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
[6643]	26/10/29	5,180	5,200	5,120	5,120	-70.0	-1.35	1,800	23,738,961,920
[6643]	26/10/28	5,120	5,270	5,120	5,190	+70.0	+1.37	3,600	24,063,518,720
[6643]	26/10/27	5,140	5,230	5,110	5,120	+30.0	+0.59	4,600	23,738,961,920
[6643]	26/10/26	5,050	5,120	5,050	5,090	+20.0	+0.39	1,100	23,599,865,856
[6643]	26/10/23	5,040	5,190	4,885	5,070	-70.0	-1.36	11,700	23,507,136,512
[6643]	26/10/22	5,220	5,290	5,140	5,140	-130.0	-2.47	4,900	23,831,691,264
[6643]	26/10/21	5,190	5,270	5,190	5,270	+170.0	+3.33	4,400	24,434,440,192
[6643]	26/10/20	5,350	5,350	5,070	5,100	-280.0	-5.20	9,100	23,646,232,576
[6643]	26/10/19	5,280	5,400	5,210	5,380	+40.0	+0.75	4,400	24,944,455,680
[6643]	26/10/16	5,300	5,360	5,220	5,340	+120.0	+2.30	5,000	24,758,994,944
[6643]	26/10/15	5,450	5,470	5,220	5,220	-290.0	-5.26	6,500	24,202,612,736
[6643]	26/10/14	5,540	5,570	5,500	5,510	+20.0	+0.36	3,400	25,547,202,560
[6643]	26/10/13	5,480	5,550	5,480	5,490	-20.0	-0.36	1,400	25,454,473,216
[6643]	26/10/09	5,490	5,530	5,490	5,510	+20.0	+0.36	2,900	25,547,202,560
[6643]	26/10/08	5,720	5,720	5,480	5,490	-220.0	-3.85	8,400	25,454,473,216
[6643]	26/10/07	5,740	5,920	5,710	5,710	-100.0	-1.72	3,300	26,474,506,240
[6643]	26/10/06	5,900	5,900	5,760	5,810	-30.0	-0.51	1,100	26,938,157,056
[6643]	26/10/05	5,790	6,000	5,670	5,840	+250.0	+4.47	11,300	27,077,253,120
[6643]	26/10/02	5,580	5,710	5,580	5,590	-60.0	-1.06	4,400	25,918,124,032
[6643]	26/10/01	5,600	5,650	5,400	5,650	+100.0	+1.80	5,800	26,196,316,160
[6643]	26/09/30	5,500	5,560	5,490	5,550	+100.0	+1.83	1,500	25,732,663,296
[6643]	26/09/29	5,640	5,640	5,450	5,450	-220.0	-3.88	3,000	25,269,012,480
[6643]	26/09/28	5,700	5,700	5,670	5,670	-10.0	-0.18	1,400	26,289,045,504
[6643]	26/09/25	5,670	5,690	5,630	5,680	+10.0	+0.18	1,600	26,335,410,176
[6643]	26/09/24	5,700	5,780	5,610	5,670	-60.0	-1.05	3,500	26,289,045,504
[6643]	26/09/18	5,710	5,730	5,610	5,730	+120.0	+2.14	1,300	26,567,237,632
[6643]	26/09/17	5,520	5,800	5,520	5,610	+140.0	+2.56	11,500	26,010,855,424
[6643]	26/09/16	5,410	5,520	5,410	5,470	+80.0	+1.48	2,000	25,361,741,824
[6643]	26/09/15	5,480	5,550	5,360	5,390	-80.0	-1.46	4,000	24,990,820,352
[6643]	26/09/14	5,520	5,590	5,410	5,470	-50.0	-0.91	2,900	25,361,741,824
[6643]	26/09/11	5,420	5,560	5,360	5,520	+50.0	+0.91	3,200	25,593,569,280
[6643]	26/09/10	5,550	5,550	5,330	5,470	-80.0	-1.44	2,400	25,361,741,824
[6643]	26/09/09	5,770	5,770	5,550	5,550	-120.0	-2.12	6,100	25,732,663,296
[6643]	26/09/08	5,880	5,880	5,670	5,670	-230.0	-3.90	4,900	26,289,045,504
[6643]	26/09/07	5,760	5,910	5,760	5,900	+180.0	+3.15	2,700	27,355,445,248
[6643]	26/09/04	5,720	5,820	5,710	5,720	-50.0	-0.87	3,500	26,520,870,912
[6643]	26/09/03	5,700	5,790	5,680	5,770	+80.0	+1.41	3,200	26,752,696,320
[6643]	26/09/02	5,840	5,840	5,690	5,690	-120.0	-2.07	5,100	26,381,776,896
[6643]	26/09/01	5,840	5,860	5,770	5,810	+60.0	+1.04	2,100	26,938,157,056
[6643]	26/08/31	5,960	5,960	5,740	5,750	-110.0	-1.88	8,400	26,659,966,976
[6643]	26/08/28	5,830	5,910	5,760	5,860	+130.0	+2.27	8,700	27,169,984,512
[6643]	26/08/27	5,630	5,750	5,630	5,730	+110.0	+1.96	2,300	26,567,237,632
[6643]	26/08/26	5,610	5,660	5,610	5,620	-30.0	-0.53	1,300	26,057,220,096
[6643]	26/08/25	5,710	5,710	5,600	5,650	+40.0	+0.71	500	26,196,316,160
[6643]	26/08/24	5,630	5,650	5,590	5,610	-80.0	-1.41	2,800	26,010,855,424
[6643]	26/08/21	5,660	5,690	5,550	5,690	+20.0	+0.35	1,700	26,381,776,896
[6643]	26/08/20	5,550	5,680	5,510	5,670	+150.0	+2.72	2,800	26,289,045,504
[6643]	26/08/19	5,670	5,670	5,500	5,520	-290.0	-4.99	10,800	25,593,569,280
[6643]	26/08/18	5,800	5,870	5,770	5,810	-20.0	-0.34	2,900	26,938,157,056
[6643]	26/08/17	5,790	6,070	5,790	5,830	+50.0	+0.87	7,400	27,030,888,448
[6643]	26/08/14	5,720	5,800	5,720	5,780	+10.0	+0.17	2,500	26,799,063,040
[6643]	26/08/13	5,860	5,860	5,750	5,770	0	+0.00	1,700	26,752,696,320
[6643]	26/08/12	5,710	5,810	5,700	5,770	+20.0	+0.35	3,200	26,752,696,320
[6643]	26/08/10	5,820	5,880	5,700	5,750	-60.0	-1.03	5,700	26,659,966,976
[6643]	26/08/07	5,940	5,960	5,710	5,810	-100.0	-1.69	8,700	26,938,157,056
[6643]	26/08/06	6,150	6,150	5,810	5,910	-170.0	-2.80	9,400	27,401,809,920
[6643]	26/08/05	6,060	6,220	5,960	6,080	+120.0	+2.01	7,900	28,190,017,536
[6643]	26/08/04	5,810	6,080	5,690	5,960	+130.0	+2.23	12,500	27,633,635,328
[6643]	26/08/03	6,100	6,100	5,610	5,830	+430.0	+7.96	25,200	27,030,888,448
[6643]	26/07/31	5,220	5,510	5,210	5,400	+280.0	+5.47	7,000	25,037,187,072
[6643]	26/07/30	4,980	5,120	4,980	5,120	+195.0	+3.96	5,100	23,738,961,920
[6643]	26/07/29	5,090	5,110	4,905	4,925	-165.0	-3.24	9,600	22,834,841,600
[6643]	26/07/28	5,210	5,210	5,000	5,090	-150.0	-2.86	15,200	23,599,865,856
[6643]	26/07/27	5,220	5,270	5,180	5,240	+10.0	+0.19	4,800	24,295,344,128
[6643]	26/07/24	5,420	5,420	5,230	5,230	-190.0	-3.51	3,000	24,248,979,456
[6643]	26/07/23	5,370	5,470	5,350	5,420	+50.0	+0.93	8,000	25,129,916,416
[6643]	26/07/22	5,300	5,420	5,300	5,370	+170.0	+3.27	4,000	24,898,091,008
[6643]	26/07/21	5,110	5,370	5,110	5,200	+20.0	+0.39	5,700	24,109,883,392
[6643]	26/07/17	5,570	5,570	5,050	5,180	-290	-5.30	21,900	-
[6643]	26/07/16	5,530	5,610	5,420	5,470	-60	-1.08	4,900	-
[6643]	26/07/15	5,380	5,530	5,380	5,530	+150	+2.79	2,400	-
[6643]	26/07/14	5,390	5,500	5,310	5,380	-10	-0.19	2,800	-
[6643]	26/07/13	5,430	5,530	5,320	5,390	-40	-0.74	4,300	-
[6643]	26/07/10	5,470	5,550	5,370	5,430	+60	+1.12	4,000	-
[6643]	26/07/09	5,390	5,400	5,310	5,370	+70	+1.32	1,500	-
[6643]	26/07/08	5,360	5,360	5,250	5,300	-150	-2.75	2,500	-
[6643]	26/07/07	5,520	5,540	5,400	5,450	-140	-2.50	3,300	-
[6643]	26/07/06	5,650	5,650	5,560	5,590	-10	-0.18	2,400	-
[6643]	26/07/03	5,400	5,620	5,380	5,600	+130	+2.38	7,100	-
[6643]	26/07/02	5,410	5,600	5,330	5,470	+60	+1.11	6,100	-
[6643]	26/07/01	5,490	5,570	5,390	5,410	-80	-1.46	7,900	-
[6643]	26/06/30	5,310	5,490	5,310	5,490	+180	+3.39	4,400	-
[6643]	26/06/29	5,250	5,420	5,210	5,310	+160	+3.11	9,400	-
[6643]	26/06/26	5,160	5,250	5,080	5,150	+70	+1.38	8,500	-
[6643]	26/06/25	5,190	5,200	5,060	5,080	-40	-0.78	2,500	-
[6643]	26/06/24	5,150	5,230	5,050	5,120	-100	-1.92	4,800	-
[6643]	26/06/23	5,220	5,270	5,150	5,220	0	0.00	4,000	-
[6643]	26/06/22	5,150	5,260	5,150	5,220	+30	+0.58	5,400	-
[6643]	26/06/19	5,280	5,350	5,090	5,190	+10	+0.19	7,700	-
[6643]	26/06/18	5,000	5,210	4,985	5,180	+180	+3.60	7,100	-
[6643]	26/06/17	4,920	5,180	4,920	5,000	-20	-0.40	5,500	-
[6643]	26/06/16	5,080	5,080	4,950	5,020	-60	-1.18	2,000	-
[6643]	26/06/15	4,870	5,090	4,870	5,080	+235	+4.85	10,700	-
[6643]	26/06/12	4,920	4,945	4,815	4,845	+35	+0.73	18,200	-
[6643]	26/06/11	4,915	4,940	4,755	4,810	-110	-2.24	8,600	-
[6643]	26/06/10	5,010	5,050	4,900	4,920	-120	-2.38	9,100	-
[6643]	26/06/09	5,060	5,200	5,040	5,040	+50	+1.00	13,900	-
[6643]	26/06/08	5,090	5,110	4,950	4,990	-280	-5.31	11,500	-
[6643]	26/06/05	5,070	5,310	5,070	5,270	+170	+3.33	8,300	-
[6643]	26/06/04	5,190	5,190	5,090	5,100	-90	-1.73	5,600	-
[6643]	26/06/03	5,210	5,250	5,050	5,190	+60	+1.17	8,300	-
[6643]	26/06/02	5,270	5,270	4,965	5,130	-40	-0.77	20,600	-
[6643]	26/06/01	5,410	5,410	5,150	5,170	-250	-4.61	18,500	-
[6643]	26/05/29	5,560	5,610	5,390	5,420	-130	-2.34	10,500	-
[6643]	26/05/28	5,590	5,620	5,410	5,550	-120	-2.12	9,100	-
[6643]	26/05/27	5,710	5,850	5,570	5,670	-40	-0.70	8,700	-
[6643]	26/05/26	5,650	5,710	5,560	5,710	-30	-0.52	7,700	-
[6643]	26/05/25	5,640	5,800	5,510	5,740	+200	+3.61	10,900	-
[6643]	26/05/22	5,580	5,670	5,520	5,540	-50.0	-0.89	8,500	-
[6643]	26/05/21	5,650	5,710	5,560	5,590	+40.0	+0.72	5,600	-
[6643]	26/05/20	5,630	5,630	5,400	5,550	-150.0	-2.63	31,900	-
[6643]	26/05/19	6,110	6,190	5,650	5,700	-490.0	-7.92	36,300	-
[6643]	26/05/18	6,230	6,270	6,040	6,190	-30.0	-0.48	18,900	-
[6643]	26/05/15	6,550	6,550	6,170	6,220	-230.0	-3.57	20,800	-
[6643]	26/05/14	6,520	6,740	6,450	6,450	+30.0	+0.47	16,800	-
[6643]	26/05/13	6,260	6,480	6,250	6,420	+150.0	+2.39	19,000	-
[6643]	26/05/12	6,500	6,670	6,220	6,270	-80.0	-1.26	19,400	-
[6643]	26/05/11	6,620	6,720	6,320	6,350	-370.0	-5.51	55,100	-
[6643]	26/05/08	6,740	6,940	6,590	6,720	-20.0	-0.30	38,900	-
[6643]	26/05/07	6,450	6,830	6,450	6,740	+460.0	+7.32	26,500	-
[6643]	26/05/01	6,440	6,440	6,150	6,280	-60.0	-0.95	13,400	-
[6643]	26/04/30	6,270	6,460	6,250	6,340	+10.0	+0.16	22,600	-
[6643]	26/04/28	6,430	6,430	6,180	6,330	-20.0	-0.31	15,500	-
[6643]	26/04/27	5,890	6,380	5,880	6,350	+560	+9.67	40,000	-
[6643]	26/04/24	5,720	5,790	5,650	5,790	+70	+1.22	6,700	-
[6643]	26/04/23	5,750	5,830	5,650	5,720	-30	-0.52	9,200	-
[6643]	26/04/22	5,880	5,880	5,720	5,750	-210	-3.52	4,600	-
[6643]	26/04/21	5,920	5,960	5,900	5,960	+40	+0.68	4,400	-
[6643]	26/04/20	5,870	5,970	5,870	5,920	+40	+0.68	7,100	-
[6643]	26/04/17	6,190	6,190	5,750	5,880	-210	-3.45	13,500	-
[6643]	26/04/16	6,110	6,230	6,060	6,090	+80	+1.33	9,800	-
[6643]	26/04/15	6,340	6,390	5,990	6,010	-230	-3.69	11,200	-
[6643]	26/04/14	6,220	6,330	6,000	6,240	+220	+3.65	22,900	-
[6643]	26/04/13	6,060	6,220	6,010	6,020	-140	-2.27	10,500	-
[6643]	26/04/10	6,140	6,280	6,080	6,160	+10	+0.16	5,800	-
[6643]	26/04/09	6,200	6,230	6,120	6,150	-50	-0.81	8,000	-
[6643]	26/04/08	6,150	6,250	6,070	6,200	+250	+4.20	10,300	-
[6643]	26/04/07	5,810	5,980	5,690	5,950	+240	+4.20	19,600	-
[6643]	26/04/06	5,700	5,820	5,680	5,710	+110	+1.96	4,700	-
[6643]	26/04/03	5,600	5,690	5,600	5,600	0	0.00	6,200	-
[6643]	26/04/02	5,730	5,730	5,490	5,600	-30	-0.53	12,500	-
[6643]	26/04/01	5,700	5,800	5,530	5,630	+130	+2.36	12,500	-
[6643]	26/03/31	5,390	5,540	5,260	5,500	+80	+1.48	11,500	-
[6643]	26/03/30	5,360	5,520	5,280	5,420	-300	-5.24	25,500	-
[6643]	26/03/27	5,830	5,830	5,650	5,720	-130	-2.22	12,700	-
[6643]	26/03/26	5,950	6,010	5,790	5,850	-90	-1.52	21,300	-
[6643]	26/03/25	5,980	6,020	5,890	5,940	+90	+1.54	15,000	-
[6643]	26/03/24	5,700	6,050	5,700	5,850	+320	+5.79	30,400	-
[6643]	26/03/23	5,770	5,770	5,480	5,530	-410	-6.90	17,600	-
[6643]	26/03/19	6,040	6,130	5,900	5,940	-200	-3.26	16,100	-
[6643]	26/03/18	6,050	6,200	6,030	6,140	+130	+2.16	9,900	-
[6643]	26/03/17	6,200	6,200	6,010	6,010	-90	-1.48	10,700	-
[6643]	26/03/16	6,060	6,190	6,000	6,100	-40	-0.65	15,500	-
[6643]	26/03/13	6,160	6,410	5,990	6,140	-220	-3.46	27,900	-
[6643]	26/03/12	6,220	6,430	6,160	6,360	+90	+1.44	36,100	-
[6643]	26/03/11	6,390	6,480	6,270	6,270	+50	+0.80	21,400	-
[6643]	26/03/10	6,130	6,400	6,130	6,220	+290	+4.89	29,200	-
[6643]	26/03/09	6,260	6,290	5,660	5,930	-730	-10.96	51,400	-
[6643]	26/03/06	6,860	6,910	6,620	6,660	-340	-4.86	24,800	-
[6643]	26/03/05	6,540	7,250	6,540	7,000	+710	+11.29	70,000	-
[6643]	26/03/04	6,220	6,460	6,110	6,290	-130	-2.02	30,800	-
[6643]	26/03/03	6,700	6,820	6,260	6,420	-310	-4.61	48,300	-
[6643]	26/03/02	6,140	6,900	6,140	6,730	+690	+11.42	77,000	-
[6643]	26/02/27	5,970	6,110	5,970	6,040	+70	+1.17	9,200	-
[6643]	26/02/26	6,050	6,070	5,900	5,970	-60	-1.00	17,800	-
[6643]	26/02/25	5,870	6,030	5,810	6,030	+110	+1.86	32,300	-
[6643]	26/02/24	5,410	5,920	5,320	5,920	+520	+9.63	29,700	-
[6643]	26/02/20	5,280	5,400	5,250	5,400	+90	+1.69	9,900	-
[6643]	26/02/19	5,090	5,410	5,090	5,310	+220	+4.32	20,400	-
[6643]	26/02/18	4,885	5,140	4,885	5,090	+205	+4.20	16,800	-
[6643]	26/02/17	4,890	4,890	4,820	4,885	-5	-0.10	2,800	-
[6643]	26/02/16	4,940	4,940	4,855	4,890	-50	-1.01	12,200	-
[6643]	26/02/13	4,980	4,980	4,815	4,940	-50	-1.00	9,000	-
[6643]	26/02/12	4,810	4,990	4,810	4,990	+190	+3.96	13,000	-
[6643]	26/02/10	4,840	4,845	4,770	4,800	-40	-0.83	4,900	-
[6643]	26/02/09	4,825	4,850	4,635	4,840	+120	+2.54	14,800	-
[6643]	26/02/06	4,535	4,720	4,525	4,720	+150	+3.28	11,100	-
[6643]	26/02/05	4,630	4,630	4,515	4,570	-60	-1.30	7,000	-
[6643]	26/02/04	4,655	4,665	4,560	4,630	-50	-1.07	11,600	-
[6643]	26/02/03	4,770	4,770	4,555	4,680	-20	-0.43	23,600	-
[6643]	26/02/02	4,715	4,825	4,655	4,700	+25	+0.53	22,400	-
[6643]	26/01/30	4,690	4,690	4,565	4,675	-15	-0.32	7,000	-
[6643]	26/01/29	4,650	4,695	4,635	4,690	+40	+0.86	2,700	-
[6643]	26/01/28	4,720	4,720	4,650	4,650	-70	-1.48	3,300	-
[6643]	26/01/27	4,800	4,800	4,710	4,720	-80	-1.67	5,700	-
[6643]	26/01/26	4,660	5,000	4,645	4,800	+165	+3.56	17,300	-
[6643]	26/01/23	4,595	4,650	4,575	4,635	+50	+1.09	3,600	-
[6643]	26/01/22	4,555	4,590	4,515	4,585	+10	+0.22	4,100	-
[6643]	26/01/21	4,420	4,595	4,420	4,575	+120	+2.69	3,800	-
[6643]	26/01/20	4,475	4,500	4,405	4,455	-20	-0.45	4,200	-
[6643]	26/01/19	4,460	4,475	4,415	4,475	+15	+0.34	3,100	-
[6643]	26/01/16	4,400	4,460	4,385	4,460	+60	+1.36	9,900	-
[6643]	26/01/15	4,480	4,500	4,385	4,400	-90	-2.00	12,800	-
[6643]	26/01/14	4,425	4,495	4,425	4,490	+30	+0.67	2,900	-
[6643]	26/01/13	4,435	4,500	4,415	4,460	+20	+0.45	7,000	-
[6643]	26/01/09	4,400	4,440	4,355	4,440	-10	-0.22	5,500	-
[6643]	26/01/08	4,500	4,500	4,450	4,450	-85	-1.87	7,600	-
[6643]	26/01/07	4,610	4,610	4,535	4,535	-75	-1.63	7,600	-
[6643]	26/01/06	4,645	4,650	4,595	4,610	-25	-0.54	5,000	-
[6643]	26/01/05	4,560	4,700	4,560	4,635	+85	+1.87	13,500	-
[6643]	25/12/30	4,495	4,585	4,495	4,550	+65	+1.45	5,500	-
[6643]	25/12/29	4,400	4,500	4,390	4,485	+115	+2.63	7,300	-
[6643]	25/12/26	4,350	4,380	4,270	4,370	+65	+1.51	4,100	-
[6643]	25/12/25	4,315	4,355	4,230	4,305	+5	+0.12	4,400	-
[6643]	25/12/24	4,150	4,320	4,150	4,300	+135	+3.24	6,900	-
[6643]	25/12/23	4,110	4,180	4,090	4,165	+65	+1.59	8,300	-
[6643]	25/12/22	4,135	4,180	4,100	4,100	-20	-0.49	12,100	-
[6643]	25/12/19	4,155	4,185	4,060	4,120	-80	-1.90	6,600	-
[6643]	25/12/18	4,210	4,210	4,175	4,200	-15	-0.36	1,700	-
[6643]	25/12/17	4,200	4,245	4,200	4,215	+20	+0.48	5,300	-
[6643]	25/12/16	4,220	4,220	4,170	4,195	-5	-0.12	2,900	-
[6643]	25/12/15	4,130	4,235	4,130	4,200	+60	+1.45	2,900	-
[6643]	25/12/12	4,140	4,160	4,130	4,140	+35	+0.85	2,700	-
[6643]	25/12/11	4,165	4,165	4,105	4,105	-40	-0.97	3,500	-
[6643]	25/12/10	3,990	4,155	3,990	4,145	+185	+4.67	13,200	-
[6643]	25/12/09	3,875	4,005	3,850	3,960	+75	+1.93	9,800	-
[6643]	25/12/08	3,840	3,895	3,840	3,885	+45	+1.17	4,300	-
[6643]	25/12/05	3,835	3,855	3,800	3,840	0	0.00	3,000	-
[6643]	25/12/04	3,825	3,850	3,825	3,840	+15	+0.39	1,200	-
[6643]	25/12/03	3,870	3,870	3,815	3,825	-55	-1.42	2,900	-
[6643]	25/12/02	3,885	3,890	3,850	3,880	-5	-0.13	1,700	-
[6643]	25/12/01	3,900	3,905	3,880	3,885	-20	-0.51	2,700	-
[6643]	25/11/28	3,900	3,905	3,875	3,905	+40	+1.03	4,000	-
[6643]	25/11/27	3,885	3,900	3,865	3,865	-15	-0.39	1,300	-
[6643]	25/11/26	3,835	3,885	3,835	3,880	+45	+1.17	2,600	-
[6643]	25/11/25	3,840	3,880	3,835	3,835	-5	-0.13	2,400	-
[6643]	25/11/21	3,775	3,865	3,775	3,840	+60	+1.59	5,800	-
[6643]	25/11/20	3,765	3,800	3,760	3,780	+60	+1.61	4,200	-
[6643]	25/11/19	3,770	3,770	3,720	3,720	-80	-2.11	6,300	-
[6643]	25/11/18	3,860	3,885	3,785	3,800	-55	-1.43	6,900	-
[6643]	25/11/17	3,875	3,910	3,855	3,855	-15	-0.39	3,400	-
[6643]	25/11/14	3,905	3,905	3,870	3,870	-50	-1.28	4,700	-
[6643]	25/11/13	3,885	3,925	3,870	3,920	+50	+1.29	7,700	-
[6643]	25/11/12	3,810	3,870	3,780	3,870	+90	+2.38	6,500	-
[6643]	25/11/11	3,860	3,860	3,780	3,780	-50	-1.31	10,600	-
[6643]	25/11/10	3,855	3,880	3,830	3,830	-20	-0.52	5,700	-
[6643]	25/11/07	3,845	3,915	3,840	3,850	0	0.00	11,800	-
[6643]	25/11/06	3,805	3,875	3,795	3,850	+60	+1.58	10,800	-
[6643]	25/11/05	3,855	3,855	3,750	3,790	-80	-2.07	25,700	-
[6643]	25/11/04	3,900	3,945	3,850	3,870	-360	-8.51	42,200	-
[6643]	25/10/31	4,145	4,320	4,045	4,230	+55	+1.32	28,700	-
[6643]	25/10/30	4,075	4,265	4,070	4,175	+130	+3.21	18,600	-
[6643]	25/10/29	4,075	4,175	4,020	4,045	-25	-0.61	12,000	-
[6643]	25/10/28	4,055	4,135	4,050	4,070	+15	+0.37	12,300	-
[6643]	25/10/27	4,005	4,055	3,955	4,055	+80	+2.01	7,100	-
[6643]	25/10/24	3,940	3,980	3,915	3,975	+70	+1.79	3,100	-
[6643]	25/10/23	3,885	3,925	3,885	3,905	+35	+0.90	4,000	-
[6643]	25/10/22	3,845	3,875	3,845	3,870	+45	+1.18	6,300	-
[6643]	25/10/21	3,820	3,845	3,800	3,825	+5	+0.13	8,300	-
[6643]	25/10/20	3,810	3,885	3,810	3,820	+25	+0.66	4,000	-
[6643]	25/10/17	3,830	3,845	3,790	3,795	-25	-0.65	3,100	-
[6643]	25/10/16	3,790	3,845	3,790	3,820	+80	+2.14	7,700	-
[6643]	25/10/15	3,740	3,780	3,730	3,740	+15	+0.40	4,000	-
[6643]	25/10/14	3,695	3,740	3,680	3,725	-45	-1.19	7,600	-
[6643]	25/10/10	3,870	3,940	3,755	3,770	-100	-2.58	7,800	-
[6643]	25/10/09	3,890	3,890	3,855	3,870	-20	-0.51	1,500	-
[6643]	25/10/08	3,865	3,955	3,865	3,890	-15	-0.38	3,000	-
[6643]	25/10/07	3,945	3,990	3,905	3,905	-25	-0.64	4,300	-
[6643]	25/10/06	3,960	3,975	3,905	3,930	+35	+0.90	7,600	-
[6643]	25/10/03	3,875	3,915	3,875	3,895	+5	+0.13	2,100	-
[6643]	25/10/02	3,905	3,925	3,875	3,890	+5	+0.13	4,300	-
[6643]	25/10/01	4,025	4,090	3,885	3,885	-140	-3.48	14,600	-
[6643]	25/09/30	4,085	4,125	4,025	4,025	-35	-0.86	6,700	-
[6643]	25/09/29	4,025	4,130	4,010	4,060	+5	+0.12	8,400	-
[6643]	25/09/26	4,010	4,055	4,000	4,055	+45	+1.12	5,000	-
[6643]	25/09/25	4,055	4,055	3,985	4,010	-50	-1.23	6,000	-
[6643]	25/09/24	4,100	4,135	4,060	4,060	-35	-0.85	3,500	-
[6643]	25/09/22	4,130	4,180	4,075	4,095	-25	-0.61	12,300	-
[6643]	25/09/19	4,090	4,150	4,035	4,120	+95	+2.36	15,500	-
[6643]	25/09/18	4,070	4,070	3,995	4,025	-45	-1.11	17,900	-
[6643]	25/09/17	4,105	4,110	4,055	4,070	-35	-0.85	6,800	-
[6643]	25/09/16	4,215	4,215	4,100	4,105	-110	-2.61	10,700	-
[6643]	25/09/12	4,045	4,215	4,045	4,215	+195	+4.85	22,600	-
[6643]	25/09/11	3,980	4,130	3,980	4,020	+65	+1.64	23,100	-
[6643]	25/09/10	3,960	3,975	3,940	3,955	+5	+0.13	2,000	-
[6643]	25/09/09	3,960	3,995	3,930	3,950	+10	+0.25	6,500	-
[6643]	25/09/08	3,920	3,940	3,905	3,940	0	0.00	2,800	-
[6643]	25/09/05	3,905	3,940	3,905	3,940	+45	+1.16	2,300	-