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
[6677]	26/10/29	3,045	3,045	2,960	2,986	-54.0	-1.78	49,500	31,045,165,056
[6677]	26/10/28	2,994	3,055	2,994	3,040	+56.0	+1.88	50,100	31,606,597,632
[6677]	26/10/27	2,936	3,020	2,936	2,984	+50.0	+1.70	74,900	31,024,369,664
[6677]	26/10/26	2,936	2,946	2,910	2,934	-5.0	-0.17	50,600	30,504,525,824
[6677]	26/10/23	2,920	2,939	2,837	2,939	-10.0	-0.34	126,600	30,556,510,208
[6677]	26/10/22	2,974	2,994	2,927	2,949	-25.0	-0.84	67,800	30,660,478,976
[6677]	26/10/21	2,969	2,983	2,951	2,974	+16.0	+0.54	42,000	30,920,400,896
[6677]	26/10/20	3,040	3,040	2,944	2,958	-77.0	-2.54	69,800	30,754,050,048
[6677]	26/10/19	2,950	3,040	2,942	3,035	+15.0	+0.50	59,300	31,554,613,248
[6677]	26/10/16	2,973	3,020	2,956	3,020	+105.0	+3.60	62,500	31,398,660,096
[6677]	26/10/15	3,105	3,105	2,915	2,915	-195.0	-6.27	126,200	30,306,983,936
[6677]	26/10/14	3,130	3,140	3,090	3,110	-5.0	-0.16	42,400	32,334,381,056
[6677]	26/10/13	3,090	3,130	3,085	3,115	+10.0	+0.32	36,700	32,386,365,440
[6677]	26/10/09	3,035	3,105	3,020	3,105	+35.0	+1.14	50,300	32,282,396,672
[6677]	26/10/08	3,115	3,155	3,065	3,070	-65.0	-2.07	59,300	31,918,503,936
[6677]	26/10/07	3,130	3,160	3,110	3,135	+5.0	+0.16	53,600	32,594,302,976
[6677]	26/10/06	3,150	3,160	3,130	3,130	-30.0	-0.95	36,200	32,542,318,592
[6677]	26/10/05	3,125	3,200	3,120	3,160	+55.0	+1.77	126,700	32,854,226,944
[6677]	26/10/02	3,130	3,160	3,105	3,105	-30.0	-0.96	57,200	32,282,396,672
[6677]	26/10/01	3,185	3,200	3,130	3,135	-50.0	-1.57	73,700	32,594,302,976
[6677]	26/09/30	3,115	3,195	3,115	3,185	+65.0	+2.08	78,700	33,114,148,864
[6677]	26/09/29	3,070	3,135	3,060	3,120	-170.0	-5.17	147,600	32,438,349,824
[6677]	26/09/28	3,300	3,315	3,285	3,290	+10.0	+0.30	148,700	34,205,825,024
[6677]	26/09/25	3,255	3,290	3,255	3,280	+30.0	+0.92	85,100	34,101,854,208
[6677]	26/09/24	3,240	3,275	3,235	3,250	+25.0	+0.78	113,600	33,789,947,904
[6677]	26/09/18	3,255	3,265	3,210	3,225	-15.0	-0.46	83,800	33,530,025,984
[6677]	26/09/17	3,265	3,265	3,215	3,240	-15.0	-0.46	69,300	33,685,979,136
[6677]	26/09/16	3,225	3,255	3,215	3,255	+55.0	+1.72	74,300	33,841,932,288
[6677]	26/09/15	3,195	3,220	3,185	3,200	+15.0	+0.47	36,900	33,270,102,016
[6677]	26/09/14	3,185	3,195	3,150	3,185	0	+0.00	65,900	33,114,148,864
[6677]	26/09/11	3,170	3,200	3,145	3,185	-40.0	-1.24	85,600	33,114,148,864
[6677]	26/09/10	3,170	3,230	3,170	3,225	+55.0	+1.74	71,200	33,530,025,984
[6677]	26/09/09	3,180	3,195	3,140	3,170	-5.0	-0.16	140,400	32,958,195,712
[6677]	26/09/08	3,270	3,270	3,175	3,175	-100.0	-3.05	119,800	33,010,180,096
[6677]	26/09/07	3,235	3,280	3,230	3,275	+75.0	+2.34	104,700	34,049,869,824
[6677]	26/09/04	3,200	3,210	3,175	3,200	+5.0	+0.16	63,200	33,270,102,016
[6677]	26/09/03	3,245	3,245	3,180	3,195	-5.0	-0.16	87,900	33,218,117,632
[6677]	26/09/02	3,250	3,260	3,200	3,200	-95.0	-2.88	142,800	33,270,102,016
[6677]	26/09/01	3,280	3,310	3,260	3,295	+20.0	+0.61	103,900	34,257,809,408
[6677]	26/08/31	3,215	3,290	3,200	3,275	+15.0	+0.46	130,600	34,049,869,824
[6677]	26/08/28	3,255	3,280	3,230	3,260	-10.0	-0.31	58,800	33,893,916,672
[6677]	26/08/27	3,190	3,280	3,190	3,270	+85.0	+2.67	87,700	33,997,885,440
[6677]	26/08/26	3,215	3,215	3,185	3,185	-30.0	-0.93	68,500	33,114,148,864
[6677]	26/08/25	3,200	3,225	3,170	3,215	+25.0	+0.78	77,200	33,426,055,168
[6677]	26/08/24	3,205	3,235	3,180	3,190	+15.0	+0.47	75,300	33,166,133,248
[6677]	26/08/21	3,170	3,200	3,110	3,175	+15.0	+0.47	101,200	33,010,180,096
[6677]	26/08/20	3,200	3,215	3,145	3,160	+10.0	+0.32	95,100	32,854,226,944
[6677]	26/08/19	3,320	3,320	3,145	3,150	-205.0	-6.11	245,800	32,750,256,128
[6677]	26/08/18	3,400	3,410	3,325	3,355	-25.0	-0.74	82,700	34,881,622,016
[6677]	26/08/17	3,370	3,390	3,345	3,380	+15.0	+0.45	81,900	35,141,545,984
[6677]	26/08/14	3,395	3,455	3,350	3,365	-30.0	-0.88	136,600	34,985,590,784
[6677]	26/08/13	3,510	3,540	3,375	3,395	-85.0	-2.44	187,400	35,297,501,184
[6677]	26/08/12	3,575	3,575	3,460	3,480	-235.0	-6.33	193,100	36,181,237,760
[6677]	26/08/10	3,695	3,750	3,550	3,715	+45.0	+1.23	102,300	38,624,509,952
[6677]	26/08/07	3,800	3,805	3,565	3,670	-130.0	-3.42	83,700	38,156,648,448
[6677]	26/08/06	3,765	3,850	3,765	3,800	-30.0	-0.78	72,500	39,508,246,528
[6677]	26/08/05	3,715	3,835	3,715	3,830	+150.0	+4.08	86,000	39,820,152,832
[6677]	26/08/04	3,550	3,695	3,550	3,680	+140.0	+3.95	133,100	38,260,617,216
[6677]	26/08/03	3,470	3,590	3,460	3,540	+70.0	+2.02	108,600	36,805,050,368
[6677]	26/07/31	3,365	3,510	3,355	3,470	+175.0	+5.31	82,200	36,077,268,992
[6677]	26/07/30	3,280	3,345	3,240	3,295	-10.0	-0.30	90,700	34,257,809,408
[6677]	26/07/29	3,410	3,440	3,245	3,305	-125.0	-3.64	109,100	34,361,778,176
[6677]	26/07/28	3,525	3,525	3,405	3,430	-95.0	-2.70	56,100	35,661,389,824
[6677]	26/07/27	3,425	3,580	3,425	3,525	+95.0	+2.77	88,200	36,649,095,168
[6677]	26/07/24	3,395	3,450	3,390	3,430	-5.0	-0.15	42,800	35,661,389,824
[6677]	26/07/23	3,425	3,460	3,410	3,435	+40.0	+1.18	34,600	35,713,376,256
[6677]	26/07/22	3,355	3,455	3,355	3,395	+55.0	+1.65	66,600	35,297,501,184
[6677]	26/07/21	3,305	3,360	3,225	3,340	+60.0	+1.83	55,500	34,725,670,912
[6677]	26/07/17	3,365	3,365	3,210	3,280	-140	-4.09	96,600	-
[6677]	26/07/16	3,390	3,425	3,365	3,420	-5	-0.15	44,600	-
[6677]	26/07/15	3,415	3,440	3,395	3,425	+30	+0.88	27,100	-
[6677]	26/07/14	3,360	3,395	3,315	3,395	+10	+0.30	81,000	-
[6677]	26/07/13	3,445	3,470	3,360	3,385	-60	-1.74	39,200	-
[6677]	26/07/10	3,430	3,490	3,430	3,445	+40	+1.17	30,600	-
[6677]	26/07/09	3,400	3,415	3,375	3,405	+75	+2.25	22,100	-
[6677]	26/07/08	3,400	3,430	3,330	3,330	-105	-3.06	50,600	-
[6677]	26/07/07	3,565	3,565	3,420	3,435	-90	-2.55	41,500	-
[6677]	26/07/06	3,600	3,610	3,520	3,525	-70	-1.95	28,400	-
[6677]	26/07/03	3,480	3,595	3,480	3,595	+45	+1.27	42,100	-
[6677]	26/07/02	3,510	3,605	3,455	3,550	-30	-0.84	43,000	-
[6677]	26/07/01	3,500	3,595	3,500	3,580	+110	+3.17	53,900	-
[6677]	26/06/30	3,490	3,495	3,440	3,470	+50	+1.46	36,900	-
[6677]	26/06/29	3,420	3,490	3,345	3,420	0	0.00	41,900	-
[6677]	26/06/26	3,450	3,480	3,375	3,420	-80	-2.29	38,500	-
[6677]	26/06/25	3,500	3,530	3,485	3,500	+75	+2.19	27,700	-
[6677]	26/06/24	3,405	3,490	3,370	3,425	-15	-0.44	29,500	-
[6677]	26/06/23	3,565	3,565	3,440	3,440	-125	-3.51	48,600	-
[6677]	26/06/22	3,465	3,595	3,465	3,565	+100	+2.89	66,500	-
[6677]	26/06/19	3,465	3,515	3,450	3,465	+40	+1.17	44,400	-
[6677]	26/06/18	3,340	3,445	3,335	3,425	+40	+1.18	43,000	-
[6677]	26/06/17	3,320	3,395	3,310	3,385	+55	+1.65	32,400	-
[6677]	26/06/16	3,380	3,380	3,320	3,330	-50	-1.48	27,900	-
[6677]	26/06/15	3,305	3,380	3,305	3,380	+145	+4.48	51,800	-
[6677]	26/06/12	3,220	3,285	3,210	3,235	+70	+2.21	50,700	-
[6677]	26/06/11	3,130	3,165	3,070	3,165	-15	-0.47	61,900	-
[6677]	26/06/10	3,235	3,240	3,145	3,180	-65	-2.00	48,300	-
[6677]	26/06/09	3,240	3,270	3,190	3,245	+35	+1.09	42,000	-
[6677]	26/06/08	3,215	3,225	3,160	3,210	-140	-4.18	86,300	-
[6677]	26/06/05	3,365	3,380	3,260	3,350	+30	+0.90	62,300	-
[6677]	26/06/04	3,335	3,360	3,285	3,320	-25	-0.75	29,700	-
[6677]	26/06/03	3,265	3,350	3,250	3,345	+120	+3.72	58,100	-
[6677]	26/06/02	3,195	3,250	3,145	3,225	+5	+0.16	49,200	-
[6677]	26/06/01	3,195	3,245	3,165	3,220	+40	+1.26	46,800	-
[6677]	26/05/29	3,255	3,260	3,180	3,180	-55	-1.70	47,800	-
[6677]	26/05/28	3,220	3,235	3,140	3,235	+30	+0.94	46,800	-
[6677]	26/05/27	3,270	3,320	3,190	3,205	-65	-1.99	39,200	-
[6677]	26/05/26	3,285	3,285	3,240	3,270	-25	-0.76	33,300	-
[6677]	26/05/25	3,300	3,335	3,285	3,295	+20	+0.61	27,900	-
[6677]	26/05/22	3,250	3,285	3,230	3,275	+35.0	+1.08	29,100	-
[6677]	26/05/21	3,265	3,270	3,230	3,240	+45.0	+1.41	35,800	-
[6677]	26/05/20	3,270	3,270	3,170	3,195	-90.0	-2.74	47,800	-
[6677]	26/05/19	3,380	3,380	3,240	3,285	-45.0	-1.35	60,700	-
[6677]	26/05/18	3,350	3,370	3,320	3,330	-5.0	-0.15	51,500	-
[6677]	26/05/15	3,475	3,480	3,295	3,335	-80.0	-2.34	68,300	-
[6677]	26/05/14	3,445	3,520	3,400	3,415	-20.0	-0.58	49,600	-
[6677]	26/05/13	3,350	3,435	3,345	3,435	+75.0	+2.23	70,900	-
[6677]	26/05/12	3,545	3,555	3,330	3,360	-255.0	-7.05	161,900	-
[6677]	26/05/11	3,600	3,670	3,585	3,615	+50.0	+1.40	95,200	-
[6677]	26/05/08	3,545	3,580	3,510	3,565	+20.0	+0.56	26,900	-
[6677]	26/05/07	3,495	3,565	3,490	3,545	+100.0	+2.90	66,600	-
[6677]	26/05/01	3,350	3,450	3,350	3,445	+95.0	+2.84	63,500	-
[6677]	26/04/30	3,325	3,380	3,310	3,350	0	+0.00	33,600	-
[6677]	26/04/28	3,380	3,380	3,325	3,350	-15.0	-0.45	26,700	-
[6677]	26/04/27	3,275	3,370	3,275	3,365	+105	+3.22	45,700	-
[6677]	26/04/24	3,250	3,300	3,240	3,260	+20	+0.62	27,500	-
[6677]	26/04/23	3,305	3,340	3,230	3,240	-60	-1.82	27,400	-
[6677]	26/04/22	3,300	3,330	3,275	3,300	-30	-0.90	24,000	-
[6677]	26/04/21	3,330	3,360	3,325	3,330	0	0.00	18,400	-
[6677]	26/04/20	3,355	3,380	3,330	3,330	0	0.00	19,500	-
[6677]	26/04/17	3,390	3,390	3,320	3,330	-20	-0.60	19,700	-
[6677]	26/04/16	3,350	3,390	3,330	3,350	+40	+1.21	33,600	-
[6677]	26/04/15	3,355	3,360	3,285	3,310	-15	-0.45	37,400	-
[6677]	26/04/14	3,295	3,355	3,280	3,325	+60	+1.84	48,900	-
[6677]	26/04/13	3,260	3,310	3,240	3,265	-5	-0.15	40,900	-
[6677]	26/04/10	3,265	3,325	3,265	3,270	+25	+0.77	33,100	-
[6677]	26/04/09	3,255	3,265	3,220	3,245	-10	-0.31	41,800	-
[6677]	26/04/08	3,235	3,265	3,205	3,255	+125	+3.99	36,500	-
[6677]	26/04/07	3,155	3,190	3,125	3,130	-20	-0.63	21,700	-
[6677]	26/04/06	3,150	3,180	3,140	3,150	+15	+0.48	22,100	-
[6677]	26/04/03	3,150	3,185	3,130	3,135	+20	+0.64	19,400	-
[6677]	26/04/02	3,195	3,220	3,110	3,115	-20	-0.64	47,000	-
[6677]	26/04/01	3,095	3,155	3,080	3,135	+125	+4.15	57,500	-
[6677]	26/03/31	2,980	3,025	2,955	3,010	-5	-0.17	66,000	-
[6677]	26/03/30	2,970	3,025	2,951	3,015	-85	-2.74	57,700	-
[6677]	26/03/27	3,040	3,115	3,035	3,100	+5	+0.16	69,100	-
[6677]	26/03/26	3,135	3,140	3,075	3,095	-40	-1.28	26,700	-
[6677]	26/03/25	3,080	3,160	3,080	3,135	+115	+3.81	38,100	-
[6677]	26/03/24	3,060	3,060	2,995	3,020	+70	+2.37	43,800	-
[6677]	26/03/23	3,010	3,030	2,913	2,950	-105	-3.44	108,600	-
[6677]	26/03/19	3,095	3,115	3,050	3,055	-110	-3.48	45,500	-
[6677]	26/03/18	3,110	3,170	3,110	3,165	+85	+2.76	32,000	-
[6677]	26/03/17	3,130	3,150	3,075	3,080	-25	-0.81	34,000	-
[6677]	26/03/16	3,090	3,125	3,080	3,105	-10	-0.32	38,600	-
[6677]	26/03/13	3,135	3,150	3,100	3,115	-65	-2.04	65,600	-
[6677]	26/03/12	3,280	3,280	3,145	3,180	-125	-3.78	128,400	-
[6677]	26/03/11	3,330	3,350	3,275	3,305	+25	+0.76	71,500	-
[6677]	26/03/10	3,250	3,305	3,245	3,280	+100	+3.14	69,000	-
[6677]	26/03/09	3,125	3,185	3,065	3,180	-155	-4.65	139,600	-
[6677]	26/03/06	3,295	3,340	3,240	3,335	-30	-0.89	56,000	-
[6677]	26/03/05	3,300	3,395	3,300	3,365	+205	+6.49	95,100	-
[6677]	26/03/04	3,250	3,290	3,105	3,160	-225	-6.65	144,100	-
[6677]	26/03/03	3,475	3,535	3,385	3,385	-95	-2.73	83,900	-
[6677]	26/03/02	3,470	3,520	3,430	3,480	-130	-3.60	109,200	-
[6677]	26/02/27	3,595	3,615	3,535	3,610	-5	-0.14	56,600	-
[6677]	26/02/26	3,565	3,615	3,485	3,615	+75	+2.12	58,600	-
[6677]	26/02/25	3,545	3,595	3,530	3,540	+45	+1.29	44,600	-
[6677]	26/02/24	3,515	3,520	3,460	3,495	-25	-0.71	53,800	-
[6677]	26/02/20	3,500	3,520	3,460	3,520	-15	-0.42	56,800	-
[6677]	26/02/19	3,520	3,580	3,510	3,535	+50	+1.43	54,100	-
[6677]	26/02/18	3,560	3,560	3,485	3,485	-65	-1.83	43,100	-
[6677]	26/02/17	3,490	3,575	3,460	3,550	+60	+1.72	66,600	-
[6677]	26/02/16	3,455	3,520	3,420	3,490	+55	+1.60	76,900	-
[6677]	26/02/13	3,480	3,480	3,365	3,435	-35	-1.01	135,600	-
[6677]	26/02/12	3,400	3,500	3,400	3,470	+60	+1.76	117,100	-
[6677]	26/02/10	3,325	3,425	3,280	3,410	+25	+0.74	268,700	-
[6677]	26/02/09	3,365	3,410	3,345	3,385	+120	+3.68	101,000	-
[6677]	26/02/06	3,285	3,320	3,225	3,265	-35	-1.06	62,300	-
[6677]	26/02/05	3,310	3,335	3,285	3,300	-20	-0.60	33,300	-
[6677]	26/02/04	3,335	3,365	3,315	3,320	+5	+0.15	43,000	-
[6677]	26/02/03	3,280	3,325	3,250	3,315	+100	+3.11	31,200	-
[6677]	26/02/02	3,350	3,370	3,215	3,215	-115	-3.45	58,900	-
[6677]	26/01/30	3,335	3,360	3,310	3,330	+5	+0.15	32,000	-
[6677]	26/01/29	3,400	3,410	3,310	3,325	-70	-2.06	55,100	-
[6677]	26/01/28	3,400	3,400	3,325	3,395	+15	+0.44	45,800	-
[6677]	26/01/27	3,365	3,385	3,320	3,380	+15	+0.45	28,400	-
[6677]	26/01/26	3,340	3,365	3,310	3,365	+25	+0.75	56,500	-
[6677]	26/01/23	3,350	3,365	3,315	3,340	-10	-0.30	27,700	-
[6677]	26/01/22	3,260	3,360	3,260	3,350	+110	+3.40	66,300	-
[6677]	26/01/21	3,200	3,240	3,155	3,240	0	0.00	45,800	-
[6677]	26/01/20	3,290	3,290	3,215	3,240	-50	-1.52	39,600	-
[6677]	26/01/19	3,320	3,320	3,235	3,290	-35	-1.05	53,000	-
[6677]	26/01/16	3,260	3,330	3,235	3,325	+70	+2.15	73,300	-
[6677]	26/01/15	3,215	3,255	3,195	3,255	+10	+0.31	48,600	-
[6677]	26/01/14	3,235	3,270	3,220	3,245	+15	+0.46	48,400	-
[6677]	26/01/13	3,220	3,240	3,175	3,230	+80	+2.54	89,400	-
[6677]	26/01/09	3,240	3,245	3,150	3,150	+20	+0.64	44,100	-
[6677]	26/01/08	3,270	3,270	3,100	3,130	-135	-4.13	108,600	-
[6677]	26/01/07	3,220	3,295	3,210	3,265	+55	+1.71	84,400	-
[6677]	26/01/06	3,190	3,245	3,185	3,210	+45	+1.42	82,900	-
[6677]	26/01/05	3,145	3,180	3,145	3,165	+35	+1.12	37,800	-
[6677]	25/12/30	3,135	3,145	3,110	3,130	0	0.00	31,800	-
[6677]	25/12/29	3,115	3,170	3,105	3,130	+40	+1.29	45,700	-
[6677]	25/12/26	3,070	3,100	3,070	3,090	+20	+0.65	51,200	-
[6677]	25/12/25	3,095	3,115	3,065	3,070	-20	-0.65	52,700	-
[6677]	25/12/24	3,080	3,095	3,055	3,090	+30	+0.98	40,900	-
[6677]	25/12/23	3,040	3,065	3,015	3,060	+20	+0.66	44,800	-
[6677]	25/12/22	3,050	3,060	3,010	3,040	+40	+1.33	34,800	-
[6677]	25/12/19	3,010	3,040	3,000	3,000	-20	-0.66	24,100	-
[6677]	25/12/18	3,040	3,040	2,996	3,020	-30	-0.98	33,500	-
[6677]	25/12/17	3,045	3,065	3,020	3,050	+5	+0.16	22,500	-
[6677]	25/12/16	3,135	3,145	3,030	3,045	-60	-1.93	41,500	-
[6677]	25/12/15	3,130	3,130	3,080	3,105	-45	-1.43	30,500	-
[6677]	25/12/12	3,175	3,175	3,130	3,150	-10	-0.32	28,500	-
[6677]	25/12/11	3,175	3,190	3,125	3,160	-15	-0.47	27,800	-
[6677]	25/12/10	3,165	3,205	3,140	3,175	+5	+0.16	34,500	-
[6677]	25/12/09	3,195	3,215	3,160	3,170	-25	-0.78	54,600	-
[6677]	25/12/08	3,135	3,195	3,125	3,195	+60	+1.91	57,700	-
[6677]	25/12/05	3,150	3,165	3,120	3,135	-50	-1.57	35,200	-
[6677]	25/12/04	3,135	3,195	3,125	3,185	+70	+2.25	45,200	-
[6677]	25/12/03	3,045	3,135	3,045	3,115	+70	+2.30	33,100	-
[6677]	25/12/02	3,085	3,090	3,040	3,045	-15	-0.49	31,200	-
[6677]	25/12/01	3,120	3,150	3,060	3,060	-45	-1.45	39,300	-
[6677]	25/11/28	3,040	3,115	3,040	3,105	+65	+2.14	58,200	-
[6677]	25/11/27	3,035	3,085	3,005	3,040	+30	+1.00	58,400	-
[6677]	25/11/26	3,050	3,050	3,005	3,010	-15	-0.50	19,500	-
[6677]	25/11/25	3,050	3,055	3,015	3,025	+30	+1.00	36,600	-
[6677]	25/11/21	3,000	3,045	2,963	2,995	-75	-2.44	55,700	-
[6677]	25/11/20	2,982	3,070	2,982	3,070	+119	+4.03	49,800	-
[6677]	25/11/19	2,995	3,010	2,934	2,951	-59	-1.96	54,900	-
[6677]	25/11/18	3,065	3,085	2,997	3,010	-75	-2.43	95,500	-
[6677]	25/11/17	3,065	3,090	3,050	3,085	+20	+0.65	64,800	-
[6677]	25/11/14	3,045	3,080	3,015	3,065	-50	-1.61	66,300	-
[6677]	25/11/13	3,205	3,205	3,095	3,115	-95	-2.96	83,100	-
[6677]	25/11/12	3,150	3,220	3,115	3,210	+55	+1.74	186,200	-
[6677]	25/11/11	3,165	3,230	3,100	3,155	+242	+8.31	481,200	-
[6677]	25/11/10	2,909	2,965	2,885	2,913	+10	+0.34	87,800	-
[6677]	25/11/07	2,914	2,930	2,877	2,903	-16	-0.55	67,200	-
[6677]	25/11/06	2,900	2,932	2,884	2,919	+34	+1.18	33,300	-
[6677]	25/11/05	2,911	2,954	2,767	2,885	-76	-2.57	90,700	-
[6677]	25/11/04	2,999	3,030	2,961	2,961	-21	-0.70	91,000	-
[6677]	25/10/31	2,930	2,982	2,913	2,982	+46	+1.57	65,200	-
[6677]	25/10/30	2,881	2,947	2,880	2,936	+55	+1.91	73,100	-
[6677]	25/10/29	2,932	2,953	2,878	2,881	-72	-2.44	48,300	-
[6677]	25/10/28	2,955	3,000	2,944	2,953	+4	+0.14	79,800	-
[6677]	25/10/27	2,940	2,958	2,933	2,949	+34	+1.17	87,400	-
[6677]	25/10/24	2,863	2,915	2,845	2,915	+79	+2.79	54,500	-
[6677]	25/10/23	2,851	2,872	2,828	2,836	-51	-1.77	46,000	-
[6677]	25/10/22	2,848	2,909	2,839	2,887	+46	+1.62	83,800	-
[6677]	25/10/21	2,858	2,865	2,834	2,841	+1	+0.04	53,500	-
[6677]	25/10/20	2,785	2,850	2,785	2,840	+73	+2.64	78,000	-
[6677]	25/10/17	2,800	2,819	2,747	2,767	-75	-2.64	52,400	-
[6677]	25/10/16	2,787	2,862	2,778	2,842	+105	+3.84	84,200	-
[6677]	25/10/15	2,697	2,750	2,680	2,737	+56	+2.09	56,800	-
[6677]	25/10/14	2,722	2,752	2,660	2,681	-99	-3.56	130,400	-
[6677]	25/10/10	2,820	2,820	2,760	2,780	-45	-1.59	102,300	-
[6677]	25/10/09	2,813	2,850	2,813	2,825	+6	+0.21	46,500	-
[6677]	25/10/08	2,872	2,872	2,815	2,819	-55	-1.91	66,000	-
[6677]	25/10/07	2,920	2,936	2,874	2,874	-37	-1.27	56,900	-
[6677]	25/10/06	2,900	2,915	2,876	2,911	+88	+3.12	141,600	-
[6677]	25/10/03	2,825	2,845	2,809	2,823	-8	-0.28	65,900	-
[6677]	25/10/02	2,729	2,840	2,729	2,831	+121	+4.46	154,200	-
[6677]	25/10/01	2,810	2,827	2,710	2,710	-150	-5.24	187,300	-
[6677]	25/09/30	2,865	2,902	2,836	2,860	+3	+0.11	126,400	-
[6677]	25/09/29	2,927	2,955	2,857	2,857	-248	-7.99	264,100	-
[6677]	25/09/26	3,140	3,150	3,105	3,105	-55	-1.74	185,300	-
[6677]	25/09/25	3,170	3,170	3,140	3,160	-10	-0.32	95,100	-
[6677]	25/09/24	3,175	3,185	3,145	3,170	+5	+0.16	117,200	-
[6677]	25/09/22	3,140	3,190	3,120	3,165	+55	+1.77	166,100	-
[6677]	25/09/19	3,090	3,115	3,050	3,110	+55	+1.80	156,700	-
[6677]	25/09/18	3,035	3,075	3,005	3,055	+35	+1.16	71,300	-
[6677]	25/09/17	3,050	3,050	3,015	3,020	-30	-0.98	85,000	-
[6677]	25/09/16	3,025	3,070	3,025	3,050	+30	+0.99	97,400	-
[6677]	25/09/12	3,005	3,060	3,005	3,020	+26	+0.87	123,800	-
[6677]	25/09/11	2,950	3,020	2,950	2,994	+44	+1.49	81,800	-
[6677]	25/09/10	2,977	3,000	2,945	2,950	-8	-0.27	71,700	-
[6677]	25/09/09	2,994	3,020	2,945	2,958	-6	-0.20	137,700	-
[6677]	25/09/08	2,950	2,971	2,930	2,964	+37	+1.26	59,400	-
[6677]	25/09/05	2,896	2,928	2,894	2,927	+50	+1.74	67,000	-