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
[7717]	26/10/29	5,150	5,220	4,910	5,060	-70.0	-1.36	376,400	47,850,098,688
[7717]	26/10/28	5,130	5,160	5,020	5,130	+170.0	+3.43	154,700	48,512,057,344
[7717]	26/10/27	4,905	5,020	4,870	4,960	+265.0	+5.64	230,500	46,904,442,880
[7717]	26/10/26	4,700	4,825	4,635	4,695	-50.0	-1.05	234,600	44,398,460,928
[7717]	26/10/23	4,650	4,755	4,370	4,745	-115.0	-2.37	663,000	44,871,286,784
[7717]	26/10/22	5,430	5,430	4,800	4,860	-510.0	-9.50	487,300	45,958,791,168
[7717]	26/10/21	5,420	5,570	5,320	5,370	+150.0	+2.87	236,100	50,781,626,368
[7717]	26/10/20	5,630	5,660	5,200	5,220	-460.0	-8.10	234,600	49,363,144,704
[7717]	26/10/19	5,430	5,710	5,380	5,680	-30.0	-0.53	238,400	53,713,154,048
[7717]	26/10/16	5,910	5,970	5,670	5,710	-150.0	-2.56	233,500	53,996,847,104
[7717]	26/10/15	6,290	6,320	5,790	5,860	-700.0	-10.67	366,400	55,415,328,768
[7717]	26/10/14	6,690	6,880	6,500	6,560	-110.0	-1.65	149,200	62,034,907,136
[7717]	26/10/13	6,630	6,700	6,460	6,670	-260.0	-3.75	256,100	63,075,127,296
[7717]	26/10/09	6,540	7,020	6,530	6,930	+190.0	+2.82	219,900	65,533,829,120
[7717]	26/10/08	6,820	6,920	6,670	6,740	-180.0	-2.60	194,900	63,737,085,952
[7717]	26/10/07	6,870	7,010	6,750	6,920	-40.0	-0.57	225,400	65,439,264,768
[7717]	26/10/06	6,920	6,990	6,850	6,960	+10.0	+0.14	187,000	65,817,526,272
[7717]	26/10/05	6,760	7,020	6,730	6,950	+420.0	+6.43	300,600	65,722,961,920
[7717]	26/10/02	6,530	6,690	6,420	6,530	-60.0	-0.91	249,600	61,751,214,080
[7717]	26/10/01	6,220	6,650	6,220	6,590	+430.0	+6.98	287,600	62,318,604,288
[7717]	26/09/30	6,100	6,190	6,060	6,160	+140.0	+2.33	129,800	58,252,292,096
[7717]	26/09/29	5,950	6,050	5,920	6,020	+20.0	+0.33	136,100	56,928,374,784
[7717]	26/09/28	6,140	6,190	5,980	6,000	-90.0	-1.48	135,400	56,739,246,080
[7717]	26/09/25	5,980	6,190	5,920	6,090	+110.0	+1.84	169,200	57,590,333,440
[7717]	26/09/24	5,940	6,100	5,850	5,980	+140.0	+2.40	231,600	56,550,113,280
[7717]	26/09/18	5,720	5,890	5,720	5,840	+190.0	+3.36	131,300	55,226,200,064
[7717]	26/09/17	5,830	5,830	5,590	5,650	-20.0	-0.35	109,000	53,429,456,896
[7717]	26/09/16	5,550	5,700	5,440	5,670	+180.0	+3.28	138,700	53,618,585,600
[7717]	26/09/15	5,310	5,580	5,310	5,490	+100.0	+1.86	118,000	51,916,410,880
[7717]	26/09/14	5,330	5,430	5,240	5,390	-140.0	-2.53	187,900	50,970,755,072
[7717]	26/09/11	5,470	5,590	5,420	5,530	-240.0	-4.16	153,900	52,294,672,384
[7717]	26/09/10	5,670	5,780	5,610	5,770	+40.0	+0.70	112,000	54,564,241,408
[7717]	26/09/09	5,690	5,850	5,670	5,730	+90.0	+1.60	148,400	54,185,979,904
[7717]	26/09/08	6,000	6,010	5,590	5,640	-370.0	-6.16	211,000	53,334,892,544
[7717]	26/09/07	5,730	6,040	5,730	6,010	+380.0	+6.75	181,500	56,833,810,432
[7717]	26/09/04	5,470	5,660	5,470	5,630	+250.0	+4.65	158,300	53,240,324,096
[7717]	26/09/03	5,400	5,450	5,290	5,380	+20.0	+0.37	203,300	50,876,190,720
[7717]	26/09/02	5,450	5,550	5,340	5,360	-290.0	-5.13	132,700	50,687,057,920
[7717]	26/09/01	5,460	5,710	5,450	5,650	-10.0	-0.18	149,500	53,429,456,896
[7717]	26/08/31	5,380	5,700	5,340	5,660	+80.0	+1.43	145,600	53,524,021,248
[7717]	26/08/28	5,540	5,770	5,490	5,580	+90.0	+1.64	198,500	52,767,498,240
[7717]	26/08/27	5,630	5,680	5,310	5,490	+120.0	+2.23	156,600	51,916,410,880
[7717]	26/08/26	5,400	5,400	5,240	5,370	-30.0	-0.56	106,900	50,781,626,368
[7717]	26/08/25	5,330	5,410	5,220	5,400	+50.0	+0.93	149,900	51,065,319,424
[7717]	26/08/24	5,420	5,520	5,290	5,350	-70.0	-1.29	166,000	50,592,493,568
[7717]	26/08/21	5,350	5,460	5,250	5,420	-30.0	-0.55	192,700	51,254,452,224
[7717]	26/08/20	5,500	5,560	5,270	5,450	+20.0	+0.37	241,000	51,538,149,376
[7717]	26/08/19	5,520	5,770	5,410	5,430	-470.0	-7.97	257,600	51,349,016,576
[7717]	26/08/18	6,010	6,250	5,850	5,900	-180.0	-2.96	266,700	55,793,590,272
[7717]	26/08/17	5,840	6,130	5,710	6,080	+270	+4.65	196,700	-
[7717]	26/08/14	5,840	5,930	5,740	5,810	0	0.00	180,800	-
[7717]	26/08/13	5,690	5,940	5,630	5,810	+210	+3.75	244,300	-
[7717]	26/08/12	5,570	5,670	5,380	5,600	+20	+0.36	196,800	-
[7717]	26/08/10	5,510	5,820	5,480	5,580	+120	+2.20	374,400	-
[7717]	26/08/07	5,800	5,850	5,380	5,460	-390	-6.67	340,800	-
[7717]	26/08/06	5,810	5,950	5,710	5,850	-260	-4.26	317,500	-
[7717]	26/08/05	5,980	6,160	5,910	6,110	+310	+5.34	415,900	-
[7717]	26/08/04	5,530	5,830	5,500	5,800	+270	+4.88	277,900	-
[7717]	26/08/03	5,360	5,580	5,290	5,530	+70	+1.28	311,800	-
[7717]	26/07/31	5,550	5,580	5,320	5,460	+450	+8.98	433,300	-
[7717]	26/07/30	4,995	5,260	4,860	5,010	+15	+0.30	457,300	-
[7717]	26/07/29	5,670	5,720	4,895	4,995	-375	-6.98	631,900	-
[7717]	26/07/28	5,770	5,790	5,350	5,370	-720	-11.82	453,400	-
[7717]	26/07/27	6,310	6,350	5,950	6,090	-220	-3.49	432,400	-
[7717]	26/07/24	6,510	6,680	6,190	6,310	-300	-4.54	293,300	-
[7717]	26/07/23	6,790	6,850	6,540	6,610	+80	+1.23	243,100	-
[7717]	26/07/22	6,580	6,830	6,500	6,530	+150	+2.35	347,100	-
[7717]	26/07/21	6,380	6,440	6,070	6,380	+10	+0.16	394,800	-
[7717]	26/07/17	6,610	6,640	6,160	6,370	-580	-8.35	535,900	-
[7717]	26/07/16	7,250	7,280	6,830	6,950	-450	-6.08	354,000	-
[7717]	26/07/15	7,220	7,500	7,110	7,400	+230	+3.21	274,100	-
[7717]	26/07/14	7,030	7,280	6,900	7,170	-10	-0.14	518,600	-
[7717]	26/07/13	7,190	7,840	7,070	7,180	+130	+1.84	623,500	-
[7717]	26/07/10	6,890	7,410	6,870	7,050	+460	+6.98	582,500	-
[7717]	26/07/09	6,750	6,750	6,440	6,590	+30	+0.46	417,500	-
[7717]	26/07/08	6,720	6,950	6,540	6,560	-360	-5.20	493,500	-
[7717]	26/07/07	7,710	7,710	6,880	6,920	-910	-11.62	701,300	-
[7717]	26/07/06	8,180	8,190	7,580	7,830	-260	-3.21	462,500	-
[7717]	26/07/03	7,750	8,120	7,580	8,090	+70	+0.87	554,000	-
[7717]	26/07/02	8,500	8,730	8,010	8,020	-860	-9.68	707,900	-
[7717]	26/07/01	9,150	9,430	8,750	8,880	-220	-2.42	645,000	-
[7717]	26/06/30	9,500	9,750	9,060	9,100	-250	-2.67	652,300	-
[7717]	26/06/29	9,380	9,530	8,820	9,350	-30	-0.32	860,800	-
[7717]	26/06/26	8,610	10,180	8,610	9,380	+470	+5.27	1,832,800	-
[7717]	26/06/25	8,400	9,060	8,040	8,910	+920	+11.51	741,000	-
[7717]	26/06/24	7,950	8,620	7,850	7,990	+30	+0.38	766,500	-
[7717]	26/06/23	8,590	8,710	7,940	7,960	-540	-6.35	713,800	-
[7717]	26/06/22	8,600	8,860	8,260	8,500	+70	+0.83	757,400	-
[7717]	26/06/19	9,090	9,090	7,960	8,430	+650	+8.35	1,281,300	-
[7717]	26/06/18	6,810	7,780	6,750	7,780	+1,000	+14.75	599,100	-
[7717]	26/06/17	6,330	6,930	6,190	6,780	+510	+8.13	525,600	-
[7717]	26/06/16	6,340	6,520	6,220	6,270	-70	-1.10	288,200	-
[7717]	26/06/15	6,370	6,480	6,040	6,340	+220	+3.59	327,100	-
[7717]	26/06/12	6,140	6,550	6,060	6,120	+160	+2.68	445,200	-
[7717]	26/06/11	5,590	5,990	5,360	5,960	+40	+0.68	367,900	-
[7717]	26/06/10	5,630	5,990	5,500	5,920	+200	+3.50	396,100	-
[7717]	26/06/09	5,730	5,810	5,440	5,720	+130	+2.33	294,100	-
[7717]	26/06/08	5,600	5,790	5,510	5,590	-540	-8.81	388,700	-
[7717]	26/06/05	5,800	6,180	5,750	6,130	+230	+3.90	260,500	-
[7717]	26/06/04	5,800	6,010	5,720	5,900	+60	+1.03	208,700	-
[7717]	26/06/03	6,020	6,120	5,780	5,840	-90	-1.52	274,000	-
[7717]	26/06/02	6,110	6,110	5,660	5,930	-120	-1.98	343,400	-
[7717]	26/06/01	5,900	6,300	5,890	6,050	+330	+5.77	391,900	-
[7717]	26/05/29	6,000	6,010	5,650	5,720	-220	-3.70	283,100	-
[7717]	26/05/28	5,370	5,960	5,350	5,940	+470	+8.59	333,000	-
[7717]	26/05/27	6,100	6,210	5,470	5,470	-360	-6.17	346,000	-
[7717]	26/05/26	5,810	6,000	5,680	5,830	+20	+0.34	240,700	-
[7717]	26/05/25	5,510	6,030	5,500	5,810	+600	+11.52	382,300	-
[7717]	26/05/22	5,110	5,300	5,080	5,210	+170.0	+3.37	218,300	-
[7717]	26/05/21	5,400	5,400	5,000	5,040	-110.0	-2.14	258,200	-
[7717]	26/05/20	5,120	5,260	4,990	5,150	-60.0	-1.15	255,500	-
[7717]	26/05/19	5,560	5,670	5,090	5,210	-330.0	-5.96	306,000	-
[7717]	26/05/18	5,500	5,650	5,290	5,540	+270.0	+5.12	235,900	-
[7717]	26/05/15	5,530	5,820	5,200	5,270	-180.0	-3.30	332,500	-
[7717]	26/05/14	5,670	5,920	5,410	5,450	-120.0	-2.15	504,200	-
[7717]	26/05/13	5,100	5,570	5,080	5,570	+705.0	+14.49	936,300	-
[7717]	26/05/12	4,830	4,915	4,740	4,865	+55.0	+1.14	198,800	-
[7717]	26/05/11	5,010	5,020	4,765	4,810	-80.0	-1.64	189,700	-
[7717]	26/05/08	4,640	4,890	4,560	4,890	+215.0	+4.60	273,600	-
[7717]	26/05/07	4,175	4,730	4,130	4,675	+545.0	+13.20	412,600	-
[7717]	26/05/01	4,280	4,320	4,130	4,130	-700.0	-14.49	524,300	-
[7717]	26/04/30	4,585	4,945	4,570	4,830	+175.0	+3.76	291,400	-
[7717]	26/04/28	4,600	4,675	4,500	4,655	-15.0	-0.32	216,700	-
[7717]	26/04/27	4,970	5,090	4,650	4,670	-250	-5.08	298,200	-
[7717]	26/04/24	4,820	4,960	4,810	4,920	+110	+2.29	132,000	-
[7717]	26/04/23	5,060	5,080	4,765	4,810	-150	-3.02	191,200	-
[7717]	26/04/22	5,080	5,090	4,940	4,960	-120	-2.36	142,700	-
[7717]	26/04/21	5,100	5,140	5,040	5,080	+30	+0.59	137,600	-
[7717]	26/04/20	4,970	5,170	4,925	5,050	+150	+3.06	238,700	-
[7717]	26/04/17	5,130	5,140	4,870	4,900	-300	-5.77	336,900	-
[7717]	26/04/16	5,200	5,360	5,110	5,200	+100	+1.96	227,800	-
[7717]	26/04/15	5,220	5,330	5,040	5,100	-50	-0.97	265,400	-
[7717]	26/04/14	5,240	5,300	5,100	5,150	+60	+1.18	322,200	-
[7717]	26/04/13	4,745	5,140	4,725	5,090	+290	+6.04	509,100	-
[7717]	26/04/10	4,700	4,870	4,665	4,800	+145	+3.11	358,900	-
[7717]	26/04/09	4,540	4,680	4,440	4,655	+70	+1.53	181,200	-
[7717]	26/04/08	4,515	4,635	4,395	4,585	+280	+6.50	303,700	-
[7717]	26/04/07	4,480	4,495	4,190	4,305	-235	-5.18	377,200	-
[7717]	26/04/06	4,415	4,600	4,415	4,540	+125	+2.83	132,000	-
[7717]	26/04/03	4,335	4,455	4,335	4,415	+175	+4.13	133,000	-
[7717]	26/04/02	4,555	4,565	4,230	4,240	-245	-5.46	249,900	-
[7717]	26/04/01	4,390	4,485	4,280	4,485	+370	+8.99	166,200	-
[7717]	26/03/31	4,150	4,280	4,080	4,115	-230	-5.29	177,900	-
[7717]	26/03/30	4,305	4,345	4,185	4,345	-185	-4.08	224,700	-
[7717]	26/03/27	4,500	4,570	4,380	4,530	-120	-2.58	174,800	-
[7717]	26/03/26	4,675	4,795	4,590	4,650	-25	-0.53	137,400	-
[7717]	26/03/25	4,650	4,755	4,610	4,675	+255	+5.77	151,800	-
[7717]	26/03/24	4,705	4,710	4,320	4,420	+55	+1.26	240,500	-
[7717]	26/03/23	4,385	4,450	4,255	4,365	-275	-5.93	336,000	-
[7717]	26/03/19	4,740	4,770	4,595	4,640	-240	-4.92	257,900	-
[7717]	26/03/18	4,615	4,880	4,615	4,880	+590	+13.75	329,200	-
[7717]	26/03/17	4,495	4,600	4,280	4,290	-135	-3.05	170,300	-
[7717]	26/03/16	4,420	4,525	4,360	4,425	-65	-1.45	188,900	-
[7717]	26/03/13	4,400	4,535	4,360	4,490	-50	-1.10	179,800	-
[7717]	26/03/12	4,710	4,890	4,495	4,540	-200	-4.22	348,500	-
[7717]	26/03/11	4,665	4,885	4,630	4,740	+180	+3.95	440,500	-
[7717]	26/03/10	4,315	4,630	4,310	4,560	+440	+10.68	452,300	-
[7717]	26/03/09	4,140	4,190	3,925	4,120	-360	-8.04	340,500	-
[7717]	26/03/06	4,450	4,575	4,345	4,480	-40	-0.88	143,600	-
[7717]	26/03/05	4,400	4,615	4,390	4,520	+380	+9.18	307,300	-
[7717]	26/03/04	4,395	4,600	4,115	4,140	-395	-8.71	437,000	-
[7717]	26/03/03	4,650	4,895	4,490	4,535	-135	-2.89	367,700	-
[7717]	26/03/02	4,500	4,785	4,490	4,670	+10	+0.21	262,800	-
[7717]	26/02/27	4,405	4,675	4,385	4,660	+185	+4.13	205,100	-
[7717]	26/02/26	4,615	4,650	4,430	4,475	-70	-1.54	251,100	-
[7717]	26/02/25	4,360	4,660	4,315	4,545	+145	+3.30	298,200	-
[7717]	26/02/24	4,255	4,420	4,235	4,400	+250	+6.02	292,600	-
[7717]	26/02/20	4,065	4,220	4,065	4,150	+35	+0.85	158,400	-
[7717]	26/02/19	3,960	4,150	3,945	4,115	+190	+4.84	256,000	-
[7717]	26/02/18	3,830	3,970	3,800	3,925	+95	+2.48	178,000	-
[7717]	26/02/17	3,650	3,930	3,610	3,830	+145	+3.93	256,600	-
[7717]	26/02/16	3,645	3,815	3,630	3,685	+65	+1.80	264,300	-
[7717]	26/02/13	3,710	3,740	3,570	3,620	-110	-2.95	248,400	-
[7717]	26/02/12	3,595	3,750	3,570	3,730	+155	+4.34	489,500	-
[7717]	26/02/10	3,490	3,605	3,450	3,575	+65	+1.85	210,100	-
[7717]	26/02/09	3,465	3,515	3,385	3,510	+295	+9.18	262,800	-
[7717]	26/02/06	3,165	3,265	3,125	3,215	+35	+1.10	87,000	-
[7717]	26/02/05	3,180	3,245	3,170	3,180	-30	-0.93	47,000	-
[7717]	26/02/04	3,150	3,230	3,140	3,210	+35	+1.10	89,600	-
[7717]	26/02/03	3,125	3,190	3,115	3,175	+100	+3.25	85,800	-
[7717]	26/02/02	3,145	3,195	3,055	3,075	-40	-1.28	90,200	-
[7717]	26/01/30	3,095	3,140	3,045	3,115	+10	+0.32	105,600	-
[7717]	26/01/29	3,145	3,155	3,030	3,105	+5	+0.16	134,400	-
[7717]	26/01/28	3,145	3,145	3,070	3,100	-65	-2.05	57,600	-
[7717]	26/01/27	3,075	3,175	3,065	3,165	+80	+2.59	56,200	-
[7717]	26/01/26	3,130	3,145	3,080	3,085	-150	-4.64	112,500	-
[7717]	26/01/23	3,290	3,295	3,200	3,235	-55	-1.67	92,300	-
[7717]	26/01/22	3,190	3,325	3,185	3,290	+145	+4.61	108,900	-
[7717]	26/01/21	3,050	3,190	3,025	3,145	+25	+0.80	70,400	-
[7717]	26/01/20	3,150	3,155	3,100	3,120	-65	-2.04	49,900	-
[7717]	26/01/19	3,200	3,205	3,115	3,185	-60	-1.85	76,300	-
[7717]	26/01/16	3,160	3,250	3,155	3,245	+105	+3.34	95,600	-
[7717]	26/01/15	3,140	3,150	3,100	3,140	-15	-0.48	42,800	-
[7717]	26/01/14	3,140	3,180	3,125	3,155	+40	+1.28	62,500	-
[7717]	26/01/13	3,165	3,180	3,110	3,115	+20	+0.65	83,200	-
[7717]	26/01/09	3,070	3,105	3,045	3,095	+25	+0.81	109,600	-
[7717]	26/01/08	3,085	3,130	3,070	3,070	-40	-1.29	54,900	-
[7717]	26/01/07	3,115	3,165	3,090	3,110	-25	-0.80	92,600	-
[7717]	26/01/06	3,130	3,170	3,105	3,135	+10	+0.32	81,300	-
[7717]	26/01/05	3,040	3,125	3,035	3,125	+135	+4.52	116,800	-
[7717]	25/12/30	3,025	3,035	2,986	2,990	-50	-1.64	74,400	-
[7717]	25/12/29	3,025	3,050	3,020	3,040	0	0.00	54,100	-
[7717]	25/12/26	3,035	3,050	3,010	3,040	+5	+0.16	67,900	-
[7717]	25/12/25	2,971	3,035	2,971	3,035	+40	+1.34	86,300	-
[7717]	25/12/24	2,980	3,010	2,967	2,995	-2	-0.07	88,500	-
[7717]	25/12/23	2,964	2,997	2,958	2,997	+12	+0.40	87,200	-
[7717]	25/12/22	2,919	2,996	2,908	2,985	+146	+5.14	153,100	-
[7717]	25/12/19	2,850	2,868	2,839	2,839	+7	+0.25	92,900	-
[7717]	25/12/18	2,850	2,868	2,823	2,832	-36	-1.26	70,200	-
[7717]	25/12/17	2,898	2,899	2,852	2,868	-2	-0.07	66,500	-
[7717]	25/12/16	2,905	2,905	2,846	2,870	-68	-2.31	89,300	-
[7717]	25/12/15	2,896	2,940	2,873	2,938	-8	-0.27	82,900	-
[7717]	25/12/12	2,967	2,977	2,918	2,946	+51	+1.76	74,200	-
[7717]	25/12/11	2,947	2,950	2,886	2,895	-34	-1.16	66,400	-
[7717]	25/12/10	2,920	2,955	2,883	2,929	+9	+0.31	84,900	-
[7717]	25/12/09	2,960	2,977	2,898	2,920	-41	-1.38	61,700	-
[7717]	25/12/08	2,900	2,961	2,891	2,961	+55	+1.89	59,600	-
[7717]	25/12/05	2,900	2,916	2,886	2,906	-4	-0.14	46,300	-
[7717]	25/12/04	2,864	2,928	2,860	2,910	+63	+2.21	85,400	-
[7717]	25/12/03	2,870	2,895	2,847	2,847	+16	+0.57	63,800	-
[7717]	25/12/02	2,899	2,900	2,824	2,831	-52	-1.80	78,600	-
[7717]	25/12/01	2,945	2,954	2,870	2,883	-61	-2.07	100,600	-
[7717]	25/11/28	2,965	2,997	2,936	2,944	+8	+0.27	90,300	-
[7717]	25/11/27	2,887	2,964	2,871	2,936	+71	+2.48	110,500	-
[7717]	25/11/26	2,810	2,880	2,805	2,865	+59	+2.10	58,800	-
[7717]	25/11/25	2,869	2,877	2,790	2,806	-13	-0.46	66,900	-
[7717]	25/11/21	2,788	2,838	2,775	2,819	-67	-2.32	101,100	-
[7717]	25/11/20	2,870	2,910	2,864	2,886	+86	+3.07	89,600	-
[7717]	25/11/19	2,821	2,858	2,773	2,800	-25	-0.88	100,300	-
[7717]	25/11/18	2,888	2,904	2,812	2,825	-134	-4.53	164,600	-
[7717]	25/11/17	2,899	2,968	2,873	2,959	+12	+0.41	223,100	-
[7717]	25/11/14	2,992	3,025	2,947	2,947	-123	-4.01	201,200	-
[7717]	25/11/13	3,200	3,345	3,025	3,070	-340	-9.97	484,500	-
[7717]	25/11/12	3,410	3,440	3,345	3,410	-60	-1.73	131,900	-
[7717]	25/11/11	3,450	3,535	3,405	3,470	+90	+2.66	147,700	-
[7717]	25/11/10	3,350	3,440	3,295	3,380	+100	+3.05	150,100	-
[7717]	25/11/07	3,245	3,280	3,215	3,280	-25	-0.76	84,200	-
[7717]	25/11/06	3,300	3,345	3,275	3,305	+35	+1.07	85,500	-
[7717]	25/11/05	3,340	3,360	3,165	3,270	-210	-6.03	214,400	-
[7717]	25/11/04	3,495	3,625	3,465	3,480	+5	+0.14	119,400	-
[7717]	25/10/31	3,400	3,475	3,360	3,475	+60	+1.76	143,200	-
[7717]	25/10/30	3,455	3,475	3,395	3,415	0	0.00	116,000	-
[7717]	25/10/29	3,535	3,535	3,415	3,415	-75	-2.15	115,900	-
[7717]	25/10/28	3,610	3,630	3,480	3,490	-120	-3.32	102,300	-
[7717]	25/10/27	3,640	3,640	3,560	3,610	+35	+0.98	115,100	-
[7717]	25/10/24	3,500	3,615	3,495	3,575	+125	+3.62	132,400	-
[7717]	25/10/23	3,475	3,475	3,420	3,450	-75	-2.13	79,000	-
[7717]	25/10/22	3,540	3,550	3,435	3,525	-25	-0.70	86,300	-
[7717]	25/10/21	3,620	3,650	3,545	3,550	-65	-1.80	99,400	-
[7717]	25/10/20	3,530	3,630	3,520	3,615	+155	+4.48	122,300	-
[7717]	25/10/17	3,585	3,585	3,460	3,460	-190	-5.21	94,100	-
[7717]	25/10/16	3,550	3,665	3,515	3,650	+140	+3.99	115,800	-
[7717]	25/10/15	3,405	3,510	3,405	3,510	+120	+3.54	84,700	-
[7717]	25/10/14	3,460	3,545	3,360	3,390	-130	-3.69	151,000	-
[7717]	25/10/10	3,650	3,650	3,485	3,520	-190	-5.12	147,700	-
[7717]	25/10/09	3,595	3,800	3,595	3,710	+125	+3.49	126,500	-
[7717]	25/10/08	3,620	3,635	3,560	3,585	-50	-1.38	88,600	-
[7717]	25/10/07	3,650	3,780	3,545	3,635	-10	-0.27	176,100	-
[7717]	25/10/06	3,675	3,695	3,605	3,645	+60	+1.67	132,300	-
[7717]	25/10/03	3,535	3,685	3,510	3,585	+55	+1.56	218,700	-
[7717]	25/10/02	3,385	3,540	3,380	3,530	+215	+6.49	142,400	-
[7717]	25/10/01	3,460	3,460	3,315	3,315	-125	-3.63	106,200	-
[7717]	25/09/30	3,445	3,520	3,425	3,440	-15	-0.43	96,900	-
[7717]	25/09/29	3,450	3,465	3,400	3,455	+30	+0.88	88,800	-
[7717]	25/09/26	3,590	3,595	3,420	3,425	-230	-6.29	239,000	-
[7717]	25/09/25	3,635	3,670	3,590	3,655	-15	-0.41	118,400	-
[7717]	25/09/24	3,850	3,875	3,640	3,670	-120	-3.17	296,700	-
[7717]	25/09/22	3,830	3,950	3,780	3,790	+240	+6.76	352,800	-
[7717]	25/09/19	3,630	3,720	3,445	3,550	-25	-0.70	401,400	-
[7717]	25/09/18	3,330	3,620	3,280	3,575	+295	+8.99	418,500	-
[7717]	25/09/17	3,235	3,320	3,210	3,280	+40	+1.23	103,500	-
[7717]	25/09/16	3,155	3,265	3,120	3,240	+90	+2.86	91,500	-
[7717]	25/09/12	3,135	3,175	3,090	3,150	+10	+0.32	83,300	-
[7717]	25/09/11	3,075	3,150	3,065	3,140	+75	+2.45	69,600	-
[7717]	25/09/10	3,025	3,085	3,020	3,065	+50	+1.66	46,800	-
[7717]	25/09/09	3,050	3,090	3,015	3,015	-40	-1.31	56,600	-
[7717]	25/09/08	3,060	3,080	3,030	3,055	+5	+0.16	39,800	-
[7717]	25/09/05	2,961	3,050	2,960	3,050	+85	+2.87	112,600	-