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
[6317]	26/10/29	2,375	2,404	2,326	2,376	+10.0	+0.42	153,600	22,440,609,792
[6317]	26/10/28	2,436	2,451	2,366	2,366	-52.0	-2.15	62,900	22,346,162,176
[6317]	26/10/27	2,450	2,465	2,408	2,418	-9.0	-0.37	56,000	22,837,286,912
[6317]	26/10/26	2,465	2,485	2,398	2,427	-38.0	-1.54	56,100	22,922,289,152
[6317]	26/10/23	2,398	2,475	2,352	2,465	+29.0	+1.19	135,300	23,281,188,864
[6317]	26/10/22	2,486	2,534	2,436	2,436	-32.0	-1.30	75,800	23,007,291,392
[6317]	26/10/21	2,436	2,495	2,409	2,468	+53.0	+2.19	49,300	23,309,522,944
[6317]	26/10/20	2,550	2,550	2,411	2,415	-135.0	-5.29	52,700	22,808,952,832
[6317]	26/10/19	2,469	2,550	2,466	2,550	+17.0	+0.67	45,500	24,083,988,480
[6317]	26/10/16	2,536	2,582	2,515	2,533	+7.0	+0.28	41,700	23,923,427,328
[6317]	26/10/15	2,601	2,606	2,507	2,526	-124.0	-4.68	87,100	23,857,313,792
[6317]	26/10/14	2,563	2,665	2,549	2,650	+86.0	+3.35	104,500	25,028,458,496
[6317]	26/10/13	2,473	2,564	2,466	2,564	+54.0	+2.15	80,000	24,216,213,504
[6317]	26/10/09	2,400	2,513	2,384	2,510	+98.0	+4.06	85,800	23,706,200,064
[6317]	26/10/08	2,469	2,469	2,411	2,412	-72.0	-2.90	71,500	22,780,618,752
[6317]	26/10/07	2,473	2,520	2,473	2,484	-3.0	-0.12	37,800	23,460,636,672
[6317]	26/10/06	2,510	2,525	2,472	2,487	-19.0	-0.76	70,000	23,488,970,752
[6317]	26/10/05	2,531	2,575	2,506	2,506	0	+0.00	91,200	23,668,420,608
[6317]	26/10/02	2,506	2,537	2,486	2,506	-32.0	-1.26	65,200	23,668,420,608
[6317]	26/10/01	2,560	2,563	2,521	2,538	-15.0	-0.59	71,100	23,970,652,160
[6317]	26/09/30	2,560	2,573	2,520	2,553	+1.0	+0.04	60,100	24,112,322,560
[6317]	26/09/29	2,503	2,557	2,471	2,552	+1.0	+0.04	95,100	24,102,877,184
[6317]	26/09/28	2,570	2,601	2,548	2,551	+1.0	+0.04	150,300	24,093,431,808
[6317]	26/09/25	2,598	2,598	2,523	2,550	-20.0	-0.78	80,200	24,083,988,480
[6317]	26/09/24	2,590	2,611	2,544	2,570	+35.0	+1.38	140,500	24,272,881,664
[6317]	26/09/18	2,521	2,545	2,453	2,535	+26.0	+1.04	135,100	23,942,316,032
[6317]	26/09/17	2,432	2,531	2,431	2,509	+69.0	+2.83	222,200	23,696,754,688
[6317]	26/09/16	2,420	2,443	2,337	2,440	-3.0	-0.12	250,200	23,045,070,848
[6317]	26/09/15	2,457	2,457	2,295	2,443	+336.0	+15.95	730,700	23,073,404,928
[6317]	26/09/14	2,107	2,107	2,107	2,107	+400.0	+23.43	26,700	19,899,985,920
[6317]	26/09/11	1,707	1,720	1,687	1,707	-22.0	-1.27	37,800	16,122,104,832
[6317]	26/09/10	1,740	1,743	1,710	1,729	-12.0	-0.69	28,100	16,329,887,744
[6317]	26/09/09	1,728	1,744	1,722	1,741	+13.0	+0.75	13,800	16,443,224,064
[6317]	26/09/08	1,790	1,790	1,728	1,728	-75.0	-4.16	32,700	16,320,443,392
[6317]	26/09/07	1,800	1,834	1,799	1,803	-9.0	-0.50	17,300	17,028,795,392
[6317]	26/09/04	1,785	1,815	1,783	1,812	+15.0	+0.83	22,400	17,113,798,656
[6317]	26/09/03	1,785	1,816	1,785	1,797	+8.0	+0.45	23,600	16,972,127,232
[6317]	26/09/02	1,803	1,815	1,779	1,789	-39.0	-2.13	34,800	16,896,570,368
[6317]	26/09/01	1,802	1,828	1,800	1,828	+18.0	+0.99	18,700	17,264,914,432
[6317]	26/08/31	1,824	1,824	1,802	1,810	-14.0	-0.77	19,300	17,094,908,928
[6317]	26/08/28	1,853	1,858	1,819	1,824	-34.0	-1.83	32,100	17,227,134,976
[6317]	26/08/27	1,854	1,886	1,849	1,858	-7.0	-0.38	21,800	17,548,255,232
[6317]	26/08/26	1,841	1,875	1,841	1,865	+12.0	+0.65	12,700	17,614,366,720
[6317]	26/08/25	1,860	1,875	1,841	1,853	-7.0	-0.38	19,900	17,501,030,400
[6317]	26/08/24	1,881	1,884	1,860	1,860	-21.0	-1.12	24,100	17,567,143,936
[6317]	26/08/21	1,857	1,881	1,844	1,881	+11.0	+0.59	20,800	17,765,482,496
[6317]	26/08/20	1,857	1,870	1,826	1,870	+33.0	+1.80	27,200	17,661,591,552
[6317]	26/08/19	1,888	1,888	1,833	1,837	-68.0	-3.57	32,200	17,349,916,672
[6317]	26/08/18	1,869	1,920	1,869	1,905	+21.0	+1.11	41,300	17,992,155,136
[6317]	26/08/17	1,875	1,892	1,848	1,884	+9.0	+0.48	32,600	17,429,866,496
[6317]	26/08/14	1,793	1,897	1,793	1,875	+74.0	+4.11	68,200	17,346,600,960
[6317]	26/08/13	1,819	1,819	1,785	1,801	-18.0	-0.99	24,700	16,661,989,376
[6317]	26/08/12	1,790	1,823	1,771	1,819	+37.0	+2.08	32,900	16,828,516,352
[6317]	26/08/10	1,757	1,783	1,731	1,782	+53.0	+3.07	50,400	16,486,210,560
[6317]	26/08/07	1,748	1,760	1,720	1,729	-19.0	-1.09	21,400	15,995,879,424
[6317]	26/08/06	1,701	1,749	1,701	1,748	+41.0	+2.40	31,000	16,171,658,240
[6317]	26/08/05	1,675	1,720	1,675	1,707	+45.0	+2.71	23,200	15,792,346,112
[6317]	26/08/04	1,637	1,678	1,637	1,662	+22.0	+1.34	23,800	15,376,027,648
[6317]	26/08/03	1,647	1,648	1,619	1,640	-6.0	-0.36	23,000	15,172,494,336
[6317]	26/07/31	1,667	1,677	1,640	1,646	-1.0	-0.06	19,900	15,228,003,328
[6317]	26/07/30	1,620	1,672	1,617	1,647	+8.0	+0.49	30,500	15,237,255,168
[6317]	26/07/29	1,656	1,656	1,618	1,639	-1.0	-0.06	26,000	15,163,242,496
[6317]	26/07/28	1,670	1,670	1,640	1,640	-48.0	-2.84	28,900	15,172,494,336
[6317]	26/07/27	1,679	1,692	1,665	1,688	0	+0.00	9,200	15,616,567,296
[6317]	26/07/24	1,680	1,701	1,672	1,688	-6.0	-0.35	9,400	15,616,567,296
[6317]	26/07/23	1,698	1,713	1,692	1,694	-3.0	-0.18	13,600	15,672,076,288
[6317]	26/07/22	1,695	1,714	1,681	1,697	+10.0	+0.59	25,700	15,699,830,784
[6317]	26/07/21	1,663	1,691	1,645	1,687	+45.0	+2.74	21,000	15,607,315,456
[6317]	26/07/17	1,678	1,682	1,629	1,642	-45	-2.67	44,700	-
[6317]	26/07/16	1,693	1,701	1,683	1,687	-17	-1.00	9,900	-
[6317]	26/07/15	1,737	1,737	1,697	1,704	+5	+0.29	20,900	-
[6317]	26/07/14	1,682	1,700	1,675	1,699	+17	+1.01	12,800	-
[6317]	26/07/13	1,741	1,741	1,682	1,682	-53	-3.05	22,900	-
[6317]	26/07/10	1,771	1,771	1,704	1,735	+4	+0.23	80,700	-
[6317]	26/07/09	1,695	1,737	1,695	1,731	+39	+2.30	30,900	-
[6317]	26/07/08	1,705	1,707	1,685	1,692	+2	+0.12	31,300	-
[6317]	26/07/07	1,674	1,716	1,674	1,690	+18	+1.08	26,300	-
[6317]	26/07/06	1,696	1,696	1,663	1,672	-6	-0.36	23,300	-
[6317]	26/07/03	1,680	1,684	1,643	1,678	+4	+0.24	23,000	-
[6317]	26/07/02	1,644	1,674	1,637	1,674	+41	+2.51	20,800	-
[6317]	26/07/01	1,633	1,653	1,630	1,633	+2	+0.12	19,000	-
[6317]	26/06/30	1,674	1,674	1,625	1,631	-41	-2.45	21,600	-
[6317]	26/06/29	1,735	1,735	1,658	1,672	-39	-2.28	19,100	-
[6317]	26/06/26	1,739	1,739	1,700	1,711	-28	-1.61	19,600	-
[6317]	26/06/25	1,742	1,767	1,723	1,739	-3	-0.17	23,200	-
[6317]	26/06/24	1,790	1,790	1,709	1,742	-33	-1.86	34,700	-
[6317]	26/06/23	1,734	1,816	1,733	1,775	+79	+4.66	103,300	-
[6317]	26/06/22	1,710	1,725	1,689	1,696	-8	-0.47	16,800	-
[6317]	26/06/19	1,703	1,721	1,700	1,704	+4	+0.24	25,100	-
[6317]	26/06/18	1,687	1,708	1,673	1,700	+13	+0.77	30,000	-
[6317]	26/06/17	1,652	1,711	1,652	1,687	+32	+1.93	34,400	-
[6317]	26/06/16	1,640	1,672	1,626	1,655	+12	+0.73	25,500	-
[6317]	26/06/15	1,620	1,666	1,608	1,643	+62	+3.92	39,600	-
[6317]	26/06/12	1,607	1,620	1,573	1,581	-5	-0.32	23,300	-
[6317]	26/06/11	1,650	1,650	1,563	1,586	-29	-1.80	31,400	-
[6317]	26/06/10	1,653	1,659	1,610	1,615	-42	-2.53	34,400	-
[6317]	26/06/09	1,665	1,695	1,647	1,657	+11	+0.67	28,500	-
[6317]	26/06/08	1,665	1,665	1,630	1,646	-33	-1.97	42,900	-
[6317]	26/06/05	1,656	1,682	1,646	1,679	+23	+1.39	25,700	-
[6317]	26/06/04	1,636	1,675	1,633	1,656	-3	-0.18	27,100	-
[6317]	26/06/03	1,610	1,661	1,610	1,659	+32	+1.97	33,300	-
[6317]	26/06/02	1,649	1,649	1,600	1,627	-10	-0.61	37,000	-
[6317]	26/06/01	1,690	1,700	1,637	1,637	-53	-3.14	32,700	-
[6317]	26/05/29	1,700	1,723	1,690	1,690	-4	-0.24	55,400	-
[6317]	26/05/28	1,672	1,694	1,643	1,694	+16	+0.95	33,700	-
[6317]	26/05/27	1,673	1,682	1,654	1,678	+13	+0.78	30,300	-
[6317]	26/05/26	1,692	1,692	1,650	1,665	-13	-0.77	28,600	-
[6317]	26/05/25	1,710	1,725	1,667	1,678	-25	-1.47	52,100	-
[6317]	26/05/22	1,675	1,703	1,675	1,703	+35.0	+2.10	53,100	-
[6317]	26/05/21	1,662	1,686	1,646	1,668	+35.0	+2.14	28,900	-
[6317]	26/05/20	1,685	1,685	1,613	1,633	-53.0	-3.14	57,500	-
[6317]	26/05/19	1,637	1,686	1,620	1,686	+72.0	+4.46	49,100	-
[6317]	26/05/18	1,657	1,657	1,598	1,614	-32.0	-1.94	42,900	-
[6317]	26/05/15	1,641	1,667	1,631	1,646	+23.0	+1.42	41,900	-
[6317]	26/05/14	1,705	1,736	1,622	1,623	+7.0	+0.43	104,100	-
[6317]	26/05/13	1,648	1,655	1,613	1,616	-30.0	-1.82	27,200	-
[6317]	26/05/12	1,643	1,658	1,631	1,646	+3.0	+0.18	19,600	-
[6317]	26/05/11	1,629	1,661	1,629	1,643	+24.0	+1.48	38,900	-
[6317]	26/05/08	1,626	1,627	1,590	1,619	-20.0	-1.22	25,300	-
[6317]	26/05/07	1,589	1,639	1,581	1,639	+70.0	+4.46	52,300	-
[6317]	26/05/01	1,567	1,577	1,550	1,569	+23.0	+1.49	46,500	-
[6317]	26/04/30	1,550	1,552	1,533	1,546	-10.0	-0.64	25,500	-
[6317]	26/04/28	1,536	1,556	1,532	1,556	+20.0	+1.30	27,200	-
[6317]	26/04/27	1,538	1,544	1,525	1,536	-2	-0.13	31,500	-
[6317]	26/04/24	1,562	1,570	1,537	1,538	-34	-2.16	32,200	-
[6317]	26/04/23	1,587	1,599	1,563	1,572	-15	-0.95	24,800	-
[6317]	26/04/22	1,627	1,627	1,587	1,587	-40	-2.46	42,600	-
[6317]	26/04/21	1,645	1,645	1,619	1,627	-3	-0.18	22,700	-
[6317]	26/04/20	1,644	1,656	1,628	1,630	-12	-0.73	24,700	-
[6317]	26/04/17	1,648	1,650	1,636	1,642	-6	-0.36	15,300	-
[6317]	26/04/16	1,663	1,663	1,645	1,648	+4	+0.24	15,500	-
[6317]	26/04/15	1,659	1,675	1,637	1,644	+3	+0.18	25,300	-
[6317]	26/04/14	1,651	1,665	1,639	1,641	-1	-0.06	14,700	-
[6317]	26/04/13	1,666	1,670	1,640	1,642	-24	-1.44	21,600	-
[6317]	26/04/10	1,668	1,688	1,662	1,666	-1	-0.06	21,400	-
[6317]	26/04/09	1,689	1,700	1,665	1,667	-22	-1.30	20,500	-
[6317]	26/04/08	1,660	1,695	1,660	1,689	+57	+3.49	38,000	-
[6317]	26/04/07	1,605	1,641	1,605	1,632	+20	+1.24	27,300	-
[6317]	26/04/06	1,610	1,626	1,610	1,612	+7	+0.44	11,100	-
[6317]	26/04/03	1,599	1,630	1,595	1,605	+9	+0.56	16,700	-
[6317]	26/04/02	1,611	1,631	1,596	1,596	+3	+0.19	41,500	-
[6317]	26/04/01	1,582	1,598	1,567	1,593	+51	+3.31	35,000	-
[6317]	26/03/31	1,524	1,563	1,516	1,542	0	0.00	38,000	-
[6317]	26/03/30	1,560	1,560	1,533	1,542	-102	-6.20	65,000	-
[6317]	26/03/27	1,624	1,665	1,623	1,644	+5	+0.31	72,700	-
[6317]	26/03/26	1,667	1,669	1,622	1,639	-28	-1.68	35,000	-
[6317]	26/03/25	1,643	1,670	1,642	1,667	+50	+3.09	40,200	-
[6317]	26/03/24	1,643	1,649	1,594	1,617	+14	+0.87	111,000	-
[6317]	26/03/23	1,623	1,635	1,595	1,603	-91	-5.37	74,600	-
[6317]	26/03/19	1,715	1,715	1,688	1,694	-40	-2.31	47,500	-
[6317]	26/03/18	1,698	1,734	1,698	1,734	+44	+2.60	27,800	-
[6317]	26/03/17	1,711	1,720	1,690	1,690	-3	-0.18	26,300	-
[6317]	26/03/16	1,691	1,707	1,685	1,693	-11	-0.65	36,300	-
[6317]	26/03/13	1,697	1,724	1,690	1,704	-21	-1.22	43,700	-
[6317]	26/03/12	1,765	1,765	1,721	1,725	-50	-2.82	32,400	-
[6317]	26/03/11	1,799	1,803	1,775	1,775	-8	-0.45	26,500	-
[6317]	26/03/10	1,770	1,799	1,757	1,783	+53	+3.06	43,200	-
[6317]	26/03/09	1,700	1,760	1,690	1,730	-60	-3.35	79,300	-
[6317]	26/03/06	1,760	1,797	1,736	1,790	+3	+0.17	39,900	-
[6317]	26/03/05	1,770	1,814	1,760	1,787	+74	+4.32	45,500	-
[6317]	26/03/04	1,749	1,766	1,683	1,713	-107	-5.88	90,200	-
[6317]	26/03/03	1,855	1,864	1,818	1,820	-32	-1.73	57,600	-
[6317]	26/03/02	1,855	1,860	1,819	1,852	-56	-2.94	57,900	-
[6317]	26/02/27	1,853	1,908	1,847	1,908	+39	+2.09	25,800	-
[6317]	26/02/26	1,850	1,886	1,850	1,869	+18	+0.97	30,600	-
[6317]	26/02/25	1,874	1,885	1,851	1,851	-23	-1.23	29,200	-
[6317]	26/02/24	1,803	1,897	1,797	1,874	+83	+4.63	53,300	-
[6317]	26/02/20	1,793	1,802	1,757	1,791	-11	-0.61	95,800	-
[6317]	26/02/19	1,810	1,810	1,785	1,802	+1	+0.06	27,000	-
[6317]	26/02/18	1,804	1,808	1,789	1,801	+10	+0.56	15,500	-
[6317]	26/02/17	1,804	1,816	1,784	1,791	-2	-0.11	26,200	-
[6317]	26/02/16	1,851	1,860	1,775	1,793	-88	-4.68	72,500	-
[6317]	26/02/13	1,917	1,938	1,862	1,881	-55	-2.84	40,100	-
[6317]	26/02/12	1,905	1,936	1,905	1,936	+31	+1.63	23,800	-
[6317]	26/02/10	1,871	1,905	1,870	1,905	+34	+1.82	24,300	-
[6317]	26/02/09	1,841	1,876	1,828	1,871	+70	+3.89	45,200	-
[6317]	26/02/06	1,789	1,815	1,785	1,801	+3	+0.17	17,200	-
[6317]	26/02/05	1,790	1,817	1,787	1,798	+4	+0.22	27,100	-
[6317]	26/02/04	1,781	1,804	1,781	1,794	+13	+0.73	16,000	-
[6317]	26/02/03	1,760	1,789	1,753	1,781	+45	+2.59	26,800	-
[6317]	26/02/02	1,769	1,797	1,732	1,736	-31	-1.75	24,100	-
[6317]	26/01/30	1,736	1,771	1,736	1,767	+31	+1.79	18,100	-
[6317]	26/01/29	1,737	1,749	1,720	1,736	-13	-0.74	26,200	-
[6317]	26/01/28	1,767	1,770	1,731	1,749	-18	-1.02	24,900	-
[6317]	26/01/27	1,785	1,786	1,763	1,767	-20	-1.12	22,400	-
[6317]	26/01/26	1,845	1,845	1,787	1,787	-62	-3.35	37,500	-
[6317]	26/01/23	1,865	1,869	1,849	1,849	-5	-0.27	12,100	-
[6317]	26/01/22	1,826	1,861	1,826	1,854	+37	+2.04	25,000	-
[6317]	26/01/21	1,801	1,826	1,792	1,817	-18	-0.98	22,500	-
[6317]	26/01/20	1,844	1,876	1,816	1,835	-6	-0.33	24,500	-
[6317]	26/01/19	1,880	1,880	1,830	1,841	-30	-1.60	39,000	-
[6317]	26/01/16	1,828	1,880	1,826	1,871	+45	+2.46	32,000	-
[6317]	26/01/15	1,797	1,826	1,797	1,826	+18	+1.00	26,600	-
[6317]	26/01/14	1,791	1,808	1,791	1,808	+17	+0.95	19,100	-
[6317]	26/01/13	1,800	1,800	1,777	1,791	+9	+0.51	24,300	-
[6317]	26/01/09	1,750	1,782	1,750	1,782	+32	+1.83	25,200	-
[6317]	26/01/08	1,765	1,780	1,750	1,750	-17	-0.96	21,600	-
[6317]	26/01/07	1,759	1,778	1,750	1,767	+7	+0.40	24,400	-
[6317]	26/01/06	1,728	1,770	1,728	1,760	+32	+1.85	20,100	-
[6317]	26/01/05	1,739	1,749	1,716	1,728	-6	-0.35	27,400	-
[6317]	25/12/30	1,746	1,753	1,734	1,734	-13	-0.74	9,100	-
[6317]	25/12/29	1,720	1,753	1,720	1,747	+14	+0.81	17,400	-
[6317]	25/12/26	1,731	1,741	1,718	1,733	+2	+0.12	17,900	-
[6317]	25/12/25	1,734	1,747	1,731	1,731	+3	+0.17	10,200	-
[6317]	25/12/24	1,742	1,752	1,725	1,728	-30	-1.71	11,600	-
[6317]	25/12/23	1,742	1,758	1,740	1,758	+27	+1.56	19,700	-
[6317]	25/12/22	1,744	1,746	1,728	1,731	+3	+0.17	15,900	-
[6317]	25/12/19	1,710	1,728	1,710	1,728	+5	+0.29	12,300	-
[6317]	25/12/18	1,705	1,725	1,691	1,723	+17	+1.00	20,000	-
[6317]	25/12/17	1,710	1,718	1,695	1,706	-4	-0.23	10,800	-
[6317]	25/12/16	1,742	1,742	1,708	1,710	-39	-2.23	21,500	-
[6317]	25/12/15	1,747	1,752	1,732	1,749	+1	+0.06	20,600	-
[6317]	25/12/12	1,736	1,748	1,730	1,748	+48	+2.82	21,600	-
[6317]	25/12/11	1,753	1,753	1,700	1,700	-37	-2.13	25,600	-
[6317]	25/12/10	1,776	1,782	1,732	1,737	-46	-2.58	47,400	-
[6317]	25/12/09	1,766	1,787	1,756	1,783	+19	+1.08	31,400	-
[6317]	25/12/08	1,760	1,782	1,751	1,764	+4	+0.23	24,400	-
[6317]	25/12/05	1,763	1,789	1,756	1,760	-14	-0.79	24,700	-
[6317]	25/12/04	1,737	1,774	1,737	1,774	+43	+2.48	23,200	-
[6317]	25/12/03	1,722	1,745	1,709	1,731	+22	+1.29	59,100	-
[6317]	25/12/02	1,748	1,748	1,701	1,709	-36	-2.06	22,600	-
[6317]	25/12/01	1,780	1,780	1,738	1,745	-18	-1.02	19,400	-
[6317]	25/11/28	1,747	1,784	1,746	1,763	+13	+0.74	58,100	-
[6317]	25/11/27	1,750	1,763	1,740	1,750	+8	+0.46	27,700	-
[6317]	25/11/26	1,757	1,782	1,741	1,742	-15	-0.85	56,800	-
[6317]	25/11/25	1,779	1,779	1,745	1,757	-23	-1.29	25,900	-
[6317]	25/11/21	1,737	1,780	1,734	1,780	+20	+1.14	21,400	-
[6317]	25/11/20	1,727	1,760	1,715	1,760	+67	+3.96	23,700	-
[6317]	25/11/19	1,706	1,724	1,681	1,693	-23	-1.34	35,500	-
[6317]	25/11/18	1,713	1,727	1,681	1,716	-5	-0.29	35,100	-
[6317]	25/11/17	1,731	1,736	1,707	1,721	+3	+0.17	28,800	-
[6317]	25/11/14	1,741	1,757	1,718	1,718	-23	-1.32	30,100	-
[6317]	25/11/13	1,795	1,827	1,740	1,741	+55	+3.26	100,300	-
[6317]	25/11/12	1,673	1,700	1,670	1,686	+8	+0.48	32,800	-
[6317]	25/11/11	1,692	1,703	1,658	1,678	0	0.00	21,800	-
[6317]	25/11/10	1,653	1,678	1,638	1,678	+25	+1.51	30,300	-
[6317]	25/11/07	1,660	1,661	1,651	1,653	-15	-0.90	15,800	-
[6317]	25/11/06	1,626	1,678	1,626	1,668	+42	+2.58	26,100	-
[6317]	25/11/05	1,640	1,644	1,620	1,626	-15	-0.91	67,800	-
[6317]	25/11/04	1,618	1,656	1,615	1,641	+25	+1.55	30,400	-
[6317]	25/10/31	1,631	1,633	1,595	1,616	-15	-0.92	19,700	-
[6317]	25/10/30	1,601	1,643	1,601	1,631	+20	+1.24	30,200	-
[6317]	25/10/29	1,665	1,665	1,605	1,611	-26	-1.59	37,500	-
[6317]	25/10/28	1,690	1,690	1,623	1,637	-64	-3.76	45,700	-
[6317]	25/10/27	1,690	1,712	1,690	1,701	+34	+2.04	50,900	-
[6317]	25/10/24	1,696	1,697	1,667	1,667	-24	-1.42	17,900	-
[6317]	25/10/23	1,668	1,694	1,668	1,691	+3	+0.18	12,800	-
[6317]	25/10/22	1,656	1,688	1,656	1,688	+35	+2.12	19,600	-
[6317]	25/10/21	1,684	1,684	1,650	1,653	-31	-1.84	30,800	-
[6317]	25/10/20	1,644	1,684	1,629	1,684	+62	+3.82	195,000	-
[6317]	25/10/17	1,615	1,622	1,587	1,622	+16	+1.00	42,400	-
[6317]	25/10/16	1,578	1,607	1,578	1,606	+30	+1.90	175,500	-
[6317]	25/10/15	1,553	1,580	1,543	1,576	+38	+2.47	19,800	-
[6317]	25/10/14	1,534	1,554	1,517	1,538	-17	-1.09	24,400	-
[6317]	25/10/10	1,595	1,595	1,555	1,555	-48	-2.99	33,600	-
[6317]	25/10/09	1,617	1,617	1,589	1,603	-10	-0.62	23,200	-
[6317]	25/10/08	1,647	1,653	1,610	1,613	-24	-1.47	26,700	-
[6317]	25/10/07	1,641	1,653	1,628	1,637	-4	-0.24	24,200	-
[6317]	25/10/06	1,628	1,642	1,580	1,641	+38	+2.37	47,900	-
[6317]	25/10/03	1,603	1,620	1,600	1,603	0	0.00	10,800	-
[6317]	25/10/02	1,584	1,607	1,576	1,603	+23	+1.46	42,900	-
[6317]	25/10/01	1,645	1,645	1,572	1,580	-65	-3.95	58,200	-
[6317]	25/09/30	1,675	1,675	1,618	1,645	-18	-1.08	25,700	-
[6317]	25/09/29	1,666	1,673	1,660	1,663	-37	-2.18	22,500	-
[6317]	25/09/26	1,690	1,700	1,686	1,700	+8	+0.47	22,800	-
[6317]	25/09/25	1,688	1,696	1,685	1,692	+19	+1.14	18,600	-
[6317]	25/09/24	1,664	1,685	1,664	1,673	-12	-0.71	24,100	-
[6317]	25/09/22	1,663	1,687	1,663	1,685	+29	+1.75	17,500	-
[6317]	25/09/19	1,667	1,677	1,650	1,656	-3	-0.18	39,700	-
[6317]	25/09/18	1,698	1,698	1,644	1,659	-39	-2.30	61,600	-
[6317]	25/09/17	1,734	1,734	1,688	1,698	-38	-2.19	44,300	-
[6317]	25/09/16	1,699	1,737	1,699	1,736	+45	+2.66	39,600	-
[6317]	25/09/12	1,691	1,700	1,689	1,691	0	0.00	32,700	-
[6317]	25/09/11	1,684	1,700	1,680	1,691	+4	+0.24	46,500	-
[6317]	25/09/10	1,673	1,694	1,672	1,687	-6	-0.35	48,200	-
[6317]	25/09/09	1,684	1,699	1,678	1,693	+13	+0.77	41,100	-
[6317]	25/09/08	1,671	1,684	1,671	1,680	+26	+1.57	34,100	-
[6317]	25/09/05	1,611	1,654	1,611	1,654	+48	+2.99	40,700	-