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
[6648]	26/10/29	1,552	1,559	1,523	1,555	+3	+0.193299	58,000	24,904,079,360
[6648]	26/10/28	1,550	1,577	1,550	1,552	+5	+0.323206	22,800	24,856,033,280
[6648]	26/10/27	1,555	1,572	1,537	1,547	+6	+0.389358	36,700	24,775,954,432
[6648]	26/10/26	1,563	1,570	1,535	1,541	+8	+0.521853	45,500	24,679,862,272
[6648]	26/10/23	1,556	1,556	1,505	1,533	-24	-1.541426	77,500	24,551,739,392
[6648]	26/10/22	1,572	1,597	1,543	1,557	+7	+0.451613	50,500	24,936,110,080
[6648]	26/10/21	1,555	1,560	1,535	1,550	+17	+1.108937	62,600	24,824,002,560
[6648]	26/10/20	1,597	1,597	1,530	1,533	-61	-3.826851	51,100	24,551,739,392
[6648]	26/10/19	1,555	1,598	1,548	1,594	+10	+0.631313	52,200	25,528,682,496
[6648]	26/10/16	1,560	1,586	1,553	1,584	+46	+2.990897	34,200	25,368,528,896
[6648]	26/10/15	1,579	1,585	1,538	1,538	-58	-3.634085	91,800	24,631,816,192
[6648]	26/10/14	1,581	1,600	1,576	1,596	0	0	46,200	25,560,713,216
[6648]	26/10/13	1,600	1,603	1,571	1,596	-2	-0.125156	44,800	25,560,713,216
[6648]	26/10/09	1,611	1,611	1,585	1,598	-20	-1.236094	64,100	25,592,745,984
[6648]	26/10/08	1,680	1,680	1,618	1,618	-62	-3.690476	38,500	25,913,055,232
[6648]	26/10/07	1,660	1,699	1,660	1,680	+20	+1.204819	24,400	26,906,015,744
[6648]	26/10/06	1,697	1,697	1,645	1,660	-11	-0.658288	31,600	26,585,704,448
[6648]	26/10/05	1,717	1,724	1,671	1,671	-10	-0.594884	47,500	26,761,875,456
[6648]	26/10/02	1,651	1,723	1,650	1,681	+37	+2.250608	91,600	26,922,031,104
[6648]	26/10/01	1,647	1,668	1,640	1,644	-20	-1.201923	35,100	26,329,456,640
[6648]	26/09/30	1,662	1,669	1,642	1,664	+24	+1.463415	18,600	26,649,767,936
[6648]	26/09/29	1,650	1,667	1,625	1,640	-33	-1.972504	74,800	26,265,395,200
[6648]	26/09/28	1,692	1,710	1,671	1,673	-15	-0.888626	32,900	26,793,906,176
[6648]	26/09/25	1,702	1,712	1,679	1,688	+25	+1.503307	28,500	27,034,138,624
[6648]	26/09/24	1,666	1,690	1,663	1,663	+12	+0.726832	32,000	26,633,752,576
[6648]	26/09/18	1,643	1,670	1,643	1,651	-2	-0.120992	24,400	26,441,566,208
[6648]	26/09/17	1,625	1,653	1,622	1,653	+28	+1.723077	27,300	26,473,596,928
[6648]	26/09/16	1,624	1,656	1,608	1,625	+1	+0.061576	40,100	26,025,162,752
[6648]	26/09/15	1,608	1,640	1,608	1,624	-3	-0.184388	35,700	26,009,147,392
[6648]	26/09/14	1,620	1,634	1,613	1,627	+7	+0.432099	19,800	26,057,193,472
[6648]	26/09/11	1,618	1,635	1,612	1,620	-16	-0.977995	30,800	25,945,085,952
[6648]	26/09/10	1,649	1,649	1,622	1,636	-14	-0.848485	23,000	26,201,333,760
[6648]	26/09/09	1,626	1,650	1,626	1,650	+11	+0.671141	28,700	26,425,550,848
[6648]	26/09/08	1,679	1,680	1,631	1,639	-40	-2.38237	28,800	26,249,379,840
[6648]	26/09/07	1,652	1,687	1,652	1,679	+18	+1.083685	32,800	26,889,998,336
[6648]	26/09/04	1,653	1,665	1,638	1,661	0	0	26,500	26,601,719,808
[6648]	26/09/03	1,692	1,692	1,645	1,661	-3	-0.180288	25,800	26,601,719,808
[6648]	26/09/02	1,703	1,704	1,662	1,664	-37	-2.175191	32,700	26,649,767,936
[6648]	26/09/01	1,729	1,729	1,701	1,701	-29	-1.676301	22,100	27,242,340,352
[6648]	26/08/31	1,730	1,735	1,695	1,730	0	0	36,700	27,706,789,888
[6648]	26/08/28	1,749	1,760	1,729	1,730	-6	-0.345622	21,100	27,706,789,888
[6648]	26/08/27	1,740	1,740	1,705	1,736	+33	+1.937757	29,400	27,802,882,048
[6648]	26/08/26	1,722	1,744	1,701	1,703	-43	-2.462772	35,000	27,274,371,072
[6648]	26/08/25	1,718	1,753	1,709	1,746	+37	+2.165009	31,300	27,963,037,696
[6648]	26/08/24	1,688	1,726	1,676	1,709	+33	+1.968974	43,300	27,370,463,232
[6648]	26/08/21	1,657	1,677	1,650	1,676	-12	-0.7109	35,500	26,841,952,256
[6648]	26/08/20	1,663	1,693	1,652	1,688	+48	+2.926829	55,300	27,034,138,624
[6648]	26/08/19	1,715	1,722	1,636	1,640	-92	-5.311778	85,100	26,265,395,200
[6648]	26/08/18	1,790	1,790	1,730	1,732	-30	-1.702611	47,000	27,738,820,608
[6648]	26/08/17	1,747	1,779	1,739	1,762	+40	+2.32288	45,700	28,219,285,504
[6648]	26/08/14	1,700	1,750	1,700	1,722	+23	+1.353737	52,600	27,578,664,960
[6648]	26/08/13	1,671	1,730	1,663	1,699	+36	+2.164762	95,400	27,210,309,632
[6648]	26/08/12	1,651	1,675	1,593	1,663	+8	+0.483384	223,700	26,633,752,576
[6648]	26/08/10	1,570	1,669	1,564	1,655	-275	-14.248705	408,200	26,505,627,648
[6648]	26/08/07	1,925	1,942	1,883	1,930	+3	+0.155682	70,000	30,909,886,464
[6648]	26/08/06	1,981	2,014	1,906	1,927	-33	-1.683673	86,700	30,861,840,384
[6648]	26/08/05	1,928	1,971	1,919	1,960	+32	+1.659751	46,000	31,390,351,360
[6648]	26/08/04	1,928	1,941	1,878	1,928	+91	+4.953729	116,700	30,877,855,744
[6648]	26/08/03	1,765	1,843	1,746	1,837	+97	+5.574713	96,300	29,420,445,696
[6648]	26/07/31	1,688	1,765	1,678	1,740	+92	+5.582524	62,100	27,866,943,488
[6648]	26/07/30	1,599	1,654	1,570	1,648	+41	+2.551338	97,700	26,393,520,128
[6648]	26/07/29	1,667	1,675	1,565	1,607	-59	-3.541417	101,000	25,736,884,224
[6648]	26/07/28	1,720	1,722	1,660	1,666	-56	-3.252033	63,000	26,681,798,656
[6648]	26/07/27	1,731	1,744	1,700	1,722	-17	-0.977573	47,800	27,578,664,960
[6648]	26/07/24	1,757	1,760	1,710	1,739	-16	-0.911681	60,600	27,850,928,128
[6648]	26/07/23	1,755	1,765	1,736	1,755	-15	-0.847458	51,600	28,107,175,936
[6648]	26/07/22	1,802	1,804	1,763	1,770	-14	-0.784753	52,700	28,347,408,384
[6648]	26/07/21	1,758	1,800	1,738	1,784	+25	+1.421262	36,000	28,571,625,472
[6648]	26/07/17	1,792	1,792	1,714	1,759	-53	-2.924945	73,700	-
[6648]	26/07/16	1,850	1,850	1,796	1,812	-58	-3.101604	38,800	-
[6648]	26/07/15	1,833	1,892	1,820	1,870	+38	+2.074236	23,700	-
[6648]	26/07/14	1,819	1,842	1,793	1,832	-24	-1.293103	44,600	-
[6648]	26/07/13	1,867	1,899	1,824	1,856	-11	-0.589181	40,200	-
[6648]	26/07/10	1,890	1,917	1,867	1,867	+16	+0.864398	21,200	-
[6648]	26/07/09	1,839	1,868	1,821	1,851	+12	+0.652529	33,100	-
[6648]	26/07/08	1,917	1,950	1,839	1,839	-82	-4.26861	38,800	-
[6648]	26/07/07	1,950	1,977	1,897	1,921	-33	-1.688843	48,400	-
[6648]	26/07/06	1,920	1,976	1,914	1,954	+38	+1.983299	42,900	-
[6648]	26/07/03	1,849	1,918	1,830	1,916	+76	+4.130435	68,800	-
[6648]	26/07/02	1,851	1,877	1,806	1,840	-11	-0.594273	38,300	-
[6648]	26/07/01	1,818	1,890	1,818	1,851	+42	+2.321725	50,600	-
[6648]	26/06/30	1,801	1,821	1,753	1,809	+8	+0.444198	33,000	-
[6648]	26/06/29	1,850	1,863	1,773	1,801	-6	-0.332042	51,900	-
[6648]	26/06/26	1,850	1,870	1,743	1,807	-94	-4.944766	93,500	-
[6648]	26/06/25	1,839	1,911	1,839	1,901	+102	+5.669817	71,500	-
[6648]	26/06/24	1,808	1,810	1,754	1,799	-20	-1.099505	61,300	-
[6648]	26/06/23	1,901	1,907	1,819	1,819	-34	-1.834862	39,200	-
[6648]	26/06/22	1,815	1,879	1,813	1,853	+39	+2.149945	60,600	-
[6648]	26/06/19	1,825	1,864	1,812	1,814	+18	+1.002227	50,200	-
[6648]	26/06/18	1,777	1,825	1,772	1,796	+17	+0.955593	49,800	-
[6648]	26/06/17	1,705	1,786	1,705	1,779	+65	+3.792299	62,800	-
[6648]	26/06/16	1,730	1,743	1,700	1,714	-21	-1.210375	54,500	-
[6648]	26/06/15	1,640	1,740	1,640	1,735	+134	+8.369769	70,900	-
[6648]	26/06/12	1,611	1,618	1,559	1,601	+25	+1.586294	63,000	-
[6648]	26/06/11	1,570	1,585	1,546	1,576	-24	-1.5	61,700	-
[6648]	26/06/10	1,625	1,625	1,580	1,600	-56	-3.381643	96,000	-
[6648]	26/06/09	1,660	1,686	1,630	1,656	+2	+0.120919	38,200	-
[6648]	26/06/08	1,661	1,680	1,614	1,654	-87	-4.997128	76,200	-
[6648]	26/06/05	1,671	1,755	1,671	1,741	+57	+3.384798	54,600	-
[6648]	26/06/04	1,677	1,720	1,652	1,684	-12	-0.707547	48,100	-
[6648]	26/06/03	1,685	1,715	1,671	1,696	+27	+1.617735	30,400	-
[6648]	26/06/02	1,715	1,715	1,653	1,669	-60	-3.470214	56,700	-
[6648]	26/06/01	1,707	1,750	1,668	1,729	+9	+0.523256	76,900	-
[6648]	26/05/29	1,736	1,744	1,703	1,720	-21	-1.206203	86,700	-
[6648]	26/05/28	1,780	1,793	1,706	1,741	-11	-0.627854	110,100	-
[6648]	26/05/27	1,820	1,820	1,735	1,752	-96	-5.194805	147,500	-
[6648]	26/05/26	1,853	1,862	1,817	1,848	-5	-0.269833	52,500	-
[6648]	26/05/25	1,853	1,909	1,833	1,853	+32	+1.757276	60,400	-
[6648]	26/05/22	1,825	1,859	1,809	1,821	+1	+0.054945	45,300	-
[6648]	26/05/21	1,834	1,860	1,803	1,820	+21	+1.167315	51,800	-
[6648]	26/05/20	1,760	1,810	1,706	1,799	0	0	109,000	-
[6648]	26/05/19	1,854	1,869	1,770	1,799	-61	-3.27957	171,200	-
[6648]	26/05/18	1,917	1,918	1,813	1,860	-81	-4.173107	179,000	-
[6648]	26/05/15	2,047	2,090	1,929	1,941	-103	-5.039139	134,100	-
[6648]	26/05/14	2,125	2,173	1,996	2,044	-321	-13.572939	277,100	-
[6648]	26/05/13	2,381	2,390	2,304	2,365	-35	-1.458333	71,600	-
[6648]	26/05/12	2,421	2,466	2,400	2,400	-32	-1.315789	56,100	-
[6648]	26/05/11	2,594	2,599	2,410	2,432	-130	-5.074161	111,900	-
[6648]	26/05/08	2,390	2,565	2,362	2,562	+167	+6.97286	119,700	-
[6648]	26/05/07	2,300	2,413	2,285	2,395	+154	+6.871932	96,700	-
[6648]	26/05/01	2,200	2,261	2,167	2,241	+6	+0.268456	49,200	-
[6648]	26/04/30	2,178	2,235	2,133	2,235	+30	+1.360544	47,500	-
[6648]	26/04/28	2,132	2,211	2,132	2,205	+123	+5.907781	56,200	-
[6648]	26/04/27	2,081	2,116	2,037	2,082	+1	+0.048054	34,400	-
[6648]	26/04/24	2,145	2,170	2,027	2,081	-64	-2.983683	53,300	-
[6648]	26/04/23	2,126	2,160	2,104	2,145	+23	+1.083883	48,500	-
[6648]	26/04/22	2,108	2,128	2,083	2,122	+5	+0.236183	32,800	-
[6648]	26/04/21	2,072	2,125	2,043	2,117	+45	+2.171815	42,200	-
[6648]	26/04/20	2,023	2,095	2,015	2,072	+44	+2.169625	26,900	-
[6648]	26/04/17	2,078	2,078	2,006	2,028	-37	-1.791768	35,400	-
[6648]	26/04/16	2,031	2,075	2,019	2,065	+46	+2.278356	57,800	-
[6648]	26/04/15	2,054	2,076	2,002	2,019	-15	-0.737463	83,600	-
[6648]	26/04/14	2,107	2,119	1,978	2,034	-56	-2.679426	184,000	-
[6648]	26/04/13	2,100	2,166	2,075	2,090	-57	-2.654867	71,500	-
[6648]	26/04/10	2,198	2,248	2,130	2,147	-40	-1.828989	69,200	-
[6648]	26/04/09	2,240	2,240	2,150	2,187	-53	-2.366071	87,600	-
[6648]	26/04/08	2,210	2,279	2,194	2,240	+117	+5.511069	111,200	-
[6648]	26/04/07	2,092	2,127	2,078	2,123	+31	+1.481836	48,800	-
[6648]	26/04/06	2,054	2,125	2,039	2,092	+39	+1.899659	52,100	-
[6648]	26/04/03	2,071	2,093	2,007	2,053	-18	-0.869145	50,000	-
[6648]	26/04/02	2,063	2,121	2,049	2,071	+13	+0.631681	38,500	-
[6648]	26/04/01	2,015	2,077	1,996	2,058	+123	+6.356589	68,800	-
[6648]	26/03/31	1,956	1,991	1,914	1,935	-55	-2.763819	78,100	-
[6648]	26/03/30	1,971	2,006	1,919	1,990	-110	-5.238095	67,800	-
[6648]	26/03/27	2,112	2,132	2,055	2,100	-56	-2.597403	55,100	-
[6648]	26/03/26	2,234	2,256	2,135	2,156	-50	-2.266546	57,200	-
[6648]	26/03/25	2,238	2,257	2,170	2,206	+57	+2.652396	35,300	-
[6648]	26/03/24	2,223	2,223	2,117	2,149	+26	+1.224682	71,700	-
[6648]	26/03/23	2,266	2,280	2,123	2,123	-193	-8.333333	60,100	-
[6648]	26/03/19	2,393	2,430	2,316	2,316	-127	-5.198526	32,500	-
[6648]	26/03/18	2,370	2,453	2,333	2,443	+114	+4.894805	55,400	-
[6648]	26/03/17	2,457	2,479	2,326	2,329	-32	-1.355358	42,500	-
[6648]	26/03/16	2,346	2,428	2,330	2,361	+25	+1.070205	52,200	-
[6648]	26/03/13	2,317	2,375	2,285	2,336	-40	-1.683502	30,600	-
[6648]	26/03/12	2,365	2,397	2,327	2,376	-39	-1.614907	29,000	-
[6648]	26/03/11	2,339	2,458	2,337	2,415	+95	+4.094828	64,300	-
[6648]	26/03/10	2,260	2,366	2,233	2,320	+118	+5.358765	65,400	-
[6648]	26/03/09	2,102	2,224	2,102	2,202	-100	-4.344049	115,100	-
[6648]	26/03/06	2,250	2,330	2,221	2,302	+2	+0.086957	69,800	-
[6648]	26/03/05	2,256	2,346	2,238	2,300	+144	+6.679035	87,100	-
[6648]	26/03/04	2,208	2,220	2,065	2,156	-152	-6.585789	198,400	-
[6648]	26/03/03	2,400	2,444	2,308	2,308	-126	-5.176664	87,900	-
[6648]	26/03/02	2,377	2,464	2,329	2,434	-43	-1.735971	84,900	-
[6648]	26/02/27	2,460	2,505	2,387	2,477	+46	+1.892225	110,500	-
[6648]	26/02/26	2,300	2,431	2,283	2,431	+132	+5.741627	120,400	-
[6648]	26/02/25	2,351	2,370	2,280	2,299	-36	-1.541756	98,400	-
[6648]	26/02/24	2,203	2,359	2,178	2,335	+96	+4.287628	253,800	-
[6648]	26/02/20	2,244	2,348	2,205	2,239	-5	-0.222816	144,000	-
[6648]	26/02/19	2,168	2,269	2,126	2,244	+101	+4.713019	287,100	-
[6648]	26/02/18	2,041	2,146	2,023	2,143	+126	+6.246901	110,700	-
[6648]	26/02/17	2,046	2,057	2,006	2,017	-50	-2.418965	108,600	-
[6648]	26/02/16	2,041	2,067	2,013	2,067	+33	+1.622419	75,800	-
[6648]	26/02/13	2,115	2,115	1,987	2,034	-88	-4.147031	182,000	-
[6648]	26/02/12	2,202	2,213	2,058	2,122	-68	-3.105023	285,400	-
[6648]	26/02/10	2,103	2,256	2,100	2,190	-149	-6.370244	591,400	-
[6648]	26/02/09	2,318	2,357	2,234	2,339	+71	+3.130511	295,500	-
[6648]	26/02/06	2,190	2,276	2,167	2,268	+103	+4.757506	157,400	-
[6648]	26/02/05	2,160	2,195	2,148	2,165	+26	+1.215521	94,500	-
[6648]	26/02/04	2,102	2,150	2,082	2,139	+19	+0.896226	67,000	-
[6648]	26/02/03	2,120	2,166	2,102	2,120	+39	+1.874099	130,100	-
[6648]	26/02/02	2,041	2,128	2,027	2,081	+20	+0.970403	101,600	-
[6648]	26/01/30	2,122	2,144	2,051	2,061	-61	-2.874647	96,100	-
[6648]	26/01/29	2,145	2,171	2,080	2,122	-34	-1.576994	81,000	-
[6648]	26/01/28	2,120	2,175	2,102	2,156	+17	+0.794764	89,100	-
[6648]	26/01/27	2,190	2,227	2,114	2,139	-54	-2.46238	116,800	-
[6648]	26/01/26	2,201	2,269	2,178	2,193	-32	-1.438202	68,200	-
[6648]	26/01/23	2,200	2,269	2,195	2,225	+23	+1.044505	80,200	-
[6648]	26/01/22	2,238	2,247	2,171	2,202	-36	-1.608579	121,800	-
[6648]	26/01/21	2,190	2,287	2,167	2,238	-13	-0.577521	101,700	-
[6648]	26/01/20	2,247	2,279	2,229	2,251	+4	+0.178015	58,500	-
[6648]	26/01/19	2,280	2,290	2,222	2,247	-66	-2.853437	105,700	-
[6648]	26/01/16	2,250	2,343	2,190	2,313	+73	+3.258929	138,100	-
[6648]	26/01/15	2,223	2,320	2,222	2,240	-19	-0.84108	104,700	-
[6648]	26/01/14	2,232	2,282	2,205	2,259	-23	-1.007888	128,200	-
[6648]	26/01/13	2,260	2,283	2,183	2,282	+37	+1.648107	165,400	-
[6648]	26/01/09	2,271	2,313	2,234	2,245	0	0	122,500	-
[6648]	26/01/08	2,361	2,370	2,244	2,245	-134	-5.632619	224,800	-
[6648]	26/01/07	2,420	2,431	2,301	2,379	-191	-7.431907	374,500	-
[6648]	26/01/06	2,780	2,780	2,520	2,570	-110	-4.104478	305,900	-
[6648]	26/01/05	2,600	2,735	2,533	2,680	+148	+5.845182	209,600	-
[6648]	25/12/30	2,380	2,594	2,330	2,532	+201	+8.622909	257,700	-
[6648]	25/12/29	2,400	2,420	2,240	2,331	+31	+1.347826	144,200	-
[6648]	25/12/26	2,162	2,340	2,162	2,300	+160	+7.476636	148,000	-
[6648]	25/12/25	2,132	2,204	2,132	2,140	+18	+0.848256	77,500	-
[6648]	25/12/24	2,200	2,216	2,102	2,122	-30	-1.394052	132,500	-
[6648]	25/12/23	2,040	2,152	2,012	2,152	+140	+6.95825	165,500	-
[6648]	25/12/22	2,008	2,026	1,980	2,012	+34	+1.718908	107,000	-
[6648]	25/12/19	1,954	1,982	1,930	1,978	+22	+1.124744	72,000	-
[6648]	25/12/18	1,904	1,956	1,890	1,956	+52	+2.731092	93,000	-
[6648]	25/12/17	1,900	1,920	1,874	1,904	+32	+1.709402	80,500	-
[6648]	25/12/16	1,890	1,892	1,840	1,872	-22	-1.161563	48,000	-
[6648]	25/12/15	1,886	1,894	1,870	1,894	+20	+1.067236	30,500	-
[6648]	25/12/12	1,904	1,904	1,866	1,874	-10	-0.530786	41,500	-
[6648]	25/12/11	1,908	1,910	1,850	1,884	-16	-0.842105	72,000	-
[6648]	25/12/10	1,890	1,900	1,860	1,900	+18	+0.956429	90,500	-
[6648]	25/12/09	1,832	1,886	1,824	1,882	+74	+4.09292	133,500	-
[6648]	25/12/08	1,776	1,836	1,776	1,808	+40	+2.262443	91,500	-
[6648]	25/12/05	1,762	1,788	1,744	1,768	-6	-0.338219	86,000	-
[6648]	25/12/04	1,800	1,830	1,752	1,774	-20	-1.114827	130,500	-
[6648]	25/12/03	1,804	1,806	1,778	1,794	-8	-0.443951	75,500	-
[6648]	25/12/02	1,832	1,834	1,788	1,802	-20	-1.097695	58,000	-
[6648]	25/12/01	1,856	1,870	1,768	1,822	-18	-0.978261	92,000	-
[6648]	25/11/28	1,812	1,844	1,800	1,840	+14	+0.766703	60,000	-
[6648]	25/11/27	1,800	1,844	1,790	1,826	+34	+1.897321	87,000	-
[6648]	25/11/26	1,794	1,816	1,772	1,792	+8	+0.44843	92,500	-
[6648]	25/11/25	1,838	1,864	1,784	1,784	-24	-1.327434	98,000	-
[6648]	25/11/21	1,848	1,860	1,770	1,808	-100	-5.24109	118,500	-
[6648]	25/11/20	1,874	1,918	1,856	1,908	+124	+6.950673	134,500	-
[6648]	25/11/19	1,828	1,854	1,762	1,784	-56	-3.043478	104,000	-
[6648]	25/11/18	1,908	1,908	1,824	1,840	-78	-4.066736	97,000	-
[6648]	25/11/17	1,850	1,918	1,842	1,918	+74	+4.013015	84,000	-
[6648]	25/11/14	1,880	1,886	1,840	1,844	-58	-3.049422	71,000	-
[6648]	25/11/13	1,884	1,938	1,836	1,902	+48	+2.588997	98,500	-
[6648]	25/11/12	1,760	1,916	1,748	1,854	+64	+3.575419	176,000	-
[6648]	25/11/11	1,940	1,958	1,756	1,790	-30	-1.648352	313,500	-
[6648]	25/11/10	1,798	1,862	1,780	1,820	+32	+1.789709	152,500	-
[6648]	25/11/07	1,782	1,846	1,772	1,788	-36	-1.973684	78,500	-
[6648]	25/11/06	1,878	1,878	1,796	1,824	-32	-1.724138	63,000	-
[6648]	25/11/05	1,850	1,856	1,686	1,856	-24	-1.276596	241,500	-
[6648]	25/11/04	1,806	1,890	1,806	1,880	+76	+4.21286	140,500	-
[6648]	25/10/31	1,926	1,926	1,788	1,804	-114	-5.943691	453,000	-
[6648]	25/10/30	1,918	1,918	1,918	1,918	+300	+18.541409	38,500	-
[6648]	25/10/29	1,740	1,760	1,604	1,618	-66	-3.91924	199,500	-
[6648]	25/10/28	1,698	1,710	1,664	1,684	+2	+0.118906	97,500	-
[6648]	25/10/27	1,680	1,700	1,654	1,682	+24	+1.447527	53,000	-
[6648]	25/10/24	1,628	1,660	1,600	1,658	+46	+2.853598	87,500	-
[6648]	25/10/23	1,630	1,630	1,588	1,612	-26	-1.587302	43,500	-
[6648]	25/10/22	1,594	1,638	1,576	1,638	+34	+2.119701	51,000	-
[6648]	25/10/21	1,578	1,628	1,578	1,604	+34	+2.165605	62,000	-
[6648]	25/10/20	1,536	1,596	1,536	1,570	+48	+3.153745	41,500	-
[6648]	25/10/17	1,562	1,570	1,522	1,522	-40	-2.560819	19,500	-
[6648]	25/10/16	1,576	1,592	1,560	1,562	+8	+0.514801	30,000	-
[6648]	25/10/15	1,464	1,554	1,464	1,554	+72	+4.8583	34,500	-
[6648]	25/10/14	1,510	1,552	1,440	1,482	-58	-3.766234	89,500	-
[6648]	25/10/10	1,582	1,610	1,530	1,540	-50	-3.144654	66,500	-
[6648]	25/10/09	1,560	1,606	1,558	1,590	+32	+2.053915	47,000	-
[6648]	25/10/08	1,520	1,572	1,518	1,558	+34	+2.230971	38,500	-
[6648]	25/10/07	1,580	1,630	1,524	1,524	-36	-2.307692	72,500	-
[6648]	25/10/06	1,560	1,580	1,484	1,560	+34	+2.228047	81,000	-
[6648]	25/10/03	1,524	1,544	1,512	1,526	-6	-0.391645	30,000	-
[6648]	25/10/02	1,540	1,556	1,512	1,532	+12	+0.789474	24,000	-
[6648]	25/10/01	1,606	1,606	1,514	1,520	-56	-3.553299	46,500	-
[6648]	25/09/30	1,620	1,638	1,564	1,576	-56	-3.431373	33,500	-
[6648]	25/09/29	1,522	1,640	1,502	1,632	+78	+5.019305	56,000	-
[6648]	25/09/26	1,574	1,604	1,550	1,554	-20	-1.270648	52,500	-
[6648]	25/09/25	1,574	1,638	1,562	1,574	+48	+3.145478	133,500	-
[6648]	25/09/24	1,558	1,558	1,492	1,526	-42	-2.678571	57,000	-
[6648]	25/09/22	1,590	1,596	1,544	1,568	-8	-0.507614	74,500	-
[6648]	25/09/19	1,542	1,588	1,538	1,576	+64	+4.232804	57,500	-
[6648]	25/09/18	1,502	1,580	1,502	1,512	+40	+2.717391	92,500	-
[6648]	25/09/17	1,502	1,502	1,462	1,472	-36	-2.387268	28,000	-
[6648]	25/09/16	1,512	1,528	1,484	1,508	+26	+1.754386	41,000	-
[6648]	25/09/12	1,462	1,534	1,448	1,482	+20	+1.367989	54,500	-
[6648]	25/09/11	1,454	1,478	1,436	1,462	+38	+2.668539	40,500	-
[6648]	25/09/10	1,428	1,438	1,406	1,424	-4	-0.280112	18,500	-
[6648]	25/09/09	1,456	1,494	1,420	1,428	-8	-0.557103	41,000	-
[6648]	25/09/08	1,446	1,450	1,410	1,436	-10	-0.691563	37,500	-
[6648]	25/09/05	1,454	1,454	1,416	1,446	+22	+1.544944	23,000	-