	5,730	+40	+0.70	111,300	-
[7564]	25/10/29	5,700	5,720	5,650	5,690	-20	-0.35	139,700	-
[7564]	25/10/28	5,670	5,760	5,660	5,710	+50	+0.88	158,500	-
[7564]	25/10/27	5,680	5,720	5,650	5,660	-20	-0.35	92,100	-
[7564]	25/10/24	5,730	5,750	5,680	5,680	-50	-0.87	84,900	-
[7564]	25/10/23	5,750	5,750	5,700	5,730	-10	-0.17	59,100	-
[7564]	25/10/22	5,730	5,790	5,690	5,740	+30	+0.53	148,800	-
[7564]	25/10/21	5,790	5,790	5,710	5,710	-70	-1.21	92,400	-
[7564]	25/10/20	5,690	5,790	5,670	5,780	+90	+1.58	128,300	-
[7564]	25/10/17	5,640	5,700	5,630	5,690	+50	+0.89	127,500	-
[7564]	25/10/16	5,640	5,700	5,620	5,640	0	0.00	121,500	-
[7564]	25/10/15	5,780	5,810	5,630	5,640	-160	-2.76	203,600	-
[7564]	25/10/14	5,730	5,880	5,730	5,800	+40	+0.69	217,500	-
[7564]	25/10/10	5,760	5,800	5,730	5,760	-30	-0.52	150,100	-
[7564]	25/10/09	5,880	5,910	5,720	5,790	-130	-2.20	262,000	-
[7564]	25/10/08	6,000	6,080	5,880	5,920	-80	-1.33	187,200	-
[7564]	25/10/07	6,010	6,140	5,970	6,000	+50	+0.84	292,500	-
[7564]	25/10/06	5,880	5,950	5,680	5,950	+70	+1.19	323,200	-
[7564]	25/10/03	5,850	5,960	5,810	5,880	-10	-0.17	228,300	-
[7564]	25/10/02	6,030	6,080	5,840	5,890	-230	-3.76	397,000	-
[7564]	25/10/01	6,240	6,260	6,070	6,120	-120	-1.92	336,500	-
[7564]	25/09/30	6,060	6,290	5,990	6,240	+260	+4.35	634,000	-
[7564]	25/09/29	5,920	6,020	5,880	5,980	+100	+1.70	292,800	-
[7564]	25/09/26	5,840	5,890	5,820	5,880	+70	+1.20	137,700	-
[7564]	25/09/25	5,850	5,920	5,800	5,810	-90	-1.53	157,300	-
[7564]	25/09/24	5,890	5,920	5,820	5,900	+10	+0.17	221,100	-
[7564]	25/09/22	5,940	5,950	5,830	5,890	-20	-0.34	207,600	-
[7564]	25/09/19	5,910	5,980	5,800	5,910	-10	-0.17	393,400	-
[7564]	25/09/18	5,900	5,960	5,830	5,920	+10	+0.17	321,400	-
[7564]	25/09/17	6,030	6,100	5,900	5,910	-130	-2.15	391,600	-
[7564]	25/09/16	5,920	6,060	5,880	6,040	+170	+2.90	619,400	-
[7564]	25/09/12	5,870	5,880	5,780	5,870	+100	+1.73	340,600	-
[7564]	25/09/11	5,700	5,850	5,680	5,770	+70	+1.23	442,200	-
[7564]	25/09/10	5,550	5,740	5,530	5,700	+120	+2.15	326,500	-
[7564]	25/09/09	5,580	5,610	5,530	5,580	+30	+0.54	194,100	-
[7564]	25/09/08	5,570	5,720	5,550	5,550	+30	+0.54	366,100	-
[7564]	25/09/05	5,500	5,550	5,470	5,520	+40	+0.73	145,600	-