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
[6652]	26/10/29	3,530	3,535	3,395	3,455	-100.0	-2.81	160,200	102,406,422,528
[6652]	26/10/28	3,635	3,635	3,540	3,555	-10.0	-0.28	84,300	105,370,427,392
[6652]	26/10/27	3,590	3,635	3,530	3,565	+45.0	+1.28	125,100	105,666,830,336
[6652]	26/10/26	3,550	3,560	3,500	3,520	-10.0	-0.28	88,600	104,333,025,280
[6652]	26/10/23	3,500	3,530	3,395	3,530	-25.0	-0.70	170,900	104,629,428,224
[6652]	26/10/22	3,685	3,690	3,545	3,555	-115.0	-3.13	107,200	105,370,427,392
[6652]	26/10/21	3,755	3,765	3,655	3,670	-35.0	-0.94	123,200	108,779,036,672
[6652]	26/10/20	3,845	3,845	3,705	3,705	-140.0	-3.64	148,200	109,816,438,784
[6652]	26/10/19	3,730	3,845	3,695	3,845	+45.0	+1.18	164,400	113,966,047,232
[6652]	26/10/16	3,835	3,835	3,750	3,800	+10.0	+0.26	131,200	112,632,242,176
[6652]	26/10/15	3,940	3,940	3,785	3,790	-220.0	-5.49	213,200	112,335,839,232
[6652]	26/10/14	4,080	4,105	4,005	4,010	-70.0	-1.72	113,600	118,856,654,848
[6652]	26/10/13	4,090	4,100	4,015	4,080	+15.0	+0.37	183,900	120,931,459,072
[6652]	26/10/09	3,960	4,135	3,925	4,065	+35.0	+0.87	229,900	120,486,862,848
[6652]	26/10/08	4,125	4,125	3,980	4,030	-145.0	-3.47	146,800	119,449,460,736
[6652]	26/10/07	4,145	4,215	4,095	4,175	+50.0	+1.21	186,200	123,747,270,656
[6652]	26/10/06	4,040	4,140	3,980	4,125	+65.0	+1.60	269,900	122,265,264,128
[6652]	26/10/05	4,165	4,170	4,010	4,060	+240.0	+6.28	403,500	120,338,661,376
[6652]	26/10/02	3,770	3,870	3,770	3,820	+10.0	+0.26	105,800	113,225,048,064
[6652]	26/10/01	3,825	3,845	3,785	3,810	-15.0	-0.39	84,900	112,928,645,120
[6652]	26/09/30	3,670	3,830	3,670	3,825	+85.0	+2.27	209,000	113,373,241,344
[6652]	26/09/29	3,740	3,785	3,685	3,740	-90.0	-2.35	104,300	110,853,840,896
[6652]	26/09/28	3,825	3,850	3,810	3,830	+5.0	+0.13	136,700	113,521,442,816
[6652]	26/09/25	3,835	3,835	3,800	3,825	-10.0	-0.26	117,900	113,373,241,344
[6652]	26/09/24	3,850	3,855	3,790	3,835	+25.0	+0.66	125,200	113,669,644,288
[6652]	26/09/18	3,770	3,810	3,725	3,810	+45.0	+1.20	184,300	112,928,645,120
[6652]	26/09/17	3,725	3,770	3,715	3,765	+85.0	+2.31	84,100	111,594,840,064
[6652]	26/09/16	3,655	3,690	3,650	3,680	+95.0	+2.65	66,600	109,075,431,424
[6652]	26/09/15	3,550	3,615	3,545	3,585	+35.0	+0.99	56,900	106,259,628,032
[6652]	26/09/14	3,550	3,595	3,530	3,550	-25.0	-0.70	52,100	105,222,225,920
[6652]	26/09/11	3,480	3,575	3,465	3,575	-5.0	-0.14	92,400	105,963,225,088
[6652]	26/09/10	3,540	3,595	3,495	3,580	+20.0	+0.56	91,000	106,111,426,560
[6652]	26/09/09	3,560	3,620	3,555	3,560	+5.0	+0.14	91,300	105,518,628,864
[6652]	26/09/08	3,650	3,650	3,555	3,555	-100.0	-2.74	106,900	105,370,427,392
[6652]	26/09/07	3,670	3,680	3,630	3,655	+25.0	+0.69	50,800	108,334,432,256
[6652]	26/09/04	3,675	3,685	3,615	3,630	-10.0	-0.27	75,000	107,593,433,088
[6652]	26/09/03	3,715	3,750	3,635	3,640	-45.0	-1.22	116,000	107,889,836,032
[6652]	26/09/02	3,675	3,735	3,665	3,685	-25.0	-0.67	146,500	109,223,632,896
[6652]	26/09/01	3,710	3,785	3,695	3,710	-35.0	-0.93	140,400	109,964,640,256
[6652]	26/08/31	3,520	3,780	3,500	3,745	+245.0	+7.00	201,100	111,002,042,368
[6652]	26/08/28	3,545	3,565	3,500	3,500	-45.0	-1.27	57,500	103,740,227,584
[6652]	26/08/27	3,575	3,575	3,535	3,545	-30.0	-0.84	53,900	105,074,024,448
[6652]	26/08/26	3,590	3,605	3,560	3,575	-35.0	-0.97	68,600	105,963,225,088
[6652]	26/08/25	3,615	3,655	3,535	3,610	+20.0	+0.56	96,000	107,000,627,200
[6652]	26/08/24	3,650	3,655	3,590	3,590	-60.0	-1.64	94,100	106,407,829,504
[6652]	26/08/21	3,625	3,670	3,605	3,650	-15.0	-0.41	92,100	108,186,230,784
[6652]	26/08/20	3,605	3,680	3,580	3,665	+105.0	+2.95	130,700	108,630,835,200
[6652]	26/08/19	3,690	3,710	3,545	3,560	-200.0	-5.32	154,300	105,518,628,864
[6652]	26/08/18	3,805	3,820	3,725	3,760	-50.0	-1.31	144,800	111,446,638,592
[6652]	26/08/17	3,835	3,850	3,790	3,810	+15.0	+0.40	72,100	112,928,645,120
[6652]	26/08/14	3,835	3,855	3,780	3,795	-60.0	-1.56	103,900	112,484,040,704
[6652]	26/08/13	3,905	3,910	3,830	3,855	-70.0	-1.78	113,500	114,262,450,176
[6652]	26/08/12	3,960	3,975	3,830	3,925	+105.0	+2.75	174,300	116,144,922,624
[6652]	26/08/10	3,740	3,870	3,720	3,820	+120.0	+3.24	174,700	113,037,860,864
[6652]	26/08/07	3,745	3,760	3,555	3,700	+60.0	+1.65	289,500	109,486,940,160
[6652]	26/08/06	3,615	3,710	3,500	3,640	+60.0	+1.68	208,800	107,711,471,616
[6652]	26/08/05	3,550	3,595	3,520	3,580	+130.0	+3.77	95,200	105,936,011,264
[6652]	26/08/04	3,435	3,475	3,425	3,450	+5.0	+0.15	104,800	102,089,170,944
[6652]	26/08/03	3,400	3,445	3,340	3,445	-90.0	-2.55	131,800	101,941,215,232
[6652]	26/07/31	3,400	3,535	3,335	3,535	+220.0	+6.64	580,300	104,604,409,856
[6652]	26/07/30	3,260	3,335	3,225	3,315	+70.0	+2.16	147,600	98,094,374,912
[6652]	26/07/29	3,340	3,340	3,195	3,245	-45.0	-1.37	161,400	96,023,003,136
[6652]	26/07/28	3,370	3,370	3,265	3,290	-85.0	-2.52	140,800	97,354,604,544
[6652]	26/07/27	3,330	3,385	3,295	3,375	+110.0	+3.37	130,500	99,869,843,456
[6652]	26/07/24	3,250	3,265	3,210	3,265	-10.0	-0.31	78,100	96,614,825,984
[6652]	26/07/23	3,250	3,285	3,245	3,275	+25.0	+0.77	50,800	96,910,737,408
[6652]	26/07/22	3,285	3,300	3,250	3,250	+5.0	+0.15	107,800	96,170,958,848
[6652]	26/07/21	3,245	3,270	3,220	3,245	+70.0	+2.20	89,900	96,023,003,136
[6652]	26/07/17	3,295	3,350	3,145	3,175	-140	-4.22	82,700	-
[6652]	26/07/16	3,340	3,350	3,315	3,315	-45	-1.34	69,100	-
[6652]	26/07/15	3,310	3,365	3,285	3,360	+55	+1.66	61,800	-
[6652]	26/07/14	3,250	3,310	3,230	3,305	+50	+1.54	80,700	-
[6652]	26/07/13	3,340	3,350	3,250	3,255	-65	-1.96	72,500	-
[6652]	26/07/10	3,365	3,385	3,315	3,320	+15	+0.45	80,700	-
[6652]	26/07/09	3,290	3,340	3,275	3,305	+40	+1.23	82,100	-
[6652]	26/07/08	3,255	3,310	3,250	3,265	-60	-1.80	118,200	-
[6652]	26/07/07	3,425	3,440	3,320	3,325	-75	-2.21	126,200	-
[6652]	26/07/06	3,390	3,430	3,350	3,400	+20	+0.59	70,400	-
[6652]	26/07/03	3,350	3,390	3,315	3,380	+55	+1.65	78,200	-
[6652]	26/07/02	3,295	3,375	3,250	3,325	+25	+0.76	158,300	-
[6652]	26/07/01	3,330	3,330	3,280	3,300	+40	+1.23	58,200	-
[6652]	26/06/30	3,255	3,270	3,210	3,260	+5	+0.15	109,800	-
[6652]	26/06/29	3,260	3,260	3,190	3,255	-5	-0.15	106,300	-
[6652]	26/06/26	3,250	3,295	3,210	3,260	+5	+0.15	93,300	-
[6652]	26/06/25	3,285	3,320	3,255	3,255	-20	-0.61	109,300	-
[6652]	26/06/24	3,250	3,335	3,250	3,275	+5	+0.15	121,800	-
[6652]	26/06/23	3,315	3,315	3,240	3,270	-10	-0.30	109,600	-
[6652]	26/06/22	3,170	3,320	3,165	3,280	+80	+2.50	118,200	-
[6652]	26/06/19	3,220	3,235	3,185	3,200	+45	+1.43	196,500	-
[6652]	26/06/18	3,200	3,220	3,155	3,155	-15	-0.47	69,800	-
[6652]	26/06/17	3,190	3,205	3,160	3,170	+50	+1.60	82,300	-
[6652]	26/06/16	3,125	3,160	3,090	3,120	-5	-0.16	92,700	-
[6652]	26/06/15	3,160	3,160	3,110	3,125	+30	+0.97	79,500	-
[6652]	26/06/12	3,105	3,140	3,080	3,095	+30	+0.98	91,900	-
[6652]	26/06/11	3,005	3,065	2,952	3,065	-65	-2.08	122,500	-
[6652]	26/06/10	3,145	3,190	3,095	3,130	-25	-0.79	96,300	-
[6652]	26/06/09	3,270	3,310	3,140	3,155	-80	-2.47	114,200	-
[6652]	26/06/08	3,220	3,270	3,175	3,235	-110	-3.29	148,100	-
[6652]	26/06/05	3,320	3,400	3,300	3,345	+25	+0.75	97,300	-
[6652]	26/06/04	3,300	3,345	3,260	3,320	-10	-0.30	93,300	-
[6652]	26/06/03	3,300	3,330	3,270	3,330	+50	+1.52	86,500	-
[6652]	26/06/02	3,270	3,315	3,215	3,280	-15	-0.46	119,900	-
[6652]	26/06/01	3,435	3,435	3,280	3,295	-170	-4.91	144,300	-
[6652]	26/05/29	3,515	3,540	3,465	3,465	-30	-0.86	94,200	-
[6652]	26/05/28	3,455	3,510	3,410	3,495	+35	+1.01	116,500	-
[6652]	26/05/27	3,500	3,545	3,445	3,460	-40	-1.14	97,100	-
[6652]	26/05/26	3,510	3,520	3,460	3,500	-40	-1.13	95,000	-
[6652]	26/05/25	3,550	3,595	3,530	3,540	+55	+1.58	110,400	-
[6652]	26/05/22	3,515	3,550	3,475	3,485	+10.0	+0.29	78,900	-
[6652]	26/05/21	3,490	3,545	3,455	3,475	+5.0	+0.14	79,700	-
[6652]	26/05/20	3,495	3,545	3,430	3,470	-95.0	-2.66	118,300	-
[6652]	26/05/19	3,570	3,635	3,510	3,565	+65.0	+1.86	228,900	-
[6652]	26/05/18	3,545	3,580	3,475	3,500	-95.0	-2.64	148,800	-
[6652]	26/05/15	3,665	3,785	3,520	3,595	-90.0	-2.44	418,800	-
[6652]	26/05/14	3,600	3,790	3,550	3,685	+155.0	+4.39	394,900	-
[6652]	26/05/13	3,505	3,530	3,465	3,530	+30.0	+0.86	131,600	-
[6652]	26/05/12	3,480	3,555	3,480	3,500	+75.0	+2.19	162,800	-
[6652]	26/05/11	3,430	3,445	3,400	3,425	0	+0.00	93,300	-
[6652]	26/05/08	3,425	3,435	3,370	3,425	+10.0	+0.29	97,000	-
[6652]	26/05/07	3,400	3,455	3,360	3,415	+75.0	+2.25	172,300	-
[6652]	26/05/01	3,335	3,355	3,275	3,340	-15.0	-0.45	90,700	-
[6652]	26/04/30	3,310	3,385	3,275	3,355	+35.0	+1.05	108,000	-
[6652]	26/04/28	3,300	3,325	3,280	3,320	+35.0	+1.07	105,900	-
[6652]	26/04/27	3,240	3,320	3,240	3,285	+65	+2.02	125,500	-
[6652]	26/04/24	3,240	3,240	3,190	3,220	-5	-0.16	52,500	-
[6652]	26/04/23	3,175	3,300	3,135	3,225	+30	+0.94	191,200	-
[6652]	26/04/22	3,225	3,230	3,190	3,195	-55	-1.69	47,600	-
[6652]	26/04/21	3,225	3,255	3,215	3,250	+20	+0.62	59,400	-
[6652]	26/04/20	3,245	3,255	3,215	3,230	+5	+0.16	40,700	-
[6652]	26/04/17	3,250	3,265	3,220	3,225	-60	-1.83	70,400	-
[6652]	26/04/16	3,245	3,295	3,245	3,285	+65	+2.02	59,300	-
[6652]	26/04/15	3,275	3,290	3,210	3,220	-10	-0.31	106,000	-
[6652]	26/04/14	3,275	3,290	3,215	3,230	-25	-0.77	73,000	-
[6652]	26/04/13	3,205	3,260	3,200	3,255	+75	+2.36	111,000	-
[6652]	26/04/10	3,185	3,205	3,150	3,180	+5	+0.16	94,200	-
[6652]	26/04/09	3,200	3,220	3,155	3,175	-10	-0.31	98,700	-
[6652]	26/04/08	3,200	3,215	3,185	3,185	+30	+0.95	92,000	-
[6652]	26/04/07	3,130	3,160	3,130	3,155	+20	+0.64	48,500	-
[6652]	26/04/06	3,065	3,150	3,065	3,135	+35	+1.13	60,600	-
[6652]	26/04/03	3,050	3,100	3,050	3,100	+55	+1.81	47,600	-
[6652]	26/04/02	3,075	3,110	3,045	3,045	-40	-1.30	58,800	-
[6652]	26/04/01	3,045	3,090	3,010	3,085	+123	+4.15	81,300	-
[6652]	26/03/31	2,971	3,000	2,938	2,962	-19	-0.64	85,200	-
[6652]	26/03/30	2,950	2,985	2,915	2,981	-144	-4.61	109,100	-
[6652]	26/03/27	3,110	3,140	3,085	3,125	-15	-0.48	100,000	-
[6652]	26/03/26	3,145	3,160	3,100	3,140	+25	+0.80	85,200	-
[6652]	26/03/25	3,115	3,150	3,095	3,115	+40	+1.30	55,800	-
[6652]	26/03/24	3,105	3,110	3,030	3,075	+60	+1.99	95,700	-
[6652]	26/03/23	3,060	3,060	2,984	3,015	-115	-3.67	122,900	-
[6652]	26/03/19	3,150	3,170	3,130	3,130	-80	-2.49	113,600	-
[6652]	26/03/18	3,125	3,210	3,120	3,210	+110	+3.55	90,100	-
[6652]	26/03/17	3,150	3,150	3,100	3,100	-10	-0.32	66,200	-
[6652]	26/03/16	3,120	3,165	3,090	3,110	-45	-1.43	89,200	-
[6652]	26/03/13	3,090	3,195	3,085	3,155	0	0.00	175,000	-
[6652]	26/03/12	3,155	3,205	3,130	3,155	-25	-0.79	121,100	-
[6652]	26/03/11	3,160	3,225	3,145	3,180	+60	+1.92	136,300	-
[6652]	26/03/10	3,075	3,155	3,055	3,120	+95	+3.14	134,800	-
[6652]	26/03/09	2,955	3,040	2,933	3,025	-130	-4.12	195,400	-
[6652]	26/03/06	3,085	3,155	3,085	3,155	0	0.00	100,000	-
[6652]	26/03/05	3,130	3,205	3,105	3,155	+135	+4.47	182,200	-
[6652]	26/03/04	3,035	3,095	2,971	3,020	-115	-3.67	190,400	-
[6652]	26/03/03	3,250	3,250	3,125	3,135	-135	-4.13	177,100	-
[6652]	26/03/02	3,235	3,280	3,190	3,270	-35	-1.06	150,500	-
[6652]	26/02/27	3,250	3,320	3,240	3,305	+55	+1.69	108,200	-
[6652]	26/02/26	3,295	3,310	3,245	3,250	-30	-0.91	84,700	-
[6652]	26/02/25	3,300	3,330	3,245	3,280	-25	-0.76	104,300	-
[6652]	26/02/24	3,245	3,310	3,240	3,305	+60	+1.85	133,800	-
[6652]	26/02/20	3,240	3,265	3,200	3,245	-15	-0.46	78,400	-
[6652]	26/02/19	3,240	3,260	3,215	3,260	+5	+0.15	78,800	-
[6652]	26/02/18	3,270	3,280	3,245	3,255	-5	-0.15	76,300	-
[6652]	26/02/17	3,175	3,295	3,175	3,260	+70	+2.19	198,100	-
[6652]	26/02/16	3,205	3,260	3,165	3,190	+20	+0.63	128,300	-
[6652]	26/02/13	3,190	3,200	3,115	3,170	-35	-1.09	143,000	-
[6652]	26/02/12	3,160	3,220	3,140	3,205	+50	+1.58	153,800	-
[6652]	26/02/10	3,100	3,175	3,100	3,155	+95	+3.10	170,900	-
[6652]	26/02/09	3,040	3,100	3,025	3,060	+70	+2.34	280,700	-
[6652]	26/02/06	2,923	3,015	2,906	2,990	+87	+3.00	203,400	-
[6652]	26/02/05	2,949	2,957	2,903	2,903	-20	-0.68	94,300	-
[6652]	26/02/04	2,932	2,945	2,911	2,923	+5	+0.17	88,500	-
[6652]	26/02/03	2,888	2,929	2,868	2,918	+80	+2.82	94,000	-
[6652]	26/02/02	2,895	2,909	2,837	2,838	-35	-1.22	114,100	-
[6652]	26/01/30	2,877	2,881	2,849	2,873	+15	+0.52	96,600	-
[6652]	26/01/29	2,880	2,883	2,838	2,858	-39	-1.35	100,900	-
[6652]	26/01/28	2,923	2,923	2,887	2,897	-26	-0.89	86,300	-
[6652]	26/01/27	2,901	2,944	2,885	2,923	+22	+0.76	85,300	-
[6652]	26/01/26	2,928	2,929	2,901	2,901	-91	-3.04	152,000	-
[6652]	26/01/23	2,988	3,010	2,969	2,992	+4	+0.13	88,500	-
[6652]	26/01/22	2,958	3,010	2,950	2,988	+50	+1.70	107,500	-
[6652]	26/01/21	2,900	2,946	2,888	2,938	-15	-0.51	119,400	-
[6652]	26/01/20	2,972	2,976	2,931	2,953	-18	-0.61	97,000	-
[6652]	26/01/19	2,999	2,999	2,931	2,971	-6	-0.20	116,300	-
[6652]	26/01/16	2,950	2,978	2,931	2,977	+27	+0.92	103,400	-
[6652]	26/01/15	2,955	2,971	2,928	2,950	-23	-0.77	130,200	-
[6652]	26/01/14	2,941	2,982	2,940	2,973	+32	+1.09	95,500	-
[6652]	26/01/13	2,964	2,972	2,937	2,941	+25	+0.86	89,100	-
[6652]	26/01/09	2,964	2,977	2,911	2,916	-19	-0.65	89,100	-
[6652]	26/01/08	2,960	2,965	2,924	2,935	-38	-1.28	90,500	-
[6652]	26/01/07	2,937	3,015	2,924	2,973	+13	+0.44	138,100	-
[6652]	26/01/06	2,960	3,015	2,959	2,960	+14	+0.48	108,400	-
[6652]	26/01/05	2,920	2,950	2,898	2,946	+26	+0.89	104,300	-
[6652]	25/12/30	2,948	2,967	2,916	2,920	-60	-2.01	99,300	-
[6652]	25/12/29	2,965	2,982	2,958	2,980	+18	+0.61	151,600	-
[6652]	25/12/26	2,964	2,973	2,932	2,962	+31	+1.06	124,400	-
[6652]	25/12/25	2,936	2,958	2,916	2,931	+13	+0.45	114,800	-
[6652]	25/12/24	2,919	2,934	2,904	2,918	-1	-0.03	124,800	-
[6652]	25/12/23	2,881	2,919	2,870	2,919	+37	+1.28	88,700	-
[6652]	25/12/22	2,870	2,891	2,854	2,882	+18	+0.63	103,200	-
[6652]	25/12/19	2,885	2,900	2,837	2,864	-21	-0.73	159,600	-
[6652]	25/12/18	2,888	2,909	2,868	2,885	-20	-0.69	126,900	-
[6652]	25/12/17	2,946	2,946	2,898	2,905	-42	-1.43	137,100	-
[6652]	25/12/16	2,956	2,968	2,934	2,947	-7	-0.24	152,800	-
[6652]	25/12/15	2,921	2,965	2,890	2,954	+16	+0.54	164,800	-
[6652]	25/12/12	2,933	2,944	2,913	2,938	+44	+1.52	143,700	-
[6652]	25/12/11	2,955	2,960	2,894	2,894	-56	-1.90	168,400	-
[6652]	25/12/10	2,932	2,969	2,920	2,950	+76	+2.64	201,700	-
[6652]	25/12/09	2,865	2,926	2,858	2,874	0	0.00	245,300	-
[6652]	25/12/08	2,909	2,963	2,822	2,874	+15	+0.52	257,200	-
[6652]	25/12/05	2,812	2,875	2,812	2,859	+51	+1.82	252,200	-
[6652]	25/12/04	2,750	2,823	2,740	2,808	+58	+2.11	167,800	-
[6652]	25/12/03	2,743	2,753	2,720	2,750	+20	+0.73	172,600	-
[6652]	25/12/02	2,729	2,738	2,708	2,730	+3	+0.11	165,400	-
[6652]	25/12/01	2,750	2,767	2,720	2,727	+49	+1.83	289,500	-
[6652]	25/11/28	2,620	2,694	2,612	2,678	+56	+2.14	138,000	-
[6652]	25/11/27	2,645	2,654	2,622	2,622	-23	-0.87	94,300	-
[6652]	25/11/26	2,612	2,657	2,612	2,645	+33	+1.26	124,000	-
[6652]	25/11/25	2,605	2,642	2,589	2,612	+46	+1.79	208,700	-
[6652]	25/11/21	2,512	2,567	2,512	2,566	+15	+0.59	1,065,300	-
[6652]	25/11/20	2,551	2,571	2,532	2,551	+39	+1.55	175,400	-
[6652]	25/11/19	2,495	2,525	2,473	2,512	+2	+0.08	199,100	-
[6652]	25/11/18	2,547	2,565	2,510	2,510	-53	-2.07	182,600	-
[6652]	25/11/17	2,550	2,573	2,545	2,563	+17	+0.67	193,800	-
[6652]	25/11/14	2,510	2,555	2,510	2,546	+3	+0.12	197,000	-
[6652]	25/11/13	2,547	2,599	2,535	2,543	+25	+0.99	247,000	-
[6652]	25/11/12	2,466	2,519	2,462	2,518	+53	+2.15	281,800	-
[6652]	25/11/11	2,459	2,477	2,441	2,465	-15	-0.60	228,900	-
[6652]	25/11/10	2,460	2,542	2,425	2,480	+215	+9.49	599,000	-
[6652]	25/11/07	2,268	2,278	2,253	2,265	-11	-0.48	220,600	-
[6652]	25/11/06	2,291	2,316	2,276	2,276	-56	-2.40	242,700	-
[6652]	25/11/05	2,350	2,385	2,276	2,332	-44	-1.85	210,200	-
[6652]	25/11/04	2,368	2,409	2,345	2,376	+25	+1.06	197,800	-
[6652]	25/10/31	2,354	2,365	2,337	2,351	-13	-0.55	125,100	-
[6652]	25/10/30	2,350	2,372	2,344	2,364	+14	+0.60	268,100	-
[6652]	25/10/29	2,373	2,378	2,350	2,350	-20	-0.84	143,100	-
[6652]	25/10/28	2,429	2,441	2,368	2,370	-88	-3.58	132,200	-
[6652]	25/10/27	2,439	2,461	2,436	2,458	+32	+1.32	129,000	-
[6652]	25/10/24	2,399	2,427	2,396	2,426	+27	+1.13	89,200	-
[6652]	25/10/23	2,370	2,405	2,365	2,399	+22	+0.93	104,000	-
[6652]	25/10/22	2,368	2,382	2,352	2,377	+20	+0.85	86,800	-
[6652]	25/10/21	2,363	2,379	2,357	2,357	-8	-0.34	122,600	-
[6652]	25/10/20	2,350	2,374	2,333	2,365	+45	+1.94	100,600	-
[6652]	25/10/17	2,324	2,335	2,312	2,320	-14	-0.60	74,400	-
[6652]	25/10/16	2,354	2,366	2,329	2,334	-11	-0.47	100,400	-
[6652]	25/10/15	2,325	2,358	2,319	2,345	+36	+1.56	120,200	-
[6652]	25/10/14	2,319	2,344	2,297	2,309	-55	-2.33	230,800	-
[6652]	25/10/10	2,410	2,435	2,358	2,364	-71	-2.92	111,300	-
[6652]	25/10/09	2,383	2,444	2,380	2,435	+59	+2.48	122,900	-
[6652]	25/10/08	2,397	2,408	2,375	2,376	-20	-0.83	113,200	-
[6652]	25/10/07	2,363	2,409	2,362	2,396	+34	+1.44	136,500	-
[6652]	25/10/06	2,395	2,395	2,354	2,362	+17	+0.72	153,800	-
[6652]	25/10/03	2,339	2,361	2,330	2,345	+13	+0.56	61,500	-
[6652]	25/10/02	2,317	2,340	2,311	2,332	+14	+0.60	116,300	-
[6652]	25/10/01	2,408	2,408	2,318	2,318	-104	-4.29	187,000	-
[6652]	25/09/30	2,430	2,434	2,408	2,422	-4	-0.16	132,900	-
[6652]	25/09/29	2,462	2,462	2,426	2,426	-113	-4.45	201,600	-
[6652]	25/09/26	2,530	2,554	2,525	2,539	+2	+0.08	262,100	-
[6652]	25/09/25	2,561	2,568	2,512	2,537	+76	+3.09	274,800	-
[6652]	25/09/24	2,478	2,488	2,452	2,461	-10	-0.40	127,100	-
[6652]	25/09/22	2,478	2,505	2,468	2,471	+6	+0.24	254,900	-
[6652]	25/09/19	2,470	2,484	2,438	2,465	+5	+0.20	257,300	-
[6652]	25/09/18	2,430	2,462	2,424	2,460	+30	+1.23	166,900	-
[6652]	25/09/17	2,445	2,445	2,425	2,430	-18	-0.74	118,200	-
[6652]	25/09/16	2,437	2,456	2,429	2,448	+21	+0.87	120,600	-
[6652]	25/09/12	2,439	2,443	2,426	2,427	0	0.00	128,900	-
[6652]	25/09/11	2,430	2,437	2,414	2,427	-3	-0.12	154,800	-
[6652]	25/09/10	2,452	2,452	2,430	2,430	-17	-0.69	119,300	-
[6652]	25/09/09	2,460	2,481	2,440	2,447	-10	-0.41	139,900	-
[6652]	25/09/08	2,476	2,489	2,453	2,457	-1	-0.04	131,100	-
[6652]	25/09/05	2,421	2,458	2,420	2,458	+38	+1.57	107,700	-