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
[6817]	26/10/29	1,151	1,151	1,117	1,130	-22.0	-1.91	537,900	37,403,287,552
[6817]	26/10/28	1,150	1,160	1,140	1,152	+14.0	+1.23	210,200	38,131,490,816
[6817]	26/10/27	1,148	1,152	1,127	1,138	+7.0	+0.62	226,700	37,668,089,856
[6817]	26/10/26	1,148	1,153	1,125	1,131	-14.0	-1.22	205,200	37,436,387,328
[6817]	26/10/23	1,150	1,157	1,111	1,145	-20.0	-1.72	268,600	37,899,792,384
[6817]	26/10/22	1,183	1,193	1,164	1,165	-18.0	-1.52	179,900	38,561,796,096
[6817]	26/10/21	1,188	1,197	1,179	1,183	+18.0	+1.55	190,300	39,157,600,256
[6817]	26/10/20	1,205	1,205	1,160	1,165	-42.0	-3.48	277,700	38,561,796,096
[6817]	26/10/19	1,200	1,210	1,188	1,207	-13.0	-1.07	207,400	39,952,007,168
[6817]	26/10/16	1,220	1,225	1,202	1,220	+15.0	+1.24	133,500	40,382,308,352
[6817]	26/10/15	1,240	1,243	1,201	1,205	-52.0	-4.14	395,200	39,885,807,616
[6817]	26/10/14	1,254	1,269	1,253	1,257	+3.0	+0.24	143,100	41,607,020,544
[6817]	26/10/13	1,256	1,262	1,236	1,254	-7.0	-0.56	248,200	41,507,717,120
[6817]	26/10/09	1,250	1,271	1,243	1,261	0	+0.00	205,900	41,739,419,648
[6817]	26/10/08	1,278	1,289	1,255	1,261	-28.0	-2.17	110,300	41,739,419,648
[6817]	26/10/07	1,289	1,302	1,278	1,289	-5.0	-0.39	98,200	42,666,225,664
[6817]	26/10/06	1,288	1,302	1,272	1,294	+8.0	+0.62	163,100	42,831,728,640
[6817]	26/10/05	1,285	1,299	1,278	1,286	+9.0	+0.70	117,200	42,566,926,336
[6817]	26/10/02	1,283	1,303	1,275	1,277	-6.0	-0.47	224,600	42,269,024,256
[6817]	26/10/01	1,257	1,287	1,257	1,283	+31.0	+2.48	201,900	42,467,627,008
[6817]	26/09/30	1,244	1,256	1,234	1,252	+27.0	+2.20	217,600	41,441,517,568
[6817]	26/09/29	1,220	1,236	1,219	1,225	-8.0	-0.65	98,500	40,547,811,328
[6817]	26/09/28	1,236	1,254	1,227	1,233	+7.0	+0.57	168,500	40,812,613,632
[6817]	26/09/25	1,242	1,242	1,221	1,226	-11.0	-0.89	103,800	40,580,911,104
[6817]	26/09/24	1,240	1,253	1,235	1,237	+3.0	+0.24	142,400	40,945,012,736
[6817]	26/09/18	1,242	1,251	1,227	1,234	-5.0	-0.40	173,000	40,845,713,408
[6817]	26/09/17	1,220	1,240	1,217	1,239	+23.0	+1.89	158,000	41,011,216,384
[6817]	26/09/16	1,202	1,216	1,199	1,216	+20.0	+1.67	100,000	40,249,909,248
[6817]	26/09/15	1,186	1,205	1,184	1,196	-1.0	-0.08	83,100	39,587,905,536
[6817]	26/09/14	1,186	1,203	1,176	1,197	-3.0	-0.25	178,500	39,621,005,312
[6817]	26/09/11	1,157	1,200	1,157	1,200	+15.0	+1.27	311,500	39,720,304,640
[6817]	26/09/10	1,180	1,190	1,171	1,185	+7.0	+0.59	122,700	39,223,799,808
[6817]	26/09/09	1,173	1,187	1,162	1,178	+8.0	+0.68	124,500	38,992,097,280
[6817]	26/09/08	1,209	1,212	1,170	1,170	-53.0	-4.33	171,500	38,727,299,072
[6817]	26/09/07	1,209	1,229	1,207	1,223	+21.0	+1.75	153,400	40,481,611,776
[6817]	26/09/04	1,180	1,208	1,175	1,202	+22.0	+1.86	159,600	39,786,504,192
[6817]	26/09/03	1,207	1,212	1,176	1,180	-16.0	-1.34	180,900	39,058,300,928
[6817]	26/09/02	1,199	1,212	1,196	1,196	-17.0	-1.40	193,000	39,587,905,536
[6817]	26/09/01	1,218	1,225	1,204	1,213	-4.0	-0.33	202,700	40,150,609,920
[6817]	26/08/31	1,190	1,220	1,186	1,217	+9.0	+0.75	180,200	40,283,009,024
[6817]	26/08/28	1,219	1,229	1,208	1,208	-14.0	-1.15	148,000	39,985,106,944
[6817]	26/08/27	1,237	1,241	1,211	1,222	+4.0	+0.33	171,300	40,448,512,000
[6817]	26/08/26	1,232	1,236	1,217	1,218	-12.0	-0.98	178,100	40,316,108,800
[6817]	26/08/25	1,225	1,235	1,221	1,230	+3.0	+0.24	117,900	40,713,314,304
[6817]	26/08/24	1,239	1,257	1,227	1,227	-13.0	-1.05	160,600	40,614,010,880
[6817]	26/08/21	1,230	1,242	1,213	1,240	+7.0	+0.57	187,200	41,044,316,160
[6817]	26/08/20	1,206	1,243	1,201	1,233	+27.0	+2.24	241,000	40,812,613,632
[6817]	26/08/19	1,238	1,238	1,196	1,206	-57.0	-4.51	330,000	39,918,907,392
[6817]	26/08/18	1,275	1,288	1,260	1,263	-6.0	-0.47	194,300	41,803,853,824
[6817]	26/08/17	1,258	1,277	1,250	1,269	+2.0	+0.16	151,900	42,002,444,288
[6817]	26/08/14	1,261	1,283	1,255	1,267	+6.0	+0.48	190,900	41,936,248,832
[6817]	26/08/13	1,245	1,268	1,244	1,261	+29.0	+2.35	232,600	41,737,654,272
[6817]	26/08/12	1,217	1,240	1,217	1,232	+24.0	+1.99	251,300	40,777,789,440
[6817]	26/08/10	1,200	1,215	1,194	1,208	+6.0	+0.50	316,400	39,983,415,296
[6817]	26/08/07	1,191	1,212	1,176	1,202	+20.0	+1.69	355,300	39,784,820,736
[6817]	26/08/06	1,170	1,192	1,154	1,182	-3.0	-0.25	278,300	39,122,845,696
[6817]	26/08/05	1,151	1,187	1,137	1,185	+47.0	+4.13	382,200	39,222,140,928
[6817]	26/08/04	1,146	1,159	1,121	1,138	-5.0	-0.44	471,200	37,666,496,512
[6817]	26/08/03	1,202	1,216	1,143	1,143	-149.0	-11.53	862,700	37,831,991,296
[6817]	26/07/31	1,330	1,336	1,273	1,292	+25.0	+1.97	433,000	42,763,718,656
[6817]	26/07/30	1,263	1,289	1,245	1,267	+6.0	+0.48	347,900	41,936,248,832
[6817]	26/07/29	1,308	1,311	1,229	1,261	-40.0	-3.07	495,700	41,737,654,272
[6817]	26/07/28	1,325	1,346	1,280	1,301	-49.0	-3.63	478,000	43,061,608,448
[6817]	26/07/27	1,346	1,357	1,324	1,350	+15.0	+1.12	203,600	44,683,452,416
[6817]	26/07/24	1,350	1,358	1,323	1,335	-15.0	-1.11	223,500	44,186,968,064
[6817]	26/07/23	1,347	1,354	1,317	1,350	+23.0	+1.73	200,400	44,683,452,416
[6817]	26/07/22	1,342	1,352	1,324	1,327	+13.0	+0.99	236,900	43,922,178,048
[6817]	26/07/21	1,312	1,316	1,276	1,314	+25.0	+1.94	239,500	43,491,893,248
[6817]	26/07/17	1,317	1,334	1,258	1,289	-42	-3.16	501,600	-
[6817]	26/07/16	1,325	1,342	1,321	1,331	-24	-1.77	245,800	-
[6817]	26/07/15	1,340	1,355	1,337	1,355	+19	+1.42	155,400	-
[6817]	26/07/14	1,335	1,341	1,310	1,336	+2	+0.15	173,100	-
[6817]	26/07/13	1,367	1,385	1,325	1,334	-33	-2.41	324,600	-
[6817]	26/07/10	1,377	1,389	1,360	1,367	+17	+1.26	207,300	-
[6817]	26/07/09	1,367	1,368	1,331	1,350	+9	+0.67	214,700	-
[6817]	26/07/08	1,344	1,376	1,338	1,341	-33	-2.40	286,700	-
[6817]	26/07/07	1,450	1,459	1,374	1,374	-53	-3.71	353,000	-
[6817]	26/07/06	1,441	1,452	1,397	1,427	-23	-1.59	260,900	-
[6817]	26/07/03	1,399	1,450	1,379	1,450	+29	+2.04	279,100	-
[6817]	26/07/02	1,390	1,438	1,375	1,421	+1	+0.07	287,900	-
[6817]	26/07/01	1,369	1,422	1,369	1,420	+51	+3.73	288,900	-
[6817]	26/06/30	1,420	1,420	1,366	1,369	-30	-2.14	284,700	-
[6817]	26/06/29	1,384	1,399	1,342	1,399	-15	-1.06	351,000	-
[6817]	26/06/26	1,428	1,445	1,380	1,414	-16	-1.12	325,100	-
[6817]	26/06/25	1,417	1,454	1,403	1,430	+35	+2.51	260,300	-
[6817]	26/06/24	1,381	1,424	1,367	1,395	+1	+0.07	217,000	-
[6817]	26/06/23	1,440	1,461	1,394	1,394	-42	-2.92	243,600	-
[6817]	26/06/22	1,460	1,475	1,428	1,436	-6	-0.42	201,900	-
[6817]	26/06/19	1,456	1,481	1,435	1,442	+16	+1.12	254,600	-
[6817]	26/06/18	1,423	1,449	1,421	1,426	+3	+0.21	251,000	-
[6817]	26/06/17	1,399	1,437	1,385	1,423	+11	+0.78	234,300	-
[6817]	26/06/16	1,437	1,447	1,405	1,412	-21	-1.47	304,100	-
[6817]	26/06/15	1,451	1,456	1,419	1,433	+23	+1.63	291,700	-
[6817]	26/06/12	1,457	1,466	1,403	1,410	-17	-1.19	269,000	-
[6817]	26/06/11	1,443	1,462	1,405	1,427	-55	-3.71	279,500	-
[6817]	26/06/10	1,500	1,506	1,452	1,482	-33	-2.18	322,000	-
[6817]	26/06/09	1,575	1,576	1,505	1,515	-34	-2.19	256,000	-
[6817]	26/06/08	1,510	1,565	1,509	1,549	-61	-3.79	397,300	-
[6817]	26/06/05	1,555	1,626	1,537	1,610	+47	+3.01	437,500	-
[6817]	26/06/04	1,496	1,599	1,492	1,563	+57	+3.78	526,600	-
[6817]	26/06/03	1,502	1,540	1,494	1,506	+6	+0.40	251,400	-
[6817]	26/06/02	1,508	1,508	1,428	1,500	-21	-1.38	385,700	-
[6817]	26/06/01	1,485	1,545	1,467	1,521	+47	+3.19	511,300	-
[6817]	26/05/29	1,469	1,515	1,461	1,474	+32	+2.22	451,700	-
[6817]	26/05/28	1,410	1,445	1,395	1,442	+37	+2.63	264,700	-
[6817]	26/05/27	1,480	1,505	1,401	1,405	-67	-4.55	438,300	-
[6817]	26/05/26	1,450	1,473	1,444	1,472	+22	+1.52	290,100	-
[6817]	26/05/25	1,440	1,485	1,440	1,450	+70	+5.07	412,500	-
[6817]	26/05/22	1,340	1,381	1,340	1,380	+50.0	+3.76	204,100	-
[6817]	26/05/21	1,316	1,358	1,315	1,330	+36.0	+2.78	174,200	-
[6817]	26/05/20	1,305	1,312	1,268	1,294	-24.0	-1.82	193,500	-
[6817]	26/05/19	1,342	1,342	1,301	1,318	-13.0	-0.98	165,800	-
[6817]	26/05/18	1,340	1,355	1,331	1,331	-21.0	-1.55	147,300	-
[6817]	26/05/15	1,382	1,413	1,333	1,352	-5.0	-0.37	438,500	-
[6817]	26/05/14	1,330	1,373	1,330	1,357	+35.0	+2.65	323,900	-
[6817]	26/05/13	1,292	1,327	1,290	1,322	+23.0	+1.77	168,100	-
[6817]	26/05/12	1,310	1,336	1,287	1,299	-1.0	-0.08	242,000	-
[6817]	26/05/11	1,288	1,311	1,278	1,300	+23.0	+1.80	222,300	-
[6817]	26/05/08	1,261	1,282	1,249	1,277	-9.0	-0.70	316,400	-
[6817]	26/05/07	1,263	1,292	1,240	1,286	+48.0	+3.88	498,400	-
[6817]	26/05/01	1,293	1,293	1,228	1,238	-108.0	-8.02	743,300	-
[6817]	26/04/30	1,320	1,353	1,319	1,346	-2.0	-0.15	312,000	-
[6817]	26/04/28	1,358	1,367	1,318	1,348	+20.0	+1.51	366,300	-
[6817]	26/04/27	1,342	1,369	1,320	1,328	+16	+1.22	390,200	-
[6817]	26/04/24	1,343	1,357	1,310	1,312	-22	-1.65	244,700	-
[6817]	26/04/23	1,325	1,341	1,296	1,334	+7	+0.53	379,200	-
[6817]	26/04/22	1,343	1,355	1,319	1,327	-10	-0.75	267,400	-
[6817]	26/04/21	1,328	1,348	1,316	1,337	+21	+1.60	440,500	-
[6817]	26/04/20	1,261	1,320	1,254	1,316	+55	+4.36	459,700	-
[6817]	26/04/17	1,250	1,265	1,242	1,261	+11	+0.88	196,700	-
[6817]	26/04/16	1,239	1,258	1,238	1,250	+12	+0.97	154,300	-
[6817]	26/04/15	1,253	1,259	1,227	1,238	-9	-0.72	198,600	-
[6817]	26/04/14	1,235	1,253	1,235	1,247	+17	+1.38	221,300	-
[6817]	26/04/13	1,219	1,233	1,215	1,230	+18	+1.49	188,600	-
[6817]	26/04/10	1,221	1,235	1,212	1,212	+2	+0.17	160,500	-
[6817]	26/04/09	1,215	1,226	1,207	1,210	-13	-1.06	137,000	-
[6817]	26/04/08	1,211	1,223	1,201	1,223	+35	+2.95	224,800	-
[6817]	26/04/07	1,180	1,196	1,178	1,188	+13	+1.11	163,000	-
[6817]	26/04/06	1,155	1,183	1,151	1,175	+25	+2.17	285,300	-
[6817]	26/04/03	1,143	1,158	1,139	1,150	+26	+2.31	151,900	-
[6817]	26/04/02	1,142	1,154	1,118	1,124	-2	-0.18	176,300	-
[6817]	26/04/01	1,124	1,131	1,111	1,126	+44	+4.07	181,600	-
[6817]	26/03/31	1,085	1,099	1,076	1,082	-13	-1.19	252,700	-
[6817]	26/03/30	1,085	1,101	1,078	1,095	-40	-3.52	205,100	-
[6817]	26/03/27	1,113	1,139	1,112	1,135	+4	+0.35	245,500	-
[6817]	26/03/26	1,143	1,143	1,117	1,131	-3	-0.26	112,300	-
[6817]	26/03/25	1,127	1,138	1,122	1,134	+34	+3.09	245,300	-
[6817]	26/03/24	1,101	1,110	1,081	1,100	+33	+3.09	175,900	-
[6817]	26/03/23	1,082	1,082	1,043	1,067	-45	-4.05	376,500	-
[6817]	26/03/19	1,141	1,144	1,110	1,112	-49	-4.22	187,300	-
[6817]	26/03/18	1,146	1,162	1,139	1,161	+29	+2.56	247,400	-
[6817]	26/03/17	1,141	1,149	1,132	1,132	+3	+0.27	165,300	-
[6817]	26/03/16	1,128	1,141	1,118	1,129	+6	+0.53	256,600	-
[6817]	26/03/13	1,126	1,137	1,118	1,123	-23	-2.01	290,200	-
[6817]	26/03/12	1,160	1,161	1,135	1,146	-17	-1.46	244,400	-
[6817]	26/03/11	1,170	1,187	1,163	1,163	+3	+0.26	261,200	-
[6817]	26/03/10	1,140	1,160	1,130	1,160	+44	+3.94	244,200	-
[6817]	26/03/09	1,101	1,120	1,089	1,116	-60	-5.10	445,500	-
[6817]	26/03/06	1,163	1,186	1,153	1,176	+1	+0.09	223,000	-
[6817]	26/03/05	1,163	1,189	1,158	1,175	+60	+5.38	335,800	-
[6817]	26/03/04	1,151	1,158	1,097	1,115	-66	-5.59	702,400	-
[6817]	26/03/03	1,230	1,241	1,177	1,181	-57	-4.60	545,400	-
[6817]	26/03/02	1,225	1,250	1,210	1,238	-14	-1.12	290,100	-
[6817]	26/02/27	1,222	1,253	1,213	1,252	+24	+1.95	285,500	-
[6817]	26/02/26	1,232	1,244	1,220	1,228	+11	+0.90	188,500	-
[6817]	26/02/25	1,225	1,239	1,216	1,217	-12	-0.98	224,600	-
[6817]	26/02/24	1,237	1,246	1,221	1,229	+16	+1.32	228,100	-
[6817]	26/02/20	1,205	1,219	1,201	1,213	+7	+0.58	398,700	-
[6817]	26/02/19	1,226	1,229	1,205	1,206	-19	-1.55	299,700	-
[6817]	26/02/18	1,219	1,231	1,218	1,225	+5	+0.41	144,100	-
[6817]	26/02/17	1,202	1,231	1,193	1,220	+18	+1.50	264,000	-
[6817]	26/02/16	1,199	1,215	1,196	1,202	+2	+0.17	225,600	-
[6817]	26/02/13	1,214	1,220	1,194	1,200	-28	-2.28	338,100	-
[6817]	26/02/12	1,233	1,249	1,228	1,228	0	0.00	463,600	-
[6817]	26/02/10	1,162	1,235	1,160	1,228	+66	+5.68	826,500	-
[6817]	26/02/09	1,213	1,213	1,155	1,162	-65	-5.30	1,073,600	-
[6817]	26/02/06	1,220	1,232	1,205	1,227	+14	+1.15	257,900	-
[6817]	26/02/05	1,240	1,243	1,213	1,213	-22	-1.78	268,700	-
[6817]	26/02/04	1,202	1,237	1,199	1,235	+33	+2.75	385,400	-
[6817]	26/02/03	1,174	1,202	1,167	1,202	+56	+4.89	377,600	-
[6817]	26/02/02	1,183	1,197	1,144	1,146	-37	-3.13	349,600	-
[6817]	26/01/30	1,160	1,187	1,155	1,183	+21	+1.81	222,200	-
[6817]	26/01/29	1,160	1,166	1,147	1,162	-2	-0.17	264,600	-
[6817]	26/01/28	1,175	1,178	1,158	1,164	-7	-0.60	232,900	-
[6817]	26/01/27	1,157	1,177	1,151	1,171	+10	+0.86	294,700	-
[6817]	26/01/26	1,189	1,189	1,159	1,161	-58	-4.76	505,300	-
[6817]	26/01/23	1,197	1,220	1,183	1,219	+21	+1.75	441,100	-
[6817]	26/01/22	1,181	1,200	1,177	1,198	+35	+3.01	333,100	-
[6817]	26/01/21	1,153	1,168	1,144	1,163	-10	-0.85	310,700	-
[6817]	26/01/20	1,199	1,199	1,172	1,173	-23	-1.92	178,000	-
[6817]	26/01/19	1,185	1,199	1,164	1,196	+10	+0.84	328,100	-
[6817]	26/01/16	1,170	1,188	1,160	1,186	+3	+0.25	445,700	-
[6817]	26/01/15	1,160	1,183	1,152	1,183	+21	+1.81	316,600	-
[6817]	26/01/14	1,150	1,166	1,150	1,162	+10	+0.87	307,700	-
[6817]	26/01/13	1,159	1,160	1,141	1,152	+8	+0.70	443,700	-
[6817]	26/01/09	1,146	1,150	1,138	1,144	+4	+0.35	218,900	-
[6817]	26/01/08	1,161	1,171	1,140	1,140	-35	-2.98	263,300	-
[6817]	26/01/07	1,162	1,185	1,157	1,175	+9	+0.77	330,000	-
[6817]	26/01/06	1,160	1,180	1,158	1,166	+10	+0.87	457,200	-
[6817]	26/01/05	1,148	1,162	1,144	1,156	+12	+1.05	282,600	-
[6817]	25/12/30	1,152	1,152	1,139	1,144	-14	-1.21	252,200	-
[6817]	25/12/29	1,147	1,160	1,141	1,158	-24	-2.03	481,100	-
[6817]	25/12/26	1,185	1,190	1,176	1,182	-1	-0.08	257,500	-
[6817]	25/12/25	1,178	1,192	1,178	1,183	+8	+0.68	156,900	-
[6817]	25/12/24	1,163	1,175	1,163	1,175	+4	+0.34	164,600	-
[6817]	25/12/23	1,161	1,175	1,160	1,171	+7	+0.60	146,800	-
[6817]	25/12/22	1,170	1,174	1,161	1,164	+7	+0.61	259,600	-
[6817]	25/12/19	1,150	1,163	1,150	1,157	+4	+0.35	193,900	-
[6817]	25/12/18	1,150	1,156	1,141	1,153	-4	-0.35	176,800	-
[6817]	25/12/17	1,152	1,165	1,146	1,157	+5	+0.43	143,600	-
[6817]	25/12/16	1,176	1,180	1,149	1,152	-26	-2.21	328,300	-
[6817]	25/12/15	1,164	1,181	1,159	1,178	+5	+0.43	131,800	-
[6817]	25/12/12	1,175	1,177	1,163	1,173	+8	+0.69	160,800	-
[6817]	25/12/11	1,183	1,186	1,155	1,165	-12	-1.02	290,100	-
[6817]	25/12/10	1,178	1,204	1,174	1,177	+2	+0.17	231,400	-
[6817]	25/12/09	1,188	1,196	1,173	1,175	-19	-1.59	237,700	-
[6817]	25/12/08	1,205	1,205	1,179	1,194	+19	+1.62	262,800	-
[6817]	25/12/05	1,178	1,183	1,172	1,175	-9	-0.76	125,800	-
[6817]	25/12/04	1,175	1,188	1,170	1,184	+12	+1.02	138,300	-
[6817]	25/12/03	1,170	1,172	1,162	1,172	+9	+0.77	108,400	-
[6817]	25/12/02	1,171	1,176	1,158	1,163	-8	-0.68	199,500	-
[6817]	25/12/01	1,205	1,206	1,170	1,171	-35	-2.90	225,900	-
[6817]	25/11/28	1,185	1,207	1,183	1,206	+23	+1.94	215,400	-
[6817]	25/11/27	1,178	1,183	1,170	1,183	+11	+0.94	97,600	-
[6817]	25/11/26	1,170	1,175	1,161	1,172	+3	+0.26	143,200	-
[6817]	25/11/25	1,190	1,190	1,163	1,169	-14	-1.18	151,800	-
[6817]	25/11/21	1,162	1,187	1,160	1,183	+1	+0.08	243,000	-
[6817]	25/11/20	1,158	1,196	1,156	1,182	+55	+4.88	399,100	-
[6817]	25/11/19	1,154	1,157	1,127	1,127	-27	-2.34	223,600	-
[6817]	25/11/18	1,159	1,170	1,153	1,154	-10	-0.86	228,100	-
[6817]	25/11/17	1,176	1,184	1,161	1,164	-12	-1.02	170,000	-
[6817]	25/11/14	1,178	1,195	1,172	1,176	-20	-1.67	243,400	-
[6817]	25/11/13	1,198	1,198	1,179	1,196	+2	+0.17	233,300	-
[6817]	25/11/12	1,126	1,194	1,126	1,194	+67	+5.94	550,000	-
[6817]	25/11/11	1,131	1,131	1,114	1,127	+4	+0.36	127,600	-
[6817]	25/11/10	1,124	1,130	1,114	1,123	+3	+0.27	155,800	-
[6817]	25/11/07	1,130	1,141	1,113	1,120	-11	-0.97	263,700	-
[6817]	25/11/06	1,139	1,145	1,130	1,131	+8	+0.71	223,400	-
[6817]	25/11/05	1,132	1,137	1,092	1,123	-9	-0.80	343,000	-
[6817]	25/11/04	1,125	1,166	1,113	1,132	+10	+0.89	429,100	-
[6817]	25/10/31	1,119	1,126	1,109	1,122	-4	-0.36	211,000	-
[6817]	25/10/30	1,125	1,137	1,118	1,126	+14	+1.26	197,700	-
[6817]	25/10/29	1,140	1,141	1,112	1,112	-16	-1.42	198,900	-
[6817]	25/10/28	1,150	1,165	1,128	1,128	-20	-1.74	362,800	-
[6817]	25/10/27	1,146	1,159	1,143	1,148	+16	+1.41	266,800	-
[6817]	25/10/24	1,123	1,142	1,119	1,132	+14	+1.25	272,600	-
[6817]	25/10/23	1,114	1,121	1,102	1,118	+6	+0.54	167,000	-
[6817]	25/10/22	1,103	1,120	1,093	1,112	+10	+0.91	380,400	-
[6817]	25/10/21	1,105	1,111	1,100	1,102	-4	-0.36	265,500	-
[6817]	25/10/20	1,095	1,108	1,085	1,106	+29	+2.69	193,400	-
[6817]	25/10/17	1,090	1,090	1,071	1,077	-20	-1.82	125,600	-
[6817]	25/10/16	1,090	1,100	1,088	1,097	+16	+1.48	173,500	-
[6817]	25/10/15	1,063	1,085	1,060	1,081	+29	+2.76	187,300	-
[6817]	25/10/14	1,076	1,087	1,050	1,052	-31	-2.86	295,900	-
[6817]	25/10/10	1,111	1,111	1,077	1,083	-41	-3.65	341,500	-
[6817]	25/10/09	1,105	1,124	1,102	1,124	+22	+2.00	278,100	-
[6817]	25/10/08	1,107	1,109	1,094	1,102	-2	-0.18	181,500	-
[6817]	25/10/07	1,089	1,113	1,087	1,104	+15	+1.38	339,200	-
[6817]	25/10/06	1,098	1,104	1,083	1,089	+26	+2.45	315,600	-
[6817]	25/10/03	1,041	1,063	1,041	1,063	+17	+1.63	183,900	-
[6817]	25/10/02	1,042	1,062	1,041	1,046	+6	+0.58	227,900	-
[6817]	25/10/01	1,082	1,082	1,039	1,040	-46	-4.24	326,900	-
[6817]	25/09/30	1,102	1,109	1,083	1,086	-16	-1.45	201,000	-
[6817]	25/09/29	1,086	1,113	1,079	1,102	+8	+0.73	437,500	-
[6817]	25/09/26	1,091	1,099	1,087	1,094	+2	+0.18	293,900	-
[6817]	25/09/25	1,079	1,092	1,077	1,092	+18	+1.68	331,400	-
[6817]	25/09/24	1,078	1,078	1,068	1,074	-1	-0.09	248,000	-
[6817]	25/09/22	1,066	1,081	1,066	1,075	+8	+0.75	263,800	-
[6817]	25/09/19	1,076	1,080	1,053	1,067	0	0.00	430,000	-
[6817]	25/09/18	1,056	1,067	1,050	1,067	+7	+0.66	254,600	-
[6817]	25/09/17	1,062	1,063	1,056	1,060	-6	-0.56	175,300	-
[6817]	25/09/16	1,055	1,066	1,055	1,066	+13	+1.23	253,100	-
[6817]	25/09/12	1,048	1,054	1,048	1,053	+3	+0.29	139,900	-
[6817]	25/09/11	1,048	1,052	1,042	1,050	+2	+0.19	120,800	-
[6817]	25/09/10	1,036	1,048	1,036	1,048	+6	+0.58	219,800	-
[6817]	25/09/09	1,066	1,067	1,042	1,042	-24	-2.25	232,500	-
[6817]	25/09/08	1,068	1,072	1,056	1,066	+3	+0.28	207,900	-
[6817]	25/09/05	1,053	1,064	1,052	1,063	+16	+1.53	330,400	-