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
[6616]	26/10/29	1,623	1,644	1,554	1,595	-40.0	-2.45	225,100	16,894,299,136
[6616]	26/10/28	1,615	1,644	1,604	1,635	+35.0	+2.19	144,300	17,317,980,160
[6616]	26/10/27	1,591	1,605	1,579	1,600	+45.0	+2.89	92,600	16,947,259,392
[6616]	26/10/26	1,568	1,583	1,542	1,555	-19.0	-1.21	76,300	16,470,617,088
[6616]	26/10/23	1,543	1,576	1,490	1,574	-14.0	-0.88	157,100	16,671,865,856
[6616]	26/10/22	1,620	1,641	1,574	1,588	-43.0	-2.64	101,600	16,820,154,368
[6616]	26/10/21	1,624	1,640	1,600	1,631	+55.0	+3.49	90,400	17,275,613,184
[6616]	26/10/20	1,651	1,651	1,574	1,576	-75.0	-4.54	123,000	16,693,050,368
[6616]	26/10/19	1,609	1,660	1,594	1,651	-19.0	-1.14	105,900	17,487,452,160
[6616]	26/10/16	1,670	1,680	1,634	1,670	+27.0	+1.64	108,500	17,688,700,928
[6616]	26/10/15	1,727	1,729	1,641	1,643	-143.0	-8.01	198,500	17,402,716,160
[6616]	26/10/14	1,784	1,806	1,748	1,786	+15.0	+0.85	141,000	18,917,378,048
[6616]	26/10/13	1,832	1,832	1,766	1,771	-101.0	-5.40	164,300	18,758,498,304
[6616]	26/10/09	1,820	1,889	1,810	1,872	-26.0	-1.37	113,600	19,828,293,632
[6616]	26/10/08	1,938	1,946	1,893	1,898	-80.0	-4.04	81,000	20,103,686,144
[6616]	26/10/07	1,992	2,015	1,965	1,978	-50.0	-2.47	83,700	20,951,048,192
[6616]	26/10/06	2,001	2,039	2,000	2,028	-14.0	-0.69	67,700	21,480,650,752
[6616]	26/10/05	2,038	2,068	2,033	2,042	+42.0	+2.10	68,200	21,628,940,288
[6616]	26/10/02	2,043	2,060	1,989	2,000	-60.0	-2.91	89,200	21,184,073,728
[6616]	26/10/01	1,956	2,072	1,952	2,060	+108.0	+5.53	133,700	21,819,596,800
[6616]	26/09/30	1,967	1,970	1,924	1,952	+23.0	+1.19	62,600	20,675,655,680
[6616]	26/09/29	1,911	1,951	1,911	1,929	-24.0	-1.23	71,100	20,432,039,936
[6616]	26/09/28	1,946	1,989	1,945	1,953	+5.0	+0.26	70,400	20,686,247,936
[6616]	26/09/25	1,938	1,970	1,929	1,948	-22.0	-1.12	110,500	20,633,288,704
[6616]	26/09/24	1,875	2,005	1,875	1,970	+104.0	+5.57	235,000	20,866,312,192
[6616]	26/09/18	1,830	1,875	1,825	1,866	+58.0	+3.21	86,700	19,764,740,096
[6616]	26/09/17	1,840	1,855	1,788	1,808	-30.0	-1.63	63,900	19,150,403,584
[6616]	26/09/16	1,760	1,838	1,760	1,838	+57.0	+3.20	74,900	19,468,163,072
[6616]	26/09/15	1,742	1,805	1,742	1,781	+4.0	+0.23	56,600	18,864,418,816
[6616]	26/09/14	1,760	1,793	1,738	1,777	-3.0	-0.17	75,800	18,822,049,792
[6616]	26/09/11	1,780	1,797	1,744	1,780	-70.0	-3.78	86,300	18,853,826,560
[6616]	26/09/10	1,851	1,863	1,808	1,850	-20.0	-1.07	60,400	19,595,268,096
[6616]	26/09/09	1,830	1,895	1,830	1,870	+22.0	+1.19	51,500	19,807,109,120
[6616]	26/09/08	1,932	1,952	1,846	1,848	-112.0	-5.71	130,300	19,574,083,584
[6616]	26/09/07	1,918	1,966	1,910	1,960	+49.0	+2.56	63,800	20,760,391,680
[6616]	26/09/04	1,907	1,937	1,892	1,911	+34.0	+1.81	74,700	20,241,383,424
[6616]	26/09/03	1,879	1,923	1,865	1,877	+6.0	+0.32	81,600	19,881,252,864
[6616]	26/09/02	1,883	1,899	1,861	1,871	-92.0	-4.69	99,800	19,817,701,376
[6616]	26/09/01	1,962	1,975	1,923	1,963	-16.0	-0.81	127,600	20,792,168,448
[6616]	26/08/31	1,899	1,985	1,881	1,979	+46.0	+2.38	142,600	20,961,640,448
[6616]	26/08/28	2,000	2,030	1,933	1,933	-54.0	-2.72	146,700	20,474,406,912
[6616]	26/08/27	1,969	2,015	1,948	1,987	+33.0	+1.69	92,100	21,046,378,496
[6616]	26/08/26	1,981	1,989	1,936	1,954	-54.0	-2.69	97,500	20,696,840,192
[6616]	26/08/25	1,953	2,020	1,925	2,008	+50.0	+2.55	84,300	21,268,809,728
[6616]	26/08/24	1,956	1,969	1,900	1,958	+25.0	+1.29	80,200	20,739,209,216
[6616]	26/08/21	1,902	1,935	1,884	1,933	-4.0	-0.21	73,800	20,474,406,912
[6616]	26/08/20	1,888	1,949	1,868	1,937	+49.0	+2.60	118,700	20,516,775,936
[6616]	26/08/19	1,994	1,997	1,869	1,888	-156.0	-7.63	154,700	19,997,765,632
[6616]	26/08/18	2,149	2,166	2,044	2,044	-115.0	-5.33	133,300	21,650,122,752
[6616]	26/08/17	2,075	2,160	2,075	2,159	+84.0	+4.05	88,300	22,868,207,616
[6616]	26/08/14	2,100	2,100	2,024	2,075	-42.0	-1.98	173,200	21,978,476,544
[6616]	26/08/13	2,148	2,219	2,090	2,117	+77.0	+3.77	291,700	22,423,343,104
[6616]	26/08/12	2,015	2,060	1,989	2,040	+4.0	+0.20	113,200	21,607,755,776
[6616]	26/08/10	2,018	2,070	2,011	2,036	+98.0	+5.06	92,800	21,565,386,752
[6616]	26/08/07	2,028	2,048	1,901	1,938	-70.0	-3.49	76,100	20,527,368,192
[6616]	26/08/06	1,911	2,052	1,893	2,008	+7.0	+0.35	148,200	21,268,809,728
[6616]	26/08/05	1,915	2,023	1,910	2,001	+116.0	+6.15	189,400	21,194,665,984
[6616]	26/08/04	1,839	1,905	1,836	1,885	+64.0	+3.51	104,900	19,965,988,864
[6616]	26/08/03	1,761	1,840	1,746	1,821	+28.0	+1.56	76,700	19,288,098,816
[6616]	26/07/31	1,830	1,834	1,732	1,793	+123.0	+7.37	100,200	18,991,521,792
[6616]	26/07/30	1,644	1,702	1,618	1,670	+20.0	+1.21	103,800	17,688,700,928
[6616]	26/07/29	1,708	1,743	1,604	1,650	-45.0	-2.65	207,400	17,476,861,952
[6616]	26/07/28	1,781	1,781	1,682	1,695	-139.0	-7.58	113,400	17,953,503,232
[6616]	26/07/27	1,820	1,843	1,760	1,834	+19.0	+1.05	89,900	19,425,796,096
[6616]	26/07/24	1,855	1,871	1,795	1,815	-77.0	-4.07	69,000	19,224,547,328
[6616]	26/07/23	1,936	1,945	1,876	1,892	-4.0	-0.21	90,800	20,040,134,656
[6616]	26/07/22	1,951	1,957	1,886	1,896	+23.0	+1.23	80,200	20,082,501,632
[6616]	26/07/21	1,878	1,890	1,797	1,873	+67.0	+3.71	104,000	19,838,885,888
[6616]	26/07/17	1,879	1,879	1,741	1,806	-104	-5.45	187,500	-
[6616]	26/07/16	2,033	2,080	1,884	1,910	-152	-7.37	203,000	-
[6616]	26/07/15	2,066	2,082	2,003	2,062	+24	+1.18	100,900	-
[6616]	26/07/14	2,057	2,080	2,000	2,038	-33	-1.59	144,200	-
[6616]	26/07/13	2,171	2,205	2,040	2,071	-100	-4.61	144,700	-
[6616]	26/07/10	2,225	2,303	2,165	2,171	-4	-0.18	95,900	-
[6616]	26/07/09	2,168	2,218	2,131	2,175	+44	+2.06	75,300	-
[6616]	26/07/08	2,164	2,226	2,107	2,131	-73	-3.31	83,400	-
[6616]	26/07/07	2,284	2,318	2,179	2,204	-80	-3.50	90,400	-
[6616]	26/07/06	2,425	2,450	2,272	2,284	-160	-6.55	106,700	-
[6616]	26/07/03	2,380	2,444	2,295	2,444	0	0.00	97,900	-
[6616]	26/07/02	2,453	2,505	2,420	2,444	-59	-2.36	92,500	-
[6616]	26/07/01	2,629	2,685	2,489	2,503	-76	-2.95	120,200	-
[6616]	26/06/30	2,551	2,640	2,410	2,579	+128	+5.22	123,300	-
[6616]	26/06/29	2,628	2,640	2,380	2,451	-160	-6.13	172,900	-
[6616]	26/06/26	2,635	2,750	2,589	2,611	+26	+1.01	175,800	-
[6616]	26/06/25	2,675	2,714	2,550	2,585	+60	+2.38	81,500	-
[6616]	26/06/24	2,551	2,728	2,472	2,525	-76	-2.92	188,400	-
[6616]	26/06/23	2,578	2,744	2,501	2,601	+18	+0.70	182,200	-
[6616]	26/06/22	2,367	2,630	2,345	2,583	+216	+9.13	182,100	-
[6616]	26/06/19	2,419	2,427	2,351	2,367	+17	+0.72	84,700	-
[6616]	26/06/18	2,375	2,446	2,345	2,350	-40	-1.67	119,900	-
[6616]	26/06/17	2,275	2,390	2,244	2,390	+115	+5.05	100,300	-
[6616]	26/06/16	2,401	2,403	2,270	2,275	-131	-5.44	85,600	-
[6616]	26/06/15	2,374	2,417	2,310	2,406	+132	+5.80	98,400	-
[6616]	26/06/12	2,320	2,353	2,224	2,274	-15	-0.66	110,900	-
[6616]	26/06/11	2,273	2,321	2,216	2,289	-34	-1.46	110,300	-
[6616]	26/06/10	2,384	2,400	2,282	2,323	-110	-4.52	215,800	-
[6616]	26/06/09	2,602	2,620	2,380	2,433	-142	-5.51	224,600	-
[6616]	26/06/08	2,634	2,671	2,504	2,575	-175	-6.36	170,200	-
[6616]	26/06/05	2,730	2,778	2,640	2,750	-70	-2.48	111,300	-
[6616]	26/06/04	2,779	2,861	2,737	2,820	+13	+0.46	112,000	-
[6616]	26/06/03	2,880	2,954	2,738	2,807	-46	-1.61	248,800	-
[6616]	26/06/02	2,629	2,872	2,583	2,853	+227	+8.64	258,300	-
[6616]	26/06/01	2,750	2,799	2,571	2,626	-189	-6.71	321,300	-
[6616]	26/05/29	2,938	2,990	2,797	2,815	-80	-2.76	430,300	-
[6616]	26/05/28	2,500	2,986	2,422	2,895	+359	+14.16	671,700	-
[6616]	26/05/27	2,637	2,647	2,519	2,536	-51	-1.97	112,400	-
[6616]	26/05/26	2,611	2,676	2,561	2,587	+43	+1.69	124,300	-
[6616]	26/05/25	2,652	2,676	2,534	2,544	-60	-2.30	122,300	-
[6616]	26/05/22	2,575	2,620	2,532	2,604	+79.0	+3.13	94,400	-
[6616]	26/05/21	2,496	2,662	2,471	2,525	+79.0	+3.23	118,900	-
[6616]	26/05/20	2,450	2,482	2,364	2,446	-35.0	-1.41	82,200	-
[6616]	26/05/19	2,650	2,650	2,448	2,481	-131.0	-5.02	98,400	-
[6616]	26/05/18	2,419	2,612	2,383	2,612	+222.0	+9.29	130,500	-
[6616]	26/05/15	2,416	2,564	2,355	2,390	+2.0	+0.08	134,300	-
[6616]	26/05/14	2,350	2,455	2,338	2,388	+68.0	+2.93	81,700	-
[6616]	26/05/13	2,299	2,354	2,245	2,320	-23.0	-0.98	87,100	-
[6616]	26/05/12	2,401	2,464	2,322	2,343	+35.0	+1.52	143,400	-
[6616]	26/05/11	2,329	2,424	2,262	2,308	+153.0	+7.10	171,500	-
[6616]	26/05/08	2,037	2,165	2,030	2,155	+118.0	+5.79	81,900	-
[6616]	26/05/07	2,041	2,059	2,025	2,037	+61.0	+3.09	50,600	-
[6616]	26/05/01	1,978	2,001	1,945	1,976	+3.0	+0.15	36,600	-
[6616]	26/04/30	1,929	1,991	1,920	1,973	+25.0	+1.28	45,200	-
[6616]	26/04/28	1,937	1,950	1,900	1,948	+11.0	+0.57	37,800	-
[6616]	26/04/27	1,928	1,978	1,916	1,937	+46	+2.43	44,400	-
[6616]	26/04/24	1,909	1,932	1,881	1,891	-28	-1.46	38,200	-
[6616]	26/04/23	2,015	2,022	1,918	1,919	-83	-4.15	47,700	-
[6616]	26/04/22	2,079	2,079	1,990	2,002	-84	-4.03	64,100	-
[6616]	26/04/21	2,066	2,128	2,064	2,086	+35	+1.71	65,600	-
[6616]	26/04/20	2,023	2,081	2,020	2,051	+68	+3.43	72,300	-
[6616]	26/04/17	1,958	2,003	1,911	1,983	+25	+1.28	37,800	-
[6616]	26/04/16	2,020	2,073	1,956	1,958	0	0.00	46,400	-
[6616]	26/04/15	2,017	2,017	1,942	1,958	-36	-1.81	81,800	-
[6616]	26/04/14	1,975	2,050	1,966	1,994	+99	+5.22	122,400	-
[6616]	26/04/13	1,852	1,895	1,844	1,895	+71	+3.89	67,700	-
[6616]	26/04/10	1,816	1,880	1,809	1,824	+32	+1.79	53,700	-
[6616]	26/04/09	1,869	1,869	1,786	1,792	-60	-3.24	48,400	-
[6616]	26/04/08	1,857	1,868	1,812	1,852	+75	+4.22	63,200	-
[6616]	26/04/07	1,692	1,791	1,692	1,777	+85	+5.02	76,200	-
[6616]	26/04/06	1,650	1,713	1,637	1,692	+42	+2.55	30,600	-
[6616]	26/04/03	1,629	1,657	1,624	1,650	+22	+1.35	19,900	-
[6616]	26/04/02	1,663	1,667	1,608	1,628	-12	-0.73	17,900	-
[6616]	26/04/01	1,596	1,640	1,575	1,640	+98	+6.36	26,600	-
[6616]	26/03/31	1,615	1,615	1,542	1,542	-82	-5.05	37,800	-
[6616]	26/03/30	1,631	1,660	1,591	1,624	-92	-5.36	37,300	-
[6616]	26/03/27	1,672	1,730	1,635	1,716	+34	+2.02	38,700	-
[6616]	26/03/26	1,720	1,720	1,662	1,682	-19	-1.12	22,400	-
[6616]	26/03/25	1,710	1,718	1,673	1,701	+71	+4.36	68,700	-
[6616]	26/03/24	1,632	1,632	1,584	1,630	+54	+3.43	25,600	-
[6616]	26/03/23	1,599	1,621	1,535	1,576	-97	-5.80	68,500	-
[6616]	26/03/19	1,690	1,704	1,661	1,673	-34	-1.99	21,400	-
[6616]	26/03/18	1,675	1,737	1,669	1,707	+40	+2.40	43,600	-
[6616]	26/03/17	1,670	1,681	1,654	1,667	+37	+2.27	16,900	-
[6616]	26/03/16	1,601	1,637	1,601	1,630	+7	+0.43	12,300	-
[6616]	26/03/13	1,585	1,626	1,566	1,623	0	0.00	33,700	-
[6616]	26/03/12	1,649	1,670	1,614	1,623	-57	-3.39	31,300	-
[6616]	26/03/11	1,648	1,718	1,647	1,680	+55	+3.38	41,700	-
[6616]	26/03/10	1,611	1,650	1,606	1,625	+54	+3.44	29,100	-
[6616]	26/03/09	1,534	1,600	1,530	1,571	-64	-3.91	38,100	-
[6616]	26/03/06	1,599	1,642	1,584	1,635	+8	+0.49	18,200	-
[6616]	26/03/05	1,625	1,657	1,604	1,627	+72	+4.63	20,100	-
[6616]	26/03/04	1,599	1,601	1,492	1,555	-86	-5.24	67,000	-
[6616]	26/03/03	1,732	1,735	1,638	1,641	-106	-6.07	36,200	-
[6616]	26/03/02	1,720	1,751	1,695	1,747	-11	-0.63	21,700	-
[6616]	26/02/27	1,720	1,759	1,704	1,758	+10	+0.57	26,700	-
[6616]	26/02/26	1,719	1,760	1,695	1,748	+46	+2.70	36,100	-
[6616]	26/02/25	1,740	1,754	1,702	1,702	-30	-1.73	25,800	-
[6616]	26/02/24	1,752	1,770	1,722	1,732	-8	-0.46	27,700	-
[6616]	26/02/20	1,703	1,752	1,700	1,740	+6	+0.35	40,300	-
[6616]	26/02/19	1,694	1,743	1,690	1,734	+48	+2.85	34,700	-
[6616]	26/02/18	1,699	1,711	1,686	1,686	-8	-0.47	28,700	-
[6616]	26/02/17	1,605	1,708	1,591	1,694	+89	+5.55	58,900	-
[6616]	26/02/16	1,700	1,700	1,577	1,605	-66	-3.95	85,500	-
[6616]	26/02/13	1,711	1,718	1,670	1,671	-67	-3.86	53,100	-
[6616]	26/02/12	1,690	1,738	1,656	1,738	+88	+5.33	55,000	-
[6616]	26/02/10	1,666	1,680	1,645	1,650	+73	+4.63	56,300	-
[6616]	26/02/09	1,600	1,600	1,560	1,577	+14	+0.90	27,700	-
[6616]	26/02/06	1,622	1,622	1,528	1,563	-60	-3.70	51,000	-
[6616]	26/02/05	1,579	1,664	1,554	1,623	+141	+9.51	123,200	-
[6616]	26/02/04	1,485	1,498	1,465	1,482	-5	-0.34	20,700	-
[6616]	26/02/03	1,465	1,487	1,465	1,487	+43	+2.98	18,000	-
[6616]	26/02/02	1,497	1,510	1,440	1,444	-31	-2.10	37,400	-
[6616]	26/01/30	1,480	1,481	1,460	1,475	-5	-0.34	20,500	-
[6616]	26/01/29	1,475	1,486	1,465	1,480	0	0.00	23,900	-
[6616]	26/01/28	1,481	1,486	1,464	1,480	-5	-0.34	23,900	-
[6616]	26/01/27	1,489	1,499	1,481	1,485	-12	-0.80	13,100	-
[6616]	26/01/26	1,530	1,539	1,490	1,497	-63	-4.04	47,300	-
[6616]	26/01/23	1,590	1,597	1,559	1,560	-30	-1.89	21,200	-
[6616]	26/01/22	1,527	1,591	1,516	1,590	+87	+5.79	26,800	-
[6616]	26/01/21	1,513	1,526	1,493	1,503	-26	-1.70	25,000	-
[6616]	26/01/20	1,551	1,585	1,517	1,529	-22	-1.42	66,200	-
[6616]	26/01/19	1,598	1,598	1,515	1,551	-45	-2.82	38,500	-
[6616]	26/01/16	1,548	1,596	1,548	1,596	+51	+3.30	25,800	-
[6616]	26/01/15	1,525	1,545	1,516	1,545	+32	+2.12	14,200	-
[6616]	26/01/14	1,513	1,525	1,496	1,513	+4	+0.27	27,200	-
[6616]	26/01/13	1,514	1,514	1,489	1,509	+35	+2.37	22,600	-
[6616]	26/01/09	1,446	1,518	1,446	1,474	+28	+1.94	60,600	-
[6616]	26/01/08	1,446	1,470	1,443	1,446	+11	+0.77	12,000	-
[6616]	26/01/07	1,440	1,460	1,435	1,435	-5	-0.35	18,800	-
[6616]	26/01/06	1,449	1,450	1,436	1,440	+8	+0.56	11,500	-
[6616]	26/01/05	1,460	1,465	1,431	1,432	-13	-0.90	23,900	-
[6616]	25/12/30	1,482	1,482	1,445	1,445	-25	-1.70	20,500	-
[6616]	25/12/29	1,484	1,484	1,446	1,470	+6	+0.41	33,200	-
[6616]	25/12/26	1,420	1,486	1,420	1,464	+39	+2.74	51,100	-
[6616]	25/12/25	1,431	1,435	1,412	1,425	+6	+0.42	29,600	-
[6616]	25/12/24	1,407	1,419	1,400	1,419	+12	+0.85	38,400	-
[6616]	25/12/23	1,399	1,410	1,399	1,407	+9	+0.64	15,700	-
[6616]	25/12/22	1,404	1,422	1,395	1,398	+1	+0.07	19,700	-
[6616]	25/12/19	1,399	1,408	1,391	1,397	-2	-0.14	18,100	-
[6616]	25/12/18	1,399	1,408	1,380	1,399	-2	-0.14	25,200	-
[6616]	25/12/17	1,413	1,418	1,401	1,401	-12	-0.85	8,400	-
[6616]	25/12/16	1,420	1,420	1,391	1,413	-7	-0.49	28,800	-
[6616]	25/12/15	1,375	1,420	1,375	1,420	+37	+2.68	29,400	-
[6616]	25/12/12	1,412	1,420	1,377	1,383	-16	-1.14	30,500	-
[6616]	25/12/11	1,445	1,453	1,399	1,399	-54	-3.72	29,000	-
[6616]	25/12/10	1,481	1,504	1,438	1,453	-32	-2.15	38,800	-
[6616]	25/12/09	1,503	1,519	1,479	1,485	-22	-1.46	23,600	-
[6616]	25/12/08	1,505	1,508	1,492	1,507	+21	+1.41	14,200	-
[6616]	25/12/05	1,496	1,506	1,486	1,486	-10	-0.67	6,600	-
[6616]	25/12/04	1,485	1,518	1,485	1,496	+10	+0.67	13,800	-
[6616]	25/12/03	1,479	1,500	1,479	1,486	+5	+0.34	9,200	-
[6616]	25/12/02	1,501	1,510	1,480	1,481	-19	-1.27	9,400	-
[6616]	25/12/01	1,520	1,520	1,487	1,500	-20	-1.32	23,800	-
[6616]	25/11/28	1,521	1,528	1,512	1,520	+5	+0.33	12,000	-
[6616]	25/11/27	1,500	1,520	1,495	1,515	+12	+0.80	13,400	-
[6616]	25/11/26	1,510	1,530	1,493	1,503	-7	-0.46	19,700	-
[6616]	25/11/25	1,547	1,547	1,510	1,510	+3	+0.20	17,100	-
[6616]	25/11/21	1,520	1,534	1,498	1,507	-58	-3.71	24,300	-
[6616]	25/11/20	1,523	1,576	1,521	1,565	+70	+4.68	18,800	-
[6616]	25/11/19	1,502	1,523	1,471	1,495	-13	-0.86	22,000	-
[6616]	25/11/18	1,558	1,582	1,503	1,508	-53	-3.40	23,700	-
[6616]	25/11/17	1,648	1,648	1,561	1,561	+26	+1.69	35,900	-
[6616]	25/11/14	1,545	1,552	1,524	1,535	-10	-0.65	16,200	-
[6616]	25/11/13	1,542	1,556	1,521	1,545	-11	-0.71	11,700	-
[6616]	25/11/12	1,564	1,564	1,516	1,556	-33	-2.08	20,100	-
[6616]	25/11/11	1,587	1,594	1,568	1,589	+4	+0.25	7,900	-
[6616]	25/11/10	1,595	1,625	1,585	1,585	-8	-0.50	11,700	-
[6616]	25/11/07	1,602	1,607	1,573	1,593	-22	-1.36	18,200	-
[6616]	25/11/06	1,612	1,633	1,597	1,615	-4	-0.25	15,900	-
[6616]	25/11/05	1,648	1,648	1,597	1,619	-14	-0.86	29,400	-
[6616]	25/11/04	1,595	1,651	1,594	1,633	+41	+2.58	33,600	-
[6616]	25/10/31	1,575	1,592	1,543	1,592	+43	+2.78	28,100	-
[6616]	25/10/30	1,482	1,549	1,482	1,549	+67	+4.52	119,000	-
[6616]	25/10/29	1,466	1,498	1,464	1,482	+15	+1.02	35,700	-
[6616]	25/10/28	1,522	1,522	1,462	1,467	-71	-4.62	35,200	-
[6616]	25/10/27	1,537	1,553	1,523	1,538	+1	+0.07	18,200	-
[6616]	25/10/24	1,554	1,554	1,529	1,537	+5	+0.33	15,000	-
[6616]	25/10/23	1,562	1,562	1,526	1,532	-34	-2.17	16,900	-
[6616]	25/10/22	1,565	1,566	1,538	1,566	+9	+0.58	16,500	-
[6616]	25/10/21	1,567	1,567	1,539	1,557	+10	+0.65	28,200	-
[6616]	25/10/20	1,552	1,565	1,528	1,547	+35	+2.31	14,800	-
[6616]	25/10/17	1,567	1,567	1,512	1,512	-69	-4.36	18,800	-
[6616]	25/10/16	1,567	1,593	1,567	1,581	+14	+0.89	14,800	-
[6616]	25/10/15	1,570	1,589	1,557	1,567	+13	+0.84	18,400	-
[6616]	25/10/14	1,589	1,592	1,543	1,554	-48	-3.00	30,400	-
[6616]	25/10/10	1,626	1,628	1,590	1,602	-31	-1.90	29,300	-
[6616]	25/10/09	1,686	1,692	1,625	1,633	-43	-2.57	23,600	-
[6616]	25/10/08	1,678	1,707	1,671	1,676	-19	-1.12	16,800	-
[6616]	25/10/07	1,707	1,720	1,695	1,695	-30	-1.74	17,400	-
[6616]	25/10/06	1,744	1,752	1,699	1,725	+34	+2.01	20,900	-
[6616]	25/10/03	1,675	1,708	1,672	1,691	+16	+0.96	11,500	-
[6616]	25/10/02	1,652	1,687	1,652	1,675	+45	+2.76	18,200	-
[6616]	25/10/01	1,670	1,678	1,630	1,630	-31	-1.87	23,800	-
[6616]	25/09/30	1,737	1,737	1,642	1,661	-73	-4.21	23,400	-
[6616]	25/09/29	1,765	1,765	1,729	1,734	-41	-2.31	22,800	-
[6616]	25/09/26	1,794	1,794	1,720	1,775	-15	-0.84	25,900	-
[6616]	25/09/25	1,798	1,803	1,781	1,790	+3	+0.17	16,500	-
[6616]	25/09/24	1,750	1,796	1,738	1,787	+37	+2.11	29,800	-
[6616]	25/09/22	1,733	1,771	1,724	1,750	+32	+1.86	16,600	-
[6616]	25/09/19	1,750	1,750	1,688	1,718	-18	-1.04	24,300	-
[6616]	25/09/18	1,735	1,744	1,721	1,736	+18	+1.05	10,800	-
[6616]	25/09/17	1,727	1,734	1,709	1,718	0	0.00	17,200	-
[6616]	25/09/16	1,718	1,729	1,702	1,718	+20	+1.18	10,400	-
[6616]	25/09/12	1,699	1,720	1,690	1,698	-1	-0.06	28,400	-
[6616]	25/09/11	1,699	1,710	1,677	1,699	+27	+1.61	14,100	-
[6616]	25/09/10	1,678	1,691	1,662	1,672	+5	+0.30	14,700	-
[6616]	25/09/09	1,643	1,675	1,643	1,667	+33	+2.02	17,400	-
[6616]	25/09/08	1,656	1,656	1,622	1,634	0	0.00	18,600	-
[6616]	25/09/05	1,630	1,657	1,624	1,634	-5	-0.31	25,800	-