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
[7091]	26/10/29	1,203	1,203	1,203	1,203	+12.0	+1.01	800	5,395,144,704
[7091]	26/10/28	1,181	1,214	1,180	1,191	+10.0	+0.85	4,600	5,341,327,872
[7091]	26/10/27	1,184	1,197	1,181	1,181	-3.0	-0.25	6,300	5,296,480,256
[7091]	26/10/26	1,175	1,189	1,175	1,184	-20.0	-1.66	3,400	5,309,934,592
[7091]	26/10/23	1,205	1,207	1,196	1,204	-5.0	-0.41	4,300	5,399,629,312
[7091]	26/10/22	1,214	1,215	1,209	1,209	+1.0	+0.08	3,500	5,422,052,864
[7091]	26/10/21	1,213	1,215	1,206	1,208	-2.0	-0.17	3,400	5,417,568,256
[7091]	26/10/20	1,227	1,230	1,210	1,210	-17.0	-1.39	2,400	5,426,537,984
[7091]	26/10/19	1,247	1,247	1,226	1,227	-21.0	-1.68	3,000	5,502,778,368
[7091]	26/10/16	1,248	1,253	1,241	1,248	0	+0.00	5,600	5,596,958,208
[7091]	26/10/15	1,254	1,254	1,218	1,248	+3.0	+0.24	8,400	5,596,958,208
[7091]	26/10/14	1,242	1,253	1,242	1,245	-23.0	-1.81	4,200	5,583,503,872
[7091]	26/10/13	1,200	1,268	1,195	1,268	+64.0	+5.32	17,300	5,686,652,928
[7091]	26/10/09	1,183	1,204	1,165	1,204	+51.0	+4.42	11,300	5,399,629,312
[7091]	26/10/08	1,163	1,163	1,152	1,153	-10.0	-0.86	19,400	5,170,907,648
[7091]	26/10/07	1,171	1,177	1,163	1,163	-9.0	-0.77	13,700	5,215,754,752
[7091]	26/10/06	1,181	1,182	1,172	1,172	-15.0	-1.26	17,800	5,256,117,760
[7091]	26/10/05	1,193	1,193	1,187	1,187	-6.0	-0.50	7,800	5,323,388,928
[7091]	26/10/02	1,197	1,203	1,193	1,193	-3.0	-0.25	7,100	5,350,297,088
[7091]	26/10/01	1,200	1,206	1,194	1,196	-4.0	-0.33	17,400	5,363,751,424
[7091]	26/09/30	1,215	1,216	1,196	1,200	-15.0	-1.23	18,700	5,381,690,368
[7091]	26/09/29	1,225	1,245	1,215	1,215	-130.0	-9.67	74,000	5,448,961,536
[7091]	26/09/28	1,330	1,360	1,321	1,345	+20.0	+1.51	66,800	6,031,977,984
[7091]	26/09/25	1,310	1,326	1,310	1,325	+19.0	+1.45	23,800	5,942,283,264
[7091]	26/09/24	1,306	1,315	1,295	1,306	+6.0	+0.46	57,700	5,857,073,152
[7091]	26/09/18	1,308	1,308	1,297	1,300	+5.0	+0.39	20,800	5,830,164,480
[7091]	26/09/17	1,320	1,326	1,295	1,295	-18.0	-1.37	38,300	5,807,740,928
[7091]	26/09/16	1,277	1,325	1,268	1,313	+66.0	+5.29	94,000	5,888,466,432
[7091]	26/09/15	1,250	1,264	1,246	1,247	+1.0	+0.08	7,600	5,592,473,088
[7091]	26/09/14	1,251	1,254	1,239	1,246	-2.0	-0.16	13,300	5,587,988,480
[7091]	26/09/11	1,260	1,262	1,246	1,248	-9.0	-0.72	10,600	5,596,958,208
[7091]	26/09/10	1,272	1,272	1,257	1,257	-4.0	-0.32	6,400	5,637,320,704
[7091]	26/09/09	1,273	1,278	1,260	1,261	-12.0	-0.94	9,900	5,655,259,648
[7091]	26/09/08	1,274	1,279	1,260	1,273	+16.0	+1.27	9,600	5,709,076,480
[7091]	26/09/07	1,255	1,257	1,238	1,257	0	+0.00	21,000	5,637,320,704
[7091]	26/09/04	1,261	1,270	1,240	1,257	-3.0	-0.24	9,300	5,637,320,704
[7091]	26/09/03	1,278	1,287	1,260	1,260	-29.0	-2.25	5,100	5,650,775,040
[7091]	26/09/02	1,290	1,292	1,260	1,289	-1.0	-0.08	9,800	5,780,832,256
[7091]	26/09/01	1,299	1,299	1,278	1,290	-5.0	-0.39	10,900	5,785,317,376
[7091]	26/08/31	1,297	1,300	1,285	1,295	0	+0.00	15,500	5,807,740,928
[7091]	26/08/28	1,290	1,298	1,265	1,295	+22.0	+1.73	19,300	5,807,740,928
[7091]	26/08/27	1,273	1,287	1,273	1,273	+2.0	+0.16	9,300	5,709,076,480
[7091]	26/08/26	1,289	1,294	1,271	1,271	-18.0	-1.40	6,400	5,700,107,264
[7091]	26/08/25	1,280	1,289	1,273	1,289	+11.0	+0.86	5,700	5,780,832,256
[7091]	26/08/24	1,270	1,278	1,268	1,278	+9.0	+0.71	7,300	5,731,500,032
[7091]	26/08/21	1,275	1,275	1,269	1,269	-7.0	-0.55	2,900	5,691,137,536
[7091]	26/08/20	1,278	1,278	1,271	1,276	+12.0	+0.95	2,700	5,722,530,816
[7091]	26/08/19	1,289	1,289	1,264	1,264	-22.0	-1.71	8,000	5,668,713,984
[7091]	26/08/18	1,290	1,290	1,282	1,286	-4.0	-0.31	4,300	5,767,378,432
[7091]	26/08/17	1,294	1,294	1,252	1,290	+99.0	+8.31	34,400	5,785,317,376
[7091]	26/08/14	1,204	1,216	1,177	1,191	-14.0	-1.16	18,200	5,341,327,872
[7091]	26/08/13	1,195	1,205	1,190	1,205	-4.0	-0.33	5,900	5,404,113,920
[7091]	26/08/12	1,206	1,209	1,190	1,209	+8.0	+0.67	7,400	5,422,052,864
[7091]	26/08/10	1,214	1,214	1,199	1,201	+1.0	+0.08	9,200	5,386,174,976
[7091]	26/08/07	1,208	1,208	1,191	1,200	-2.0	-0.17	1,800	5,381,690,368
[7091]	26/08/06	1,192	1,209	1,192	1,202	-3.0	-0.25	3,100	5,390,660,096
[7091]	26/08/05	1,202	1,207	1,186	1,205	0	+0.00	1,700	5,404,113,920
[7091]	26/08/04	1,202	1,205	1,184	1,205	+5.0	+0.42	4,800	5,404,113,920
[7091]	26/08/03	1,196	1,204	1,168	1,200	+3.0	+0.25	9,200	5,381,690,368
[7091]	26/07/31	1,195	1,200	1,192	1,197	+5.0	+0.42	2,200	5,368,236,032
[7091]	26/07/30	1,197	1,197	1,175	1,192	+2.0	+0.17	3,600	5,345,812,480
[7091]	26/07/29	1,205	1,212	1,164	1,190	-15.0	-1.24	9,200	5,336,842,752
[7091]	26/07/28	1,205	1,214	1,190	1,205	0	+0.00	7,900	5,404,113,920
[7091]	26/07/27	1,214	1,217	1,195	1,205	+19.0	+1.60	6,800	5,404,113,920
[7091]	26/07/24	1,225	1,225	1,186	1,186	-33.0	-2.71	10,100	5,318,903,808
[7091]	26/07/23	1,227	1,235	1,219	1,219	-7.0	-0.57	2,000	5,466,900,480
[7091]	26/07/22	1,228	1,228	1,214	1,226	-2.0	-0.16	3,900	5,498,293,760
[7091]	26/07/21	1,225	1,228	1,212	1,228	+16.0	+1.32	3,200	5,507,262,976
[7091]	26/07/17	1,220	1,224	1,175	1,212	-7	-0.57	16,300	-
[7091]	26/07/16	1,232	1,237	1,215	1,219	-3	-0.25	4,600	-
[7091]	26/07/15	1,231	1,237	1,222	1,222	-9	-0.73	2,300	-
[7091]	26/07/14	1,230	1,237	1,219	1,231	-6	-0.49	4,500	-
[7091]	26/07/13	1,239	1,239	1,208	1,237	-1	-0.08	4,700	-
[7091]	26/07/10	1,233	1,246	1,216	1,238	+12	+0.98	11,200	-
[7091]	26/07/09	1,230	1,234	1,222	1,226	-3	-0.24	5,000	-
[7091]	26/07/08	1,220	1,229	1,197	1,229	+11	+0.90	11,600	-
[7091]	26/07/07	1,229	1,231	1,218	1,218	-10	-0.81	6,400	-
[7091]	26/07/06	1,230	1,230	1,214	1,228	+14	+1.15	6,300	-
[7091]	26/07/03	1,220	1,226	1,214	1,214	-4	-0.33	6,000	-
[7091]	26/07/02	1,208	1,218	1,204	1,218	+10	+0.83	4,300	-
[7091]	26/07/01	1,211	1,211	1,202	1,208	+1	+0.08	1,300	-
[7091]	26/06/30	1,211	1,211	1,196	1,207	-1	-0.08	3,600	-
[7091]	26/06/29	1,191	1,209	1,191	1,208	+9	+0.75	2,000	-
[7091]	26/06/26	1,198	1,203	1,190	1,199	+1	+0.08	2,600	-
[7091]	26/06/25	1,197	1,201	1,186	1,198	+7	+0.59	1,900	-
[7091]	26/06/24	1,175	1,195	1,170	1,191	-12	-1.00	7,200	-
[7091]	26/06/23	1,171	1,216	1,171	1,203	+2	+0.17	7,500	-
[7091]	26/06/22	1,202	1,217	1,181	1,201	-2	-0.17	7,300	-
[7091]	26/06/19	1,215	1,215	1,173	1,203	-14	-1.15	6,200	-
[7091]	26/06/18	1,230	1,230	1,195	1,217	0	0.00	4,200	-
[7091]	26/06/17	1,220	1,233	1,200	1,217	+2	+0.16	2,600	-
[7091]	26/06/16	1,184	1,223	1,183	1,215	+32	+2.70	7,500	-
[7091]	26/06/15	1,168	1,186	1,168	1,183	+13	+1.11	5,200	-
[7091]	26/06/12	1,170	1,182	1,155	1,170	-10	-0.85	2,700	-
[7091]	26/06/11	1,153	1,180	1,153	1,180	-3	-0.25	5,700	-
[7091]	26/06/10	1,161	1,184	1,161	1,183	+8	+0.68	7,300	-
[7091]	26/06/09	1,179	1,179	1,160	1,175	+1	+0.09	5,800	-
[7091]	26/06/08	1,168	1,175	1,157	1,174	-5	-0.42	5,200	-
[7091]	26/06/05	1,170	1,180	1,169	1,179	+9	+0.77	3,300	-
[7091]	26/06/04	1,173	1,179	1,158	1,170	-3	-0.26	6,200	-
[7091]	26/06/03	1,161	1,184	1,161	1,173	-11	-0.93	5,100	-
[7091]	26/06/02	1,156	1,186	1,152	1,184	-2	-0.17	3,700	-
[7091]	26/06/01	1,189	1,194	1,169	1,186	-3	-0.25	6,300	-
[7091]	26/05/29	1,180	1,190	1,156	1,189	+6	+0.51	13,200	-
[7091]	26/05/28	1,139	1,193	1,135	1,183	+35	+3.05	18,100	-
[7091]	26/05/27	1,180	1,188	1,134	1,148	-32	-2.71	21,100	-
[7091]	26/05/26	1,171	1,183	1,159	1,180	+1	+0.08	13,400	-
[7091]	26/05/25	1,194	1,194	1,157	1,179	-1	-0.08	20,600	-
[7091]	26/05/22	1,200	1,208	1,155	1,180	-30.0	-2.48	20,300	-
[7091]	26/05/21	1,236	1,240	1,179	1,210	+15.0	+1.26	30,100	-
[7091]	26/05/20	1,275	1,275	1,195	1,195	-83.0	-6.49	48,300	-
[7091]	26/05/19	1,180	1,326	1,105	1,278	+86.0	+7.21	70,400	-
[7091]	26/05/18	1,079	1,194	1,054	1,192	-127.0	-9.63	31,900	-
[7091]	26/05/15	1,270	1,319	1,260	1,319	+39.0	+3.05	12,900	-
[7091]	26/05/14	1,279	1,280	1,270	1,280	+11.0	+0.87	1,500	-
[7091]	26/05/13	1,254	1,275	1,251	1,269	-3.0	-0.24	11,600	-
[7091]	26/05/12	1,275	1,279	1,261	1,272	-2.0	-0.16	7,500	-
[7091]	26/05/11	1,259	1,277	1,259	1,274	+15.0	+1.19	9,300	-
[7091]	26/05/08	1,244	1,267	1,226	1,259	+9.0	+0.72	13,400	-
[7091]	26/05/07	1,263	1,275	1,250	1,250	-14.0	-1.11	6,700	-
[7091]	26/05/01	1,247	1,288	1,242	1,264	+6.0	+0.48	7,500	-
[7091]	26/04/30	1,249	1,272	1,246	1,258	-21.0	-1.64	5,200	-
[7091]	26/04/28	1,251	1,283	1,251	1,279	+7.0	+0.55	5,300	-
[7091]	26/04/27	1,273	1,278	1,226	1,272	-12	-0.93	7,500	-
[7091]	26/04/24	1,273	1,294	1,252	1,284	-2	-0.16	4,300	-
[7091]	26/04/23	1,273	1,298	1,248	1,286	+2	+0.16	9,100	-
[7091]	26/04/22	1,300	1,309	1,265	1,284	-31	-2.36	5,400	-
[7091]	26/04/21	1,269	1,316	1,243	1,315	+37	+2.90	7,300	-
[7091]	26/04/20	1,285	1,285	1,244	1,278	-9	-0.70	5,600	-
[7091]	26/04/17	1,263	1,299	1,257	1,287	-4	-0.31	5,800	-
[7091]	26/04/16	1,305	1,305	1,280	1,291	-8	-0.62	6,600	-
[7091]	26/04/15	1,303	1,303	1,283	1,299	-5	-0.38	2,100	-
[7091]	26/04/14	1,299	1,307	1,281	1,304	-3	-0.23	4,500	-
[7091]	26/04/13	1,289	1,308	1,271	1,307	-1	-0.08	6,200	-
[7091]	26/04/10	1,280	1,309	1,279	1,308	+18	+1.40	4,900	-
[7091]	26/04/09	1,291	1,291	1,288	1,290	0	0.00	700	-
[7091]	26/04/08	1,270	1,293	1,270	1,290	+1	+0.08	3,000	-
[7091]	26/04/07	1,271	1,289	1,232	1,289	0	0.00	7,000	-
[7091]	26/04/06	1,284	1,291	1,271	1,289	+2	+0.16	4,600	-
[7091]	26/04/03	1,275	1,293	1,270	1,287	-8	-0.62	5,000	-
[7091]	26/04/02	1,234	1,310	1,230	1,295	+62	+5.03	11,300	-
[7091]	26/04/01	1,230	1,234	1,212	1,233	-2	-0.16	5,300	-
[7091]	26/03/31	1,180	1,248	1,180	1,235	+49	+4.13	4,400	-
[7091]	26/03/30	1,188	1,189	1,162	1,186	-5	-0.42	8,100	-
[7091]	26/03/27	1,195	1,220	1,190	1,191	-4	-0.33	7,600	-
[7091]	26/03/26	1,195	1,199	1,184	1,195	0	0.00	2,900	-
[7091]	26/03/25	1,194	1,210	1,184	1,195	+9	+0.76	3,600	-
[7091]	26/03/24	1,214	1,214	1,163	1,186	+2	+0.17	3,100	-
[7091]	26/03/23	1,188	1,198	1,161	1,184	-34	-2.79	6,300	-
[7091]	26/03/19	1,227	1,227	1,187	1,218	-11	-0.90	7,600	-
[7091]	26/03/18	1,225	1,230	1,208	1,229	+8	+0.66	3,000	-
[7091]	26/03/17	1,212	1,240	1,201	1,221	+3	+0.25	4,500	-
[7091]	26/03/16	1,197	1,222	1,195	1,218	-4	-0.33	4,600	-
[7091]	26/03/13	1,202	1,235	1,194	1,222	-10	-0.81	5,800	-
[7091]	26/03/12	1,223	1,247	1,202	1,232	-16	-1.28	4,000	-
[7091]	26/03/11	1,185	1,269	1,184	1,248	+63	+5.32	17,200	-
[7091]	26/03/10	1,147	1,187	1,132	1,185	+28	+2.42	6,400	-
[7091]	26/03/09	1,127	1,164	1,127	1,157	-30	-2.53	4,700	-
[7091]	26/03/06	1,162	1,190	1,162	1,187	-5	-0.42	1,000	-
[7091]	26/03/05	1,160	1,215	1,160	1,192	+62	+5.49	4,800	-
[7091]	26/03/04	1,160	1,188	1,082	1,130	-85	-7.00	53,000	-
[7091]	26/03/03	1,243	1,277	1,190	1,215	-30	-2.41	7,700	-
[7091]	26/03/02	1,214	1,247	1,190	1,245	+12	+0.97	13,300	-
[7091]	26/02/27	1,200	1,278	1,193	1,233	+38	+3.18	10,900	-
[7091]	26/02/26	1,133	1,200	1,133	1,195	+40	+3.46	6,200	-
[7091]	26/02/25	1,125	1,159	1,121	1,155	+14	+1.23	3,400	-
[7091]	26/02/24	1,167	1,180	1,127	1,141	-26	-2.23	3,500	-
[7091]	26/02/20	1,159	1,191	1,159	1,167	+8	+0.69	6,700	-
[7091]	26/02/19	1,151	1,159	1,105	1,159	+2	+0.17	8,600	-
[7091]	26/02/18	1,167	1,184	1,126	1,157	-13	-1.11	11,700	-
[7091]	26/02/17	1,150	1,170	1,077	1,170	+4	+0.34	25,000	-
[7091]	26/02/16	1,157	1,177	1,055	1,166	-141	-10.79	54,100	-
[7091]	26/02/13	1,285	1,307	1,271	1,307	+31	+2.43	9,900	-
[7091]	26/02/12	1,263	1,276	1,242	1,276	+13	+1.03	6,300	-
[7091]	26/02/10	1,243	1,263	1,241	1,263	+9	+0.72	7,100	-
[7091]	26/02/09	1,232	1,260	1,200	1,254	+26	+2.12	8,800	-
[7091]	26/02/06	1,192	1,233	1,192	1,228	+26	+2.16	11,300	-
[7091]	26/02/05	1,171	1,222	1,171	1,202	-9	-0.74	16,500	-
[7091]	26/02/04	1,224	1,225	1,189	1,211	-17	-1.38	9,300	-
[7091]	26/02/03	1,200	1,230	1,190	1,228	+33	+2.76	10,600	-
[7091]	26/02/02	1,192	1,202	1,188	1,195	-8	-0.67	4,200	-
[7091]	26/01/30	1,202	1,203	1,185	1,203	+9	+0.75	3,100	-
[7091]	26/01/29	1,190	1,200	1,175	1,194	+1	+0.08	3,300	-
[7091]	26/01/28	1,171	1,202	1,161	1,193	+13	+1.10	7,500	-
[7091]	26/01/27	1,155	1,224	1,155	1,180	+24	+2.08	8,100	-
[7091]	26/01/26	1,156	1,158	1,156	1,156	0	0.00	400	-
[7091]	26/01/23	1,139	1,158	1,139	1,156	+12	+1.05	2,000	-
[7091]	26/01/22	1,145	1,145	1,127	1,144	-7	-0.61	5,200	-
[7091]	26/01/21	1,141	1,151	1,135	1,151	+10	+0.88	1,400	-
[7091]	26/01/20	1,140	1,150	1,140	1,141	+1	+0.09	3,200	-
[7091]	26/01/19	1,131	1,140	1,121	1,140	+10	+0.88	3,700	-
[7091]	26/01/16	1,145	1,145	1,126	1,130	+2	+0.18	2,300	-
[7091]	26/01/15	1,103	1,140	1,103	1,128	+22	+1.99	4,500	-
[7091]	26/01/14	1,115	1,115	1,104	1,106	-11	-0.98	2,700	-
[7091]	26/01/13	1,104	1,135	1,100	1,117	-9	-0.80	9,800	-
[7091]	26/01/09	1,133	1,150	1,100	1,126	-7	-0.62	12,500	-
[7091]	26/01/08	1,071	1,159	1,063	1,133	+62	+5.79	17,100	-
[7091]	26/01/07	1,065	1,076	1,059	1,071	+6	+0.56	10,400	-
[7091]	26/01/06	1,056	1,075	1,056	1,065	+9	+0.85	9,400	-
[7091]	26/01/05	1,056	1,075	1,050	1,056	-2	-0.19	6,900	-
[7091]	25/12/30	1,047	1,069	1,038	1,058	+20	+1.93	5,600	-
[7091]	25/12/29	1,048	1,048	1,037	1,038	-2	-0.19	3,300	-
[7091]	25/12/26	1,036	1,047	1,029	1,040	+10	+0.97	4,400	-
[7091]	25/12/25	1,008	1,034	1,007	1,030	+22	+2.18	8,800	-
[7091]	25/12/24	1,029	1,030	1,001	1,008	-24	-2.33	12,700	-
[7091]	25/12/23	1,045	1,045	1,032	1,032	-13	-1.24	9,100	-
[7091]	25/12/22	1,050	1,050	1,040	1,045	+6	+0.58	4,600	-
[7091]	25/12/19	1,053	1,054	1,039	1,039	-1	-0.10	1,000	-
[7091]	25/12/18	1,041	1,051	1,036	1,040	-4	-0.38	7,000	-
[7091]	25/12/17	1,042	1,044	1,042	1,044	-12	-1.14	400	-
[7091]	25/12/16	1,046	1,056	1,036	1,056	+10	+0.96	5,700	-
[7091]	25/12/15	1,039	1,047	1,037	1,046	+1	+0.10	1,300	-
[7091]	25/12/12	1,050	1,050	1,041	1,045	-2	-0.19	3,400	-
[7091]	25/12/11	1,056	1,067	1,037	1,047	-8	-0.76	3,800	-
[7091]	25/12/10	1,065	1,068	1,035	1,055	-4	-0.38	4,900	-
[7091]	25/12/09	1,052	1,077	1,052	1,059	+3	+0.28	4,100	-
[7091]	25/12/08	1,081	1,081	1,055	1,056	-12	-1.12	3,100	-
[7091]	25/12/05	1,085	1,085	1,068	1,068	+1	+0.09	5,100	-
[7091]	25/12/04	1,068	1,077	1,066	1,067	-6	-0.56	5,500	-
[7091]	25/12/03	1,056	1,073	1,047	1,073	+17	+1.61	4,000	-
[7091]	25/12/02	1,044	1,058	1,031	1,056	+9	+0.86	5,000	-
[7091]	25/12/01	1,037	1,047	1,037	1,047	+13	+1.26	4,900	-
[7091]	25/11/28	1,035	1,036	1,024	1,034	+13	+1.27	7,000	-
[7091]	25/11/27	1,030	1,030	1,017	1,021	+3	+0.29	3,400	-
[7091]	25/11/26	1,024	1,030	1,014	1,018	-5	-0.49	5,900	-
[7091]	25/11/25	1,013	1,025	1,013	1,023	+12	+1.19	4,600	-
[7091]	25/11/21	999	1,011	998	1,011	+1	+0.10	9,600	-
[7091]	25/11/20	1,018	1,018	1,007	1,010	-7	-0.69	2,800	-
[7091]	25/11/19	1,005	1,017	1,005	1,017	+12	+1.19	4,300	-
[7091]	25/11/18	1,024	1,024	1,001	1,005	-19	-1.86	14,700	-
[7091]	25/11/17	1,097	1,097	1,024	1,024	+32	+3.23	46,700	-
[7091]	25/11/14	984	999	984	992	+1	+0.10	4,600	-
[7091]	25/11/13	990	999	986	991	-3	-0.30	4,200	-
[7091]	25/11/12	987	994	982	994	+6	+0.61	5,900	-
[7091]	25/11/11	983	996	983	988	+5	+0.51	3,600	-
[7091]	25/11/10	984	988	977	983	-2	-0.20	2,100	-
[7091]	25/11/07	990	995	981	985	0	0.00	1,500	-
[7091]	25/11/06	985	988	985	985	+13	+1.34	1,500	-
[7091]	25/11/05	973	974	971	972	+4	+0.41	1,800	-
[7091]	25/11/04	985	992	962	968	-12	-1.22	6,200	-
[7091]	25/10/31	979	980	978	980	+1	+0.10	500	-
[7091]	25/10/30	980	981	979	979	-16	-1.61	1,400	-
[7091]	25/10/29	991	995	980	995	+3	+0.30	4,300	-
[7091]	25/10/28	1,000	1,000	992	992	-3	-0.30	3,700	-
[7091]	25/10/27	997	1,000	993	995	-3	-0.30	4,000	-
[7091]	25/10/24	1,000	1,001	993	998	-2	-0.20	3,600	-
[7091]	25/10/23	990	1,000	990	1,000	+13	+1.32	6,500	-
[7091]	25/10/22	983	987	979	987	+19	+1.96	3,500	-
[7091]	25/10/21	976	976	966	968	-8	-0.82	2,900	-
[7091]	25/10/20	984	991	975	976	-4	-0.41	5,600	-
[7091]	25/10/17	964	1,001	964	980	+16	+1.66	6,800	-
[7091]	25/10/16	960	978	957	964	+8	+0.84	4,000	-
[7091]	25/10/15	942	961	942	956	+14	+1.49	1,800	-
[7091]	25/10/14	950	959	929	942	-30	-3.09	23,900	-
[7091]	25/10/10	973	975	965	972	-13	-1.32	7,700	-
[7091]	25/10/09	995	1,001	984	985	-10	-1.01	8,600	-
[7091]	25/10/08	1,004	1,004	971	995	-9	-0.90	11,900	-
[7091]	25/10/07	990	1,005	976	1,004	+27	+2.76	29,800	-
[7091]	25/10/06	992	1,005	967	977	+30	+3.17	51,900	-
[7091]	25/10/03	928	947	927	947	+16	+1.72	3,600	-
[7091]	25/10/02	945	945	928	931	-17	-1.79	7,000	-
[7091]	25/10/01	963	964	948	948	-14	-1.46	9,500	-
[7091]	25/09/30	951	962	951	962	+10	+1.05	3,400	-
[7091]	25/09/29	933	952	933	952	+4	+0.42	6,100	-
[7091]	25/09/26	963	963	948	948	-12	-1.25	7,500	-
[7091]	25/09/25	962	969	955	960	+7	+0.73	14,300	-
[7091]	25/09/24	952	955	948	953	+3	+0.32	4,700	-
[7091]	25/09/22	946	950	944	950	+1	+0.11	3,100	-
[7091]	25/09/19	936	949	929	949	+19	+2.04	8,200	-
[7091]	25/09/18	929	944	929	930	+1	+0.11	4,400	-
[7091]	25/09/17	934	935	928	929	-5	-0.54	5,000	-
[7091]	25/09/16	935	939	934	934	-1	-0.11	4,400	-
[7091]	25/09/12	940	940	935	935	-1	-0.11	2,400	-
[7091]	25/09/11	936	940	933	936	-5	-0.53	3,300	-
[7091]	25/09/10	940	942	930	941	+5	+0.53	7,600	-
[7091]	25/09/09	938	944	936	936	-10	-1.06	4,000	-
[7091]	25/09/08	950	950	936	946	+1	+0.11	4,400	-
[7091]	25/09/05	939	950	939	945	+9	+0.96	2,700	-