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
[1811]	26/10/29	7,000	7,100	6,910	6,980	-20.0	-0.29	3,400	49,987,465,216
[1811]	26/10/28	7,000	7,000	7,000	7,000	0	+0.00	300	50,130,694,144
[1811]	26/10/27	6,960	7,000	6,960	7,000	+90.0	+1.30	300	50,130,694,144
[1811]	26/10/26	6,920	7,020	6,910	6,910	-80.0	-1.14	1,700	49,486,159,872
[1811]	26/10/23	7,020	7,020	6,930	6,990	+30.0	+0.43	2,000	50,059,079,680
[1811]	26/10/22	7,030	7,040	6,960	6,960	-130.0	-1.83	700	49,844,236,288
[1811]	26/10/21	7,060	7,090	7,060	7,090	-10.0	-0.14	200	50,775,232,512
[1811]	26/10/20	7,110	7,110	7,100	7,100	-50.0	-0.70	200	50,846,846,976
[1811]	26/10/19	7,090	7,150	7,050	7,150	+60.0	+0.85	1,000	51,204,923,392
[1811]	26/10/16	7,150	7,150	7,090	7,090	+70.0	+1.00	1,100	50,775,232,512
[1811]	26/10/15	7,120	7,190	7,020	7,020	-140.0	-1.96	1,300	50,273,927,168
[1811]	26/10/14	7,100	7,160	7,100	7,160	+60.0	+0.85	500	51,276,541,952
[1811]	26/10/13	7,130	7,150	7,100	7,100	-90.0	-1.25	1,900	50,846,846,976
[1811]	26/10/09	7,110	7,190	7,110	7,190	+20.0	+0.28	600	51,491,385,344
[1811]	26/10/08	7,270	7,270	7,160	7,170	-160.0	-2.18	2,700	51,348,156,416
[1811]	26/10/07	7,370	7,390	7,280	7,330	-30.0	-0.41	2,100	52,494,000,128
[1811]	26/10/06	7,390	7,390	7,320	7,360	0	+0.00	2,500	52,708,847,616
[1811]	26/10/05	7,460	7,460	7,350	7,360	-50.0	-0.67	2,100	52,708,847,616
[1811]	26/10/02	7,460	7,520	7,390	7,410	-180.0	-2.37	3,200	53,066,924,032
[1811]	26/10/01	7,660	7,660	7,520	7,590	-70.0	-0.91	5,100	54,355,996,672
[1811]	26/09/30	7,680	7,710	7,560	7,660	0	+0.00	1,600	54,857,306,112
[1811]	26/09/29	7,590	7,660	7,460	7,660	+70.0	+0.92	4,300	54,857,306,112
[1811]	26/09/28	7,520	7,590	7,520	7,590	+80.0	+1.07	1,200	54,355,996,672
[1811]	26/09/25	7,510	7,570	7,510	7,510	-10.0	-0.13	2,200	53,783,076,864
[1811]	26/09/24	7,670	7,670	7,510	7,520	-50.0	-0.66	1,700	53,854,691,328
[1811]	26/09/18	7,640	7,640	7,460	7,570	-60.0	-0.79	4,000	54,212,767,744
[1811]	26/09/17	7,600	7,680	7,550	7,630	+70.0	+0.93	2,400	54,642,458,624
[1811]	26/09/16	7,530	7,560	7,510	7,560	+110.0	+1.48	2,400	54,141,153,280
[1811]	26/09/15	7,430	7,450	7,430	7,450	-40.0	-0.53	200	53,353,381,888
[1811]	26/09/14	7,480	7,550	7,450	7,490	0	+0.00	1,600	53,639,843,840
[1811]	26/09/11	7,430	7,570	7,430	7,490	-80.0	-1.06	900	53,639,843,840
[1811]	26/09/10	7,570	7,580	7,450	7,570	0	+0.00	800	54,212,767,744
[1811]	26/09/09	7,610	7,620	7,420	7,570	-20.0	-0.26	2,400	54,212,767,744
[1811]	26/09/08	7,650	7,670	7,590	7,590	-70.0	-0.91	2,200	54,355,996,672
[1811]	26/09/07	7,750	7,750	7,660	7,660	-20.0	-0.26	800	54,857,306,112
[1811]	26/09/04	7,740	7,740	7,680	7,680	-60.0	-0.78	300	55,000,535,040
[1811]	26/09/03	7,710	7,740	7,670	7,740	+30.0	+0.39	1,400	55,430,225,920
[1811]	26/09/02	7,880	7,880	7,710	7,710	-160.0	-2.03	2,000	55,215,382,528
[1811]	26/09/01	7,880	7,880	7,870	7,870	-40.0	-0.51	400	56,361,226,240
[1811]	26/08/31	7,850	7,980	7,850	7,910	0	+0.00	1,600	56,647,688,192
[1811]	26/08/28	7,920	7,930	7,810	7,910	-10.0	-0.13	2,400	56,647,688,192
[1811]	26/08/27	7,860	8,010	7,860	7,920	-30.0	-0.38	2,500	56,719,302,656
[1811]	26/08/26	7,850	8,030	7,850	7,950	+60.0	+0.76	1,400	56,934,146,048
[1811]	26/08/25	7,960	7,980	7,800	7,890	-40.0	-0.50	2,900	56,504,455,168
[1811]	26/08/24	7,880	8,000	7,840	7,930	+60.0	+0.76	700	56,790,917,120
[1811]	26/08/21	7,840	8,080	7,840	7,870	-70.0	-0.88	2,500	56,361,226,240
[1811]	26/08/20	7,920	8,060	7,900	7,940	-60.0	-0.75	3,000	56,862,531,584
[1811]	26/08/19	7,960	8,000	7,960	8,000	-50.0	-0.62	300	57,292,222,464
[1811]	26/08/18	8,040	8,050	7,990	8,050	-60.0	-0.74	1,700	57,650,298,880
[1811]	26/08/17	8,110	8,240	8,090	8,110	+20.0	+0.25	700	58,079,993,856
[1811]	26/08/14	8,200	8,350	8,090	8,090	-110.0	-1.34	500	57,936,760,832
[1811]	26/08/13	8,370	8,370	8,200	8,200	-50.0	-0.61	3,400	58,724,528,128
[1811]	26/08/12	8,180	8,330	8,150	8,250	+110.0	+1.35	1,600	59,082,604,544
[1811]	26/08/10	8,290	8,290	8,140	8,140	-300.0	-3.55	400	58,294,837,248
[1811]	26/08/07	8,170	8,500	8,110	8,440	+300.0	+3.69	5,800	60,443,295,744
[1811]	26/08/06	8,000	8,140	7,950	8,140	+30.0	+0.37	700	58,294,837,248
[1811]	26/08/05	8,050	8,200	7,970	8,110	+20.0	+0.25	1,400	58,079,993,856
[1811]	26/08/04	8,270	8,270	8,090	8,090	-30.0	-0.37	700	57,936,760,832
[1811]	26/08/03	8,380	8,380	8,120	8,120	-250.0	-2.99	700	58,151,608,320
[1811]	26/07/31	8,140	8,450	8,080	8,370	+340.0	+4.23	6,400	59,941,990,400
[1811]	26/07/30	8,110	8,110	7,950	8,030	+70.0	+0.88	2,400	57,507,069,952
[1811]	26/07/29	8,290	8,290	7,860	7,960	-210.0	-2.57	6,800	57,005,764,608
[1811]	26/07/28	8,110	8,210	8,090	8,170	-40.0	-0.49	3,100	58,509,684,736
[1811]	26/07/27	8,180	8,210	8,180	8,210	+180.0	+2.24	800	58,796,146,688
[1811]	26/07/24	8,180	8,230	8,030	8,030	-40.0	-0.50	1,900	57,507,069,952
[1811]	26/07/23	8,070	8,070	8,070	8,070	-140.0	-1.71	100	57,793,531,904
[1811]	26/07/22	8,340	8,350	8,160	8,210	-280.0	-3.30	2,900	58,796,146,688
[1811]	26/07/21	7,870	8,500	7,860	8,490	+560.0	+7.06	5,600	60,801,372,160
[1811]	26/07/17	8,180	8,300	7,880	7,930	-370	-4.46	9,200	-
[1811]	26/07/16	8,170	8,300	8,170	8,300	－	－	1,300	-
[1811]	26/07/15	－	－	－	8,250	－	－	0	-
[1811]	26/07/14	8,170	8,280	8,160	8,250	+130	+1.60	700	-
[1811]	26/07/13	8,120	8,120	8,120	8,120	-70	-0.85	200	-
[1811]	26/07/10	8,300	8,300	8,190	8,190	-120	-1.44	500	-
[1811]	26/07/09	8,190	8,420	8,050	8,310	+190	+2.34	4,200	-
[1811]	26/07/08	8,270	8,270	8,100	8,120	-60	-0.73	1,100	-
[1811]	26/07/07	7,910	8,200	7,910	8,180	+280	+3.54	1,700	-
[1811]	26/07/06	7,890	7,900	7,860	7,900	+240	+3.13	600	-
[1811]	26/07/03	8,020	8,020	7,660	7,660	-450	-5.55	1,200	-
[1811]	26/07/02	8,210	8,210	8,110	8,110	+30	+0.37	500	-
[1811]	26/07/01	8,080	8,080	8,080	8,080	-30	-0.37	300	-
[1811]	26/06/30	8,250	8,250	8,050	8,110	+10	+0.12	2,900	-
[1811]	26/06/29	8,100	8,110	8,100	8,100	+150	+1.89	400	-
[1811]	26/06/26	8,020	8,100	7,950	7,950	-150	-1.85	600	-
[1811]	26/06/25	8,050	8,100	8,050	8,100	+50	+0.62	800	-
[1811]	26/06/24	8,190	8,190	8,050	8,050	-220	-2.66	200	-
[1811]	26/06/23	8,140	8,300	8,140	8,270	+130	+1.60	1,400	-
[1811]	26/06/22	8,150	8,200	8,060	8,140	+80	+0.99	400	-
[1811]	26/06/19	7,900	8,120	7,860	8,060	+10	+0.12	1,100	-
[1811]	26/06/18	7,880	8,060	7,880	8,050	－	－	1,500	-
[1811]	26/06/17	－	－	－	7,770	－	－	0	-
[1811]	26/06/16	7,700	7,770	7,640	7,770	+70	+0.91	400	-
[1811]	26/06/15	7,550	7,820	7,550	7,700	+210	+2.80	1,000	-
[1811]	26/06/12	7,360	7,490	7,280	7,490	+130	+1.77	1,500	-
[1811]	26/06/11	7,400	7,400	7,360	7,360	-150	-2.00	800	-
[1811]	26/06/10	7,590	7,600	7,510	7,510	-80	-1.05	1,300	-
[1811]	26/06/09	7,640	7,640	7,500	7,590	-50	-0.65	500	-
[1811]	26/06/08	7,470	7,640	7,470	7,640	+20	+0.26	600	-
[1811]	26/06/05	7,560	7,660	7,560	7,620	-30	-0.39	800	-
[1811]	26/06/04	7,550	7,650	7,550	7,650	-10	-0.13	300	-
[1811]	26/06/03	7,560	7,780	7,520	7,660	+150	+2.00	4,300	-
[1811]	26/06/02	8,190	8,190	7,500	7,510	-530	-6.59	4,900	-
[1811]	26/06/01	8,480	8,680	7,980	8,040	-590	-6.84	11,800	-
[1811]	26/05/29	8,150	8,800	8,100	8,630	+630	+7.88	5,300	-
[1811]	26/05/28	7,970	8,150	7,960	8,000	-60	-0.74	1,100	-
[1811]	26/05/27	7,670	8,370	7,670	8,060	+260	+3.33	2,100	-
[1811]	26/05/26	7,780	7,800	7,780	7,800	-40	-0.51	500	-
[1811]	26/05/25	7,910	7,910	7,690	7,840	+230	+3.02	1,600	-
[1811]	26/05/22	7,870	8,060	7,610	7,610	-300.0	-3.79	3,100	-
[1811]	26/05/21	7,810	8,000	7,810	7,910	+140.0	+1.80	1,700	-
[1811]	26/05/20	7,950	7,950	7,770	7,770	-180.0	-2.26	1,900	-
[1811]	26/05/19	8,300	8,300	7,800	7,950	-350.0	-4.22	9,500	-
[1811]	26/05/18	8,410	8,410	8,060	8,300	-110.0	-1.31	4,000	-
[1811]	26/05/15	8,630	8,800	8,400	8,410	-220.0	-2.55	2,900	-
[1811]	26/05/14	8,840	9,050	7,360	8,630	-180.0	-2.04	24,400	-
[1811]	26/05/13	8,990	8,990	8,750	8,810	-150.0	-1.67	900	-
[1811]	26/05/12	8,820	9,050	8,820	8,960	-10.0	-0.11	1,500	-
[1811]	26/05/11	8,880	9,140	8,750	8,970	-40.0	-0.44	1,800	-
[1811]	26/05/08	9,080	9,210	9,010	9,010	-220.0	-2.38	1,200	-
[1811]	26/05/07	8,960	9,330	8,960	9,230	+280.0	+3.13	4,400	-
[1811]	26/05/01	8,980	9,100	8,920	8,950	-180.0	-1.97	1,800	-
[1811]	26/04/30	8,440	9,200	8,440	9,130	+540.0	+6.29	10,100	-
[1811]	26/04/28	8,420	8,590	8,420	8,590	+130.0	+1.54	1,500	-
[1811]	26/04/27	8,430	8,540	8,360	8,460	+30	+0.36	1,100	-
[1811]	26/04/24	8,410	8,430	8,300	8,430	+140	+1.69	2,400	-
[1811]	26/04/23	8,380	8,390	8,290	8,290	-90	-1.07	1,400	-
[1811]	26/04/22	8,300	8,430	8,260	8,380	+90	+1.09	2,800	-
[1811]	26/04/21	8,400	8,410	8,280	8,290	-10	-0.12	2,000	-
[1811]	26/04/20	8,370	8,370	8,300	8,300	+10	+0.12	800	-
[1811]	26/04/17	8,430	8,430	8,200	8,290	-140	-1.66	4,500	-
[1811]	26/04/16	8,280	8,470	8,240	8,430	+210	+2.55	3,000	-
[1811]	26/04/15	8,290	8,360	8,200	8,220	-20	-0.24	4,200	-
[1811]	26/04/14	8,420	8,420	8,190	8,240	-230	-2.72	5,200	-
[1811]	26/04/13	8,300	8,490	8,300	8,470	-10	-0.12	4,100	-
[1811]	26/04/10	8,480	8,500	8,480	8,480	0	0.00	1,100	-
[1811]	26/04/09	8,530	8,600	8,450	8,480	-70	-0.82	1,900	-
[1811]	26/04/08	8,410	8,640	8,400	8,550	+200	+2.40	1,300	-
[1811]	26/04/07	8,470	8,500	8,330	8,350	-120	-1.42	4,500	-
[1811]	26/04/06	8,470	8,470	8,470	8,470	-60	-0.70	100	-
[1811]	26/04/03	8,500	8,580	8,450	8,530	-20	-0.23	3,300	-
[1811]	26/04/02	9,020	9,020	8,430	8,550	-320	-3.61	3,700	-
[1811]	26/04/01	8,550	8,980	8,550	8,870	+620	+7.52	5,000	-
[1811]	26/03/31	8,300	8,560	8,250	8,250	-130	-1.55	6,100	-
[1811]	26/03/30	8,140	8,500	8,120	8,380	-170	-1.99	5,900	-
[1811]	26/03/27	8,770	8,830	8,550	8,550	-350	-3.93	2,000	-
[1811]	26/03/26	8,800	8,900	8,570	8,900	+150	+1.71	9,700	-
[1811]	26/03/25	8,490	8,770	8,340	8,750	+350	+4.17	5,000	-
[1811]	26/03/24	8,330	8,430	8,300	8,400	+210	+2.56	900	-
[1811]	26/03/23	8,320	8,500	8,100	8,190	-280	-3.31	8,000	-
[1811]	26/03/19	8,580	8,580	8,380	8,470	-120	-1.40	5,000	-
[1811]	26/03/18	8,550	8,770	8,490	8,590	+50	+0.59	8,300	-
[1811]	26/03/17	8,540	8,790	8,540	8,540	0	0.00	1,600	-
[1811]	26/03/16	8,590	8,590	8,460	8,540	+90	+1.07	1,700	-
[1811]	26/03/13	8,290	8,450	8,290	8,450	+10	+0.12	1,300	-
[1811]	26/03/12	8,770	8,770	8,360	8,440	-370	-4.20	1,900	-
[1811]	26/03/11	8,920	9,080	8,810	8,810	-260	-2.87	3,000	-
[1811]	26/03/10	8,820	9,100	8,640	9,070	+550	+6.46	3,700	-
[1811]	26/03/09	8,480	8,600	8,000	8,520	-410	-4.59	16,700	-
[1811]	26/03/06	9,020	9,100	8,930	8,930	-240	-2.62	2,000	-
[1811]	26/03/05	8,770	9,230	8,770	9,170	+700	+8.26	12,400	-
[1811]	26/03/04	8,860	9,000	8,460	8,470	-730	-7.93	11,800	-
[1811]	26/03/03	9,400	9,400	9,110	9,200	-210	-2.23	3,100	-
[1811]	26/03/02	9,310	9,460	9,160	9,410	-350	-3.59	8,600	-
[1811]	26/02/27	9,620	9,820	9,470	9,760	+290	+3.06	5,700	-
[1811]	26/02/26	9,420	9,550	9,190	9,470	+200	+2.16	6,600	-
[1811]	26/02/25	9,420	9,500	9,220	9,270	-110	-1.17	6,800	-
[1811]	26/02/24	9,030	9,410	9,030	9,380	+200	+2.18	3,500	-
[1811]	26/02/20	9,090	9,240	9,080	9,180	+90	+0.99	6,500	-
[1811]	26/02/19	9,250	9,320	9,000	9,090	-160	-1.73	6,200	-
[1811]	26/02/18	9,310	9,310	8,960	9,250	-60	-0.64	8,300	-
[1811]	26/02/17	9,210	9,350	8,950	9,310	-200	-2.10	15,000	-
[1811]	26/02/16	8,160	9,510	8,160	9,510	+1,500	+18.73	36,000	-
[1811]	26/02/13	9,400	9,730	8,010	8,010	-1,290	-13.87	60,400	-
[1811]	26/02/12	9,150	9,330	9,120	9,300	+230	+2.54	6,900	-
[1811]	26/02/10	8,910	9,150	8,900	9,070	+240	+2.72	4,000	-
[1811]	26/02/09	8,800	8,940	8,670	8,830	+100	+1.15	10,000	-
[1811]	26/02/06	8,430	8,730	8,130	8,730	+300	+3.56	4,900	-
[1811]	26/02/05	8,290	8,430	8,100	8,430	+130	+1.57	4,800	-
[1811]	26/02/04	8,190	8,400	8,190	8,300	-40	-0.48	4,000	-
[1811]	26/02/03	8,210	8,500	8,210	8,340	+240	+2.96	4,000	-
[1811]	26/02/02	7,890	8,130	7,860	8,100	+240	+3.05	8,100	-
[1811]	26/01/30	8,110	8,110	7,860	7,860	-250	-3.08	2,000	-
[1811]	26/01/29	8,020	8,120	7,910	8,110	-10	-0.12	2,500	-
[1811]	26/01/28	8,260	8,260	7,960	8,120	-140	-1.69	6,100	-
[1811]	26/01/27	8,120	8,270	8,080	8,260	+140	+1.72	4,200	-
[1811]	26/01/26	8,400	8,400	8,120	8,120	-380	-4.47	4,600	-
[1811]	26/01/23	8,550	8,640	8,470	8,500	-50	-0.58	4,400	-
[1811]	26/01/22	8,480	8,550	8,420	8,550	+140	+1.66	2,300	-
[1811]	26/01/21	8,170	8,410	8,170	8,410	+130	+1.57	5,100	-
[1811]	26/01/20	8,450	8,490	8,230	8,280	-320	-3.72	4,300	-
[1811]	26/01/19	8,460	8,650	8,420	8,600	+160	+1.90	5,600	-
[1811]	26/01/16	8,470	8,580	8,420	8,440	-30	-0.35	5,300	-
[1811]	26/01/15	8,360	8,620	8,360	8,470	+20	+0.24	7,200	-
[1811]	26/01/14	8,540	8,720	8,350	8,450	-50	-0.59	6,400	-
[1811]	26/01/13	8,200	8,510	8,200	8,500	+420	+5.20	10,400	-
[1811]	26/01/09	8,210	8,330	8,080	8,080	-190	-2.30	6,100	-
[1811]	26/01/08	8,210	8,310	8,080	8,270	+50	+0.61	5,400	-
[1811]	26/01/07	8,310	8,350	8,210	8,220	-90	-1.08	5,300	-
[1811]	26/01/06	8,190	8,480	8,190	8,310	+110	+1.34	8,300	-
[1811]	26/01/05	8,200	8,230	8,110	8,200	+150	+1.86	5,200	-
[1811]	25/12/30	7,710	8,100	7,710	8,050	+250	+3.21	14,000	-
[1811]	25/12/29	7,710	7,900	7,620	7,800	+220	+2.90	9,100	-
[1811]	25/12/26	7,600	7,650	7,490	7,580	-30	-0.39	10,400	-
[1811]	25/12/25	7,620	7,670	7,560	7,610	-10	-0.13	6,200	-
[1811]	25/12/24	7,800	7,960	7,540	7,620	-240	-3.05	9,000	-
[1811]	25/12/23	7,950	7,950	7,820	7,860	-90	-1.13	9,400	-
[1811]	25/12/22	7,540	8,030	7,540	7,950	+410	+5.44	22,100	-
[1811]	25/12/19	7,470	7,620	7,420	7,540	+10	+0.13	8,800	-
[1811]	25/12/18	7,620	7,620	7,470	7,530	-200	-2.59	8,000	-
[1811]	25/12/17	7,600	7,750	7,570	7,730	+20	+0.26	4,700	-
[1811]	25/12/16	7,720	7,740	7,620	7,710	-60	-0.77	3,900	-
[1811]	25/12/15	7,810	7,830	7,700	7,770	-40	-0.51	5,300	-
[1811]	25/12/12	7,850	7,860	7,710	7,810	+70	+0.90	6,400	-
[1811]	25/12/11	8,010	8,010	7,720	7,740	-270	-3.37	10,700	-
[1811]	25/12/10	8,080	8,090	7,920	8,010	+50	+0.63	5,800	-
[1811]	25/12/09	8,170	8,230	7,860	7,960	-270	-3.28	19,500	-
[1811]	25/12/08	8,240	8,350	8,140	8,230	+70	+0.86	7,900	-
[1811]	25/12/05	7,980	8,330	7,980	8,160	+180	+2.26	16,600	-
[1811]	25/12/04	7,920	8,040	7,890	7,980	-90	-1.12	5,300	-
[1811]	25/12/03	8,070	8,300	7,990	8,070	0	0.00	7,800	-
[1811]	25/12/02	8,290	8,450	8,070	8,070	-170	-2.06	9,100	-
[1811]	25/12/01	8,410	8,410	8,150	8,240	-120	-1.44	12,400	-
[1811]	25/11/28	8,330	8,450	8,280	8,360	+80	+0.97	21,100	-
[1811]	25/11/27	8,230	8,350	8,150	8,280	+200	+2.48	15,400	-
[1811]	25/11/26	8,250	8,250	7,910	8,080	-170	-2.06	22,200	-
[1811]	25/11/25	7,600	8,250	7,600	8,250	+800	+10.74	55,200	-
[1811]	25/11/21	7,370	7,530	7,320	7,450	-40	-0.53	27,900	-
[1811]	25/11/20	7,740	7,870	7,420	7,490	-250	-3.23	16,200	-
[1811]	25/11/19	7,740	8,060	7,680	7,740	-110	-1.40	19,900	-
[1811]	25/11/18	8,260	8,260	7,770	7,850	-460	-5.54	17,000	-
[1811]	25/11/17	8,280	8,510	8,230	8,310	+80	+0.97	21,100	-
[1811]	25/11/14	8,150	8,670	8,150	8,230	-220	-2.60	41,500	-
[1811]	25/11/13	8,530	8,950	7,840	8,450	-100	-1.17	82,600	-
[1811]	25/11/12	8,340	8,590	8,080	8,550	+210	+2.52	13,500	-
[1811]	25/11/11	8,400	8,490	8,160	8,340	+10	+0.12	11,800	-
[1811]	25/11/10	8,130	8,430	8,110	8,330	+260	+3.22	10,500	-
[1811]	25/11/07	8,190	8,270	8,070	8,070	-190	-2.30	8,000	-
[1811]	25/11/06	8,240	8,330	8,160	8,260	+20	+0.24	4,100	-
[1811]	25/11/05	8,120	8,250	7,700	8,240	-30	-0.36	16,600	-
[1811]	25/11/04	7,980	8,270	7,830	8,270	+350	+4.42	17,500	-
[1811]	25/10/31	7,930	8,200	7,780	7,920	-50	-0.63	22,500	-
[1811]	25/10/30	7,740	7,980	7,450	7,970	+280	+3.64	22,500	-
[1811]	25/10/29	7,350	7,790	7,220	7,690	+490	+6.81	40,000	-
[1811]	25/10/28	7,480	7,480	7,040	7,200	-280	-3.74	11,100	-
[1811]	25/10/27	7,180	7,500	7,180	7,480	+500	+7.16	18,400	-
[1811]	25/10/24	7,090	7,090	6,870	6,980	-30	-0.43	5,900	-
[1811]	25/10/23	7,000	7,040	6,860	7,010	-60	-0.85	3,000	-
[1811]	25/10/22	7,000	7,070	6,870	7,070	+70	+1.00	4,600	-
[1811]	25/10/21	7,090	7,090	6,780	7,000	+10	+0.14	20,500	-
[1811]	25/10/20	6,850	7,030	6,780	6,990	+240	+3.56	19,000	-
[1811]	25/10/17	6,790	6,840	6,460	6,750	0	0.00	19,400	-
[1811]	25/10/16	6,420	6,810	6,420	6,750	+430	+6.80	23,600	-
[1811]	25/10/15	6,270	6,340	6,240	6,320	+150	+2.43	2,900	-
[1811]	25/10/14	6,310	6,400	6,100	6,170	-190	-2.99	9,400	-
[1811]	25/10/10	6,510	6,510	6,350	6,360	-200	-3.05	4,100	-
[1811]	25/10/09	6,380	6,570	6,340	6,560	+80	+1.23	6,700	-
[1811]	25/10/08	6,440	6,480	6,430	6,480	+20	+0.31	700	-
[1811]	25/10/07	6,460	6,540	6,450	6,460	-100	-1.52	3,700	-
[1811]	25/10/06	6,310	6,590	6,280	6,560	+290	+4.63	9,300	-
[1811]	25/10/03	6,260	6,360	6,220	6,270	-80	-1.26	3,300	-
[1811]	25/10/02	6,200	6,410	6,080	6,350	+150	+2.42	7,700	-
[1811]	25/10/01	6,490	6,490	6,200	6,200	-340	-5.20	10,100	-
[1811]	25/09/30	6,500	6,630	6,490	6,540	+40	+0.62	8,900	-
[1811]	25/09/29	6,440	6,590	6,400	6,500	+20	+0.31	7,500	-
[1811]	25/09/26	6,450	6,550	6,440	6,480	+10	+0.15	3,100	-
[1811]	25/09/25	6,510	6,510	6,400	6,470	-40	-0.61	3,100	-
[1811]	25/09/24	6,510	6,530	6,440	6,510	0	0.00	4,200	-
[1811]	25/09/22	6,500	6,550	6,430	6,510	0	0.00	2,700	-
[1811]	25/09/19	6,500	6,560	6,310	6,510	-20	-0.31	8,800	-
[1811]	25/09/18	6,480	6,630	6,410	6,530	+80	+1.24	16,900	-
[1811]	25/09/17	6,720	6,720	6,450	6,450	-280	-4.16	5,100	-
[1811]	25/09/16	6,310	6,750	6,310	6,730	+440	+7.00	17,100	-
[1811]	25/09/12	6,550	6,550	6,280	6,290	-180	-2.78	11,700	-
[1811]	25/09/11	6,450	6,530	6,370	6,470	+60	+0.94	4,700	-
[1811]	25/09/10	6,350	6,440	6,300	6,410	+80	+1.26	3,900	-
[1811]	25/09/09	6,530	6,660	6,310	6,330	-130	-2.01	7,900	-
[1811]	25/09/08	6,340	6,630	6,240	6,460	+140	+2.22	11,800	-
[1811]	25/09/05	6,280	6,330	6,150	6,320	+130	+2.10	3,500	-