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
[7084]	26/10/29	2,685	2,761	2,685	2,758	+77.0	+2.87	2,200	8,836,435,968
[7084]	26/10/28	2,640	2,683	2,625	2,681	+34.0	+1.28	2,500	8,589,733,888
[7084]	26/10/27	2,685	2,685	2,647	2,647	+12.0	+0.46	400	8,480,800,256
[7084]	26/10/26	2,687	2,687	2,633	2,635	-52.0	-1.94	2,900	8,442,353,152
[7084]	26/10/23	2,681	2,696	2,651	2,687	+7.0	+0.26	2,600	8,608,957,440
[7084]	26/10/22	2,697	2,701	2,628	2,680	-17.0	-0.63	4,500	8,586,529,792
[7084]	26/10/21	2,654	2,702	2,650	2,697	-7.0	-0.26	6,500	8,640,996,352
[7084]	26/10/20	2,728	2,728	2,665	2,704	-31.0	-1.13	4,300	8,663,424,000
[7084]	26/10/19	2,720	2,766	2,714	2,735	+12.0	+0.44	6,200	8,762,745,856
[7084]	26/10/16	2,735	2,778	2,723	2,723	-12.0	-0.44	2,700	8,724,298,752
[7084]	26/10/15	2,751	2,779	2,710	2,735	-34.0	-1.23	6,100	8,762,745,856
[7084]	26/10/14	2,734	2,776	2,728	2,769	-5.0	-0.18	3,200	8,871,678,976
[7084]	26/10/13	2,762	2,774	2,740	2,774	+62.0	+2.29	6,500	8,887,699,456
[7084]	26/10/09	2,779	2,779	2,712	2,712	-32.0	-1.17	2,500	8,689,055,744
[7084]	26/10/08	2,756	2,786	2,713	2,744	-37.0	-1.33	5,500	8,791,580,672
[7084]	26/10/07	2,787	2,787	2,744	2,781	-14.0	-0.50	2,900	8,910,126,080
[7084]	26/10/06	2,822	2,822	2,768	2,795	-28.0	-0.99	2,400	8,954,981,376
[7084]	26/10/05	2,800	2,832	2,780	2,823	-5.0	-0.18	4,300	9,044,691,968
[7084]	26/10/02	2,794	2,842	2,789	2,828	-16.0	-0.56	4,200	9,060,711,424
[7084]	26/10/01	2,785	2,850	2,785	2,844	+9.0	+0.32	6,700	9,111,973,888
[7084]	26/09/30	2,748	2,850	2,665	2,835	+87.0	+3.17	12,800	9,083,139,072
[7084]	26/09/29	2,723	2,822	2,694	2,748	-75.0	-2.66	14,700	8,804,397,056
[7084]	26/09/28	2,831	2,831	2,760	2,823	+9.0	+0.32	11,600	9,044,691,968
[7084]	26/09/25	2,832	2,832	2,780	2,814	-18.0	-0.64	6,800	9,015,856,128
[7084]	26/09/24	2,816	2,836	2,791	2,832	+32.0	+1.14	7,100	9,073,526,784
[7084]	26/09/18	2,842	2,842	2,770	2,800	-41.0	-1.44	2,500	8,971,000,832
[7084]	26/09/17	2,816	2,845	2,780	2,841	+70.0	+2.53	3,200	9,102,362,624
[7084]	26/09/16	2,789	2,817	2,726	2,771	-4.0	-0.14	10,000	8,878,087,168
[7084]	26/09/15	2,855	2,902	2,750	2,775	-79.0	-2.77	10,700	8,890,902,528
[7084]	26/09/14	2,800	2,895	2,800	2,854	+89.0	+3.22	4,900	9,144,013,824
[7084]	26/09/11	2,789	2,849	2,732	2,765	-69.0	-2.43	7,900	8,858,863,616
[7084]	26/09/10	2,930	2,985	2,834	2,834	-120.0	-4.06	5,800	9,079,934,976
[7084]	26/09/09	2,953	2,970	2,930	2,954	-31.0	-1.04	4,500	9,464,406,016
[7084]	26/09/08	2,995	2,995	2,938	2,985	+10.0	+0.34	5,000	9,563,727,872
[7084]	26/09/07	3,005	3,005	2,960	2,975	-30.0	-1.00	5,400	9,531,688,960
[7084]	26/09/04	2,979	3,030	2,935	3,005	+17.0	+0.57	4,200	9,627,806,720
[7084]	26/09/03	2,962	3,030	2,950	2,988	+26.0	+0.88	3,200	9,573,340,160
[7084]	26/09/02	2,950	3,065	2,927	2,962	+99.0	+3.46	10,800	9,490,037,760
[7084]	26/09/01	2,877	2,890	2,825	2,863	-14.0	-0.49	5,100	9,172,848,640
[7084]	26/08/31	2,797	2,889	2,797	2,877	+84.0	+3.01	4,500	9,217,703,936
[7084]	26/08/28	2,737	2,795	2,736	2,793	+35.0	+1.27	3,700	8,948,574,208
[7084]	26/08/27	2,750	2,764	2,735	2,758	-1.0	-0.04	1,800	8,836,435,968
[7084]	26/08/26	2,750	2,759	2,737	2,759	-10.0	-0.36	1,200	8,839,640,064
[7084]	26/08/25	2,787	2,795	2,750	2,769	-15.0	-0.54	4,600	8,871,678,976
[7084]	26/08/24	2,780	2,788	2,730	2,784	+7.0	+0.25	6,000	8,919,738,368
[7084]	26/08/21	2,761	2,779	2,735	2,777	-2.0	-0.07	4,900	8,901,456,896
[7084]	26/08/20	2,770	2,780	2,760	2,779	+14.0	+0.51	1,200	8,907,868,160
[7084]	26/08/19	2,780	2,780	2,742	2,765	+6.0	+0.22	2,200	8,862,991,360
[7084]	26/08/18	2,787	2,787	2,740	2,759	-34.0	-1.22	6,000	8,843,759,616
[7084]	26/08/17	2,781	2,799	2,765	2,793	+41.0	+1.49	3,400	8,952,743,936
[7084]	26/08/14	2,759	2,797	2,749	2,752	-8.0	-0.29	2,600	8,821,321,728
[7084]	26/08/13	2,760	2,760	2,742	2,760	+1.0	+0.04	2,100	8,846,964,736
[7084]	26/08/12	2,750	2,760	2,740	2,759	+9.0	+0.33	1,300	8,843,759,616
[7084]	26/08/10	2,745	2,758	2,740	2,750	+2.0	+0.07	4,400	8,814,910,464
[7084]	26/08/07	2,730	2,753	2,730	2,748	+5.0	+0.18	1,900	8,808,499,200
[7084]	26/08/06	2,743	2,760	2,743	2,743	0	+0.00	1,100	8,792,472,576
[7084]	26/08/05	2,726	2,760	2,722	2,743	-6.0	-0.22	2,800	8,792,472,576
[7084]	26/08/04	2,730	2,749	2,730	2,749	+19.0	+0.70	700	8,811,705,344
[7084]	26/08/03	2,730	2,730	2,680	2,730	0	+0.00	3,500	8,750,801,920
[7084]	26/07/31	2,720	2,730	2,710	2,730	-1.0	-0.04	700	8,750,801,920
[7084]	26/07/30	2,730	2,732	2,684	2,731	+9.0	+0.33	2,100	8,754,007,040
[7084]	26/07/29	2,719	2,737	2,660	2,722	-8.0	-0.29	5,900	8,725,158,912
[7084]	26/07/28	2,748	2,748	2,725	2,730	-18.0	-0.66	2,700	8,750,801,920
[7084]	26/07/27	2,757	2,757	2,727	2,748	-9.0	-0.33	3,900	8,808,499,200
[7084]	26/07/24	2,750	2,762	2,744	2,757	-12.0	-0.43	4,200	8,837,348,352
[7084]	26/07/23	2,740	2,773	2,740	2,769	+29.0	+1.06	2,800	8,875,813,888
[7084]	26/07/22	2,743	2,759	2,736	2,740	-11.0	-0.40	2,400	8,782,856,192
[7084]	26/07/21	2,750	2,753	2,736	2,751	-9.0	-0.33	2,400	8,818,115,584
[7084]	26/07/17	2,765	2,765	2,740	2,760	-6	-0.22	2,100	-
[7084]	26/07/16	2,779	2,779	2,747	2,766	-14	-0.50	4,000	-
[7084]	26/07/15	2,750	2,780	2,745	2,780	+24	+0.87	3,700	-
[7084]	26/07/14	2,771	2,771	2,743	2,756	-4	-0.14	3,200	-
[7084]	26/07/13	2,776	2,776	2,750	2,760	-16	-0.58	3,100	-
[7084]	26/07/10	2,780	2,780	2,750	2,776	+11	+0.40	2,400	-
[7084]	26/07/09	2,752	2,768	2,744	2,765	-2	-0.07	2,200	-
[7084]	26/07/08	2,760	2,774	2,745	2,767	-7	-0.25	5,300	-
[7084]	26/07/07	2,765	2,780	2,756	2,774	-3	-0.11	2,500	-
[7084]	26/07/06	2,750	2,777	2,749	2,777	+13	+0.47	2,600	-
[7084]	26/07/03	2,751	2,777	2,711	2,764	-3	-0.11	2,600	-
[7084]	26/07/02	2,764	2,791	2,740	2,767	-4	-0.14	3,300	-
[7084]	26/07/01	2,769	2,795	2,762	2,771	+2	+0.07	1,300	-
[7084]	26/06/30	2,765	2,793	2,763	2,769	-25	-0.89	1,100	-
[7084]	26/06/29	2,800	2,800	2,762	2,794	+6	+0.22	1,200	-
[7084]	26/06/26	2,800	2,800	2,747	2,788	-7	-0.25	2,100	-
[7084]	26/06/25	2,750	2,800	2,750	2,795	+45	+1.64	5,500	-
[7084]	26/06/24	2,769	2,769	2,699	2,750	-20	-0.72	6,800	-
[7084]	26/06/23	2,727	2,770	2,703	2,770	+61	+2.25	5,600	-
[7084]	26/06/22	2,750	2,750	2,703	2,709	-46	-1.67	9,600	-
[7084]	26/06/19	2,780	2,780	2,715	2,755	-20	-0.72	7,200	-
[7084]	26/06/18	2,780	2,830	2,730	2,775	-33	-1.18	8,900	-
[7084]	26/06/17	2,838	2,838	2,652	2,808	-29	-1.02	27,700	-
[7084]	26/06/16	2,839	2,839	2,600	2,837	+498	+21.29	107,400	-
[7084]	26/06/15	2,339	2,339	2,339	2,339	+400	+20.63	1,100	-
[7084]	26/06/12	2,022	2,022	1,856	1,939	-121	-5.87	21,600	-
[7084]	26/06/11	2,035	2,062	2,001	2,060	-4	-0.19	3,100	-
[7084]	26/06/10	2,021	2,065	2,000	2,064	+15	+0.73	4,100	-
[7084]	26/06/09	2,029	2,075	2,002	2,049	+20	+0.99	5,600	-
[7084]	26/06/08	2,030	2,075	1,986	2,029	-101	-4.74	9,900	-
[7084]	26/06/05	2,059	2,150	2,059	2,130	+49	+2.35	2,400	-
[7084]	26/06/04	2,096	2,096	2,068	2,081	-15	-0.72	3,000	-
[7084]	26/06/03	2,124	2,200	2,068	2,096	-28	-1.32	10,800	-
[7084]	26/06/02	2,250	2,272	2,100	2,124	-154	-6.76	8,200	-
[7084]	26/06/01	2,351	2,351	2,235	2,278	-83	-3.52	9,400	-
[7084]	26/05/29	2,398	2,399	2,300	2,361	-27	-1.13	13,800	-
[7084]	26/05/28	2,338	2,388	2,299	2,388	+35	+1.49	5,700	-
[7084]	26/05/27	2,450	2,489	2,350	2,353	-147	-5.88	10,200	-
[7084]	26/05/26	2,426	2,500	2,273	2,500	+26	+1.05	24,300	-
[7084]	26/05/25	2,519	2,520	2,370	2,474	-41	-1.63	9,700	-
[7084]	26/05/22	2,479	2,584	2,465	2,515	+29.0	+1.17	6,400	-
[7084]	26/05/21	2,375	2,500	2,375	2,486	+97.0	+4.06	3,200	-
[7084]	26/05/20	2,448	2,510	2,361	2,389	-71.0	-2.89	10,400	-
[7084]	26/05/19	2,630	2,679	2,460	2,460	-238.0	-8.82	16,700	-
[7084]	26/05/18	2,706	2,794	2,599	2,698	-154.0	-5.40	6,400	-
[7084]	26/05/15	2,869	2,869	2,810	2,852	-15.0	-0.52	1,300	-
[7084]	26/05/14	2,877	2,877	2,818	2,867	-10.0	-0.35	1,800	-
[7084]	26/05/13	2,878	2,888	2,830	2,877	-31.0	-1.07	4,300	-
[7084]	26/05/12	2,894	2,908	2,852	2,908	-5.0	-0.17	1,600	-
[7084]	26/05/11	2,900	2,932	2,850	2,913	-23.0	-0.78	1,900	-
[7084]	26/05/08	2,914	2,938	2,888	2,936	+18.0	+0.62	800	-
[7084]	26/05/07	2,882	2,928	2,882	2,918	+5.0	+0.17	2,000	-
[7084]	26/05/01	2,894	2,929	2,875	2,913	-15.0	-0.51	2,400	-
[7084]	26/04/30	2,883	2,928	2,883	2,928	-1.0	-0.03	1,700	-
[7084]	26/04/28	2,919	2,933	2,908	2,929	+10.0	+0.34	1,600	-
[7084]	26/04/27	2,935	2,935	2,919	2,919	+33	+1.14	400	-
[7084]	26/04/24	2,915	2,938	2,886	2,886	-29	-0.99	2,900	-
[7084]	26/04/23	2,939	2,939	2,889	2,915	-4	-0.14	2,200	-
[7084]	26/04/22	2,900	2,939	2,869	2,919	-3	-0.10	4,300	-
[7084]	26/04/21	2,900	2,949	2,877	2,922	+22	+0.76	5,800	-
[7084]	26/04/20	2,902	2,976	2,881	2,900	-23	-0.79	1,500	-
[7084]	26/04/17	2,933	2,976	2,915	2,923	-38	-1.28	2,300	-
[7084]	26/04/16	2,948	2,970	2,948	2,961	0	0.00	1,600	-
[7084]	26/04/15	2,922	2,961	2,900	2,961	+39	+1.33	2,100	-
[7084]	26/04/14	2,956	2,956	2,889	2,922	+16	+0.55	2,300	-
[7084]	26/04/13	2,877	2,961	2,870	2,906	+9	+0.31	3,100	-
[7084]	26/04/10	2,834	2,897	2,834	2,897	+16	+0.56	5,400	-
[7084]	26/04/09	2,868	2,890	2,832	2,881	+13	+0.45	2,200	-
[7084]	26/04/08	2,839	2,887	2,817	2,868	+22	+0.77	6,900	-
[7084]	26/04/07	2,839	2,847	2,806	2,846	+7	+0.25	3,500	-
[7084]	26/04/06	2,804	2,839	2,764	2,839	+17	+0.60	7,200	-
[7084]	26/04/03	2,777	2,842	2,744	2,822	+45	+1.62	12,400	-
[7084]	26/04/02	2,854	2,854	2,713	2,777	-42	-1.49	9,000	-
[7084]	26/04/01	2,966	2,999	2,814	2,819	-147	-4.96	14,400	-
[7084]	26/03/31	3,210	3,255	2,955	2,966	-314	-9.57	10,000	-
[7084]	26/03/30	3,025	3,325	2,961	3,280	+30	+0.92	15,100	-
[7084]	26/03/27	3,240	3,255	3,170	3,250	+55	+1.72	16,200	-
[7084]	26/03/26	3,200	3,245	3,135	3,195	0	0.00	12,400	-
[7084]	26/03/25	3,100	3,270	3,080	3,195	+165	+5.45	12,500	-
[7084]	26/03/24	3,145	3,215	3,000	3,030	+25	+0.83	17,200	-
[7084]	26/03/23	3,060	3,060	2,971	3,005	-55	-1.80	6,700	-
[7084]	26/03/19	3,030	3,070	3,030	3,060	-5	-0.16	2,800	-
[7084]	26/03/18	3,070	3,085	3,050	3,065	-5	-0.16	2,800	-
[7084]	26/03/17	3,085	3,095	3,050	3,070	-15	-0.49	3,800	-
[7084]	26/03/16	3,120	3,120	3,035	3,085	+10	+0.33	1,000	-
[7084]	26/03/13	3,015	3,125	3,015	3,075	+35	+1.15	3,000	-
[7084]	26/03/12	3,035	3,145	3,035	3,040	-15	-0.49	4,900	-
[7084]	26/03/11	3,055	3,480	2,986	3,055	+15	+0.49	39,600	-
[7084]	26/03/10	2,999	3,065	2,968	3,040	+61	+2.05	4,400	-
[7084]	26/03/09	3,015	3,015	2,900	2,979	-91	-2.96	4,400	-
[7084]	26/03/06	3,040	3,085	3,040	3,070	-10	-0.32	1,300	-
[7084]	26/03/05	2,970	3,080	2,970	3,080	+160	+5.48	3,600	-
[7084]	26/03/04	2,900	2,977	2,865	2,920	-14	-0.48	3,900	-
[7084]	26/03/03	3,055	3,100	2,934	2,934	-171	-5.51	8,700	-
[7084]	26/03/02	3,015	3,120	3,005	3,105	+65	+2.14	4,100	-
[7084]	26/02/27	2,957	3,060	2,941	3,040	+53	+1.77	5,800	-
[7084]	26/02/26	2,943	2,987	2,898	2,987	+53	+1.81	3,500	-
[7084]	26/02/25	2,933	3,010	2,910	2,934	-26	-0.88	5,400	-
[7084]	26/02/24	3,010	3,100	2,950	2,960	-55	-1.82	6,300	-
[7084]	26/02/20	3,025	3,065	2,953	3,015	-10	-0.33	2,900	-
[7084]	26/02/19	3,075	3,165	3,025	3,025	-50	-1.63	6,500	-
[7084]	26/02/18	3,065	3,175	3,045	3,075	-45	-1.44	8,700	-
[7084]	26/02/17	3,175	3,175	3,035	3,120	-80	-2.50	9,800	-
[7084]	26/02/16	3,440	3,555	3,200	3,200	-380	-10.61	14,500	-
[7084]	26/02/13	3,585	3,585	3,455	3,580	+10	+0.28	10,300	-
[7084]	26/02/12	3,495	3,595	3,470	3,570	+85	+2.44	5,400	-
[7084]	26/02/10	3,465	3,495	3,415	3,485	+20	+0.58	7,800	-
[7084]	26/02/09	3,365	3,490	3,330	3,465	+120	+3.59	17,700	-
[7084]	26/02/06	3,335	3,345	3,295	3,345	+5	+0.15	9,000	-
[7084]	26/02/05	3,335	3,340	3,305	3,340	+25	+0.75	4,600	-
[7084]	26/02/04	3,295	3,325	3,240	3,315	+35	+1.07	8,000	-
[7084]	26/02/03	3,180	3,290	3,170	3,280	+85	+2.66	13,300	-
[7084]	26/02/02	3,085	3,200	3,085	3,195	+100	+3.23	14,600	-
[7084]	26/01/30	3,090	3,095	3,050	3,095	+5	+0.16	12,200	-
[7084]	26/01/29	3,065	3,090	3,030	3,090	+50	+1.64	8,900	-
[7084]	26/01/28	3,060	3,080	3,000	3,040	-20	-0.65	15,600	-
[7084]	26/01/27	3,060	3,090	3,005	3,060	-10	-0.33	10,700	-
[7084]	26/01/26	3,090	3,090	3,010	3,070	-20	-0.65	6,400	-
[7084]	26/01/23	3,065	3,100	3,015	3,090	+40	+1.31	11,100	-
[7084]	26/01/22	3,100	3,195	3,050	3,050	-15	-0.49	10,500	-
[7084]	26/01/21	2,993	3,090	2,966	3,065	+72	+2.41	8,900	-
[7084]	26/01/20	2,961	2,995	2,946	2,993	+3	+0.10	5,500	-
[7084]	26/01/19	2,997	2,998	2,960	2,990	-8	-0.27	3,200	-
[7084]	26/01/16	2,908	2,998	2,905	2,998	+76	+2.60	6,800	-
[7084]	26/01/15	2,938	2,938	2,911	2,922	-11	-0.38	900	-
[7084]	26/01/14	2,906	2,948	2,905	2,933	+18	+0.62	2,000	-
[7084]	26/01/13	2,928	2,949	2,901	2,915	-13	-0.44	2,800	-
[7084]	26/01/09	2,939	2,948	2,900	2,928	0	0.00	3,700	-
[7084]	26/01/08	2,948	2,948	2,905	2,928	-20	-0.68	4,000	-
[7084]	26/01/07	2,966	2,966	2,921	2,948	+8	+0.27	2,100	-
[7084]	26/01/06	2,988	3,000	2,939	2,940	-28	-0.94	8,100	-
[7084]	26/01/05	2,923	2,982	2,923	2,968	+38	+1.30	4,200	-
[7084]	25/12/30	2,934	2,934	2,889	2,930	-4	-0.14	4,000	-
[7084]	25/12/29	2,948	2,948	2,917	2,934	-16	-0.54	8,500	-
[7084]	25/12/26	2,883	2,950	2,881	2,950	+45	+1.55	2,800	-
[7084]	25/12/25	2,879	2,910	2,860	2,905	-5	-0.17	800	-
[7084]	25/12/24	2,890	2,940	2,889	2,910	-6	-0.21	3,400	-
[7084]	25/12/23	2,870	2,953	2,870	2,916	-4	-0.14	2,400	-
[7084]	25/12/22	2,955	2,955	2,845	2,920	-25	-0.85	6,500	-
[7084]	25/12/19	2,959	2,959	2,927	2,945	+16	+0.55	1,300	-
[7084]	25/12/18	2,913	2,935	2,851	2,929	-6	-0.20	6,200	-
[7084]	25/12/17	2,960	2,960	2,913	2,935	-28	-0.94	1,300	-
[7084]	25/12/16	2,959	2,978	2,917	2,963	+14	+0.47	5,100	-
[7084]	25/12/15	2,945	2,977	2,931	2,949	-32	-1.07	7,400	-
[7084]	25/12/12	2,959	2,981	2,940	2,981	+6	+0.20	3,800	-
[7084]	25/12/11	2,952	2,983	2,941	2,975	-1	-0.03	3,600	-
[7084]	25/12/10	2,945	2,983	2,940	2,976	+10	+0.34	4,100	-
[7084]	25/12/09	2,941	2,970	2,920	2,966	+20	+0.68	3,400	-
[7084]	25/12/08	2,921	2,957	2,921	2,946	+1	+0.03	2,100	-
[7084]	25/12/05	2,957	2,957	2,919	2,945	-14	-0.47	3,600	-
[7084]	25/12/04	2,953	2,970	2,921	2,959	-11	-0.37	2,000	-
[7084]	25/12/03	2,963	2,978	2,901	2,970	+20	+0.68	5,900	-
[7084]	25/12/02	2,953	2,979	2,917	2,950	-29	-0.97	6,400	-
[7084]	25/12/01	2,958	2,989	2,930	2,979	0	0.00	6,400	-
[7084]	25/11/28	2,962	2,997	2,940	2,979	-8	-0.27	4,000	-
[7084]	25/11/27	2,955	3,000	2,949	2,987	+36	+1.22	5,500	-
[7084]	25/11/26	2,866	2,979	2,852	2,951	+35	+1.20	6,600	-
[7084]	25/11/25	2,874	2,931	2,874	2,916	+9	+0.31	7,000	-
[7084]	25/11/21	2,902	2,942	2,857	2,907	-41	-1.39	7,700	-
[7084]	25/11/20	2,921	3,020	2,828	2,948	+51	+1.76	20,100	-
[7084]	25/11/19	2,731	2,897	2,667	2,897	+165	+6.04	16,200	-
[7084]	25/11/18	2,666	2,766	2,629	2,732	+52	+1.94	11,300	-
[7084]	25/11/17	2,500	2,680	2,500	2,680	+256	+10.56	16,000	-
[7084]	25/11/14	2,426	2,426	2,356	2,424	-2	-0.08	4,100	-
[7084]	25/11/13	2,360	2,434	2,352	2,426	+47	+1.98	3,000	-
[7084]	25/11/12	2,405	2,405	2,371	2,379	-6	-0.25	1,600	-
[7084]	25/11/11	2,387	2,409	2,380	2,385	-22	-0.91	2,800	-
[7084]	25/11/10	2,408	2,408	2,390	2,407	+17	+0.71	2,700	-
[7084]	25/11/07	2,409	2,413	2,379	2,390	-37	-1.52	2,100	-
[7084]	25/11/06	2,316	2,450	2,316	2,427	+91	+3.90	5,000	-
[7084]	25/11/05	2,330	2,343	2,282	2,336	-8	-0.34	5,700	-
[7084]	25/11/04	2,345	2,345	2,330	2,344	-1	-0.04	1,300	-
[7084]	25/10/31	2,305	2,367	2,300	2,345	+31	+1.34	4,500	-
[7084]	25/10/30	2,286	2,378	2,286	2,314	-6	-0.26	6,100	-
[7084]	25/10/29	2,377	2,388	2,320	2,320	-57	-2.40	5,400	-
[7084]	25/10/28	2,417	2,417	2,361	2,377	-46	-1.90	4,000	-
[7084]	25/10/27	2,422	2,449	2,375	2,423	-19	-0.78	7,600	-
[7084]	25/10/24	2,405	2,462	2,405	2,442	+14	+0.58	2,700	-
[7084]	25/10/23	2,399	2,458	2,399	2,428	-1	-0.04	4,000	-
[7084]	25/10/22	2,391	2,476	2,348	2,429	+19	+0.79	16,200	-
[7084]	25/10/21	2,383	2,445	2,368	2,410	-20	-0.82	5,900	-
[7084]	25/10/20	2,430	2,444	2,366	2,430	-3	-0.12	3,000	-
[7084]	25/10/17	2,420	2,434	2,373	2,433	-17	-0.69	3,500	-
[7084]	25/10/16	2,289	2,450	2,289	2,450	+162	+7.08	10,700	-
[7084]	25/10/15	2,251	2,289	2,251	2,288	+37	+1.64	3,400	-
[7084]	25/10/14	2,252	2,367	2,235	2,251	-67	-2.89	10,500	-
[7084]	25/10/10	2,378	2,398	2,318	2,318	-60	-2.52	3,600	-
[7084]	25/10/09	2,372	2,401	2,358	2,378	0	0.00	5,300	-
[7084]	25/10/08	2,343	2,397	2,343	2,378	+29	+1.23	4,400	-
[7084]	25/10/07	2,384	2,417	2,316	2,349	-49	-2.04	6,300	-
[7084]	25/10/06	2,393	2,450	2,383	2,398	-25	-1.03	6,300	-
[7084]	25/10/03	2,427	2,434	2,383	2,423	-7	-0.29	1,900	-
[7084]	25/10/02	2,427	2,464	2,271	2,430	-47	-1.90	17,800	-
[7084]	25/10/01	2,528	2,528	2,345	2,477	-55	-2.17	14,600	-
[7084]	25/09/30	2,534	2,544	2,450	2,532	-6	-0.24	4,800	-
[7084]	25/09/29	2,542	2,600	2,365	2,538	-101	-3.83	24,100	-
[7084]	25/09/26	2,618	2,680	2,618	2,639	+19	+0.73	22,900	-
[7084]	25/09/25	2,616	2,655	2,613	2,620	+2	+0.08	12,900	-
[7084]	25/09/24	2,679	2,693	2,614	2,618	-73	-2.71	13,900	-
[7084]	25/09/22	2,653	2,696	2,630	2,691	-8	-0.30	10,900	-
[7084]	25/09/19	2,652	2,700	2,650	2,699	+50	+1.89	8,300	-
[7084]	25/09/18	2,731	2,743	2,581	2,649	-82	-3.00	22,800	-
[7084]	25/09/17	2,780	2,830	2,725	2,731	-48	-1.73	17,100	-
[7084]	25/09/16	2,797	2,859	2,725	2,779	+48	+1.76	20,000	-
[7084]	25/09/12	2,748	2,801	2,700	2,731	+30	+1.11	18,100	-
[7084]	25/09/11	2,749	2,750	2,650	2,701	+78	+2.97	21,400	-
[7084]	25/09/10	2,500	2,666	2,500	2,623	+127	+5.09	28,600	-
[7084]	25/09/09	2,420	2,500	2,404	2,496	+126	+5.32	34,400	-
[7084]	25/09/08	2,370	2,395	2,333	2,370	+1	+0.04	12,600	-
[7084]	25/09/05	2,383	2,389	2,341	2,369	-14	-0.59	11,200	-