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
[6617]	26/10/29	6,440	6,480	6,180	6,340	-50.0	-0.78	116,100	99,026,395,136
[6617]	26/10/28	6,500	6,500	6,310	6,390	+80.0	+1.27	83,600	98,371,280,896
[6617]	26/10/27	6,300	6,340	6,210	6,310	+180.0	+2.94	81,800	97,139,720,192
[6617]	26/10/26	6,150	6,320	6,090	6,130	-90.0	-1.45	68,400	94,368,694,272
[6617]	26/10/23	5,970	6,220	5,800	6,220	-20.0	-0.32	145,300	95,754,207,232
[6617]	26/10/22	6,570	6,570	6,190	6,240	-270.0	-4.15	103,900	96,062,095,360
[6617]	26/10/21	6,600	6,640	6,420	6,510	+70.0	+1.09	69,000	100,218,634,240
[6617]	26/10/20	6,980	6,980	6,430	6,440	-500.0	-7.20	102,700	99,141,009,408
[6617]	26/10/19	6,600	6,990	6,550	6,940	+40.0	+0.58	93,100	106,838,294,528
[6617]	26/10/16	7,220	7,260	6,850	6,900	-220.0	-3.09	125,200	106,222,510,080
[6617]	26/10/15	7,500	7,500	7,120	7,120	-680.0	-8.72	112,900	109,609,320,448
[6617]	26/10/14	7,680	7,890	7,680	7,800	+130.0	+1.69	60,800	120,077,623,296
[6617]	26/10/13	7,450	7,670	7,330	7,670	+110.0	+1.46	90,700	118,076,325,888
[6617]	26/10/09	7,290	7,650	7,250	7,560	+120.0	+1.61	80,300	117,865,299,968
[6617]	26/10/08	7,680	7,680	7,400	7,440	-350.0	-4.49	103,200	115,994,419,200
[6617]	26/10/07	7,770	8,010	7,680	7,790	+20.0	+0.26	101,600	121,451,151,360
[6617]	26/10/06	7,650	7,790	7,520	7,770	+120.0	+1.57	104,100	121,139,331,072
[6617]	26/10/05	7,590	7,690	7,510	7,650	+210.0	+2.82	94,300	119,268,458,496
[6617]	26/10/02	7,310	7,520	7,250	7,440	+80.0	+1.09	94,300	115,994,419,200
[6617]	26/10/01	7,360	7,440	7,280	7,360	-10.0	-0.14	83,800	114,747,170,816
[6617]	26/09/30	7,250	7,450	7,140	7,370	+230.0	+3.22	153,900	114,903,072,768
[6617]	26/09/29	7,070	7,210	7,060	7,140	-10.0	-0.14	94,900	111,317,229,568
[6617]	26/09/28	7,020	7,230	6,980	7,150	+200.0	+2.88	96,700	111,473,131,520
[6617]	26/09/25	6,900	6,960	6,820	6,950	+50.0	+0.72	53,400	108,355,002,368
[6617]	26/09/24	7,000	7,110	6,900	6,900	-70.0	-1.00	80,000	107,575,468,032
[6617]	26/09/18	6,860	6,970	6,800	6,970	+130.0	+1.90	92,900	108,666,814,464
[6617]	26/09/17	6,740	6,900	6,690	6,840	+160.0	+2.40	106,400	106,640,031,744
[6617]	26/09/16	6,590	6,710	6,560	6,680	+120.0	+1.83	40,000	104,145,526,784
[6617]	26/09/15	6,400	6,610	6,400	6,560	+10.0	+0.15	53,000	102,274,654,208
[6617]	26/09/14	6,340	6,580	6,300	6,550	+20.0	+0.31	63,400	102,118,744,064
[6617]	26/09/11	6,410	6,590	6,360	6,530	-180.0	-2.68	76,800	101,806,931,968
[6617]	26/09/10	6,650	6,730	6,540	6,710	-20.0	-0.30	58,100	104,613,249,024
[6617]	26/09/09	6,500	6,830	6,500	6,730	+230.0	+3.54	90,300	104,925,061,120
[6617]	26/09/08	6,920	6,960	6,500	6,500	-530.0	-7.54	92,400	101,339,209,728
[6617]	26/09/07	6,850	7,060	6,850	7,030	+300.0	+4.46	81,000	109,602,258,944
[6617]	26/09/04	6,780	6,820	6,670	6,730	+50.0	+0.75	68,800	104,925,061,120
[6617]	26/09/03	6,740	6,810	6,640	6,680	0	+0.00	83,300	104,145,526,784
[6617]	26/09/02	6,770	6,870	6,680	6,680	-260.0	-3.75	110,700	104,145,526,784
[6617]	26/09/01	7,100	7,100	6,930	6,940	-190.0	-2.66	87,900	108,199,100,416
[6617]	26/08/31	6,870	7,160	6,810	7,130	+160.0	+2.30	90,400	111,161,319,424
[6617]	26/08/28	7,210	7,290	6,970	6,970	-240.0	-3.33	93,400	108,666,814,464
[6617]	26/08/27	7,270	7,400	7,090	7,210	+20.0	+0.28	83,400	112,408,576,000
[6617]	26/08/26	7,150	7,300	7,090	7,190	+40.0	+0.56	91,500	112,096,755,712
[6617]	26/08/25	7,130	7,280	7,060	7,150	+20.0	+0.28	88,200	111,473,131,520
[6617]	26/08/24	7,190	7,200	7,040	7,130	-70.0	-0.97	77,000	111,161,319,424
[6617]	26/08/21	7,100	7,280	6,960	7,200	-50.0	-0.69	107,500	112,252,665,856
[6617]	26/08/20	7,140	7,350	7,010	7,250	+110.0	+1.54	111,100	114,552,799,232
[6617]	26/08/19	7,500	7,550	7,140	7,140	-650.0	-8.34	143,300	112,814,759,936
[6617]	26/08/18	7,930	8,140	7,790	7,790	-30.0	-0.38	122,000	123,085,004,800
[6617]	26/08/17	7,710	7,880	7,600	7,820	+90.0	+1.16	85,500	123,559,018,496
[6617]	26/08/14	7,780	8,040	7,610	7,730	+50.0	+0.65	168,400	122,136,985,600
[6617]	26/08/13	7,590	7,780	7,540	7,680	+240.0	+3.23	91,500	121,346,965,504
[6617]	26/08/12	7,600	7,640	7,380	7,440	-160.0	-2.11	104,200	117,554,872,320
[6617]	26/08/10	7,700	7,880	7,550	7,600	-120.0	-1.55	99,500	120,082,931,712
[6617]	26/08/07	8,140	8,180	7,640	7,720	-420.0	-5.16	153,000	121,978,978,304
[6617]	26/08/06	8,500	8,590	7,880	8,140	-410.0	-4.80	127,300	128,615,145,472
[6617]	26/08/05	7,860	8,560	7,680	8,550	+920.0	+12.06	220,500	135,093,297,152
[6617]	26/08/04	7,500	7,770	7,370	7,630	+240.0	+3.25	248,300	120,556,945,408
[6617]	26/08/03	6,930	7,450	6,890	7,390	+400.0	+5.72	412,700	116,764,852,224
[6617]	26/07/31	7,050	7,290	6,870	6,990	+340.0	+5.11	256,400	110,444,699,648
[6617]	26/07/30	6,750	7,090	6,510	6,650	0	+0.00	613,000	105,072,566,272
[6617]	26/07/29	7,230	7,250	6,470	6,650	-530.0	-7.38	240,900	105,072,566,272
[6617]	26/07/28	7,740	7,750	7,180	7,180	-710.0	-9.00	160,500	113,446,772,736
[6617]	26/07/27	7,950	8,010	7,680	7,890	-60.0	-0.75	159,900	124,665,044,992
[6617]	26/07/24	8,110	8,190	7,850	7,950	-210.0	-2.57	78,100	125,613,072,384
[6617]	26/07/23	8,160	8,280	8,000	8,160	+50.0	+0.62	97,000	128,931,151,872
[6617]	26/07/22	8,140	8,410	8,050	8,110	+240.0	+3.05	157,500	128,141,131,776
[6617]	26/07/21	7,770	7,980	7,550	7,870	+220.0	+2.88	161,300	124,349,038,592
[6617]	26/07/17	7,900	7,900	7,430	7,650	-400	-4.97	198,000	-
[6617]	26/07/16	8,150	8,260	7,850	8,050	-240	-2.90	132,700	-
[6617]	26/07/15	7,930	8,370	7,860	8,290	+400	+5.07	207,000	-
[6617]	26/07/14	7,200	7,990	7,160	7,890	+700	+9.74	257,800	-
[6617]	26/07/13	7,270	7,380	6,910	7,190	-20	-0.28	141,200	-
[6617]	26/07/10	7,300	7,420	7,210	7,210	+20	+0.28	89,000	-
[6617]	26/07/09	7,120	7,300	7,110	7,190	+180	+2.57	106,000	-
[6617]	26/07/08	7,200	7,240	6,980	7,010	-280	-3.84	161,100	-
[6617]	26/07/07	7,580	7,760	7,290	7,290	-440	-5.69	118,200	-
[6617]	26/07/06	7,750	7,870	7,600	7,730	-10	-0.13	79,100	-
[6617]	26/07/03	7,520	7,800	7,430	7,740	+70	+0.91	106,100	-
[6617]	26/07/02	7,510	7,950	7,480	7,670	+10	+0.13	153,500	-
[6617]	26/07/01	7,600	7,780	7,550	7,660	+160	+2.13	65,700	-
[6617]	26/06/30	7,700	7,780	7,490	7,500	-160	-2.09	78,300	-
[6617]	26/06/29	7,740	7,820	7,410	7,660	-60	-0.78	110,700	-
[6617]	26/06/26	7,900	7,990	7,560	7,720	-230	-2.89	112,500	-
[6617]	26/06/25	8,290	8,290	7,950	7,950	-50	-0.63	77,900	-
[6617]	26/06/24	7,780	8,100	7,780	8,000	+70	+0.88	128,500	-
[6617]	26/06/23	8,360	8,380	7,930	7,930	-140	-1.73	108,400	-
[6617]	26/06/22	8,150	8,260	8,020	8,070	+20	+0.25	97,700	-
[6617]	26/06/19	8,160	8,270	7,960	8,050	+140	+1.77	121,500	-
[6617]	26/06/18	7,840	8,000	7,770	7,910	+200	+2.59	79,400	-
[6617]	26/06/17	7,500	7,810	7,500	7,710	+170	+2.25	85,800	-
[6617]	26/06/16	7,560	7,700	7,510	7,540	-20	-0.26	97,200	-
[6617]	26/06/15	7,450	7,600	7,320	7,560	+480	+6.78	120,100	-
[6617]	26/06/12	7,160	7,320	7,000	7,080	+70	+1.00	154,300	-
[6617]	26/06/11	6,850	7,050	6,690	7,010	-60	-0.85	131,100	-
[6617]	26/06/10	7,350	7,440	7,000	7,070	-460	-6.11	153,400	-
[6617]	26/06/09	7,560	7,670	7,360	7,530	+120	+1.62	154,900	-
[6617]	26/06/08	7,380	7,510	7,150	7,410	-420	-5.36	173,400	-
[6617]	26/06/05	7,550	7,890	7,420	7,830	+280	+3.71	150,400	-
[6617]	26/06/04	7,820	7,870	7,510	7,550	-310	-3.94	117,600	-
[6617]	26/06/03	8,100	8,150	7,790	7,860	-100	-1.26	123,200	-
[6617]	26/06/02	8,160	8,280	7,750	7,960	-220	-2.69	164,500	-
[6617]	26/06/01	8,070	8,450	8,050	8,180	+140	+1.74	161,000	-
[6617]	26/05/29	8,240	8,300	7,950	8,040	+40	+0.50	123,400	-
[6617]	26/05/28	7,950	8,080	7,690	8,000	-100	-1.23	163,400	-
[6617]	26/05/27	8,750	8,850	8,070	8,100	-500	-5.81	158,600	-
[6617]	26/05/26	8,360	8,630	8,160	8,600	+300	+3.61	129,200	-
[6617]	26/05/25	8,040	8,400	8,010	8,300	+530	+6.82	136,800	-
[6617]	26/05/22	7,640	7,870	7,600	7,770	+340.0	+4.58	134,000	-
[6617]	26/05/21	7,530	7,610	7,340	7,430	+180.0	+2.48	135,800	-
[6617]	26/05/20	7,440	7,520	7,150	7,250	-320.0	-4.23	199,300	-
[6617]	26/05/19	7,750	7,810	7,410	7,570	-110.0	-1.43	137,700	-
[6617]	26/05/18	7,910	7,910	7,650	7,680	-180.0	-2.29	140,400	-
[6617]	26/05/15	7,960	8,350	7,760	7,860	-30.0	-0.38	136,500	-
[6617]	26/05/14	8,110	8,220	7,800	7,890	-110.0	-1.38	114,000	-
[6617]	26/05/13	7,810	8,150	7,780	8,000	-110.0	-1.36	158,900	-
[6617]	26/05/12	8,410	8,430	7,880	8,110	-250.0	-2.99	168,900	-
[6617]	26/05/11	8,260	8,550	8,180	8,360	+250.0	+3.08	239,200	-
[6617]	26/05/08	7,760	8,160	7,720	8,110	+240.0	+3.05	203,600	-
[6617]	26/05/07	7,990	8,210	7,870	7,870	+150.0	+1.94	338,400	-
[6617]	26/05/01	7,660	7,970	7,520	7,720	+170.0	+2.25	358,800	-
[6617]	26/04/30	7,140	7,770	6,950	7,550	+480.0	+6.79	741,300	-
[6617]	26/04/28	6,050	7,070	6,000	7,070	+1,000	+16.47	314,600	-
[6617]	26/04/27	5,940	6,130	5,780	6,070	+330	+5.75	236,700	-
[6617]	26/04/24	5,650	5,750	5,570	5,740	+100	+1.77	103,100	-
[6617]	26/04/23	5,520	5,670	5,490	5,640	+120	+2.17	113,100	-
[6617]	26/04/22	5,650	5,660	5,480	5,520	-150	-2.65	81,700	-
[6617]	26/04/21	5,700	5,790	5,660	5,670	+20	+0.35	68,300	-
[6617]	26/04/20	5,750	5,760	5,640	5,650	-70	-1.22	57,800	-
[6617]	26/04/17	5,960	5,960	5,720	5,720	-290	-4.83	74,500	-
[6617]	26/04/16	5,910	6,030	5,880	6,010	+110	+1.86	75,400	-
[6617]	26/04/15	6,160	6,190	5,870	5,900	-200	-3.28	139,100	-
[6617]	26/04/14	6,130	6,200	6,040	6,100	+70	+1.16	96,000	-
[6617]	26/04/13	5,910	6,160	5,870	6,030	+90	+1.52	193,600	-
[6617]	26/04/10	6,100	6,210	5,890	5,940	+10	+0.17	208,100	-
[6617]	26/04/09	5,730	6,100	5,620	5,930	+200	+3.49	320,300	-
[6617]	26/04/08	5,690	5,730	5,580	5,730	+300	+5.52	131,300	-
[6617]	26/04/07	5,330	5,460	5,220	5,430	+90	+1.69	138,000	-
[6617]	26/04/06	5,270	5,470	5,210	5,340	+340	+6.80	162,100	-
[6617]	26/04/03	4,960	5,010	4,905	5,000	+80	+1.63	73,100	-
[6617]	26/04/02	4,985	5,150	4,915	4,920	-120	-2.38	72,500	-
[6617]	26/04/01	4,945	5,040	4,890	5,040	+305	+6.44	67,700	-
[6617]	26/03/31	4,625	4,795	4,585	4,735	-90	-1.87	122,400	-
[6617]	26/03/30	4,700	4,830	4,660	4,825	-205	-4.08	75,900	-
[6617]	26/03/27	5,000	5,090	4,970	5,030	-70	-1.37	85,000	-
[6617]	26/03/26	5,240	5,320	5,050	5,100	-100	-1.92	74,300	-
[6617]	26/03/25	5,210	5,280	5,190	5,200	+140	+2.77	79,000	-
[6617]	26/03/24	5,100	5,170	4,975	5,060	+155	+3.16	79,100	-
[6617]	26/03/23	4,910	4,970	4,740	4,905	-275	-5.31	191,500	-
[6617]	26/03/19	5,250	5,300	5,110	5,180	-260	-4.78	144,800	-
[6617]	26/03/18	5,160	5,450	5,150	5,440	+380	+7.51	126,800	-
[6617]	26/03/17	5,160	5,220	5,060	5,060	0	0.00	62,400	-
[6617]	26/03/16	5,030	5,120	4,970	5,060	-20	-0.39	75,500	-
[6617]	26/03/13	4,995	5,120	4,990	5,080	-60	-1.17	61,600	-
[6617]	26/03/12	5,240	5,270	5,080	5,140	-200	-3.75	59,800	-
[6617]	26/03/11	5,310	5,450	5,280	5,340	+130	+2.50	54,200	-
[6617]	26/03/10	5,120	5,280	5,120	5,210	+220	+4.41	84,900	-
[6617]	26/03/09	4,885	5,020	4,790	4,990	-360	-6.73	121,000	-
[6617]	26/03/06	5,200	5,350	5,120	5,350	+20	+0.38	65,400	-
[6617]	26/03/05	5,340	5,430	4,940	5,330	+190	+3.70	154,500	-
[6617]	26/03/04	5,300	5,450	5,030	5,140	-390	-7.05	140,800	-
[6617]	26/03/03	5,830	5,950	5,520	5,530	-280	-4.82	115,400	-
[6617]	26/03/02	5,650	5,870	5,600	5,810	-40	-0.68	73,500	-
[6617]	26/02/27	5,640	5,860	5,620	5,850	+200	+3.54	92,800	-
[6617]	26/02/26	5,730	5,780	5,580	5,650	-80	-1.40	85,300	-
[6617]	26/02/25	5,670	5,860	5,590	5,730	+70	+1.24	100,600	-
[6617]	26/02/24	5,510	5,690	5,490	5,660	+230	+4.24	111,800	-
[6617]	26/02/20	5,320	5,470	5,300	5,430	+30	+0.56	50,500	-
[6617]	26/02/19	5,440	5,460	5,300	5,400	+10	+0.19	92,400	-
[6617]	26/02/18	5,310	5,440	5,280	5,390	+120	+2.28	50,500	-
[6617]	26/02/17	5,400	5,430	5,230	5,270	-80	-1.50	99,100	-
[6617]	26/02/16	5,280	5,450	5,280	5,350	+150	+2.88	112,600	-
[6617]	26/02/13	5,270	5,350	5,120	5,200	-130	-2.44	97,500	-
[6617]	26/02/12	5,290	5,380	5,230	5,330	+80	+1.52	97,700	-
[6617]	26/02/10	5,140	5,310	5,130	5,250	+100	+1.94	85,900	-
[6617]	26/02/09	5,180	5,230	5,060	5,150	+240	+4.89	128,500	-
[6617]	26/02/06	4,815	4,935	4,760	4,910	+160	+3.37	142,100	-
[6617]	26/02/05	4,705	4,765	4,600	4,750	+45	+0.96	146,400	-
[6617]	26/02/04	4,625	4,725	4,590	4,705	+150	+3.29	98,700	-
[6617]	26/02/03	4,480	4,575	4,440	4,555	+180	+4.11	113,800	-
[6617]	26/02/02	4,695	4,720	4,335	4,375	-250	-5.41	288,500	-
[6617]	26/01/30	4,150	4,725	4,050	4,625	+405	+9.60	452,500	-
[6617]	26/01/29	4,250	4,280	4,155	4,220	0	0.00	102,800	-
[6617]	26/01/28	4,370	4,370	4,210	4,220	-145	-3.32	71,500	-
[6617]	26/01/27	4,355	4,425	4,295	4,365	0	0.00	61,000	-
[6617]	26/01/26	4,395	4,455	4,315	4,365	-120	-2.68	96,700	-
[6617]	26/01/23	4,435	4,555	4,400	4,485	+20	+0.45	95,900	-
[6617]	26/01/22	4,485	4,500	4,420	4,465	+50	+1.13	65,100	-
[6617]	26/01/21	4,355	4,485	4,355	4,415	-75	-1.67	61,600	-
[6617]	26/01/20	4,550	4,590	4,475	4,490	-60	-1.32	100,300	-
[6617]	26/01/19	4,555	4,710	4,475	4,550	0	0.00	180,900	-
[6617]	26/01/16	4,435	4,555	4,375	4,550	+135	+3.06	109,100	-
[6617]	26/01/15	4,450	4,455	4,380	4,415	+5	+0.11	101,900	-
[6617]	26/01/14	4,270	4,425	4,270	4,410	+165	+3.89	170,600	-
[6617]	26/01/13	4,230	4,255	4,160	4,245	+225	+5.60	122,600	-
[6617]	26/01/09	4,010	4,045	3,985	4,020	0	0.00	34,100	-
[6617]	26/01/08	4,065	4,125	4,015	4,020	-45	-1.11	60,500	-
[6617]	26/01/07	3,995	4,105	3,960	4,065	+80	+2.01	91,400	-
[6617]	26/01/06	4,015	4,040	3,970	3,985	-20	-0.50	89,000	-
[6617]	26/01/05	3,995	4,045	3,950	4,005	+115	+2.96	144,400	-
[6617]	25/12/30	3,815	3,935	3,800	3,890	+65	+1.70	91,600	-
[6617]	25/12/29	3,780	3,830	3,780	3,825	+45	+1.19	52,700	-
[6617]	25/12/26	3,815	3,830	3,760	3,780	-35	-0.92	33,100	-
[6617]	25/12/25	3,785	3,815	3,750	3,815	+90	+2.42	35,500	-
[6617]	25/12/24	3,845	3,845	3,725	3,725	-120	-3.12	43,300	-
[6617]	25/12/23	3,800	3,845	3,780	3,845	+55	+1.45	88,500	-
[6617]	25/12/22	3,765	3,790	3,710	3,790	+110	+2.99	104,100	-
[6617]	25/12/19	3,620	3,680	3,610	3,680	+65	+1.80	80,000	-
[6617]	25/12/18	3,620	3,630	3,550	3,615	-30	-0.82	88,500	-
[6617]	25/12/17	3,705	3,705	3,615	3,645	-30	-0.82	46,100	-
[6617]	25/12/16	3,735	3,735	3,650	3,675	-55	-1.47	50,900	-
[6617]	25/12/15	3,650	3,730	3,635	3,730	+55	+1.50	73,300	-
[6617]	25/12/12	3,645	3,675	3,615	3,675	+60	+1.66	62,000	-
[6617]	25/12/11	3,690	3,700	3,590	3,615	-10	-0.28	69,500	-
[6617]	25/12/10	3,645	3,645	3,570	3,625	+25	+0.69	85,500	-
[6617]	25/12/09	3,650	3,675	3,595	3,600	-80	-2.17	70,800	-
[6617]	25/12/08	3,610	3,685	3,600	3,680	+55	+1.52	75,500	-
[6617]	25/12/05	3,635	3,680	3,615	3,625	-30	-0.82	49,400	-
[6617]	25/12/04	3,685	3,700	3,625	3,655	-30	-0.81	91,700	-
[6617]	25/12/03	3,715	3,750	3,675	3,685	+5	+0.14	72,700	-
[6617]	25/12/02	3,645	3,700	3,585	3,680	+75	+2.08	94,200	-
[6617]	25/12/01	3,675	3,680	3,590	3,605	-40	-1.10	70,900	-
[6617]	25/11/28	3,655	3,680	3,625	3,645	-10	-0.27	41,900	-
[6617]	25/11/27	3,650	3,680	3,625	3,655	+10	+0.27	53,800	-
[6617]	25/11/26	3,605	3,650	3,580	3,645	+60	+1.67	71,700	-
[6617]	25/11/25	3,630	3,635	3,560	3,585	+20	+0.56	58,200	-
[6617]	25/11/21	3,425	3,600	3,425	3,565	0	0.00	102,900	-
[6617]	25/11/20	3,470	3,580	3,405	3,565	+200	+5.94	196,800	-
[6617]	25/11/19	3,470	3,470	3,335	3,365	-120	-3.44	171,300	-
[6617]	25/11/18	3,625	3,640	3,475	3,485	-190	-5.17	153,300	-
[6617]	25/11/17	3,470	3,675	3,460	3,675	+220	+6.37	115,200	-
[6617]	25/11/14	3,505	3,545	3,445	3,455	-105	-2.95	67,100	-
[6617]	25/11/13	3,520	3,595	3,520	3,560	+70	+2.01	64,800	-
[6617]	25/11/12	3,435	3,510	3,380	3,490	+30	+0.87	53,100	-
[6617]	25/11/11	3,490	3,500	3,425	3,460	+40	+1.17	69,300	-
[6617]	25/11/10	3,430	3,455	3,400	3,420	-10	-0.29	79,500	-
[6617]	25/11/07	3,495	3,495	3,395	3,430	-90	-2.56	78,600	-
[6617]	25/11/06	3,430	3,570	3,390	3,520	+70	+2.03	127,700	-
[6617]	25/11/05	3,415	3,480	3,290	3,450	-105	-2.95	175,800	-
[6617]	25/11/04	3,500	3,580	3,350	3,555	+115	+3.34	237,200	-
[6617]	25/10/31	3,310	3,790	3,290	3,440	+60	+1.78	509,800	-
[6617]	25/10/30	3,300	3,420	3,275	3,380	+110	+3.36	198,900	-
[6617]	25/10/29	3,305	3,330	3,240	3,270	+25	+0.77	127,500	-
[6617]	25/10/28	3,325	3,340	3,245	3,245	-95	-2.84	63,100	-
[6617]	25/10/27	3,300	3,370	3,280	3,340	+55	+1.67	89,800	-
[6617]	25/10/24	3,270	3,285	3,240	3,285	+25	+0.77	38,300	-
[6617]	25/10/23	3,240	3,275	3,235	3,260	+20	+0.62	63,000	-
[6617]	25/10/22	3,155	3,255	3,140	3,240	+85	+2.69	56,700	-
[6617]	25/10/21	3,190	3,215	3,145	3,155	-30	-0.94	68,300	-
[6617]	25/10/20	3,110	3,185	3,110	3,185	+75	+2.41	55,000	-
[6617]	25/10/17	3,120	3,150	3,100	3,110	-40	-1.27	27,800	-
[6617]	25/10/16	3,090	3,150	3,090	3,150	+45	+1.45	27,900	-
[6617]	25/10/15	3,020	3,120	3,015	3,105	+121	+4.05	39,000	-
[6617]	25/10/14	3,030	3,075	2,966	2,984	-116	-3.74	54,400	-
[6617]	25/10/10	3,170	3,170	3,100	3,100	-115	-3.58	63,800	-
[6617]	25/10/09	3,180	3,215	3,150	3,215	+35	+1.10	65,500	-
[6617]	25/10/08	3,165	3,190	3,150	3,180	0	0.00	32,200	-
[6617]	25/10/07	3,175	3,215	3,130	3,180	+25	+0.79	88,900	-
[6617]	25/10/06	3,225	3,225	3,070	3,155	+60	+1.94	118,900	-
[6617]	25/10/03	3,065	3,110	3,065	3,095	-5	-0.16	24,600	-
[6617]	25/10/02	3,070	3,105	3,050	3,100	+65	+2.14	37,400	-
[6617]	25/10/01	3,100	3,110	2,999	3,035	-110	-3.50	107,000	-
[6617]	25/09/30	3,155	3,155	3,090	3,145	-10	-0.32	31,800	-
[6617]	25/09/29	3,205	3,215	3,145	3,155	-55	-1.71	49,700	-
[6617]	25/09/26	3,140	3,215	3,125	3,210	+75	+2.39	82,700	-
[6617]	25/09/25	3,140	3,150	3,110	3,135	-5	-0.16	33,500	-
[6617]	25/09/24	3,110	3,145	3,065	3,140	+20	+0.64	37,600	-
[6617]	25/09/22	3,130	3,150	3,110	3,120	-5	-0.16	27,300	-
[6617]	25/09/19	3,140	3,145	3,045	3,125	-5	-0.16	150,800	-
[6617]	25/09/18	3,155	3,155	3,050	3,130	0	0.00	156,100	-
[6617]	25/09/17	3,205	3,205	3,105	3,130	-85	-2.64	47,600	-
[6617]	25/09/16	3,185	3,220	3,150	3,215	+70	+2.23	163,700	-
[6617]	25/09/12	3,120	3,190	3,120	3,145	-45	-1.41	47,500	-
[6617]	25/09/11	3,160	3,285	3,155	3,190	+80	+2.57	112,800	-
[6617]	25/09/10	3,095	3,150	3,075	3,110	+10	+0.32	27,500	-
[6617]	25/09/09	3,190	3,190	3,070	3,100	-75	-2.36	49,300	-
[6617]	25/09/08	3,115	3,190	3,065	3,175	+90	+2.92	103,300	-
[6617]	25/09/05	2,999	3,090	2,995	3,085	+75	+2.49	50,200	-