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
[4051]	26/10/30	6,190	6,290	6,160	6,220	0	+0.00	14,200	51,356,512,256
[4051]	26/10/29	6,220	6,350	6,150	6,220	-140.0	-2.20	69,500	51,356,512,256
[4051]	26/10/28	6,450	6,480	6,310	6,360	0	+0.00	28,900	52,512,448,512
[4051]	26/10/27	6,180	6,390	6,180	6,360	+170.0	+2.75	44,300	52,512,448,512
[4051]	26/10/26	6,350	6,370	5,880	6,190	-260.0	-4.03	88,800	51,108,810,752
[4051]	26/10/23	6,550	6,570	6,410	6,450	-120.0	-1.83	26,100	53,255,548,928
[4051]	26/10/22	6,520	6,730	6,440	6,570	+50.0	+0.77	24,400	54,246,346,752
[4051]	26/10/21	6,460	6,600	6,420	6,520	+120.0	+1.88	30,800	53,833,515,008
[4051]	26/10/20	6,330	6,430	6,260	6,400	+70.0	+1.11	21,900	52,842,713,088
[4051]	26/10/19	6,280	6,410	6,250	6,330	-50.0	-0.78	18,200	52,264,747,008
[4051]	26/10/16	6,260	6,390	6,240	6,380	+220.0	+3.57	22,500	52,677,578,752
[4051]	26/10/15	6,190	6,290	6,120	6,160	-80.0	-1.28	17,800	50,861,113,344
[4051]	26/10/14	6,160	6,250	6,090	6,240	-20.0	-0.32	25,800	51,521,646,592
[4051]	26/10/13	6,220	6,350	6,180	6,260	+10.0	+0.16	48,800	51,686,780,928
[4051]	26/10/09	5,890	6,250	5,890	6,250	+260.0	+4.34	38,000	51,604,213,760
[4051]	26/10/08	5,900	6,030	5,830	5,990	+20.0	+0.34	27,600	49,457,475,584
[4051]	26/10/07	5,920	5,990	5,880	5,970	-10.0	-0.17	18,800	49,292,345,344
[4051]	26/10/06	5,900	6,040	5,850	5,980	+80.0	+1.36	27,900	49,374,912,512
[4051]	26/10/05	5,890	6,000	5,840	5,900	+20.0	+0.34	35,900	48,714,375,168
[4051]	26/10/02	5,990	5,990	5,860	5,880	-90.0	-1.51	24,700	48,549,244,928
[4051]	26/10/01	5,920	6,020	5,860	5,970	+10.0	+0.17	23,200	49,292,345,344
[4051]	26/09/30	6,000	6,020	5,910	5,960	-20.0	-0.33	29,000	49,209,778,176
[4051]	26/09/29	6,050	6,070	5,980	5,980	-220.0	-3.55	23,800	49,374,912,512
[4051]	26/09/28	6,200	6,230	6,130	6,200	0	+0.00	28,600	51,191,377,920
[4051]	26/09/25	6,200	6,270	6,190	6,200	+30.0	+0.49	14,700	51,191,377,920
[4051]	26/09/24	6,160	6,250	6,130	6,170	+110.0	+1.82	19,400	50,943,680,512
[4051]	26/09/18	6,170	6,200	6,060	6,060	-110.0	-1.78	12,900	50,035,445,760
[4051]	26/09/17	6,110	6,280	6,110	6,170	-40.0	-0.64	18,200	50,943,680,512
[4051]	26/09/16	6,000	6,250	5,890	6,210	+310.0	+5.25	45,200	51,273,945,088
[4051]	26/09/15	5,850	6,000	5,850	5,900	-50.0	-0.84	17,800	48,714,375,168
[4051]	26/09/14	5,830	5,970	5,790	5,950	+100.0	+1.71	23,800	49,127,211,008
[4051]	26/09/11	5,930	6,100	5,790	5,850	+20.0	+0.34	94,900	48,301,543,424
[4051]	26/09/10	5,810	5,890	5,790	5,830	-50.0	-0.85	29,200	48,136,409,088
[4051]	26/09/09	5,880	5,930	5,800	5,880	-70.0	-1.18	30,900	48,549,244,928
[4051]	26/09/08	5,930	6,030	5,900	5,950	-30.0	-0.50	31,400	49,127,211,008
[4051]	26/09/07	6,030	6,060	5,930	5,980	-110.0	-1.81	38,300	49,374,912,512
[4051]	26/09/04	6,050	6,230	6,050	6,090	+60.0	+1.00	22,700	50,283,143,168
[4051]	26/09/03	6,190	6,240	6,030	6,030	-60.0	-0.99	27,200	49,787,744,256
[4051]	26/09/02	6,410	6,420	6,090	6,090	-220.0	-3.49	49,300	50,283,143,168
[4051]	26/09/01	6,600	6,700	6,310	6,310	-300.0	-4.54	45,300	52,099,612,672
[4051]	26/08/31	6,640	6,720	6,550	6,610	-30.0	-0.45	28,500	54,576,615,424
[4051]	26/08/28	6,420	6,690	6,420	6,640	+220.0	+3.43	35,700	54,824,316,928
[4051]	26/08/27	6,460	6,610	6,370	6,420	-40.0	-0.62	23,500	53,007,847,424
[4051]	26/08/26	6,470	6,590	6,460	6,460	-110.0	-1.67	13,700	53,338,112,000
[4051]	26/08/25	6,520	6,620	6,410	6,570	-50.0	-0.76	24,000	54,246,346,752
[4051]	26/08/24	6,660	6,720	6,550	6,620	-60.0	-0.90	24,400	54,659,182,592
[4051]	26/08/21	6,750	6,840	6,680	6,680	-170.0	-2.48	16,200	55,154,581,504
[4051]	26/08/20	6,550	6,860	6,520	6,850	+200.0	+3.01	44,400	56,558,215,168
[4051]	26/08/19	6,780	6,820	6,510	6,650	-230.0	-3.34	34,000	54,906,884,096
[4051]	26/08/18	6,670	6,930	6,540	6,880	+130.0	+1.93	45,200	56,805,916,672
[4051]	26/08/17	6,790	6,880	6,680	6,750	-40.0	-0.59	29,000	55,732,547,584
[4051]	26/08/14	6,870	6,900	6,600	6,790	-180.0	-2.58	70,700	56,062,816,256
[4051]	26/08/13	6,860	7,060	6,730	6,970	+160.0	+2.35	55,700	57,549,017,088
[4051]	26/08/12	6,670	6,860	6,550	6,810	+200.0	+3.03	35,600	56,227,950,592
[4051]	26/08/10	6,610	6,850	6,530	6,610	-90.0	-1.34	28,100	54,576,615,424
[4051]	26/08/07	6,850	6,850	6,590	6,700	-80.0	-1.18	24,900	55,319,715,840
[4051]	26/08/06	6,680	6,800	6,580	6,780	+90.0	+1.35	21,000	55,980,249,088
[4051]	26/08/05	6,460	6,780	6,460	6,690	+230.0	+3.56	26,700	55,237,148,672
[4051]	26/08/04	6,250	6,550	6,250	6,460	+210.0	+3.36	23,000	53,338,112,000
[4051]	26/08/03	6,140	6,290	6,110	6,250	-170.0	-2.65	29,800	51,604,213,760
[4051]	26/07/31	6,440	6,490	6,340	6,420	+80.0	+1.26	21,600	53,007,847,424
[4051]	26/07/30	6,200	6,440	6,080	6,340	+140.0	+2.26	33,300	52,347,314,176
[4051]	26/07/29	6,060	6,210	6,000	6,200	+110.0	+1.81	25,900	51,191,377,920
[4051]	26/07/28	6,200	6,220	6,090	6,090	-110.0	-1.77	19,900	50,283,143,168
[4051]	26/07/27	6,090	6,200	6,050	6,200	+110.0	+1.81	22,200	51,191,377,920
[4051]	26/07/24	6,260	6,260	6,010	6,090	-270.0	-4.25	35,200	50,283,143,168
[4051]	26/07/23	6,510	6,510	6,300	6,360	-150.0	-2.30	27,200	52,512,448,512
[4051]	26/07/22	6,660	6,660	6,470	6,510	-50.0	-0.76	28,400	53,750,947,840
[4051]	26/07/21	6,540	6,710	6,540	6,560	-80.0	-1.20	22,300	54,163,779,584
[4051]	26/07/17	6,730	6,730	6,480	6,640	-90	-1.34	38,700	-
[4051]	26/07/16	7,000	7,030	6,700	6,730	-110	-1.61	29,300	-
[4051]	26/07/15	6,880	6,890	6,780	6,840	-40	-0.58	26,500	-
[4051]	26/07/14	6,880	6,930	6,790	6,880	+100	+1.47	15,600	-
[4051]	26/07/13	6,810	6,880	6,710	6,780	+10	+0.15	19,200	-
[4051]	26/07/10	6,720	6,850	6,660	6,770	-10	-0.15	23,600	-
[4051]	26/07/09	6,980	6,980	6,750	6,780	-30	-0.44	24,900	-
[4051]	26/07/08	6,820	6,930	6,750	6,810	-50	-0.73	26,800	-
[4051]	26/07/07	7,040	7,110	6,860	6,860	-130	-1.86	41,000	-
[4051]	26/07/06	6,990	7,090	6,910	6,990	+90	+1.30	32,600	-
[4051]	26/07/03	7,000	7,090	6,820	6,900	-120	-1.71	33,900	-
[4051]	26/07/02	6,830	7,060	6,820	7,020	+290	+4.31	40,700	-
[4051]	26/07/01	6,870	6,870	6,640	6,730	-120	-1.75	22,300	-
[4051]	26/06/30	6,770	6,990	6,610	6,850	+80	+1.18	51,600	-
[4051]	26/06/29	6,670	6,830	6,580	6,770	+200	+3.04	30,000	-
[4051]	26/06/26	6,510	6,690	6,470	6,570	+60	+0.92	41,200	-
[4051]	26/06/25	6,470	6,600	6,340	6,510	+140	+2.20	35,900	-
[4051]	26/06/24	6,330	6,490	6,240	6,370	+140	+2.25	29,100	-
[4051]	26/06/23	6,330	6,340	6,170	6,230	-160	-2.50	24,100	-
[4051]	26/06/22	6,610	6,700	6,330	6,390	-220	-3.33	36,700	-
[4051]	26/06/19	6,760	6,760	6,500	6,610	-50	-0.75	32,400	-
[4051]	26/06/18	6,550	6,840	6,510	6,660	+160	+2.46	56,100	-
[4051]	26/06/17	6,210	6,500	6,150	6,500	+330	+5.35	65,800	-
[4051]	26/06/16	6,090	6,210	5,990	6,170	+150	+2.49	66,600	-
[4051]	26/06/15	6,000	6,030	5,940	6,020	+20	+0.33	26,200	-
[4051]	26/06/12	5,940	6,030	5,840	6,000	-40	-0.66	38,800	-
[4051]	26/06/11	5,900	6,190	5,790	6,040	+140	+2.37	66,000	-
[4051]	26/06/10	5,640	5,930	5,630	5,900	+260	+4.61	41,200	-
[4051]	26/06/09	5,630	5,650	5,460	5,640	+40	+0.71	34,300	-
[4051]	26/06/08	5,780	5,900	5,550	5,600	-210	-3.61	27,100	-
[4051]	26/06/05	5,750	5,960	5,750	5,810	+30	+0.52	38,900	-
[4051]	26/06/04	5,660	5,800	5,470	5,780	+120	+2.12	32,300	-
[4051]	26/06/03	5,910	5,910	5,640	5,660	-250	-4.23	24,400	-
[4051]	26/06/02	5,810	5,960	5,750	5,910	+10	+0.17	15,500	-
[4051]	26/06/01	5,900	6,020	5,800	5,900	0	0.00	47,100	-
[4051]	26/05/29	5,900	6,030	5,850	5,900	0	0.00	26,600	-
[4051]	26/05/28	5,700	5,900	5,690	5,900	+120	+2.08	27,400	-
[4051]	26/05/27	5,730	5,780	5,720	5,780	-10	-0.17	12,400	-
[4051]	26/05/26	5,760	5,860	5,660	5,790	0	0.00	18,400	-
[4051]	26/05/25	5,870	5,870	5,620	5,790	-40	-0.69	26,800	-
[4051]	26/05/22	5,690	5,850	5,620	5,830	+100.0	+1.75	20,800	-
[4051]	26/05/21	5,950	5,990	5,690	5,730	-180.0	-3.05	21,000	-
[4051]	26/05/20	5,560	5,910	5,490	5,910	+390.0	+7.07	67,200	-
[4051]	26/05/19	5,370	5,560	5,330	5,520	+250.0	+4.74	21,200	-
[4051]	26/05/18	5,670	5,700	5,210	5,270	-300.0	-5.39	67,400	-
[4051]	26/05/15	5,650	5,720	5,540	5,570	-30.0	-0.54	28,900	-
[4051]	26/05/14	5,810	5,810	5,560	5,600	-280.0	-4.76	25,100	-
[4051]	26/05/13	5,780	5,880	5,770	5,880	+100.0	+1.73	15,800	-
[4051]	26/05/12	5,830	5,960	5,770	5,780	-40.0	-0.69	23,800	-
[4051]	26/05/11	5,910	5,920	5,800	5,820	-80.0	-1.36	16,300	-
[4051]	26/05/08	5,860	5,960	5,800	5,900	+120.0	+2.08	18,000	-
[4051]	26/05/07	5,740	5,880	5,680	5,780	-60.0	-1.03	37,100	-
[4051]	26/05/01	5,670	5,920	5,630	5,840	+150.0	+2.64	33,600	-
[4051]	26/04/30	5,770	5,830	5,650	5,690	-140.0	-2.40	36,100	-
[4051]	26/04/28	5,980	5,980	5,820	5,830	-70.0	-1.19	68,200	-
[4051]	26/04/27	5,920	6,060	5,810	5,900	+60	+1.03	41,700	-
[4051]	26/04/24	5,780	5,890	5,680	5,840	+10	+0.17	37,800	-
[4051]	26/04/23	6,300	6,300	5,830	5,830	-440	-7.02	101,700	-
[4051]	26/04/22	6,320	6,400	6,250	6,270	-20	-0.32	29,000	-
[4051]	26/04/21	6,250	6,320	6,170	6,290	+90	+1.45	33,800	-
[4051]	26/04/20	6,110	6,240	6,000	6,200	+130	+2.14	30,200	-
[4051]	26/04/17	6,010	6,120	6,010	6,070	+120	+2.02	34,800	-
[4051]	26/04/16	5,850	6,010	5,850	5,950	+180	+3.12	48,800	-
[4051]	26/04/15	5,660	5,800	5,660	5,770	+120	+2.12	21,600	-
[4051]	26/04/14	5,600	5,740	5,600	5,650	+100	+1.80	18,100	-
[4051]	26/04/13	5,440	5,560	5,440	5,550	+10	+0.18	30,500	-
[4051]	26/04/10	5,740	5,750	5,530	5,540	-200	-3.48	33,500	-
[4051]	26/04/09	5,820	5,870	5,670	5,740	-100	-1.71	25,300	-
[4051]	26/04/08	5,700	5,880	5,690	5,840	+160	+2.82	42,100	-
[4051]	26/04/07	5,570	5,680	5,560	5,680	+110	+1.97	22,100	-
[4051]	26/04/06	5,480	5,580	5,460	5,570	+90	+1.64	21,000	-
[4051]	26/04/03	5,410	5,480	5,370	5,480	+130	+2.43	36,300	-
[4051]	26/04/02	5,460	5,510	5,300	5,350	-110	-2.01	21,500	-
[4051]	26/04/01	5,300	5,460	5,260	5,460	+260	+5.00	28,800	-
[4051]	26/03/31	5,300	5,360	5,200	5,200	-100	-1.89	24,700	-
[4051]	26/03/30	5,160	5,340	5,130	5,300	-160	-2.93	47,500	-
[4051]	26/03/27	5,300	5,490	5,280	5,460	+160	+3.02	29,600	-
[4051]	26/03/26	5,440	5,440	5,200	5,300	-110	-2.03	30,100	-
[4051]	26/03/25	5,410	5,430	5,340	5,410	0	0.00	17,000	-
[4051]	26/03/24	5,300	5,440	5,300	5,410	+170	+3.24	19,800	-
[4051]	26/03/23	5,210	5,340	5,110	5,240	-70	-1.32	62,000	-
[4051]	26/03/19	5,380	5,410	5,280	5,310	-50	-0.93	20,200	-
[4051]	26/03/18	5,370	5,410	5,310	5,360	-50	-0.92	23,000	-
[4051]	26/03/17	5,400	5,460	5,380	5,410	+20	+0.37	18,800	-
[4051]	26/03/16	5,400	5,450	5,360	5,390	-10	-0.19	16,500	-
[4051]	26/03/13	5,350	5,470	5,250	5,400	-50	-0.92	41,900	-
[4051]	26/03/12	5,560	5,620	5,360	5,450	-210	-3.71	40,700	-
[4051]	26/03/11	5,600	5,680	5,520	5,660	+60	+1.07	36,900	-
[4051]	26/03/10	5,730	5,730	5,440	5,600	-30	-0.53	68,700	-
[4051]	26/03/09	5,500	5,720	5,470	5,630	-30	-0.53	66,600	-
[4051]	26/03/06	5,280	5,670	5,210	5,660	+380	+7.20	57,400	-
[4051]	26/03/05	5,200	5,390	5,120	5,280	+210	+4.14	50,900	-
[4051]	26/03/04	5,050	5,160	4,980	5,070	-100	-1.93	48,900	-
[4051]	26/03/03	5,160	5,330	5,140	5,170	-90	-1.71	40,700	-
[4051]	26/03/02	5,110	5,260	5,070	5,260	-30	-0.57	52,000	-
[4051]	26/02/27	5,150	5,340	5,130	5,290	+130	+2.52	58,900	-
[4051]	26/02/26	4,955	5,210	4,955	5,160	+170	+3.41	46,300	-
[4051]	26/02/25	4,970	5,050	4,915	4,990	+10	+0.20	43,300	-
[4051]	26/02/24	5,000	5,020	4,890	4,980	-20	-0.40	61,700	-
[4051]	26/02/20	5,100	5,120	4,930	5,000	-140	-2.72	45,400	-
[4051]	26/02/19	5,200	5,220	5,100	5,140	-70	-1.34	36,100	-
[4051]	26/02/18	5,130	5,260	5,130	5,210	+70	+1.36	49,700	-
[4051]	26/02/17	5,150	5,280	5,090	5,140	-30	-0.58	41,200	-
[4051]	26/02/16	5,190	5,310	5,090	5,170	-80	-1.52	70,900	-
[4051]	26/02/13	5,420	5,800	5,190	5,250	+30	+0.57	228,800	-
[4051]	26/02/12	5,250	5,280	5,120	5,220	-20	-0.38	53,200	-
[4051]	26/02/10	5,160	5,240	5,160	5,240	+120	+2.34	32,700	-
[4051]	26/02/09	5,200	5,200	5,080	5,120	-80	-1.54	31,800	-
[4051]	26/02/06	5,200	5,200	5,100	5,200	0	0.00	23,400	-
[4051]	26/02/05	5,050	5,240	5,050	5,200	+140	+2.77	39,200	-
[4051]	26/02/04	5,120	5,140	4,985	5,060	-90	-1.75	35,900	-
[4051]	26/02/03	5,050	5,200	5,020	5,150	+130	+2.59	36,500	-
[4051]	26/02/02	5,110	5,110	4,955	5,020	-60	-1.18	37,400	-
[4051]	26/01/30	5,070	5,110	4,990	5,080	+50	+0.99	27,500	-
[4051]	26/01/29	4,935	5,070	4,915	5,030	+95	+1.93	36,000	-
[4051]	26/01/28	4,980	4,990	4,905	4,935	-25	-0.50	30,800	-
[4051]	26/01/27	5,000	5,020	4,915	4,960	+30	+0.61	34,500	-
[4051]	26/01/26	5,010	5,050	4,920	4,930	-140	-2.76	43,600	-
[4051]	26/01/23	5,040	5,100	5,000	5,070	+30	+0.60	23,000	-
[4051]	26/01/22	5,060	5,110	5,030	5,040	+45	+0.90	31,600	-
[4051]	26/01/21	4,935	5,010	4,910	4,995	-15	-0.30	31,900	-
[4051]	26/01/20	4,990	5,030	4,930	5,010	+10	+0.20	39,000	-
[4051]	26/01/19	5,040	5,100	5,000	5,000	-40	-0.79	25,900	-
[4051]	26/01/16	5,150	5,170	5,000	5,040	-60	-1.18	24,200	-
[4051]	26/01/15	5,050	5,150	5,050	5,100	+70	+1.39	30,700	-
[4051]	26/01/14	5,180	5,200	5,030	5,030	-80	-1.57	26,600	-
[4051]	26/01/13	5,280	5,280	5,110	5,110	-130	-2.48	25,600	-
[4051]	26/01/09	5,190	5,250	5,190	5,240	+20	+0.38	23,500	-
[4051]	26/01/08	5,150	5,230	5,110	5,220	+50	+0.97	24,300	-
[4051]	26/01/07	5,170	5,250	5,080	5,170	+20	+0.39	23,900	-
[4051]	26/01/06	5,140	5,260	5,090	5,150	+110	+2.18	40,100	-
[4051]	26/01/05	5,200	5,220	4,960	5,040	-160	-3.08	71,000	-
[4051]	25/12/30	5,270	5,280	5,130	5,200	-70	-1.33	30,900	-
[4051]	25/12/29	5,220	5,270	5,190	5,270	+70	+1.35	27,100	-
[4051]	25/12/26	5,250	5,250	5,150	5,200	-40	-0.76	41,400	-
[4051]	25/12/25	5,140	5,290	5,130	5,240	+100	+1.95	31,900	-
[4051]	25/12/24	5,240	5,240	5,110	5,140	-120	-2.28	50,100	-
[4051]	25/12/23	5,090	5,290	5,080	5,260	+220	+4.37	51,600	-
[4051]	25/12/22	5,070	5,150	4,975	5,040	-30	-0.59	48,900	-
[4051]	25/12/19	4,935	5,100	4,925	5,070	+130	+2.63	41,200	-
[4051]	25/12/18	4,810	4,945	4,810	4,940	+80	+1.65	29,000	-
[4051]	25/12/17	4,860	4,865	4,760	4,860	0	0.00	50,800	-
[4051]	25/12/16	5,030	5,030	4,855	4,860	-170	-3.38	44,500	-
[4051]	25/12/15	4,950	5,080	4,880	5,030	+65	+1.31	23,400	-
[4051]	25/12/12	4,920	4,965	4,910	4,965	+100	+2.06	38,200	-
[4051]	25/12/11	5,000	5,030	4,865	4,865	-135	-2.70	44,800	-
[4051]	25/12/10	5,090	5,100	4,990	5,000	+30	+0.60	32,100	-
[4051]	25/12/09	5,120	5,190	4,955	4,970	-150	-2.93	53,400	-
[4051]	25/12/08	5,120	5,170	5,080	5,120	+10	+0.20	28,200	-
[4051]	25/12/05	5,220	5,270	5,100	5,110	-170	-3.22	29,500	-
[4051]	25/12/04	5,150	5,300	5,130	5,280	+110	+2.13	39,800	-
[4051]	25/12/03	5,110	5,210	5,110	5,170	+40	+0.78	23,100	-
[4051]	25/12/02	5,260	5,300	5,120	5,130	-120	-2.29	30,800	-
[4051]	25/12/01	5,500	5,520	5,240	5,250	-240	-4.37	31,300	-
[4051]	25/11/28	5,350	5,530	5,330	5,490	+200	+3.78	54,900	-
[4051]	25/11/27	5,330	5,430	5,280	5,290	-70	-1.31	20,800	-
[4051]	25/11/26	5,160	5,380	5,130	5,360	+300	+5.93	54,600	-
[4051]	25/11/25	5,160	5,190	5,040	5,060	-140	-2.69	34,900	-
[4051]	25/11/21	4,960	5,320	4,960	5,200	+295	+6.01	96,500	-
[4051]	25/11/20	5,160	5,230	4,870	4,905	-245	-4.76	119,400	-
[4051]	25/11/19	5,240	5,240	5,110	5,150	-90	-1.72	44,900	-
[4051]	25/11/18	5,200	5,320	5,150	5,240	-20	-0.38	51,400	-
[4051]	25/11/17	5,470	5,500	5,240	5,260	-240	-4.36	88,200	-
[4051]	25/11/14	5,700	5,890	5,410	5,500	-40	-0.72	169,500	-
[4051]	25/11/13	5,840	5,840	5,540	5,540	-300	-5.14	85,400	-
[4051]	25/11/12	5,760	5,900	5,710	5,840	+150	+2.64	42,000	-
[4051]	25/11/11	5,660	5,720	5,580	5,690	+30	+0.53	25,700	-
[4051]	25/11/10	5,640	5,690	5,620	5,660	+30	+0.53	16,100	-
[4051]	25/11/07	5,570	5,670	5,560	5,630	-30	-0.53	17,400	-
[4051]	25/11/06	5,620	5,760	5,580	5,660	+80	+1.43	30,900	-
[4051]	25/11/05	5,550	5,610	5,440	5,580	-20	-0.36	49,500	-
[4051]	25/11/04	5,680	5,700	5,600	5,600	-180	-3.11	42,500	-
[4051]	25/10/31	5,780	5,880	5,760	5,780	0	0.00	33,000	-
[4051]	25/10/30	5,830	5,850	5,710	5,780	+10	+0.17	32,800	-
[4051]	25/10/29	6,000	6,000	5,740	5,770	-180	-3.03	40,200	-
[4051]	25/10/28	6,100	6,120	5,940	5,950	-210	-3.41	33,700	-
[4051]	25/10/27	6,250	6,310	6,160	6,160	-70	-1.12	18,800	-
[4051]	25/10/24	6,250	6,250	6,120	6,230	+80	+1.30	15,100	-
[4051]	25/10/23	6,170	6,270	6,150	6,150	-120	-1.91	15,800	-
[4051]	25/10/22	6,190	6,300	6,160	6,270	+80	+1.29	25,300	-
[4051]	25/10/21	6,150	6,300	6,110	6,190	-60	-0.96	32,500	-
[4051]	25/10/20	6,050	6,280	6,030	6,250	+320	+5.40	43,800	-
[4051]	25/10/17	5,900	5,940	5,850	5,930	-70	-1.17	25,500	-
[4051]	25/10/16	6,110	6,110	5,940	6,000	-50	-0.83	22,400	-
[4051]	25/10/15	5,900	6,050	5,870	6,050	+250	+4.31	22,600	-
[4051]	25/10/14	5,990	6,000	5,770	5,800	-340	-5.54	46,400	-
[4051]	25/10/10	6,240	6,240	6,040	6,140	-110	-1.76	30,800	-
[4051]	25/10/09	6,160	6,290	6,130	6,250	-10	-0.16	35,000	-
[4051]	25/10/08	5,990	6,310	5,970	6,260	+270	+4.51	59,500	-
[4051]	25/10/07	6,310	6,310	5,720	5,990	-350	-5.52	202,700	-
[4051]	25/10/06	6,200	6,350	6,120	6,340	+210	+3.43	63,300	-
[4051]	25/10/03	5,910	6,170	5,910	6,130	+190	+3.20	28,700	-
[4051]	25/10/02	6,000	6,070	5,930	5,940	-70	-1.16	28,400	-
[4051]	25/10/01	6,160	6,160	5,990	6,010	-150	-2.44	28,000	-
[4051]	25/09/30	6,130	6,170	6,050	6,160	+60	+0.98	14,400	-
[4051]	25/09/29	6,130	6,170	6,030	6,100	-70	-1.13	23,700	-
[4051]	25/09/26	6,060	6,210	6,060	6,170	+50	+0.82	16,100	-
[4051]	25/09/25	6,080	6,200	6,070	6,120	-20	-0.33	16,000	-
[4051]	25/09/24	6,250	6,260	6,030	6,140	-110	-1.76	42,000	-
[4051]	25/09/22	6,360	6,450	6,250	6,250	-160	-2.50	31,600	-
[4051]	25/09/19	6,320	6,410	6,200	6,410	+190	+3.05	60,200	-
[4051]	25/09/18	6,240	6,380	6,200	6,220	-20	-0.32	31,700	-
[4051]	25/09/17	6,150	6,270	6,130	6,240	+60	+0.97	29,000	-
[4051]	25/09/16	6,250	6,310	6,160	6,180	-100	-1.59	46,500	-
[4051]	25/09/12	6,390	6,400	6,240	6,280	-50	-0.79	22,000	-
[4051]	25/09/11	6,300	6,420	6,290	6,330	+40	+0.64	39,800	-
[4051]	25/09/10	6,200	6,350	6,190	6,290	+30	+0.48	32,700	-
[4051]	25/09/09	6,220	6,370	6,220	6,260	+90	+1.46	43,100	-
[4051]	25/09/08	6,410	6,490	6,160	6,170	+100	+1.65	49,800	-
[4051]	25/09/05	6,220	6,280	6,060	6,070	-140	-2.25	57,100	-