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
[6676]	26/10/29	3,640	3,640	3,410	3,445	-220	-6.002729	114,800	81,750,908,928
[6676]	26/10/28	3,615	3,730	3,595	3,665	+25	+0.686813	62,400	86,971,580,416
[6676]	26/10/27	3,640	3,680	3,590	3,640	+30	+0.831025	83,700	86,378,323,968
[6676]	26/10/26	3,600	3,645	3,535	3,610	+50	+1.404494	54,100	85,666,414,592
[6676]	26/10/23	3,550	3,560	3,465	3,560	-25	-0.69735	55,100	84,479,893,504
[6676]	26/10/22	3,645	3,690	3,565	3,585	-30	-0.829876	47,900	85,073,158,144
[6676]	26/10/21	3,645	3,650	3,570	3,615	+25	+0.696379	117,100	85,785,059,328
[6676]	26/10/20	3,730	3,740	3,560	3,590	-145	-3.882195	45,400	85,191,802,880
[6676]	26/10/19	3,700	3,735	3,645	3,735	+10	+0.268456	45,200	88,632,696,832
[6676]	26/10/16	3,650	3,765	3,615	3,725	+120	+3.32871	73,300	88,395,399,168
[6676]	26/10/15	3,630	3,655	3,590	3,605	-95	-2.567568	59,500	85,547,761,664
[6676]	26/10/14	3,620	3,700	3,595	3,700	+110	+3.064067	50,300	87,802,142,720
[6676]	26/10/13	3,555	3,685	3,510	3,590	+30	+0.842697	62,100	85,191,802,880
[6676]	26/10/09	3,440	3,570	3,440	3,560	+85	+2.446043	72,200	84,479,893,504
[6676]	26/10/08	3,455	3,530	3,405	3,475	-20	-0.572246	63,500	82,462,818,304
[6676]	26/10/07	3,520	3,595	3,455	3,495	-40	-1.131542	62,300	82,937,430,016
[6676]	26/10/06	3,590	3,590	3,420	3,535	-15	-0.422535	79,700	83,886,637,056
[6676]	26/10/05	3,635	3,640	3,540	3,550	-55	-1.525659	61,100	84,242,595,840
[6676]	26/10/02	3,525	3,640	3,525	3,605	+15	+0.417827	56,500	85,547,958,272
[6676]	26/10/01	3,500	3,590	3,410	3,590	+80	+2.279202	61,300	85,192,007,680
[6676]	26/09/30	3,480	3,575	3,425	3,510	+60	+1.73913	83,100	83,293,577,216
[6676]	26/09/29	3,420	3,505	3,395	3,450	0	0	129,900	81,869,758,464
[6676]	26/09/28	3,530	3,530	3,435	3,450	-85	-2.404526	148,400	81,869,758,464
[6676]	26/09/25	3,500	3,590	3,475	3,535	+60	+1.726619	173,100	83,886,833,664
[6676]	26/09/24	3,470	3,505	3,345	3,475	0	0	177,300	82,463,014,912
[6676]	26/09/18	3,470	3,520	3,430	3,475	+25	+0.724638	102,900	82,463,014,912
[6676]	26/09/17	3,265	3,450	3,250	3,450	+255	+7.981221	158,500	81,869,758,464
[6676]	26/09/16	3,150	3,240	3,150	3,195	+55	+1.751592	54,600	75,818,516,480
[6676]	26/09/15	3,115	3,160	3,090	3,140	-15	-0.475436	45,600	74,513,342,464
[6676]	26/09/14	3,090	3,220	3,070	3,155	+125	+4.125413	72,900	74,869,301,248
[6676]	26/09/11	2,983	3,045	2,961	3,030	-5	-0.164745	39,800	71,903,002,624
[6676]	26/09/10	3,005	3,050	2,990	3,035	+15	+0.496689	24,000	72,021,655,552
[6676]	26/09/09	3,030	3,040	3,005	3,020	-25	-0.821018	41,200	71,665,696,768
[6676]	26/09/08	3,105	3,105	3,045	3,045	-75	-2.403846	29,200	72,258,961,408
[6676]	26/09/07	3,075	3,130	3,070	3,120	+50	+1.628664	42,100	74,038,738,944
[6676]	26/09/04	3,060	3,090	2,995	3,070	+20	+0.655738	55,900	72,852,217,856
[6676]	26/09/03	3,120	3,125	3,045	3,050	-70	-2.24359	55,800	72,377,606,144
[6676]	26/09/02	3,135	3,150	3,075	3,120	-45	-1.421801	63,300	74,038,738,944
[6676]	26/09/01	3,160	3,190	3,115	3,165	+10	+0.316957	45,900	75,106,598,912
[6676]	26/08/31	3,140	3,170	3,105	3,155	+70	+2.269044	63,500	74,869,301,248
[6676]	26/08/28	3,030	3,120	3,025	3,085	+70	+2.321725	43,800	73,208,176,640
[6676]	26/08/27	2,972	3,015	2,965	3,015	+43	+1.446837	27,700	71,547,043,840
[6676]	26/08/26	3,000	3,020	2,971	2,972	+20	+0.677507	43,100	70,526,640,128
[6676]	26/08/25	2,906	2,986	2,906	2,952	+47	+1.6179	42,900	70,052,036,608
[6676]	26/08/24	2,910	2,930	2,890	2,905	-37	-1.257648	47,600	68,936,704,000
[6676]	26/08/21	2,830	2,947	2,826	2,942	+115	+4.067917	52,600	69,814,730,752
[6676]	26/08/20	2,802	2,834	2,790	2,827	+49	+1.763859	23,800	67,085,737,984
[6676]	26/08/19	2,850	2,850	2,773	2,778	-89	-3.10429	40,600	65,860,112,384
[6676]	26/08/18	2,910	2,925	2,863	2,867	-43	-1.477663	23,300	67,970,101,248
[6676]	26/08/17	2,898	2,922	2,875	2,910	+28	+0.971548	27,500	68,989,534,208
[6676]	26/08/14	2,859	2,928	2,859	2,882	+16	+0.558269	33,800	68,325,720,064
[6676]	26/08/13	2,807	2,866	2,801	2,866	+61	+2.174688	64,700	67,946,393,600
[6676]	26/08/12	2,803	2,830	2,779	2,805	+2	+0.071352	44,200	66,500,222,976
[6676]	26/08/10	2,889	2,889	2,781	2,803	-91	-3.144437	55,900	66,452,807,680
[6676]	26/08/07	2,750	2,904	2,692	2,894	+116	+4.175666	69,700	68,610,211,840
[6676]	26/08/06	2,790	2,807	2,739	2,778	-20	-0.714796	32,500	65,860,112,384
[6676]	26/08/05	2,726	2,809	2,725	2,798	+95	+3.514613	47,700	66,334,269,440
[6676]	26/08/04	2,701	2,745	2,697	2,703	-15	-0.551876	37,300	64,082,030,592
[6676]	26/08/03	2,720	2,720	2,647	2,718	-23	-0.83911	56,100	64,437,649,408
[6676]	26/07/31	2,716	2,772	2,690	2,741	+25	+0.920471	48,100	64,982,925,312
[6676]	26/07/30	2,695	2,734	2,690	2,716	+22	+0.81663	47,600	64,390,234,112
[6676]	26/07/29	2,741	2,741	2,661	2,694	-14	-0.516987	43,200	63,868,661,760
[6676]	26/07/28	2,760	2,761	2,705	2,708	-70	-2.519798	40,600	64,200,568,832
[6676]	26/07/27	2,712	2,784	2,712	2,778	+66	+2.433628	29,100	65,860,112,384
[6676]	26/07/24	2,706	2,732	2,688	2,712	-22	-0.804682	28,000	64,295,403,520
[6676]	26/07/23	2,741	2,761	2,704	2,734	-7	-0.255381	47,500	64,816,971,776
[6676]	26/07/22	2,695	2,795	2,676	2,741	+46	+1.706865	71,800	64,982,925,312
[6676]	26/07/21	2,595	2,711	2,595	2,695	+111	+4.295666	60,400	63,892,369,408
[6676]	26/07/17	2,630	2,636	2,542	2,584	-66	-2.490566	73,200	-
[6676]	26/07/16	2,705	2,705	2,634	2,650	-58	-2.141802	29,900	-
[6676]	26/07/15	2,672	2,728	2,662	2,708	+71	+2.692454	46,600	-
[6676]	26/07/14	2,583	2,656	2,581	2,637	+26	+0.995787	39,900	-
[6676]	26/07/13	2,660	2,680	2,590	2,611	-32	-1.210745	44,000	-
[6676]	26/07/10	2,590	2,657	2,590	2,643	+58	+2.243714	40,100	-
[6676]	26/07/09	2,579	2,588	2,548	2,585	+35	+1.372549	42,100	-
[6676]	26/07/08	2,576	2,588	2,550	2,550	-26	-1.009317	28,400	-
[6676]	26/07/07	2,570	2,611	2,550	2,576	+7	+0.27248	43,100	-
[6676]	26/07/06	2,555	2,587	2,550	2,569	+29	+1.141732	36,200	-
[6676]	26/07/03	2,506	2,552	2,494	2,540	+46	+1.844427	35,000	-
[6676]	26/07/02	2,479	2,521	2,464	2,494	+25	+1.012556	37,900	-
[6676]	26/07/01	2,462	2,485	2,448	2,469	+17	+0.693312	33,000	-
[6676]	26/06/30	2,472	2,474	2,431	2,452	-15	-0.608026	40,800	-
[6676]	26/06/29	2,462	2,470	2,400	2,467	+45	+1.857969	83,900	-
[6676]	26/06/26	2,496	2,509	2,417	2,422	-85	-3.390507	66,300	-
[6676]	26/06/25	2,564	2,568	2,499	2,507	+36	+1.4569	38,300	-
[6676]	26/06/24	2,557	2,607	2,460	2,471	-86	-3.363316	81,500	-
[6676]	26/06/23	2,692	2,702	2,545	2,557	-160	-5.888848	62,900	-
[6676]	26/06/22	2,740	2,771	2,700	2,717	-50	-1.807011	42,500	-
[6676]	26/06/19	2,730	2,785	2,636	2,767	+43	+1.578561	128,500	-
[6676]	26/06/18	2,670	2,769	2,670	2,724	+93	+3.534778	99,500	-
[6676]	26/06/17	2,589	2,648	2,563	2,631	+40	+1.543805	45,600	-
[6676]	26/06/16	2,598	2,620	2,572	2,591	0	0	38,300	-
[6676]	26/06/15	2,579	2,605	2,573	2,591	+50	+1.967729	40,800	-
[6676]	26/06/12	2,577	2,585	2,519	2,541	-9	-0.352941	56,900	-
[6676]	26/06/11	2,572	2,580	2,527	2,550	-47	-1.809781	37,700	-
[6676]	26/06/10	2,568	2,605	2,530	2,597	+20	+0.776096	87,600	-
[6676]	26/06/09	2,499	2,598	2,493	2,577	+100	+4.037142	119,600	-
[6676]	26/06/08	2,360	2,495	2,345	2,477	+125	+5.314626	183,100	-
[6676]	26/06/05	2,297	2,361	2,297	2,352	+55	+2.394428	50,900	-
[6676]	26/06/04	2,360	2,360	2,297	2,297	-57	-2.42141	53,500	-
[6676]	26/06/03	2,350	2,378	2,335	2,354	+4	+0.170213	71,700	-
[6676]	26/06/02	2,360	2,366	2,323	2,350	-16	-0.676247	48,900	-
[6676]	26/06/01	2,307	2,380	2,287	2,366	+42	+1.807229	91,900	-
[6676]	26/05/29	2,294	2,336	2,268	2,324	+46	+2.019315	62,800	-
[6676]	26/05/28	2,301	2,301	2,253	2,278	-42	-1.810345	109,400	-
[6676]	26/05/27	2,360	2,377	2,320	2,320	-31	-1.318588	90,800	-
[6676]	26/05/26	2,383	2,388	2,346	2,351	-27	-1.135408	61,900	-
[6676]	26/05/25	2,359	2,393	2,341	2,378	+24	+1.019541	98,700	-
[6676]	26/05/22	2,400	2,400	2,337	2,354	-33	-1.382488	156,400	-
[6676]	26/05/21	2,422	2,427	2,377	2,387	-19	-0.789692	156,600	-
[6676]	26/05/20	2,505	2,505	2,381	2,406	-99	-3.952096	161,900	-
[6676]	26/05/19	2,487	2,538	2,487	2,505	+29	+1.171244	90,700	-
[6676]	26/05/18	2,554	2,584	2,455	2,476	-65	-2.558048	85,200	-
[6676]	26/05/15	2,585	2,689	2,521	2,541	-9	-0.352941	141,100	-
[6676]	26/05/14	2,560	2,645	2,550	2,550	-18	-0.700935	74,800	-
[6676]	26/05/13	2,656	2,661	2,568	2,568	-117	-4.357542	95,100	-
[6676]	26/05/12	2,562	2,719	2,562	2,685	+126	+4.923798	119,400	-
[6676]	26/05/11	2,531	2,578	2,527	2,559	+34	+1.346535	60,200	-
[6676]	26/05/08	2,510	2,535	2,508	2,525	+15	+0.59761	75,800	-
[6676]	26/05/07	2,448	2,515	2,441	2,510	+93	+3.847745	55,300	-
[6676]	26/05/01	2,458	2,458	2,407	2,417	-33	-1.346939	49,100	-
[6676]	26/04/30	2,479	2,480	2,447	2,450	-47	-1.882259	53,500	-
[6676]	26/04/28	2,497	2,521	2,471	2,497	+45	+1.835237	105,200	-
[6676]	26/04/27	2,485	2,490	2,440	2,452	-14	-0.567721	51,900	-
[6676]	26/04/24	2,545	2,547	2,461	2,466	-30	-1.201923	49,300	-
[6676]	26/04/23	2,533	2,549	2,475	2,496	-55	-2.156017	59,600	-
[6676]	26/04/22	2,600	2,600	2,542	2,551	-22	-0.855033	46,900	-
[6676]	26/04/21	2,555	2,598	2,540	2,573	+42	+1.659423	59,500	-
[6676]	26/04/20	2,556	2,568	2,531	2,531	-5	-0.197161	37,800	-
[6676]	26/04/17	2,587	2,587	2,522	2,536	-26	-1.014832	35,000	-
[6676]	26/04/16	2,555	2,587	2,542	2,562	+31	+1.224812	51,700	-
[6676]	26/04/15	2,523	2,546	2,514	2,531	+15	+0.596184	36,700	-
[6676]	26/04/14	2,547	2,573	2,500	2,516	+19	+0.760913	65,900	-
[6676]	26/04/13	2,465	2,497	2,465	2,497	+27	+1.093117	45,900	-
[6676]	26/04/10	2,506	2,519	2,458	2,470	-12	-0.483481	37,400	-
[6676]	26/04/09	2,556	2,556	2,482	2,482	-74	-2.895149	52,700	-
[6676]	26/04/08	2,500	2,556	2,500	2,556	+71	+2.857143	62,900	-
[6676]	26/04/07	2,467	2,500	2,467	2,485	+34	+1.387189	50,100	-
[6676]	26/04/06	2,430	2,483	2,425	2,451	+30	+1.239157	59,600	-
[6676]	26/04/03	2,419	2,447	2,415	2,421	+5	+0.206954	48,800	-
[6676]	26/04/02	2,431	2,480	2,416	2,416	-15	-0.61703	77,800	-
[6676]	26/04/01	2,443	2,473	2,412	2,431	+54	+2.271771	59,800	-
[6676]	26/03/31	2,480	2,491	2,365	2,377	-71	-2.900327	79,400	-
[6676]	26/03/30	2,345	2,472	2,336	2,448	-24	-0.970874	156,000	-
[6676]	26/03/27	2,510	2,515	2,430	2,472	-38	-1.513944	169,200	-
[6676]	26/03/26	2,575	2,575	2,485	2,510	-30	-1.181102	50,000	-
[6676]	26/03/25	2,515	2,575	2,510	2,540	+75	+3.042596	65,600	-
[6676]	26/03/24	2,490	2,505	2,442	2,465	+30	+1.232033	59,000	-
[6676]	26/03/23	2,505	2,505	2,435	2,435	-32	-1.297122	98,400	-
[6676]	26/03/19	2,475	2,500	2,465	2,467	-93	-3.632813	48,000	-
[6676]	26/03/18	2,480	2,560	2,457	2,560	+113	+4.617899	42,200	-
[6676]	26/03/17	2,497	2,500	2,442	2,447	-43	-1.726908	46,600	-
[6676]	26/03/16	2,475	2,492	2,455	2,490	+38	+1.549755	53,200	-
[6676]	26/03/13	2,425	2,487	2,425	2,452	+12	+0.491803	111,600	-
[6676]	26/03/12	2,497	2,515	2,417	2,440	-57	-2.282739	68,200	-
[6676]	26/03/11	2,470	2,525	2,470	2,497	+65	+2.672697	63,000	-
[6676]	26/03/10	2,417	2,450	2,402	2,432	+50	+2.099076	61,400	-
[6676]	26/03/09	2,375	2,382	2,315	2,382	-78	-3.170732	134,800	-
[6676]	26/03/06	2,442	2,462	2,387	2,460	-20	-0.806452	88,600	-
[6676]	26/03/05	2,470	2,515	2,450	2,480	+115	+4.862579	89,200	-
[6676]	26/03/04	2,505	2,505	2,342	2,365	-155	-6.150794	149,000	-
[6676]	26/03/03	2,600	2,600	2,515	2,520	-30	-1.176471	79,800	-
[6676]	26/03/02	2,545	2,595	2,530	2,550	-90	-3.409091	84,200	-
[6676]	26/02/27	2,595	2,640	2,565	2,640	+45	+1.734104	56,000	-
[6676]	26/02/26	2,620	2,645	2,575	2,595	+5	+0.19305	62,800	-
[6676]	26/02/25	2,570	2,590	2,555	2,590	+5	+0.193424	64,600	-
[6676]	26/02/24	2,550	2,585	2,520	2,585	+75	+2.988048	69,200	-
[6676]	26/02/20	2,645	2,650	2,510	2,510	-105	-4.015296	75,000	-
[6676]	26/02/19	2,610	2,630	2,595	2,615	+5	+0.191571	33,200	-
[6676]	26/02/18	2,600	2,675	2,595	2,610	+25	+0.967118	75,600	-
[6676]	26/02/17	2,560	2,610	2,545	2,585	+50	+1.972387	74,800	-
[6676]	26/02/16	2,660	2,680	2,535	2,535	-175	-6.457565	177,400	-
[6676]	26/02/13	2,550	2,710	2,515	2,710	+350	+14.830508	247,600	-
[6676]	26/02/12	2,417.5	2,417.5	2,352.5	2,360	-27.5	-1.151832	108,200	-
[6676]	26/02/10	2,355	2,387.5	2,345	2,387.5	+47.5	+2.029915	39,000	-
[6676]	26/02/09	2,375	2,375	2,330	2,340	+20	+0.862069	51,800	-
[6676]	26/02/06	2,295	2,330	2,277.5	2,320	+32.5	+1.420765	64,600	-
[6676]	26/02/05	2,285	2,300	2,270	2,287.5	+37.5	+1.666667	46,600	-
[6676]	26/02/04	2,285	2,302.5	2,250	2,250	-35	-1.531729	60,800	-
[6676]	26/02/03	2,242.5	2,290	2,230	2,285	+77.5	+3.510759	64,000	-
[6676]	26/02/02	2,250	2,262.5	2,200	2,207.5	-37.5	-1.670379	59,200	-
[6676]	26/01/30	2,250	2,262.5	2,220	2,245	-5	-0.222222	42,000	-
[6676]	26/01/29	2,210	2,250	2,207.5	2,250	+32.5	+1.465614	65,200	-
[6676]	26/01/28	2,232.5	2,240	2,207.5	2,217.5	-32.5	-1.444444	49,600	-
[6676]	26/01/27	2,267.5	2,267.5	2,230	2,250	0	0	40,600	-
[6676]	26/01/26	2,335	2,352.5	2,250	2,250	-110	-4.661017	97,200	-
[6676]	26/01/23	2,370	2,370	2,342.5	2,360	+25	+1.070664	45,800	-
[6676]	26/01/22	2,342.5	2,350	2,322.5	2,335	+15	+0.646552	44,800	-
[6676]	26/01/21	2,340	2,360	2,320	2,320	-55	-2.315789	68,800	-
[6676]	26/01/20	2,395	2,397.5	2,367.5	2,375	-25	-1.041667	52,600	-
[6676]	26/01/19	2,440	2,445	2,380	2,400	-40	-1.639344	52,400	-
[6676]	26/01/16	2,480	2,487.5	2,432.5	2,440	-37.5	-1.513623	49,800	-
[6676]	26/01/15	2,465	2,505	2,465	2,477.5	0	0	40,400	-
[6676]	26/01/14	2,475	2,510	2,470	2,477.5	+7.5	+0.303644	57,200	-
[6676]	26/01/13	2,545	2,550	2,467.5	2,470	-40	-1.593625	111,800	-
[6676]	26/01/09	2,475	2,520	2,472.5	2,510	+35	+1.414141	51,600	-
[6676]	26/01/08	2,460	2,510	2,460	2,475	+15	+0.609756	60,200	-
[6676]	26/01/07	2,497.5	2,497.5	2,447.5	2,460	-37.5	-1.501502	63,200	-
[6676]	26/01/06	2,450	2,497.5	2,450	2,497.5	+55	+2.251791	49,600	-
[6676]	26/01/05	2,457.5	2,482.5	2,435	2,442.5	+15	+0.61792	59,600	-
[6676]	25/12/30	2,430	2,450	2,422.5	2,427.5	-2.5	-0.102881	31,400	-
[6676]	25/12/29	2,432.5	2,455	2,420	2,430	-22.5	-0.917431	41,800	-
[6676]	25/12/26	2,437.5	2,467.5	2,420	2,452.5	+35	+1.447777	54,400	-
[6676]	25/12/25	2,445	2,445	2,405	2,417.5	-2.5	-0.103306	39,600	-
[6676]	25/12/24	2,460	2,467.5	2,420	2,420	-37.5	-1.525941	26,400	-
[6676]	25/12/23	2,455	2,470	2,437.5	2,457.5	+2.5	+0.101833	42,600	-
[6676]	25/12/22	2,452.5	2,475	2,420	2,455	+30	+1.237113	71,400	-
[6676]	25/12/19	2,365	2,425	2,365	2,425	+75	+3.191489	88,800	-
[6676]	25/12/18	2,365	2,375	2,335	2,350	-10	-0.423729	50,400	-
[6676]	25/12/17	2,340	2,360	2,315	2,360	+12.5	+0.532481	39,800	-
[6676]	25/12/16	2,410	2,417.5	2,335	2,347.5	-60	-2.492212	80,600	-
[6676]	25/12/15	2,367.5	2,410	2,367.5	2,407.5	+40	+1.689546	45,400	-
[6676]	25/12/12	2,337.5	2,367.5	2,335	2,367.5	+65	+2.823018	54,200	-
[6676]	25/12/11	2,375	2,387.5	2,302.5	2,302.5	-40	-1.707577	79,200	-
[6676]	25/12/10	2,400	2,400	2,325	2,342.5	-57.5	-2.395833	100,600	-
[6676]	25/12/09	2,442.5	2,442.5	2,382.5	2,400	-42.5	-1.74002	52,600	-
[6676]	25/12/08	2,405	2,442.5	2,390	2,442.5	+37.5	+1.559252	53,800	-
[6676]	25/12/05	2,435	2,442.5	2,382.5	2,405	-27.5	-1.130524	50,000	-
[6676]	25/12/04	2,415	2,432.5	2,407.5	2,432.5	+17.5	+0.724638	28,600	-
[6676]	25/12/03	2,407.5	2,430	2,397.5	2,415	+17.5	+0.729927	36,800	-
[6676]	25/12/02	2,460	2,460	2,397.5	2,397.5	-42.5	-1.741803	40,200	-
[6676]	25/12/01	2,520	2,520	2,427.5	2,440	-80	-3.174603	72,000	-
[6676]	25/11/28	2,497.5	2,535	2,477.5	2,520	+35	+1.408451	74,800	-
[6676]	25/11/27	2,457.5	2,485	2,430	2,485	+35	+1.428571	110,400	-
[6676]	25/11/26	2,445	2,450	2,410	2,450	+25	+1.030928	37,800	-
[6676]	25/11/25	2,437.5	2,470	2,422.5	2,425	0	0	67,000	-
[6676]	25/11/21	2,425	2,495	2,425	2,425	-52.5	-2.119072	83,400	-
[6676]	25/11/20	2,435	2,492.5	2,435	2,477.5	+55	+2.270382	75,200	-
[6676]	25/11/19	2,430	2,492.5	2,392.5	2,422.5	-35	-1.424212	142,400	-
[6676]	25/11/18	2,560	2,570	2,387.5	2,457.5	-102.5	-4.003906	157,600	-
[6676]	25/11/17	2,387.5	2,570	2,330	2,560	+107.5	+4.383282	232,600	-
[6676]	25/11/14	2,225	2,472.5	2,217.5	2,452.5	+255	+11.604096	552,200	-
[6676]	25/11/13	2,092.5	2,197.5	2,082.5	2,197.5	+350	+18.94452	366,200	-
[6676]	25/11/12	1,820	1,865	1,815	1,847.5	+25	+1.371742	89,600	-
[6676]	25/11/11	1,825	1,830	1,800	1,822.5	+12.5	+0.690608	52,800	-
[6676]	25/11/10	1,775	1,812.5	1,775	1,810	+30	+1.685393	38,200	-
[6676]	25/11/07	1,800	1,800	1,772.5	1,780	-10	-0.558659	25,200	-
[6676]	25/11/06	1,790	1,815	1,787.5	1,790	+12.5	+0.703235	33,800	-
[6676]	25/11/05	1,772.5	1,782.5	1,767.5	1,777.5	-12.5	-0.698324	61,600	-
[6676]	25/11/04	1,760	1,792.5	1,735	1,790	+55	+3.170029	49,400	-
[6676]	25/10/31	1,742.5	1,747.5	1,720	1,735	+7.5	+0.434153	70,600	-
[6676]	25/10/30	1,745	1,760	1,727.5	1,727.5	-35	-1.985816	284,200	-
[6676]	25/10/29	1,782.5	1,810	1,747.5	1,762.5	-20	-1.12202	57,800	-
[6676]	25/10/28	1,815	1,815	1,780	1,782.5	-32.5	-1.790634	45,200	-
[6676]	25/10/27	1,825	1,832.5	1,805	1,815	+2.5	+0.137931	39,800	-
[6676]	25/10/24	1,812.5	1,817.5	1,792.5	1,812.5	+22.5	+1.256983	32,600	-
[6676]	25/10/23	1,777.5	1,790	1,775	1,790	+20	+1.129944	47,200	-
[6676]	25/10/22	1,770	1,780	1,762.5	1,770	0	0	35,200	-
[6676]	25/10/21	1,792.5	1,800	1,770	1,770	-12.5	-0.701262	26,800	-
[6676]	25/10/20	1,782.5	1,792.5	1,772.5	1,782.5	+30	+1.71184	40,400	-
[6676]	25/10/17	1,770	1,770	1,740	1,752.5	-15	-0.848656	31,800	-
[6676]	25/10/16	1,790	1,795	1,760	1,767.5	-7.5	-0.422535	33,600	-
[6676]	25/10/15	1,740	1,780	1,737.5	1,775	+50	+2.898551	55,400	-
[6676]	25/10/14	1,745	1,765	1,707.5	1,725	-40	-2.266289	77,200	-
[6676]	25/10/10	1,797.5	1,800	1,747.5	1,765	-52.5	-2.888583	57,200	-
[6676]	25/10/09	1,875	1,890	1,805	1,817.5	+37.5	+2.106742	93,000	-
[6676]	25/10/08	1,807.5	1,825	1,780	1,780	-27.5	-1.521438	51,400	-
[6676]	25/10/07	1,772.5	1,825	1,772.5	1,807.5	+30	+1.687764	67,600	-
[6676]	25/10/06	1,772.5	1,785	1,762.5	1,777.5	+7.5	+0.423729	51,800	-
[6676]	25/10/03	1,750	1,782.5	1,750	1,770	+10	+0.568182	59,000	-
[6676]	25/10/02	1,825	1,825	1,750	1,760	-57.5	-3.163686	67,000	-
[6676]	25/10/01	1,825	1,827.5	1,802.5	1,817.5	+27.5	+1.536313	87,800	-
[6676]	25/09/30	1,802.5	1,810	1,790	1,790	+17.5	+0.987306	56,800	-
[6676]	25/09/29	1,835	1,840	1,772.5	1,772.5	-17.5	-0.977654	121,800	-
[6676]	25/09/26	1,775	1,795	1,775	1,790	+12.5	+0.703235	202,400	-
[6676]	25/09/25	1,777.5	1,797.5	1,777.5	1,777.5	0	0	79,200	-
[6676]	25/09/24	1,772.5	1,787.5	1,765	1,777.5	+12.5	+0.708215	64,600	-
[6676]	25/09/22	1,782.5	1,790	1,765	1,765	-5	-0.282486	49,800	-
[6676]	25/09/19	1,790	1,790	1,765	1,770	-15	-0.840336	61,000	-
[6676]	25/09/18	1,792.5	1,795	1,770	1,785	-2.5	-0.13986	48,800	-
[6676]	25/09/17	1,817.5	1,825	1,782.5	1,787.5	-37.5	-2.054795	55,800	-
[6676]	25/09/16	1,832.5	1,850	1,817.5	1,825	-7.5	-0.409277	63,800	-
[6676]	25/09/12	1,825	1,842.5	1,815	1,832.5	+17.5	+0.964187	33,400	-
[6676]	25/09/11	1,827.5	1,840	1,797.5	1,815	-17.5	-0.95498	114,400	-
[6676]	25/09/10	1,850	1,850	1,815	1,832.5	-17.5	-0.945946	34,200	-
[6676]	25/09/09	1,842.5	1,867.5	1,840	1,850	+12.5	+0.680272	107,400	-
[6676]	25/09/08	1,822.5	1,840	1,805	1,837.5	+35	+1.941748	54,400	-
[6676]	25/09/05	1,750	1,807.5	1,750	1,802.5	+52.5	+3	46,800	-