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
[6651]	26/10/29	4,285	4,285	4,190	4,200	-40.0	-0.94	182,500	159,335,874,560
[6651]	26/10/28	4,280	4,285	4,230	4,240	+30.0	+0.71	60,700	160,853,360,640
[6651]	26/10/27	4,250	4,265	4,210	4,210	0	+0.00	51,900	159,715,246,080
[6651]	26/10/26	4,250	4,250	4,200	4,210	+25.0	+0.60	69,500	159,715,246,080
[6651]	26/10/23	4,220	4,225	4,090	4,185	-40.0	-0.95	96,600	158,766,809,088
[6651]	26/10/22	4,300	4,300	4,215	4,225	-45.0	-1.05	51,600	160,284,295,168
[6651]	26/10/21	4,305	4,320	4,255	4,270	+35.0	+0.83	53,300	161,991,475,200
[6651]	26/10/20	4,335	4,340	4,235	4,235	-95.0	-2.19	52,700	160,663,666,688
[6651]	26/10/19	4,255	4,360	4,245	4,330	-30.0	-0.69	63,800	164,267,687,936
[6651]	26/10/16	4,365	4,400	4,300	4,360	+50.0	+1.16	60,700	165,405,802,496
[6651]	26/10/15	4,415	4,470	4,300	4,310	-155.0	-3.47	96,500	163,508,944,896
[6651]	26/10/14	4,505	4,580	4,455	4,465	-30.0	-0.67	76,700	169,389,211,648
[6651]	26/10/13	4,460	4,505	4,440	4,495	+5.0	+0.11	67,000	170,527,326,208
[6651]	26/10/09	4,380	4,495	4,345	4,490	+105.0	+2.39	89,400	170,337,632,256
[6651]	26/10/08	4,495	4,495	4,340	4,385	-160.0	-3.52	90,900	166,354,239,488
[6651]	26/10/07	4,455	4,545	4,455	4,545	+75.0	+1.68	82,200	172,424,167,424
[6651]	26/10/06	4,510	4,520	4,455	4,470	0	+0.00	58,700	169,578,889,216
[6651]	26/10/05	4,495	4,515	4,465	4,470	+20.0	+0.45	85,900	169,578,889,216
[6651]	26/10/02	4,395	4,455	4,375	4,450	+45.0	+1.02	67,900	168,820,146,176
[6651]	26/10/01	4,335	4,415	4,325	4,405	+65.0	+1.50	66,400	167,112,982,528
[6651]	26/09/30	4,340	4,380	4,315	4,340	0	+0.00	60,500	164,647,059,456
[6651]	26/09/29	4,355	4,370	4,310	4,340	-75.0	-1.70	65,400	164,647,059,456
[6651]	26/09/28	4,475	4,480	4,415	4,415	-5.0	-0.11	69,700	167,492,354,048
[6651]	26/09/25	4,465	4,465	4,405	4,420	-20.0	-0.45	74,300	167,682,031,616
[6651]	26/09/24	4,500	4,520	4,440	4,440	-35.0	-0.78	73,000	168,440,774,656
[6651]	26/09/18	4,475	4,495	4,440	4,475	0	+0.00	86,600	169,768,583,168
[6651]	26/09/17	4,445	4,475	4,415	4,475	+70.0	+1.59	48,400	169,768,583,168
[6651]	26/09/16	4,345	4,410	4,315	4,405	+85.0	+1.97	34,400	167,112,982,528
[6651]	26/09/15	4,290	4,350	4,290	4,320	-25.0	-0.58	48,900	163,888,316,416
[6651]	26/09/14	4,300	4,345	4,280	4,345	0	+0.00	53,500	164,836,753,408
[6651]	26/09/11	4,225	4,365	4,225	4,345	-10.0	-0.23	86,800	164,836,753,408
[6651]	26/09/10	4,295	4,360	4,255	4,355	+40.0	+0.93	80,500	165,216,124,928
[6651]	26/09/09	4,270	4,360	4,245	4,315	+50.0	+1.17	61,100	163,698,638,848
[6651]	26/09/08	4,430	4,435	4,265	4,265	-150.0	-3.40	65,200	161,801,781,248
[6651]	26/09/07	4,320	4,430	4,305	4,415	+115.0	+2.67	94,000	167,492,354,048
[6651]	26/09/04	4,295	4,315	4,260	4,300	-15.0	-0.35	64,800	163,129,589,760
[6651]	26/09/03	4,330	4,340	4,290	4,315	+5.0	+0.12	66,100	163,698,638,848
[6651]	26/09/02	4,350	4,390	4,310	4,310	-105.0	-2.38	81,000	163,508,944,896
[6651]	26/09/01	4,405	4,455	4,380	4,415	-20.0	-0.45	80,300	167,492,354,048
[6651]	26/08/31	4,370	4,470	4,355	4,435	+30.0	+0.68	85,600	168,251,097,088
[6651]	26/08/28	4,455	4,455	4,400	4,405	-20.0	-0.45	45,000	167,112,982,528
[6651]	26/08/27	4,410	4,440	4,370	4,425	+35.0	+0.80	44,900	167,871,725,568
[6651]	26/08/26	4,375	4,390	4,355	4,390	+30.0	+0.69	44,300	166,543,917,056
[6651]	26/08/25	4,380	4,390	4,340	4,360	-30.0	-0.68	39,700	165,405,802,496
[6651]	26/08/24	4,370	4,415	4,355	4,390	-5.0	-0.11	44,500	166,543,917,056
[6651]	26/08/21	4,365	4,400	4,320	4,395	-10.0	-0.23	58,600	166,733,611,008
[6651]	26/08/20	4,330	4,405	4,300	4,405	+75.0	+1.73	46,400	167,112,982,528
[6651]	26/08/19	4,450	4,475	4,310	4,330	-160.0	-3.56	85,200	164,267,687,936
[6651]	26/08/18	4,600	4,635	4,485	4,490	-110.0	-2.39	56,700	170,337,632,256
[6651]	26/08/17	4,580	4,625	4,565	4,600	+55.0	+1.21	71,200	174,510,718,976
[6651]	26/08/14	4,490	4,565	4,485	4,545	+80.0	+1.79	67,600	172,424,167,424
[6651]	26/08/13	4,510	4,515	4,440	4,465	+25.0	+0.56	53,200	169,389,211,648
[6651]	26/08/12	4,470	4,470	4,385	4,440	-30.0	-0.67	68,400	168,440,774,656
[6651]	26/08/10	4,480	4,540	4,440	4,470	-10.0	-0.22	78,900	169,578,889,216
[6651]	26/08/07	4,690	4,740	4,440	4,480	-140.0	-3.03	136,900	169,958,293,504
[6651]	26/08/06	4,555	4,635	4,555	4,620	0	+0.00	105,800	175,269,494,784
[6651]	26/08/05	4,545	4,620	4,500	4,620	+210.0	+4.76	105,900	175,269,494,784
[6651]	26/08/04	4,390	4,440	4,370	4,410	+35.0	+0.80	88,700	167,302,692,864
[6651]	26/08/03	4,350	4,415	4,270	4,375	+25.0	+0.57	110,800	165,974,900,736
[6651]	26/07/31	4,320	4,395	4,260	4,350	+100.0	+2.35	88,100	165,026,480,128
[6651]	26/07/30	4,205	4,280	4,180	4,250	+35.0	+0.83	112,300	161,232,764,928
[6651]	26/07/29	4,305	4,315	4,110	4,215	-95.0	-2.20	126,800	159,904,956,416
[6651]	26/07/28	4,375	4,385	4,275	4,310	-135.0	-3.04	89,800	163,508,994,048
[6651]	26/07/27	4,365	4,450	4,340	4,445	+105.0	+2.42	64,900	168,630,501,376
[6651]	26/07/24	4,320	4,360	4,290	4,340	-35.0	-0.80	69,000	164,647,108,608
[6651]	26/07/23	4,380	4,385	4,330	4,375	+30.0	+0.69	50,400	165,974,900,736
[6651]	26/07/22	4,390	4,425	4,325	4,345	-15.0	-0.34	108,600	164,836,786,176
[6651]	26/07/21	4,360	4,390	4,325	4,360	+70.0	+1.63	85,500	165,405,835,264
[6651]	26/07/17	4,390	4,420	4,225	4,290	-170	-3.81	117,600	-
[6651]	26/07/16	4,465	4,500	4,440	4,460	-70	-1.55	102,700	-
[6651]	26/07/15	4,585	4,590	4,465	4,530	+15	+0.33	138,800	-
[6651]	26/07/14	4,445	4,535	4,445	4,515	+45	+1.01	96,900	-
[6651]	26/07/13	4,565	4,585	4,410	4,470	-105	-2.30	93,400	-
[6651]	26/07/10	4,640	4,640	4,560	4,575	+5	+0.11	73,700	-
[6651]	26/07/09	4,590	4,610	4,540	4,570	+35	+0.77	64,400	-
[6651]	26/07/08	4,505	4,605	4,480	4,535	-20	-0.44	104,700	-
[6651]	26/07/07	4,640	4,680	4,555	4,555	-100	-2.15	87,200	-
[6651]	26/07/06	4,675	4,695	4,580	4,655	+50	+1.09	72,900	-
[6651]	26/07/03	4,590	4,645	4,550	4,605	-55	-1.18	87,400	-
[6651]	26/07/02	4,755	4,765	4,645	4,660	-105	-2.20	78,500	-
[6651]	26/07/01	4,810	4,855	4,755	4,765	0	0.00	68,100	-
[6651]	26/06/30	4,880	4,885	4,745	4,765	-50	-1.04	162,300	-
[6651]	26/06/29	4,840	4,870	4,720	4,815	-25	-0.52	127,900	-
[6651]	26/06/26	4,770	4,860	4,740	4,840	+65	+1.36	109,400	-
[6651]	26/06/25	4,830	4,830	4,750	4,775	+10	+0.21	98,400	-
[6651]	26/06/24	4,640	4,810	4,630	4,765	+150	+3.25	140,700	-
[6651]	26/06/23	4,690	4,720	4,615	4,615	-25	-0.54	91,500	-
[6651]	26/06/22	4,585	4,690	4,585	4,640	+60	+1.31	70,900	-
[6651]	26/06/19	4,545	4,610	4,520	4,580	+60	+1.33	121,700	-
[6651]	26/06/18	4,530	4,565	4,515	4,520	+10	+0.22	91,500	-
[6651]	26/06/17	4,575	4,600	4,500	4,510	-65	-1.42	89,100	-
[6651]	26/06/16	4,535	4,615	4,535	4,575	+20	+0.44	104,300	-
[6651]	26/06/15	4,535	4,585	4,500	4,555	+205	+4.71	105,100	-
[6651]	26/06/12	4,380	4,385	4,265	4,350	+30	+0.69	161,700	-
[6651]	26/06/11	4,210	4,320	4,120	4,320	-25	-0.58	144,500	-
[6651]	26/06/10	4,405	4,440	4,310	4,345	-105	-2.36	90,700	-
[6651]	26/06/09	4,540	4,555	4,410	4,450	-80	-1.77	105,700	-
[6651]	26/06/08	4,500	4,570	4,445	4,530	-150	-3.21	113,900	-
[6651]	26/06/05	4,650	4,690	4,580	4,680	+25	+0.54	58,500	-
[6651]	26/06/04	4,630	4,700	4,595	4,655	-25	-0.53	72,900	-
[6651]	26/06/03	4,660	4,715	4,620	4,680	+20	+0.43	82,700	-
[6651]	26/06/02	4,600	4,660	4,525	4,660	+10	+0.22	100,000	-
[6651]	26/06/01	4,690	4,690	4,600	4,650	-75	-1.59	89,800	-
[6651]	26/05/29	4,815	4,865	4,725	4,725	-100	-2.07	83,000	-
[6651]	26/05/28	4,770	4,855	4,725	4,825	+5	+0.10	77,400	-
[6651]	26/05/27	4,950	4,965	4,815	4,820	-105	-2.13	55,000	-
[6651]	26/05/26	4,970	4,975	4,865	4,925	+25	+0.51	76,400	-
[6651]	26/05/25	4,875	4,960	4,840	4,900	+120	+2.51	73,500	-
[6651]	26/05/22	4,755	4,810	4,690	4,780	0	+0.00	89,400	-
[6651]	26/05/21	4,825	4,830	4,760	4,780	+55.0	+1.16	63,000	-
[6651]	26/05/20	4,780	4,825	4,650	4,725	-125.0	-2.58	98,800	-
[6651]	26/05/19	4,955	4,985	4,730	4,850	-55.0	-1.12	113,900	-
[6651]	26/05/18	5,000	5,000	4,790	4,905	-75.0	-1.51	206,600	-
[6651]	26/05/15	5,030	5,090	4,895	4,980	-40.0	-0.80	112,300	-
[6651]	26/05/14	4,985	5,020	4,930	5,020	+55.0	+1.11	129,500	-
[6651]	26/05/13	4,910	4,985	4,900	4,965	+10.0	+0.20	91,900	-
[6651]	26/05/12	4,980	5,090	4,890	4,955	+45.0	+0.92	127,100	-
[6651]	26/05/11	4,880	4,945	4,860	4,910	+55.0	+1.13	82,300	-
[6651]	26/05/08	4,795	4,875	4,755	4,855	+60.0	+1.25	128,800	-
[6651]	26/05/07	4,575	4,850	4,565	4,795	+335.0	+7.51	157,500	-
[6651]	26/05/01	4,525	4,525	4,455	4,460	-65.0	-1.44	61,200	-
[6651]	26/04/30	4,410	4,560	4,405	4,525	+70.0	+1.57	139,700	-
[6651]	26/04/28	4,340	4,455	4,325	4,455	+130.0	+3.01	76,300	-
[6651]	26/04/27	4,295	4,355	4,250	4,325	+60	+1.41	85,400	-
[6651]	26/04/24	4,250	4,280	4,200	4,265	+40	+0.95	62,100	-
[6651]	26/04/23	4,235	4,255	4,185	4,225	-20	-0.47	62,800	-
[6651]	26/04/22	4,315	4,315	4,230	4,245	-105	-2.41	57,100	-
[6651]	26/04/21	4,370	4,400	4,325	4,350	0	0.00	58,600	-
[6651]	26/04/20	4,355	4,380	4,300	4,350	+20	+0.46	66,900	-
[6651]	26/04/17	4,420	4,430	4,325	4,330	-145	-3.24	77,000	-
[6651]	26/04/16	4,500	4,520	4,450	4,475	-20	-0.44	63,900	-
[6651]	26/04/15	4,590	4,625	4,490	4,495	-55	-1.21	62,100	-
[6651]	26/04/14	4,535	4,550	4,510	4,550	+75	+1.68	47,000	-
[6651]	26/04/13	4,455	4,500	4,435	4,475	-5	-0.11	59,500	-
[6651]	26/04/10	4,460	4,520	4,455	4,480	+50	+1.13	64,700	-
[6651]	26/04/09	4,445	4,460	4,400	4,430	-40	-0.89	90,100	-
[6651]	26/04/08	4,445	4,470	4,420	4,470	+140	+3.23	78,100	-
[6651]	26/04/07	4,370	4,405	4,305	4,330	-60	-1.37	99,600	-
[6651]	26/04/06	4,385	4,425	4,385	4,390	-10	-0.23	47,600	-
[6651]	26/04/03	4,395	4,425	4,365	4,400	+5	+0.11	44,600	-
[6651]	26/04/02	4,420	4,475	4,375	4,395	-20	-0.45	64,900	-
[6651]	26/04/01	4,290	4,415	4,290	4,415	+195	+4.62	96,900	-
[6651]	26/03/31	4,195	4,265	4,165	4,220	-95	-2.20	87,100	-
[6651]	26/03/30	4,180	4,315	4,180	4,315	-165	-3.68	98,300	-
[6651]	26/03/27	4,425	4,520	4,400	4,480	+15	+0.34	121,500	-
[6651]	26/03/26	4,455	4,490	4,405	4,465	+15	+0.34	57,300	-
[6651]	26/03/25	4,445	4,485	4,430	4,450	+120	+2.77	56,100	-
[6651]	26/03/24	4,355	4,365	4,305	4,330	+95	+2.24	88,600	-
[6651]	26/03/23	4,255	4,310	4,180	4,235	-160	-3.64	110,600	-
[6651]	26/03/19	4,485	4,515	4,390	4,395	-180	-3.93	67,000	-
[6651]	26/03/18	4,460	4,575	4,440	4,575	+165	+3.74	68,100	-
[6651]	26/03/17	4,390	4,440	4,380	4,410	+35	+0.80	58,000	-
[6651]	26/03/16	4,370	4,405	4,335	4,375	-45	-1.02	59,800	-
[6651]	26/03/13	4,415	4,445	4,385	4,420	-60	-1.34	74,300	-
[6651]	26/03/12	4,465	4,500	4,435	4,480	-50	-1.10	96,300	-
[6651]	26/03/11	4,500	4,600	4,485	4,530	+80	+1.80	75,800	-
[6651]	26/03/10	4,410	4,480	4,405	4,450	+120	+2.77	72,200	-
[6651]	26/03/09	4,285	4,365	4,240	4,330	-235	-5.15	113,700	-
[6651]	26/03/06	4,480	4,565	4,460	4,565	+15	+0.33	87,700	-
[6651]	26/03/05	4,615	4,655	4,500	4,550	+145	+3.29	110,300	-
[6651]	26/03/04	4,460	4,570	4,340	4,405	-230	-4.96	170,900	-
[6651]	26/03/03	4,855	4,920	4,610	4,635	-205	-4.24	175,500	-
[6651]	26/03/02	4,740	4,865	4,695	4,840	-20	-0.41	133,300	-
[6651]	26/02/27	4,735	4,875	4,685	4,860	+145	+3.08	149,300	-
[6651]	26/02/26	4,720	4,770	4,690	4,715	+35	+0.75	106,900	-
[6651]	26/02/25	4,775	4,780	4,670	4,680	-25	-0.53	128,900	-
[6651]	26/02/24	4,595	4,730	4,540	4,705	+155	+3.41	199,700	-
[6651]	26/02/20	4,515	4,585	4,495	4,550	+20	+0.44	98,200	-
[6651]	26/02/19	4,470	4,530	4,465	4,530	+70	+1.57	97,600	-
[6651]	26/02/18	4,495	4,495	4,445	4,460	+10	+0.22	55,300	-
[6651]	26/02/17	4,480	4,500	4,430	4,450	-20	-0.45	63,000	-
[6651]	26/02/16	4,435	4,490	4,425	4,470	+105	+2.41	91,400	-
[6651]	26/02/13	4,445	4,460	4,315	4,365	-90	-2.02	103,500	-
[6651]	26/02/12	4,320	4,485	4,290	4,455	+165	+3.85	187,600	-
[6651]	26/02/10	4,285	4,340	4,215	4,290	-60	-1.38	215,300	-
[6651]	26/02/09	4,350	4,370	4,305	4,350	+115	+2.72	124,500	-
[6651]	26/02/06	4,225	4,260	4,200	4,235	+20	+0.47	55,000	-
[6651]	26/02/05	4,260	4,270	4,200	4,215	-15	-0.35	64,200	-
[6651]	26/02/04	4,195	4,265	4,195	4,230	+35	+0.83	75,200	-
[6651]	26/02/03	4,140	4,215	4,135	4,195	+95	+2.32	60,300	-
[6651]	26/02/02	4,150	4,175	4,100	4,100	-30	-0.73	66,100	-
[6651]	26/01/30	4,145	4,180	4,090	4,130	-15	-0.36	66,100	-
[6651]	26/01/29	4,135	4,175	4,080	4,145	+20	+0.48	63,500	-
[6651]	26/01/28	4,165	4,175	4,115	4,125	-80	-1.90	62,700	-
[6651]	26/01/27	4,200	4,240	4,160	4,205	-15	-0.36	66,500	-
[6651]	26/01/26	4,235	4,255	4,200	4,220	-50	-1.17	106,900	-
[6651]	26/01/23	4,255	4,275	4,220	4,270	+20	+0.47	70,600	-
[6651]	26/01/22	4,200	4,255	4,175	4,250	+70	+1.67	68,800	-
[6651]	26/01/21	4,100	4,190	4,100	4,180	+35	+0.84	54,000	-
[6651]	26/01/20	4,220	4,220	4,140	4,145	-80	-1.89	53,500	-
[6651]	26/01/19	4,210	4,240	4,170	4,225	-5	-0.12	59,500	-
[6651]	26/01/16	4,195	4,245	4,175	4,230	+35	+0.83	52,700	-
[6651]	26/01/15	4,190	4,220	4,180	4,195	-20	-0.47	45,600	-
[6651]	26/01/14	4,180	4,215	4,175	4,215	+30	+0.72	66,500	-
[6651]	26/01/13	4,150	4,185	4,120	4,185	+75	+1.82	80,400	-
[6651]	26/01/09	4,130	4,165	4,080	4,110	-20	-0.48	73,700	-
[6651]	26/01/08	4,095	4,175	4,080	4,130	+10	+0.24	73,100	-
[6651]	26/01/07	4,065	4,155	4,060	4,120	+35	+0.86	106,700	-
[6651]	26/01/06	4,080	4,100	4,045	4,085	+30	+0.74	67,100	-
[6651]	26/01/05	4,105	4,130	4,040	4,055	-60	-1.46	78,900	-
[6651]	25/12/30	4,105	4,140	4,080	4,115	0	0.00	57,100	-
[6651]	25/12/29	4,125	4,145	4,090	4,115	-10	-0.24	49,100	-
[6651]	25/12/26	4,125	4,150	4,105	4,125	+10	+0.24	36,100	-
[6651]	25/12/25	4,145	4,145	4,080	4,115	+5	+0.12	36,300	-
[6651]	25/12/24	4,115	4,135	4,095	4,110	-5	-0.12	39,100	-
[6651]	25/12/23	4,085	4,120	4,065	4,115	+40	+0.98	55,900	-
[6651]	25/12/22	4,100	4,110	4,060	4,075	+5	+0.12	58,300	-
[6651]	25/12/19	4,045	4,095	4,045	4,070	0	0.00	79,000	-
[6651]	25/12/18	4,005	4,080	3,990	4,070	+50	+1.24	82,100	-
[6651]	25/12/17	4,050	4,050	4,005	4,020	-30	-0.74	88,200	-
[6651]	25/12/16	4,130	4,135	4,050	4,050	-100	-2.41	82,400	-
[6651]	25/12/15	4,090	4,150	4,065	4,150	+55	+1.34	137,300	-
[6651]	25/12/12	4,035	4,100	4,015	4,095	+130	+3.28	122,200	-
[6651]	25/12/11	4,075	4,090	3,960	3,965	-75	-1.86	51,300	-
[6651]	25/12/10	4,020	4,100	4,020	4,040	+50	+1.25	185,900	-
[6651]	25/12/09	3,955	4,000	3,940	3,990	+35	+0.88	137,300	-
[6651]	25/12/08	3,980	4,000	3,925	3,955	+5	+0.13	130,200	-
[6651]	25/12/05	3,995	4,010	3,945	3,950	-55	-1.37	104,400	-
[6651]	25/12/04	3,940	4,030	3,940	4,005	+65	+1.65	133,200	-
[6651]	25/12/03	3,870	3,975	3,870	3,940	+70	+1.81	117,800	-
[6651]	25/12/02	3,870	3,885	3,840	3,870	0	0.00	65,800	-
[6651]	25/12/01	3,945	3,960	3,860	3,870	-70	-1.78	58,000	-
[6651]	25/11/28	3,915	3,965	3,895	3,940	+25	+0.64	74,200	-
[6651]	25/11/27	3,825	3,915	3,815	3,915	+110	+2.89	103,800	-
[6651]	25/11/26	3,780	3,820	3,760	3,805	+50	+1.33	70,000	-
[6651]	25/11/25	3,800	3,800	3,730	3,755	+10	+0.27	56,400	-
[6651]	25/11/21	3,730	3,795	3,730	3,745	-10	-0.27	110,600	-
[6651]	25/11/20	3,725	3,780	3,710	3,755	+95	+2.60	85,000	-
[6651]	25/11/19	3,680	3,705	3,645	3,660	-20	-0.54	55,600	-
[6651]	25/11/18	3,745	3,750	3,675	3,680	-70	-1.87	42,000	-
[6651]	25/11/17	3,780	3,810	3,750	3,750	-30	-0.79	65,400	-
[6651]	25/11/14	3,730	3,795	3,710	3,780	+45	+1.20	84,600	-
[6651]	25/11/13	3,820	3,820	3,735	3,735	-55	-1.45	55,700	-
[6651]	25/11/12	3,770	3,805	3,750	3,790	-30	-0.79	128,800	-
[6651]	25/11/11	3,790	3,875	3,790	3,820	+170	+4.66	232,800	-
[6651]	25/11/10	3,650	3,685	3,620	3,650	+35	+0.97	158,900	-
[6651]	25/11/07	3,615	3,640	3,590	3,615	0	0.00	88,100	-
[6651]	25/11/06	3,610	3,655	3,595	3,615	+10	+0.28	84,900	-
[6651]	25/11/05	3,640	3,660	3,520	3,605	-90	-2.44	101,600	-
[6651]	25/11/04	3,670	3,740	3,655	3,695	0	0.00	121,600	-
[6651]	25/10/31	3,670	3,695	3,625	3,695	+25	+0.68	113,500	-
[6651]	25/10/30	3,580	3,670	3,580	3,670	+95	+2.66	262,700	-
[6651]	25/10/29	3,610	3,615	3,555	3,575	-35	-0.97	92,400	-
[6651]	25/10/28	3,650	3,680	3,600	3,610	-70	-1.90	73,700	-
[6651]	25/10/27	3,650	3,680	3,630	3,680	+80	+2.22	89,700	-
[6651]	25/10/24	3,580	3,610	3,560	3,600	0	0.00	62,900	-
[6651]	25/10/23	3,530	3,605	3,530	3,600	+45	+1.27	98,500	-
[6651]	25/10/22	3,535	3,570	3,520	3,555	+25	+0.71	97,300	-
[6651]	25/10/21	3,560	3,560	3,515	3,530	-30	-0.84	46,100	-
[6651]	25/10/20	3,555	3,575	3,535	3,560	+20	+0.56	44,800	-
[6651]	25/10/17	3,495	3,540	3,480	3,540	+35	+1.00	50,400	-
[6651]	25/10/16	3,510	3,520	3,490	3,505	0	0.00	46,200	-
[6651]	25/10/15	3,460	3,510	3,455	3,505	+60	+1.74	67,000	-
[6651]	25/10/14	3,470	3,500	3,410	3,445	-85	-2.41	99,300	-
[6651]	25/10/10	3,620	3,620	3,510	3,530	-130	-3.55	95,100	-
[6651]	25/10/09	3,640	3,660	3,625	3,660	+35	+0.97	84,300	-
[6651]	25/10/08	3,635	3,660	3,615	3,625	-10	-0.28	98,700	-
[6651]	25/10/07	3,625	3,660	3,615	3,635	+15	+0.41	73,900	-
[6651]	25/10/06	3,650	3,660	3,605	3,620	+25	+0.70	88,100	-
[6651]	25/10/03	3,545	3,595	3,540	3,595	+50	+1.41	59,900	-
[6651]	25/10/02	3,540	3,560	3,510	3,545	+15	+0.42	59,300	-
[6651]	25/10/01	3,600	3,610	3,515	3,530	-90	-2.49	87,400	-
[6651]	25/09/30	3,635	3,635	3,585	3,620	-10	-0.28	71,300	-
[6651]	25/09/29	3,675	3,675	3,615	3,630	-80	-2.16	78,600	-
[6651]	25/09/26	3,680	3,725	3,675	3,710	+30	+0.82	111,700	-
[6651]	25/09/25	3,680	3,685	3,655	3,680	+25	+0.68	72,600	-
[6651]	25/09/24	3,650	3,655	3,610	3,655	+5	+0.14	62,900	-
[6651]	25/09/22	3,635	3,660	3,630	3,650	+20	+0.55	39,300	-
[6651]	25/09/19	3,645	3,660	3,605	3,630	+10	+0.28	99,300	-
[6651]	25/09/18	3,620	3,645	3,610	3,620	0	0.00	47,900	-
[6651]	25/09/17	3,660	3,670	3,620	3,620	-60	-1.63	66,100	-
[6651]	25/09/16	3,660	3,685	3,650	3,680	+55	+1.52	77,900	-
[6651]	25/09/12	3,670	3,680	3,615	3,625	-5	-0.14	90,300	-
[6651]	25/09/11	3,640	3,650	3,615	3,630	+10	+0.28	56,400	-
[6651]	25/09/10	3,615	3,630	3,590	3,620	+5	+0.14	57,100	-
[6651]	25/09/09	3,575	3,650	3,555	3,615	+40	+1.12	140,300	-
[6651]	25/09/08	3,540	3,575	3,535	3,575	+70	+2.00	92,700	-
[6651]	25/09/05	3,475	3,515	3,455	3,505	+50	+1.45	69,300	-