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
[6517]	26/10/29	3,780	3,795	3,725	3,735	-50.0	-1.32	238,100	74,672,283,648
[6517]	26/10/28	3,785	3,820	3,780	3,785	+5.0	+0.13	59,000	75,671,912,448
[6517]	26/10/27	3,750	3,800	3,725	3,780	+50.0	+1.34	45,600	75,740,880,896
[6517]	26/10/26	3,735	3,785	3,705	3,730	0	+0.00	55,400	74,739,015,680
[6517]	26/10/23	3,780	3,780	3,645	3,730	-50.0	-1.32	69,100	74,739,015,680
[6517]	26/10/22	3,855	3,860	3,780	3,780	-75.0	-1.95	62,100	75,740,880,896
[6517]	26/10/21	3,870	3,870	3,815	3,855	+25.0	+0.65	45,200	77,243,678,720
[6517]	26/10/20	3,935	3,935	3,800	3,830	-125.0	-3.16	52,400	76,742,746,112
[6517]	26/10/19	3,935	3,955	3,905	3,955	-45.0	-1.12	39,100	79,247,400,960
[6517]	26/10/16	3,960	4,000	3,915	4,000	+70.0	+1.78	46,900	80,149,078,016
[6517]	26/10/15	4,025	4,035	3,895	3,930	-165.0	-4.03	125,700	78,746,468,352
[6517]	26/10/14	4,115	4,150	4,075	4,095	0	+0.00	66,100	82,052,620,288
[6517]	26/10/13	3,995	4,105	3,985	4,095	+100.0	+2.50	47,900	82,052,620,288
[6517]	26/10/09	3,975	3,995	3,930	3,995	+40.0	+1.01	65,900	80,048,889,856
[6517]	26/10/08	3,995	3,995	3,860	3,955	-40.0	-1.00	91,600	79,247,400,960
[6517]	26/10/07	4,005	4,025	3,955	3,995	+10.0	+0.25	195,100	80,048,889,856
[6517]	26/10/06	3,995	3,995	3,940	3,985	+10.0	+0.25	159,900	79,848,521,728
[6517]	26/10/05	3,960	3,980	3,915	3,975	+60.0	+1.53	41,300	79,648,145,408
[6517]	26/10/02	3,960	3,985	3,880	3,915	-70.0	-1.76	103,200	78,445,912,064
[6517]	26/10/01	4,005	4,010	3,955	3,985	-20.0	-0.50	66,500	79,848,521,728
[6517]	26/09/30	3,975	4,035	3,975	4,005	+30.0	+0.75	25,800	80,249,266,176
[6517]	26/09/29	4,000	4,035	3,965	3,975	-110.0	-2.69	38,700	79,648,145,408
[6517]	26/09/28	4,125	4,145	4,085	4,085	-25.0	-0.61	53,200	81,852,243,968
[6517]	26/09/25	4,100	4,140	4,090	4,110	+50.0	+1.23	44,700	82,353,176,576
[6517]	26/09/24	4,075	4,100	4,040	4,060	-10.0	-0.25	37,200	81,351,319,552
[6517]	26/09/18	4,070	4,080	4,020	4,070	+25.0	+0.62	41,000	81,551,687,680
[6517]	26/09/17	3,990	4,065	3,950	4,045	+90.0	+2.28	38,600	81,050,755,072
[6517]	26/09/16	3,945	3,980	3,930	3,955	+40.0	+1.02	38,500	79,373,565,952
[6517]	26/09/15	3,970	3,995	3,905	3,915	-80.0	-2.00	47,100	78,570,799,104
[6517]	26/09/14	3,995	4,015	3,975	3,995	0	+0.00	22,400	80,176,332,800
[6517]	26/09/11	3,930	4,005	3,930	3,995	0	+0.00	40,400	80,176,332,800
[6517]	26/09/10	3,970	3,995	3,950	3,995	+5.0	+0.13	30,300	80,176,332,800
[6517]	26/09/09	3,945	4,005	3,935	3,990	+80.0	+2.05	52,100	80,075,988,992
[6517]	26/09/08	4,025	4,055	3,910	3,910	-85.0	-2.13	66,500	78,470,455,296
[6517]	26/09/07	4,015	4,040	3,960	3,995	-10.0	-0.25	43,500	80,176,332,800
[6517]	26/09/04	4,010	4,050	3,960	4,005	-5.0	-0.12	57,600	80,377,028,608
[6517]	26/09/03	4,060	4,085	4,005	4,010	-20.0	-0.50	40,500	80,477,372,416
[6517]	26/09/02	4,125	4,185	4,030	4,030	-200.0	-4.73	52,400	80,878,755,840
[6517]	26/09/01	4,120	4,275	4,120	4,230	+65.0	+1.56	56,200	84,892,590,080
[6517]	26/08/31	4,175	4,255	4,115	4,165	+10.0	+0.24	90,200	83,588,096,000
[6517]	26/08/28	4,150	4,225	4,140	4,155	+15.0	+0.36	51,800	83,387,400,192
[6517]	26/08/27	4,070	4,150	4,055	4,140	+75.0	+1.85	46,300	83,086,360,576
[6517]	26/08/26	4,095	4,150	4,060	4,065	-30.0	-0.73	29,000	81,581,178,880
[6517]	26/08/25	4,115	4,140	4,080	4,095	-15.0	-0.36	29,600	82,183,249,920
[6517]	26/08/24	4,115	4,170	4,085	4,110	+35.0	+0.86	43,200	82,484,289,536
[6517]	26/08/21	4,065	4,120	4,020	4,075	0	+0.00	35,100	81,781,866,496
[6517]	26/08/20	4,050	4,125	4,025	4,075	+35.0	+0.87	38,400	81,781,866,496
[6517]	26/08/19	4,035	4,075	3,970	4,040	-50.0	-1.22	62,700	81,079,443,456
[6517]	26/08/18	4,125	4,180	4,090	4,090	-50.0	-1.21	37,900	82,082,906,112
[6517]	26/08/17	4,185	4,200	4,130	4,140	-50.0	-1.19	31,900	83,086,360,576
[6517]	26/08/14	4,085	4,210	4,085	4,190	+90.0	+2.20	29,600	84,344,250,368
[6517]	26/08/13	4,145	4,170	4,085	4,100	-45.0	-1.09	54,600	82,532,556,800
[6517]	26/08/12	4,270	4,270	4,110	4,145	-105.0	-2.47	61,600	83,626,491,904
[6517]	26/08/10	4,215	4,325	4,180	4,250	+35.0	+0.83	45,700	85,744,893,952
[6517]	26/08/07	4,435	4,440	4,105	4,215	-150.0	-3.44	77,200	85,038,759,936
[6517]	26/08/06	4,460	4,730	4,340	4,365	-85.0	-1.91	85,200	88,065,056,768
[6517]	26/08/05	4,300	4,455	4,255	4,450	+190.0	+4.46	62,900	89,779,953,664
[6517]	26/08/04	4,330	4,330	4,170	4,260	-75.0	-1.73	158,700	85,946,646,528
[6517]	26/08/03	4,015	4,425	4,015	4,335	+320.0	+7.97	205,100	87,459,799,040
[6517]	26/07/31	3,700	4,055	3,660	4,015	+335.0	+9.10	156,000	81,003,708,416
[6517]	26/07/30	3,595	3,690	3,580	3,680	+80.0	+2.22	68,200	74,244,997,120
[6517]	26/07/29	3,635	3,635	3,530	3,600	+5.0	+0.14	57,200	72,630,968,320
[6517]	26/07/28	3,670	3,670	3,575	3,595	-70.0	-1.91	42,000	72,530,092,032
[6517]	26/07/27	3,610	3,695	3,580	3,665	+55.0	+1.52	39,200	73,942,368,256
[6517]	26/07/24	3,585	3,625	3,540	3,610	0	+0.00	31,000	72,832,720,896
[6517]	26/07/23	3,615	3,645	3,600	3,610	0	+0.00	21,800	72,832,720,896
[6517]	26/07/22	3,600	3,675	3,600	3,610	+10.0	+0.28	37,000	72,832,720,896
[6517]	26/07/21	3,505	3,615	3,505	3,600	+115.0	+3.30	49,000	72,630,968,320
[6517]	26/07/17	3,510	3,515	3,440	3,485	-30	-0.85	29,600	-
[6517]	26/07/16	3,540	3,560	3,495	3,515	-25	-0.71	26,000	-
[6517]	26/07/15	3,545	3,555	3,475	3,540	+50	+1.43	41,400	-
[6517]	26/07/14	3,515	3,525	3,450	3,490	-15	-0.43	60,000	-
[6517]	26/07/13	3,600	3,605	3,485	3,505	-45	-1.27	36,900	-
[6517]	26/07/10	3,610	3,610	3,530	3,550	-25	-0.70	52,500	-
[6517]	26/07/09	3,590	3,595	3,555	3,575	+50	+1.42	28,000	-
[6517]	26/07/08	3,605	3,605	3,520	3,525	-75	-2.08	81,500	-
[6517]	26/07/07	3,650	3,670	3,575	3,600	-50	-1.37	45,400	-
[6517]	26/07/06	3,695	3,745	3,645	3,650	-40	-1.08	28,000	-
[6517]	26/07/03	3,640	3,715	3,640	3,690	+50	+1.37	33,600	-
[6517]	26/07/02	3,640	3,710	3,630	3,640	0	0.00	26,100	-
[6517]	26/07/01	3,615	3,665	3,615	3,640	+30	+0.83	26,300	-
[6517]	26/06/30	3,685	3,685	3,590	3,610	-35	-0.96	32,900	-
[6517]	26/06/29	3,655	3,665	3,590	3,645	+25	+0.69	46,900	-
[6517]	26/06/26	3,695	3,695	3,600	3,620	-30	-0.82	24,900	-
[6517]	26/06/25	3,690	3,700	3,645	3,650	0	0.00	14,500	-
[6517]	26/06/24	3,700	3,740	3,620	3,650	-50	-1.35	24,800	-
[6517]	26/06/23	3,775	3,775	3,685	3,700	-75	-1.99	19,600	-
[6517]	26/06/22	3,795	3,805	3,755	3,775	+15	+0.40	24,900	-
[6517]	26/06/19	3,740	3,770	3,685	3,760	+80	+2.17	46,600	-
[6517]	26/06/18	3,745	3,760	3,680	3,680	+5	+0.14	21,600	-
[6517]	26/06/17	3,675	3,705	3,625	3,675	0	0.00	29,700	-
[6517]	26/06/16	3,680	3,710	3,640	3,675	-50	-1.34	30,800	-
[6517]	26/06/15	3,770	3,775	3,710	3,725	+95	+2.62	41,500	-
[6517]	26/06/12	3,695	3,695	3,605	3,630	+60	+1.68	59,100	-
[6517]	26/06/11	3,570	3,585	3,450	3,570	+70	+2.00	49,000	-
[6517]	26/06/10	3,525	3,535	3,460	3,500	-15	-0.43	46,000	-
[6517]	26/06/09	3,520	3,595	3,495	3,515	+15	+0.43	39,700	-
[6517]	26/06/08	3,520	3,530	3,455	3,500	-75	-2.10	32,900	-
[6517]	26/06/05	3,610	3,645	3,535	3,575	-35	-0.97	44,300	-
[6517]	26/06/04	3,540	3,635	3,530	3,610	+70	+1.98	47,900	-
[6517]	26/06/03	3,460	3,540	3,460	3,540	+135	+3.96	43,700	-
[6517]	26/06/02	3,470	3,470	3,330	3,405	-70	-2.01	34,200	-
[6517]	26/06/01	3,600	3,605	3,475	3,475	-95	-2.66	46,200	-
[6517]	26/05/29	3,550	3,630	3,550	3,570	+20	+0.56	23,700	-
[6517]	26/05/28	3,585	3,585	3,500	3,550	-85	-2.34	40,500	-
[6517]	26/05/27	3,645	3,665	3,595	3,635	+45	+1.25	54,200	-
[6517]	26/05/26	3,600	3,625	3,505	3,590	-65	-1.78	66,800	-
[6517]	26/05/25	3,685	3,735	3,635	3,655	-25	-0.68	37,100	-
[6517]	26/05/22	3,625	3,710	3,625	3,680	+55.0	+1.52	21,000	-
[6517]	26/05/21	3,715	3,775	3,615	3,625	-20.0	-0.55	35,800	-
[6517]	26/05/20	3,650	3,660	3,575	3,645	-55.0	-1.49	36,400	-
[6517]	26/05/19	3,820	3,820	3,700	3,700	-120.0	-3.14	31,700	-
[6517]	26/05/18	3,810	3,835	3,660	3,820	+10.0	+0.26	44,200	-
[6517]	26/05/15	3,965	4,000	3,765	3,810	-85.0	-2.18	46,400	-
[6517]	26/05/14	3,800	3,990	3,705	3,895	+65.0	+1.70	44,100	-
[6517]	26/05/13	3,910	3,910	3,820	3,830	-80.0	-2.05	34,800	-
[6517]	26/05/12	3,850	3,945	3,830	3,910	+130.0	+3.44	43,700	-
[6517]	26/05/11	3,820	3,845	3,775	3,780	+30.0	+0.80	26,900	-
[6517]	26/05/08	3,675	3,750	3,635	3,750	+30.0	+0.81	34,300	-
[6517]	26/05/07	3,680	3,750	3,680	3,720	+75.0	+2.06	22,000	-
[6517]	26/05/01	3,645	3,645	3,575	3,645	+45.0	+1.25	20,200	-
[6517]	26/04/30	3,555	3,615	3,545	3,600	-10.0	-0.28	25,100	-
[6517]	26/04/28	3,570	3,610	3,535	3,610	+40.0	+1.12	40,700	-
[6517]	26/04/27	3,525	3,585	3,515	3,570	+45	+1.28	19,900	-
[6517]	26/04/24	3,480	3,525	3,480	3,525	+20	+0.57	19,200	-
[6517]	26/04/23	3,475	3,505	3,440	3,505	+10	+0.29	25,500	-
[6517]	26/04/22	3,505	3,545	3,465	3,495	-30	-0.85	23,800	-
[6517]	26/04/21	3,585	3,600	3,505	3,525	-15	-0.42	35,300	-
[6517]	26/04/20	3,585	3,590	3,505	3,540	+10	+0.28	37,300	-
[6517]	26/04/17	3,505	3,560	3,505	3,530	+5	+0.14	19,000	-
[6517]	26/04/16	3,520	3,550	3,505	3,525	+5	+0.14	22,600	-
[6517]	26/04/15	3,540	3,590	3,490	3,520	+25	+0.72	32,200	-
[6517]	26/04/14	3,515	3,525	3,460	3,495	-5	-0.14	28,200	-
[6517]	26/04/13	3,525	3,540	3,465	3,500	-30	-0.85	28,200	-
[6517]	26/04/10	3,560	3,585	3,505	3,530	+10	+0.28	30,700	-
[6517]	26/04/09	3,465	3,570	3,460	3,520	-15	-0.42	32,000	-
[6517]	26/04/08	3,570	3,615	3,520	3,535	+20	+0.57	45,600	-
[6517]	26/04/07	3,470	3,540	3,470	3,515	+80	+2.33	41,400	-
[6517]	26/04/06	3,475	3,485	3,410	3,435	-40	-1.15	19,800	-
[6517]	26/04/03	3,480	3,515	3,435	3,475	-20	-0.57	20,700	-
[6517]	26/04/02	3,545	3,590	3,460	3,495	-40	-1.13	17,700	-
[6517]	26/04/01	3,460	3,535	3,455	3,535	+105	+3.06	29,500	-
[6517]	26/03/31	3,410	3,455	3,385	3,430	-15	-0.44	23,100	-
[6517]	26/03/30	3,330	3,470	3,330	3,445	-150	-4.17	35,100	-
[6517]	26/03/27	3,540	3,610	3,525	3,595	+20	+0.56	68,400	-
[6517]	26/03/26	3,635	3,635	3,525	3,575	-50	-1.38	39,600	-
[6517]	26/03/25	3,610	3,655	3,600	3,625	+85	+2.40	36,600	-
[6517]	26/03/24	3,580	3,580	3,505	3,540	+75	+2.16	40,000	-
[6517]	26/03/23	3,550	3,550	3,430	3,465	-175	-4.81	38,900	-
[6517]	26/03/19	3,720	3,720	3,635	3,640	-115	-3.06	44,500	-
[6517]	26/03/18	3,700	3,755	3,695	3,755	+110	+3.02	69,800	-
[6517]	26/03/17	3,745	3,770	3,645	3,645	-50	-1.35	19,000	-
[6517]	26/03/16	3,675	3,745	3,655	3,695	+30	+0.82	28,800	-
[6517]	26/03/13	3,670	3,760	3,635	3,665	-65	-1.74	52,500	-
[6517]	26/03/12	3,775	3,780	3,725	3,730	-95	-2.48	22,400	-
[6517]	26/03/11	3,805	3,895	3,805	3,825	+90	+2.41	18,700	-
[6517]	26/03/10	3,700	3,775	3,690	3,735	+140	+3.89	28,500	-
[6517]	26/03/09	3,515	3,600	3,500	3,595	-130	-3.49	29,600	-
[6517]	26/03/06	3,670	3,745	3,585	3,725	-10	-0.27	37,500	-
[6517]	26/03/05	3,690	3,750	3,650	3,735	+185	+5.21	51,800	-
[6517]	26/03/04	3,670	3,710	3,475	3,550	-165	-4.44	57,800	-
[6517]	26/03/03	3,830	3,830	3,715	3,715	-100	-2.62	47,000	-
[6517]	26/03/02	3,780	3,880	3,750	3,815	-80	-2.05	41,200	-
[6517]	26/02/27	3,780	3,920	3,750	3,895	+45	+1.17	65,200	-
[6517]	26/02/26	3,915	3,945	3,830	3,850	-75	-1.91	64,700	-
[6517]	26/02/25	3,860	3,950	3,825	3,925	+70	+1.82	40,600	-
[6517]	26/02/24	3,880	3,905	3,820	3,855	+15	+0.39	24,100	-
[6517]	26/02/20	3,775	3,865	3,755	3,840	+40	+1.05	28,700	-
[6517]	26/02/19	3,835	3,840	3,780	3,800	-10	-0.26	29,500	-
[6517]	26/02/18	3,765	3,835	3,760	3,810	+30	+0.79	37,500	-
[6517]	26/02/17	3,725	3,805	3,675	3,780	+90	+2.44	62,100	-
[6517]	26/02/16	3,745	3,745	3,635	3,690	-55	-1.47	27,100	-
[6517]	26/02/13	3,875	3,880	3,670	3,745	-165	-4.22	61,200	-
[6517]	26/02/12	3,800	3,975	3,775	3,910	+145	+3.85	68,500	-
[6517]	26/02/10	3,810	3,815	3,760	3,765	-40	-1.05	33,200	-
[6517]	26/02/09	3,785	3,835	3,735	3,805	+125	+3.40	55,100	-
[6517]	26/02/06	3,675	3,705	3,655	3,680	-45	-1.21	33,400	-
[6517]	26/02/05	3,685	3,780	3,680	3,725	+40	+1.09	36,300	-
[6517]	26/02/04	3,755	3,765	3,685	3,685	-60	-1.60	52,200	-
[6517]	26/02/03	3,715	3,800	3,705	3,745	+80	+2.18	38,100	-
[6517]	26/02/02	3,675	3,725	3,665	3,665	0	0.00	34,100	-
[6517]	26/01/30	3,625	3,715	3,595	3,665	+40	+1.10	52,900	-
[6517]	26/01/29	3,570	3,645	3,545	3,625	+50	+1.40	36,300	-
[6517]	26/01/28	3,590	3,620	3,575	3,575	-30	-0.83	22,800	-
[6517]	26/01/27	3,600	3,655	3,585	3,605	-25	-0.69	22,700	-
[6517]	26/01/26	3,650	3,665	3,580	3,630	-65	-1.76	40,700	-
[6517]	26/01/23	3,700	3,725	3,675	3,695	+30	+0.82	35,100	-
[6517]	26/01/22	3,595	3,695	3,595	3,665	+70	+1.95	20,200	-
[6517]	26/01/21	3,570	3,645	3,565	3,595	+10	+0.28	22,400	-
[6517]	26/01/20	3,600	3,625	3,555	3,585	-70	-1.92	43,900	-
[6517]	26/01/19	3,690	3,705	3,620	3,655	-40	-1.08	22,300	-
[6517]	26/01/16	3,620	3,710	3,605	3,695	+50	+1.37	33,400	-
[6517]	26/01/15	3,625	3,665	3,600	3,645	+15	+0.41	19,800	-
[6517]	26/01/14	3,585	3,665	3,575	3,630	+10	+0.28	29,700	-
[6517]	26/01/13	3,640	3,660	3,605	3,620	+70	+1.97	35,700	-
[6517]	26/01/09	3,525	3,590	3,525	3,550	+30	+0.85	20,000	-
[6517]	26/01/08	3,520	3,595	3,520	3,520	-50	-1.40	41,600	-
[6517]	26/01/07	3,565	3,620	3,550	3,570	+5	+0.14	24,600	-
[6517]	26/01/06	3,525	3,600	3,525	3,565	+40	+1.13	24,000	-
[6517]	26/01/05	3,585	3,645	3,520	3,525	-60	-1.67	44,700	-
[6517]	25/12/30	3,480	3,590	3,455	3,585	+65	+1.85	48,300	-
[6517]	25/12/29	3,395	3,520	3,380	3,520	+145	+4.30	35,700	-
[6517]	25/12/26	3,365	3,410	3,355	3,375	+10	+0.30	25,600	-
[6517]	25/12/25	3,360	3,420	3,360	3,365	+5	+0.15	11,700	-
[6517]	25/12/24	3,405	3,415	3,335	3,360	-60	-1.75	33,400	-
[6517]	25/12/23	3,390	3,440	3,330	3,420	+50	+1.48	47,900	-
[6517]	25/12/22	3,335	3,400	3,335	3,370	+45	+1.35	14,900	-
[6517]	25/12/19	3,305	3,340	3,300	3,325	+30	+0.91	18,000	-
[6517]	25/12/18	3,305	3,330	3,270	3,295	0	0.00	25,800	-
[6517]	25/12/17	3,270	3,335	3,260	3,295	+25	+0.76	28,700	-
[6517]	25/12/16	3,355	3,355	3,270	3,270	-95	-2.82	20,000	-
[6517]	25/12/15	3,310	3,375	3,305	3,365	+15	+0.45	24,800	-
[6517]	25/12/12	3,325	3,380	3,325	3,350	+80	+2.45	29,100	-
[6517]	25/12/11	3,360	3,360	3,255	3,270	-90	-2.68	25,700	-
[6517]	25/12/10	3,315	3,405	3,315	3,360	+70	+2.13	43,900	-
[6517]	25/12/09	3,320	3,350	3,260	3,290	-25	-0.75	30,200	-
[6517]	25/12/08	3,170	3,335	3,170	3,315	+160	+5.07	29,600	-
[6517]	25/12/05	3,140	3,185	3,130	3,155	-10	-0.32	12,800	-
[6517]	25/12/04	3,170	3,210	3,165	3,165	-20	-0.63	30,600	-
[6517]	25/12/03	3,200	3,215	3,175	3,185	-15	-0.47	23,300	-
[6517]	25/12/02	3,180	3,250	3,180	3,200	-25	-0.78	23,100	-
[6517]	25/12/01	3,320	3,320	3,215	3,225	-95	-2.86	19,200	-
[6517]	25/11/28	3,295	3,340	3,285	3,320	-10	-0.30	28,700	-
[6517]	25/11/27	3,275	3,345	3,230	3,330	+25	+0.76	35,600	-
[6517]	25/11/26	3,200	3,320	3,145	3,305	+125	+3.93	40,600	-
[6517]	25/11/25	3,115	3,200	3,085	3,180	+65	+2.09	27,500	-
[6517]	25/11/21	3,105	3,155	3,065	3,115	+10	+0.32	40,300	-
[6517]	25/11/20	3,100	3,135	3,060	3,105	+45	+1.47	15,900	-
[6517]	25/11/19	3,075	3,110	3,040	3,060	-30	-0.97	27,800	-
[6517]	25/11/18	3,170	3,175	3,090	3,090	-80	-2.52	32,700	-
[6517]	25/11/17	3,130	3,195	3,120	3,170	+75	+2.42	33,100	-
[6517]	25/11/14	3,140	3,200	3,070	3,095	+25	+0.81	69,200	-
[6517]	25/11/13	2,882	3,070	2,832	3,070	+210	+7.34	32,400	-
[6517]	25/11/12	2,846	2,891	2,826	2,860	+31	+1.10	12,700	-
[6517]	25/11/11	2,873	2,873	2,812	2,829	-55	-1.91	8,000	-
[6517]	25/11/10	2,911	2,911	2,872	2,884	-18	-0.62	17,700	-
[6517]	25/11/07	2,858	2,902	2,831	2,902	0	0.00	13,100	-
[6517]	25/11/06	2,839	2,905	2,827	2,902	+101	+3.61	40,500	-
[6517]	25/11/05	2,853	2,862	2,764	2,801	-52	-1.82	25,900	-
[6517]	25/11/04	2,855	2,888	2,831	2,853	-20	-0.70	19,900	-
[6517]	25/10/31	2,892	2,892	2,788	2,873	+29	+1.02	26,700	-
[6517]	25/10/30	2,891	2,945	2,844	2,844	-47	-1.63	29,200	-
[6517]	25/10/29	3,010	3,010	2,877	2,891	-139	-4.59	33,700	-
[6517]	25/10/28	3,080	3,090	2,970	3,030	-85	-2.73	24,500	-
[6517]	25/10/27	3,075	3,115	3,065	3,115	+95	+3.15	15,700	-
[6517]	25/10/24	2,969	3,020	2,969	3,020	+21	+0.70	13,000	-
[6517]	25/10/23	2,963	3,005	2,963	2,999	+16	+0.54	11,400	-
[6517]	25/10/22	2,967	2,995	2,958	2,983	+47	+1.60	10,600	-
[6517]	25/10/21	2,964	2,975	2,920	2,936	-25	-0.84	16,100	-
[6517]	25/10/20	2,925	2,975	2,915	2,961	+86	+2.99	15,400	-
[6517]	25/10/17	2,854	2,887	2,854	2,875	-7	-0.24	9,300	-
[6517]	25/10/16	2,893	2,898	2,882	2,882	+3	+0.10	7,200	-
[6517]	25/10/15	2,835	2,909	2,835	2,879	+65	+2.31	16,100	-
[6517]	25/10/14	2,799	2,831	2,781	2,814	+14	+0.50	21,300	-
[6517]	25/10/10	2,817	2,847	2,789	2,800	-59	-2.06	20,400	-
[6517]	25/10/09	2,848	2,871	2,816	2,859	+9	+0.32	20,500	-
[6517]	25/10/08	2,928	2,947	2,850	2,850	-78	-2.66	15,200	-
[6517]	25/10/07	2,901	2,945	2,899	2,928	-1	-0.03	14,600	-
[6517]	25/10/06	2,933	2,958	2,904	2,929	+81	+2.84	22,800	-
[6517]	25/10/03	2,848	2,877	2,835	2,848	0	0.00	9,000	-
[6517]	25/10/02	2,850	2,900	2,813	2,848	-17	-0.59	18,900	-
[6517]	25/10/01	2,939	2,966	2,843	2,865	-101	-3.41	25,400	-
[6517]	25/09/30	3,010	3,015	2,966	2,966	-44	-1.46	14,300	-
[6517]	25/09/29	2,980	3,030	2,960	3,010	-20	-0.66	17,700	-
[6517]	25/09/26	3,035	3,075	3,015	3,030	-15	-0.49	39,700	-
[6517]	25/09/25	3,010	3,050	3,010	3,045	+35	+1.16	14,800	-
[6517]	25/09/24	2,990	3,040	2,979	3,010	+25	+0.84	41,500	-
[6517]	25/09/22	2,945	2,999	2,940	2,985	+43	+1.46	12,500	-
[6517]	25/09/19	2,950	2,977	2,915	2,942	-8	-0.27	50,700	-
[6517]	25/09/18	2,949	2,962	2,908	2,950	+18	+0.61	43,100	-
[6517]	25/09/17	2,961	2,975	2,906	2,932	-37	-1.25	21,700	-
[6517]	25/09/16	2,950	2,972	2,942	2,969	+51	+1.75	24,300	-
[6517]	25/09/12	2,913	2,939	2,913	2,918	+40	+1.39	28,800	-
[6517]	25/09/11	2,876	2,887	2,857	2,878	+21	+0.74	12,900	-
[6517]	25/09/10	2,854	2,863	2,836	2,857	+8	+0.28	9,900	-
[6517]	25/09/09	2,847	2,902	2,840	2,849	-3	-0.11	23,600	-
[6517]	25/09/08	2,848	2,867	2,842	2,852	+4	+0.14	6,800	-
[6517]	25/09/05	2,774	2,850	2,774	2,848	+74	+2.67	14,500	-