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
[6637]	26/10/29	3,940	3,940	3,835	3,860	-80.0	-2.03	27,300	47,341,174,784
[6637]	26/10/28	4,035	4,075	3,940	3,940	-45.0	-1.13	21,400	48,322,338,816
[6637]	26/10/27	3,905	4,015	3,905	3,985	+110.0	+2.84	16,600	48,874,242,048
[6637]	26/10/26	3,790	3,910	3,755	3,875	+105.0	+2.79	28,200	47,525,142,528
[6637]	26/10/23	3,790	3,800	3,660	3,770	-90.0	-2.33	36,600	46,237,364,224
[6637]	26/10/22	4,080	4,080	3,830	3,860	-190.0	-4.69	16,900	47,341,174,784
[6637]	26/10/21	4,035	4,075	4,010	4,050	+85.0	+2.14	15,100	49,671,438,336
[6637]	26/10/20	4,190	4,235	3,965	3,965	-195.0	-4.69	23,600	48,628,953,088
[6637]	26/10/19	4,170	4,190	4,090	4,160	-80.0	-1.89	20,300	51,020,541,952
[6637]	26/10/16	4,115	4,245	4,110	4,240	+180.0	+4.43	21,000	52,001,705,984
[6637]	26/10/15	4,250	4,250	4,060	4,060	-235.0	-5.47	31,100	49,794,084,864
[6637]	26/10/14	4,325	4,365	4,290	4,295	-30.0	-0.69	11,500	52,676,255,744
[6637]	26/10/13	4,260	4,400	4,255	4,325	+65.0	+1.53	30,600	53,044,191,232
[6637]	26/10/09	4,235	4,325	4,205	4,260	+5.0	+0.12	19,600	52,246,994,944
[6637]	26/10/08	4,280	4,280	4,150	4,255	-45.0	-1.05	26,400	52,185,673,728
[6637]	26/10/07	4,330	4,395	4,290	4,300	+40.0	+0.94	33,700	52,737,576,960
[6637]	26/10/06	4,290	4,295	4,175	4,260	+40.0	+0.95	28,300	52,246,994,944
[6637]	26/10/05	4,230	4,250	4,125	4,220	+10.0	+0.24	29,700	51,756,412,928
[6637]	26/10/02	4,265	4,320	4,190	4,210	-55.0	-1.29	15,300	51,633,766,400
[6637]	26/10/01	4,225	4,280	4,155	4,265	+40.0	+0.95	17,000	52,308,320,256
[6637]	26/09/30	4,170	4,255	4,120	4,225	+55.0	+1.32	25,400	51,817,738,240
[6637]	26/09/29	4,195	4,240	4,115	4,170	-80.0	-1.88	23,200	51,143,184,384
[6637]	26/09/28	4,395	4,395	4,250	4,250	-145.0	-3.30	23,900	52,124,348,416
[6637]	26/09/25	4,425	4,425	4,345	4,395	+30.0	+0.69	17,400	53,902,708,736
[6637]	26/09/24	4,430	4,495	4,350	4,365	-15.0	-0.34	40,900	53,534,773,248
[6637]	26/09/18	4,370	4,380	4,280	4,380	+15.0	+0.34	26,600	53,718,740,992
[6637]	26/09/17	4,215	4,405	4,170	4,365	+290.0	+7.12	49,600	53,534,773,248
[6637]	26/09/16	4,095	4,150	4,075	4,075	-40.0	-0.97	14,100	49,978,052,608
[6637]	26/09/15	4,175	4,175	4,050	4,115	-120.0	-2.83	20,200	50,468,634,624
[6637]	26/09/14	4,030	4,235	4,030	4,235	+135.0	+3.29	14,200	51,940,380,672
[6637]	26/09/11	4,055	4,120	3,960	4,100	-10.0	-0.24	27,700	50,284,666,880
[6637]	26/09/10	4,255	4,310	4,110	4,110	-190.0	-4.42	27,100	50,407,313,408
[6637]	26/09/09	4,215	4,345	4,185	4,300	+55.0	+1.30	28,400	52,737,576,960
[6637]	26/09/08	4,410	4,450	4,245	4,245	-170.0	-3.85	40,300	52,063,027,200
[6637]	26/09/07	4,210	4,445	4,205	4,415	+210.0	+4.99	35,000	54,148,001,792
[6637]	26/09/04	4,170	4,260	4,170	4,205	+15.0	+0.36	21,900	51,572,445,184
[6637]	26/09/03	4,120	4,240	4,120	4,190	+70.0	+1.70	21,600	51,388,477,440
[6637]	26/09/02	4,065	4,120	4,000	4,120	-5.0	-0.12	29,800	50,529,959,936
[6637]	26/09/01	4,200	4,245	4,060	4,125	-110.0	-2.60	34,500	50,591,281,152
[6637]	26/08/31	4,315	4,315	4,210	4,235	-135.0	-3.09	23,900	51,940,380,672
[6637]	26/08/28	4,380	4,485	4,335	4,370	-60.0	-1.35	34,700	53,596,098,560
[6637]	26/08/27	4,350	4,460	4,315	4,430	+135.0	+3.14	32,200	54,331,969,536
[6637]	26/08/26	4,340	4,345	4,260	4,295	-50.0	-1.15	21,200	52,676,255,744
[6637]	26/08/25	4,195	4,380	4,195	4,345	+145.0	+3.45	32,100	53,289,484,288
[6637]	26/08/24	4,265	4,265	4,115	4,200	-15.0	-0.36	24,500	51,511,123,968
[6637]	26/08/21	4,250	4,290	4,185	4,215	-65.0	-1.52	32,000	51,695,091,712
[6637]	26/08/20	4,145	4,345	4,140	4,280	+185.0	+4.52	52,300	52,492,288,000
[6637]	26/08/19	4,305	4,305	4,095	4,095	-320.0	-7.25	64,300	50,223,345,664
[6637]	26/08/18	4,340	4,435	4,335	4,415	+40.0	+0.91	46,800	54,148,001,792
[6637]	26/08/17	4,300	4,425	4,295	4,375	+70.0	+1.63	58,900	53,657,952,256
[6637]	26/08/14	4,240	4,375	4,190	4,305	+110.0	+2.62	74,900	52,799,426,560
[6637]	26/08/13	4,155	4,235	4,080	4,195	+80.0	+1.94	41,800	51,450,310,656
[6637]	26/08/12	4,085	4,165	4,050	4,115	+100.0	+2.49	47,200	50,469,138,432
[6637]	26/08/10	4,025	4,085	3,835	4,015	-155.0	-3.72	90,700	49,242,669,056
[6637]	26/08/07	4,090	4,205	4,005	4,170	+100.0	+2.46	66,500	51,143,696,384
[6637]	26/08/06	4,070	4,100	4,000	4,070	0	+0.00	25,900	49,917,227,008
[6637]	26/08/05	3,945	4,095	3,945	4,070	+85.0	+2.13	25,200	49,917,227,008
[6637]	26/08/04	3,880	3,985	3,865	3,985	+65.0	+1.66	30,000	48,874,729,472
[6637]	26/08/03	3,975	3,975	3,810	3,920	-125.0	-3.09	29,800	48,077,524,992
[6637]	26/07/31	3,915	4,050	3,875	4,045	+175.0	+4.52	58,900	49,610,608,640
[6637]	26/07/30	3,710	3,925	3,605	3,870	+160.0	+4.31	46,900	47,464,292,352
[6637]	26/07/29	4,010	4,020	3,645	3,710	-300.0	-7.48	83,800	45,501,943,808
[6637]	26/07/28	4,180	4,180	3,915	4,010	-155.0	-3.72	66,000	49,181,347,840
[6637]	26/07/27	4,115	4,290	4,095	4,165	+90.0	+2.21	93,400	51,082,371,072
[6637]	26/07/24	3,960	4,075	3,855	4,075	+145.0	+3.69	55,500	49,978,552,320
[6637]	26/07/23	3,920	3,985	3,890	3,930	-20.0	-0.51	23,700	48,200,171,520
[6637]	26/07/22	3,885	4,055	3,885	3,950	+105.0	+2.73	75,500	48,445,464,576
[6637]	26/07/21	3,760	3,870	3,740	3,845	+130.0	+3.50	37,900	47,157,673,984
[6637]	26/07/17	3,740	3,740	3,635	3,715	-95	-2.49	65,200	-
[6637]	26/07/16	3,910	3,910	3,785	3,810	-100	-2.56	22,000	-
[6637]	26/07/15	3,855	3,940	3,845	3,910	+60	+1.56	34,100	-
[6637]	26/07/14	3,900	3,905	3,795	3,850	-50	-1.28	50,700	-
[6637]	26/07/13	3,790	3,950	3,770	3,900	+180	+4.84	102,500	-
[6637]	26/07/10	3,615	3,800	3,560	3,720	+80	+2.20	44,800	-
[6637]	26/07/09	3,670	3,740	3,620	3,640	-15	-0.41	34,000	-
[6637]	26/07/08	3,715	3,795	3,640	3,655	-130	-3.43	60,600	-
[6637]	26/07/07	3,800	3,930	3,745	3,785	+10	+0.26	72,800	-
[6637]	26/07/06	3,680	3,850	3,665	3,775	+110	+3.00	87,800	-
[6637]	26/07/03	3,520	3,690	3,495	3,665	+190	+5.47	39,000	-
[6637]	26/07/02	3,350	3,540	3,330	3,475	+125	+3.73	33,700	-
[6637]	26/07/01	3,290	3,380	3,290	3,350	-10	-0.30	20,000	-
[6637]	26/06/30	3,355	3,375	3,275	3,360	+70	+2.13	73,800	-
[6637]	26/06/29	3,320	3,380	3,230	3,290	+10	+0.30	55,000	-
[6637]	26/06/26	3,290	3,315	3,245	3,280	-40	-1.20	25,900	-
[6637]	26/06/25	3,400	3,400	3,315	3,320	-30	-0.90	21,500	-
[6637]	26/06/24	3,395	3,415	3,295	3,350	-5	-0.15	30,200	-
[6637]	26/06/23	3,435	3,455	3,355	3,355	-125	-3.59	48,100	-
[6637]	26/06/22	3,570	3,575	3,430	3,480	-20	-0.57	39,300	-
[6637]	26/06/19	3,605	3,635	3,470	3,500	-85	-2.37	58,800	-
[6637]	26/06/18	3,495	3,615	3,490	3,585	+75	+2.14	55,700	-
[6637]	26/06/17	3,520	3,580	3,480	3,510	+25	+0.72	37,100	-
[6637]	26/06/16	3,560	3,580	3,455	3,485	-70	-1.97	61,000	-
[6637]	26/06/15	3,595	3,640	3,535	3,555	+15	+0.42	38,500	-
[6637]	26/06/12	3,420	3,565	3,390	3,540	+210	+6.31	68,000	-
[6637]	26/06/11	3,250	3,365	3,185	3,330	+10	+0.30	61,000	-
[6637]	26/06/10	3,345	3,345	3,225	3,320	-25	-0.75	63,200	-
[6637]	26/06/09	3,370	3,380	3,290	3,345	-25	-0.74	45,300	-
[6637]	26/06/08	3,270	3,370	3,255	3,370	-10	-0.30	61,100	-
[6637]	26/06/05	3,280	3,390	3,255	3,380	+125	+3.84	20,200	-
[6637]	26/06/04	3,270	3,305	3,220	3,255	-30	-0.91	24,300	-
[6637]	26/06/03	3,305	3,305	3,225	3,285	+15	+0.46	37,000	-
[6637]	26/06/02	3,315	3,315	3,180	3,270	-60	-1.80	46,300	-
[6637]	26/06/01	3,410	3,410	3,265	3,330	-10	-0.30	39,300	-
[6637]	26/05/29	3,400	3,400	3,325	3,340	+10	+0.30	33,500	-
[6637]	26/05/28	3,435	3,455	3,290	3,330	-140	-4.03	42,500	-
[6637]	26/05/27	3,655	3,655	3,470	3,470	-140	-3.88	27,300	-
[6637]	26/05/26	3,540	3,690	3,510	3,610	+55	+1.55	59,400	-
[6637]	26/05/25	3,540	3,570	3,505	3,555	+50	+1.43	27,400	-
[6637]	26/05/22	3,415	3,520	3,415	3,505	+100.0	+2.94	29,800	-
[6637]	26/05/21	3,405	3,450	3,395	3,405	+10.0	+0.29	45,700	-
[6637]	26/05/20	3,445	3,480	3,360	3,395	-50.0	-1.45	71,100	-
[6637]	26/05/19	3,450	3,530	3,355	3,445	+95.0	+2.84	78,500	-
[6637]	26/05/18	3,545	3,545	3,220	3,350	-475.0	-12.42	182,700	-
[6637]	26/05/15	3,820	3,915	3,745	3,825	+75.0	+2.00	89,100	-
[6637]	26/05/14	3,945	3,945	3,715	3,750	-175.0	-4.46	54,400	-
[6637]	26/05/13	3,925	3,950	3,860	3,925	-40.0	-1.01	40,500	-
[6637]	26/05/12	4,040	4,055	3,960	3,965	-45.0	-1.12	29,100	-
[6637]	26/05/11	3,985	4,090	3,985	4,010	+10.0	+0.25	31,500	-
[6637]	26/05/08	4,005	4,030	3,910	4,000	-40.0	-0.99	51,800	-
[6637]	26/05/07	4,110	4,130	4,040	4,040	+40.0	+1.00	27,400	-
[6637]	26/05/01	4,020	4,055	3,970	4,000	-20.0	-0.50	19,000	-
[6637]	26/04/30	3,970	4,045	3,905	4,020	-25.0	-0.62	34,100	-
[6637]	26/04/28	3,990	4,050	3,990	4,045	-15.0	-0.37	23,600	-
[6637]	26/04/27	3,960	4,110	3,955	4,060	+90	+2.27	45,000	-
[6637]	26/04/24	4,050	4,065	3,945	3,970	-90	-2.22	30,700	-
[6637]	26/04/23	4,235	4,235	4,005	4,060	-160	-3.79	37,900	-
[6637]	26/04/22	4,105	4,225	4,050	4,220	+185	+4.58	78,100	-
[6637]	26/04/21	4,060	4,095	4,025	4,035	-25	-0.62	15,000	-
[6637]	26/04/20	4,085	4,105	4,040	4,060	-10	-0.25	26,000	-
[6637]	26/04/17	4,065	4,075	3,995	4,070	-10	-0.25	30,900	-
[6637]	26/04/16	4,020	4,095	4,010	4,080	+60	+1.49	50,400	-
[6637]	26/04/15	4,170	4,210	4,005	4,020	-145	-3.48	63,900	-
[6637]	26/04/14	4,180	4,220	4,165	4,165	+30	+0.73	22,300	-
[6637]	26/04/13	4,095	4,235	4,095	4,135	-15	-0.36	33,700	-
[6637]	26/04/10	4,085	4,195	4,080	4,150	+105	+2.60	55,400	-
[6637]	26/04/09	4,165	4,165	4,035	4,045	-120	-2.88	75,300	-
[6637]	26/04/08	4,105	4,165	4,090	4,165	+240	+6.11	56,400	-
[6637]	26/04/07	3,900	3,980	3,875	3,925	+25	+0.64	50,200	-
[6637]	26/04/06	3,860	3,935	3,860	3,900	+20	+0.52	32,600	-
[6637]	26/04/03	3,910	3,975	3,830	3,880	-15	-0.39	51,500	-
[6637]	26/04/02	3,995	4,055	3,865	3,895	-65	-1.64	58,200	-
[6637]	26/04/01	3,910	3,965	3,875	3,960	+210	+5.60	43,100	-
[6637]	26/03/31	3,820	3,840	3,715	3,750	-140	-3.60	84,700	-
[6637]	26/03/30	3,860	3,920	3,780	3,890	-210	-5.12	60,800	-
[6637]	26/03/27	4,095	4,145	4,050	4,100	-65	-1.56	68,100	-
[6637]	26/03/26	4,190	4,270	4,130	4,165	-50	-1.19	56,200	-
[6637]	26/03/25	4,100	4,240	4,090	4,215	+305	+7.80	80,300	-
[6637]	26/03/24	4,070	4,070	3,860	3,910	+15	+0.39	52,000	-
[6637]	26/03/23	3,985	4,045	3,835	3,895	-230	-5.58	92,700	-
[6637]	26/03/19	4,150	4,255	4,125	4,125	-70	-1.67	65,800	-
[6637]	26/03/18	4,100	4,200	4,100	4,195	+165	+4.09	48,200	-
[6637]	26/03/17	3,990	4,125	3,990	4,030	+110	+2.81	64,000	-
[6637]	26/03/16	3,895	4,020	3,895	3,920	-40	-1.01	45,400	-
[6637]	26/03/13	3,855	3,995	3,830	3,960	-35	-0.88	95,000	-
[6637]	26/03/12	3,990	4,025	3,940	3,995	-65	-1.60	88,200	-
[6637]	26/03/11	4,050	4,160	4,040	4,060	+70	+1.75	51,900	-
[6637]	26/03/10	3,920	4,050	3,920	3,990	+130	+3.37	33,900	-
[6637]	26/03/09	3,725	3,860	3,655	3,860	-215	-5.28	124,100	-
[6637]	26/03/06	4,030	4,115	3,995	4,075	-25	-0.61	63,800	-
[6637]	26/03/05	3,995	4,170	3,980	4,100	+245	+6.36	84,500	-
[6637]	26/03/04	3,950	4,015	3,755	3,855	-235	-5.75	155,900	-
[6637]	26/03/03	4,365	4,400	4,075	4,090	-225	-5.21	112,400	-
[6637]	26/03/02	4,250	4,385	4,160	4,315	-50	-1.15	106,000	-
[6637]	26/02/27	4,320	4,365	4,280	4,365	-15	-0.34	59,100	-
[6637]	26/02/26	4,365	4,480	4,280	4,380	+125	+2.94	91,700	-
[6637]	26/02/25	4,315	4,325	4,220	4,255	-110	-2.52	79,400	-
[6637]	26/02/24	4,425	4,425	4,230	4,365	-75	-1.69	91,700	-
[6637]	26/02/20	4,350	4,500	4,290	4,440	+50	+1.14	79,600	-
[6637]	26/02/19	4,315	4,530	4,270	4,390	+20	+0.46	114,600	-
[6637]	26/02/18	4,230	4,425	4,145	4,370	+270	+6.59	136,100	-
[6637]	26/02/17	4,270	4,315	4,100	4,100	-130	-3.07	135,200	-
[6637]	26/02/16	4,230	4,280	4,150	4,230	-490	-10.38	247,700	-
[6637]	26/02/13	4,755	4,845	4,635	4,720	-120	-2.48	103,000	-
[6637]	26/02/12	4,830	4,920	4,810	4,840	+60	+1.26	65,000	-
[6637]	26/02/10	4,565	4,805	4,545	4,780	+285	+6.34	142,200	-
[6637]	26/02/09	4,545	4,565	4,480	4,495	+45	+1.01	139,000	-
[6637]	26/02/06	4,330	4,475	4,290	4,450	+50	+1.14	42,800	-
[6637]	26/02/05	4,435	4,480	4,305	4,400	-60	-1.35	73,400	-
[6637]	26/02/04	4,490	4,495	4,410	4,460	-35	-0.78	59,300	-
[6637]	26/02/03	4,415	4,525	4,375	4,495	+200	+4.66	66,100	-
[6637]	26/02/02	4,415	4,495	4,285	4,295	-95	-2.16	55,900	-
[6637]	26/01/30	4,450	4,480	4,310	4,390	-60	-1.35	58,000	-
[6637]	26/01/29	4,335	4,520	4,295	4,450	+185	+4.34	89,700	-
[6637]	26/01/28	4,335	4,350	4,240	4,265	-110	-2.51	50,000	-
[6637]	26/01/27	4,370	4,390	4,285	4,375	0	0.00	42,900	-
[6637]	26/01/26	4,410	4,450	4,335	4,375	-100	-2.23	68,400	-
[6637]	26/01/23	4,530	4,550	4,445	4,475	+15	+0.34	53,500	-
[6637]	26/01/22	4,530	4,530	4,405	4,460	-40	-0.89	54,400	-
[6637]	26/01/21	4,420	4,510	4,380	4,500	-60	-1.32	91,500	-
[6637]	26/01/20	4,720	4,740	4,535	4,560	-140	-2.98	60,100	-
[6637]	26/01/19	4,720	4,770	4,640	4,700	0	0.00	73,200	-
[6637]	26/01/16	4,705	4,725	4,605	4,700	+15	+0.32	64,100	-
[6637]	26/01/15	4,650	4,715	4,630	4,685	+5	+0.11	72,000	-
[6637]	26/01/14	4,705	4,720	4,625	4,680	-20	-0.43	163,800	-
[6637]	26/01/13	4,700	4,730	4,635	4,700	+30	+0.64	171,000	-
[6637]	26/01/09	4,700	4,700	4,600	4,670	0	0.00	40,900	-
[6637]	26/01/08	4,700	4,715	4,635	4,670	-65	-1.37	65,900	-
[6637]	26/01/07	4,655	4,815	4,610	4,735	+115	+2.49	92,000	-
[6637]	26/01/06	4,580	4,665	4,555	4,620	+145	+3.24	75,700	-
[6637]	26/01/05	4,375	4,500	4,375	4,475	+165	+3.83	54,700	-
[6637]	25/12/30	4,375	4,410	4,310	4,310	-135	-3.04	36,800	-
[6637]	25/12/29	4,295	4,460	4,295	4,445	+160	+3.73	67,800	-
[6637]	25/12/26	4,365	4,370	4,215	4,285	-80	-1.83	99,800	-
[6637]	25/12/25	4,455	4,460	4,270	4,365	-90	-2.02	76,100	-
[6637]	25/12/24	4,545	4,545	4,420	4,455	-40	-0.89	37,300	-
[6637]	25/12/23	4,510	4,540	4,455	4,495	+20	+0.45	40,000	-
[6637]	25/12/22	4,560	4,560	4,380	4,475	+25	+0.56	64,300	-
[6637]	25/12/19	4,325	4,490	4,315	4,450	+190	+4.46	78,500	-
[6637]	25/12/18	4,315	4,385	4,230	4,260	-150	-3.40	56,400	-
[6637]	25/12/17	4,355	4,510	4,255	4,410	+55	+1.26	89,600	-
[6637]	25/12/16	4,660	4,670	4,310	4,355	-325	-6.94	112,500	-
[6637]	25/12/15	4,590	4,685	4,495	4,680	+100	+2.18	50,400	-
[6637]	25/12/12	4,535	4,595	4,505	4,580	+105	+2.35	37,300	-
[6637]	25/12/11	4,585	4,640	4,460	4,475	-125	-2.72	46,200	-
[6637]	25/12/10	4,680	4,680	4,510	4,600	-150	-3.16	66,200	-
[6637]	25/12/09	4,760	4,790	4,710	4,750	-80	-1.66	39,800	-
[6637]	25/12/08	4,640	4,840	4,615	4,830	+170	+3.65	72,000	-
[6637]	25/12/05	4,565	4,710	4,565	4,660	+65	+1.41	45,500	-
[6637]	25/12/04	4,590	4,715	4,545	4,595	+5	+0.11	77,300	-
[6637]	25/12/03	4,505	4,645	4,435	4,590	+140	+3.15	95,400	-
[6637]	25/12/02	4,650	4,660	4,430	4,450	-185	-3.99	95,400	-
[6637]	25/12/01	4,970	4,985	4,540	4,635	-305	-6.17	160,000	-
[6637]	25/11/28	4,715	5,020	4,680	4,940	+225	+4.77	169,600	-
[6637]	25/11/27	4,460	4,745	4,460	4,715	+280	+6.31	127,000	-
[6637]	25/11/26	4,430	4,495	4,380	4,435	+15	+0.34	53,300	-
[6637]	25/11/25	4,520	4,520	4,340	4,420	-10	-0.23	58,300	-
[6637]	25/11/21	4,490	4,545	4,350	4,430	-240	-5.14	107,500	-
[6637]	25/11/20	4,630	4,705	4,565	4,670	+180	+4.01	82,200	-
[6637]	25/11/19	4,470	4,640	4,215	4,490	+10	+0.22	189,500	-
[6637]	25/11/18	4,900	4,900	4,480	4,480	-400	-8.20	143,600	-
[6637]	25/11/17	4,555	4,980	4,535	4,880	+325	+7.14	167,000	-
[6637]	25/11/14	4,525	4,795	4,415	4,555	-250	-5.20	209,300	-
[6637]	25/11/13	4,635	4,805	4,610	4,805	+125	+2.67	116,300	-
[6637]	25/11/12	4,595	4,705	4,555	4,680	+35	+0.75	80,800	-
[6637]	25/11/11	4,755	4,755	4,610	4,645	-70	-1.48	58,200	-
[6637]	25/11/10	4,695	4,805	4,665	4,715	+95	+2.06	59,900	-
[6637]	25/11/07	4,725	4,725	4,525	4,620	-175	-3.65	89,000	-
[6637]	25/11/06	4,640	4,795	4,565	4,795	+225	+4.92	108,000	-
[6637]	25/11/05	4,600	4,690	4,355	4,570	-115	-2.45	214,000	-
[6637]	25/11/04	4,830	4,855	4,640	4,685	-145	-3.00	160,700	-
[6637]	25/10/31	4,870	4,990	4,785	4,830	+30	+0.63	188,400	-
[6637]	25/10/30	4,775	4,865	4,740	4,800	-45	-0.93	168,600	-
[6637]	25/10/29	5,370	5,370	4,805	4,845	+180	+3.86	457,100	-
[6637]	25/10/28	4,770	5,070	4,640	4,665	-105	-2.20	416,200	-
[6637]	25/10/27	4,740	4,860	4,600	4,770	+380	+8.66	322,400	-
[6637]	25/10/24	4,150	4,400	4,065	4,390	+360	+8.93	201,800	-
[6637]	25/10/23	4,025	4,180	3,970	4,030	+120	+3.07	190,900	-
[6637]	25/10/22	3,855	3,950	3,850	3,910	+75	+1.96	43,200	-
[6637]	25/10/21	3,925	3,925	3,815	3,835	-115	-2.91	76,000	-
[6637]	25/10/20	3,885	3,950	3,795	3,950	+135	+3.54	80,000	-
[6637]	25/10/17	3,770	4,000	3,770	3,815	-10	-0.26	101,700	-
[6637]	25/10/16	3,780	3,860	3,755	3,825	+60	+1.59	68,300	-
[6637]	25/10/15	3,650	3,785	3,650	3,765	+145	+4.01	49,900	-
[6637]	25/10/14	3,630	3,760	3,620	3,620	-80	-2.16	72,400	-
[6637]	25/10/10	3,820	3,875	3,695	3,700	-150	-3.90	90,600	-
[6637]	25/10/09	3,860	3,885	3,785	3,850	-15	-0.39	50,200	-
[6637]	25/10/08	3,780	3,930	3,765	3,865	+90	+2.38	108,600	-
[6637]	25/10/07	3,810	3,845	3,690	3,775	+5	+0.13	93,600	-
[6637]	25/10/06	3,680	3,805	3,545	3,770	+370	+10.88	169,100	-
[6637]	25/10/03	3,375	3,450	3,340	3,400	-10	-0.29	57,400	-
[6637]	25/10/02	3,480	3,505	3,410	3,410	-40	-1.16	35,900	-
[6637]	25/10/01	3,540	3,555	3,440	3,450	-160	-4.43	71,400	-
[6637]	25/09/30	3,550	3,635	3,505	3,610	+15	+0.42	63,700	-
[6637]	25/09/29	3,630	3,630	3,540	3,595	-15	-0.42	42,400	-
[6637]	25/09/26	3,625	3,735	3,570	3,610	-25	-0.69	67,500	-
[6637]	25/09/25	3,660	3,715	3,630	3,635	-45	-1.22	49,200	-
[6637]	25/09/24	3,550	3,710	3,490	3,680	+120	+3.37	84,400	-
[6637]	25/09/22	3,575	3,605	3,545	3,560	+20	+0.56	51,100	-
[6637]	25/09/19	3,555	3,595	3,510	3,540	-20	-0.56	68,400	-
[6637]	25/09/18	3,615	3,645	3,555	3,560	-45	-1.25	55,800	-
[6637]	25/09/17	3,725	3,730	3,605	3,605	-150	-3.99	65,600	-
[6637]	25/09/16	3,770	3,810	3,675	3,755	-15	-0.40	60,100	-
[6637]	25/09/12	3,760	3,775	3,730	3,770	+15	+0.40	30,000	-
[6637]	25/09/11	3,740	3,785	3,720	3,755	-5	-0.13	58,500	-
[6637]	25/09/10	3,735	3,760	3,710	3,760	+35	+0.94	40,500	-
[6637]	25/09/09	3,795	3,800	3,685	3,725	-35	-0.93	76,300	-
[6637]	25/09/08	3,900	3,900	3,725	3,760	-85	-2.21	70,600	-
[6637]	25/09/05	3,845	3,880	3,760	3,845	+25	+0.65	92,700	-