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
[7292]	26/10/29	6,850	7,170	6,730	7,170	+400.0	+5.91	8,400	83,064,832,000
[7292]	26/10/28	6,820	6,820	6,730	6,770	+40.0	+0.59	1,600	78,430,806,016
[7292]	26/10/27	6,850	6,850	6,660	6,730	-30.0	-0.44	6,200	77,967,409,152
[7292]	26/10/26	6,760	6,760	6,760	6,760	0	+0.00	200	78,314,954,752
[7292]	26/10/23	6,800	6,810	6,720	6,760	+30.0	+0.45	6,100	78,314,954,752
[7292]	26/10/22	6,800	6,800	6,700	6,730	-70.0	-1.03	3,300	77,967,409,152
[7292]	26/10/21	6,800	6,890	6,790	6,800	-40.0	-0.58	3,700	78,778,359,808
[7292]	26/10/20	6,800	6,900	6,790	6,840	+40.0	+0.59	2,300	79,241,764,864
[7292]	26/10/19	6,900	6,900	6,730	6,800	-40.0	-0.58	1,500	78,778,359,808
[7292]	26/10/16	6,820	6,840	6,780	6,840	+60.0	+0.88	700	79,241,764,864
[7292]	26/10/15	6,820	6,820	6,700	6,780	-40.0	-0.59	2,500	78,546,657,280
[7292]	26/10/14	6,810	6,820	6,750	6,820	+30.0	+0.44	800	79,010,062,336
[7292]	26/10/13	6,760	6,790	6,660	6,790	+10.0	+0.15	1,700	78,662,508,544
[7292]	26/10/09	6,780	6,790	6,630	6,780	+50.0	+0.74	2,800	78,546,657,280
[7292]	26/10/08	6,770	6,770	6,550	6,730	-40.0	-0.59	5,200	77,967,409,152
[7292]	26/10/07	6,810	6,810	6,680	6,770	0	+0.00	3,100	78,430,806,016
[7292]	26/10/06	6,830	6,830	6,720	6,770	-30.0	-0.44	3,100	78,430,806,016
[7292]	26/10/05	6,800	6,810	6,740	6,800	0	+0.00	1,300	78,778,359,808
[7292]	26/10/02	6,820	6,820	6,800	6,800	-30.0	-0.44	500	78,778,359,808
[7292]	26/10/01	6,860	6,860	6,830	6,830	-30.0	-0.44	600	79,125,913,600
[7292]	26/09/30	6,800	6,860	6,650	6,860	+100.0	+1.48	6,800	79,473,467,392
[7292]	26/09/29	6,860	6,860	6,670	6,760	-120.0	-1.74	8,700	78,314,954,752
[7292]	26/09/28	6,880	6,920	6,790	6,880	+50.0	+0.73	3,200	79,705,161,728
[7292]	26/09/25	6,910	6,910	6,830	6,830	+10.0	+0.15	1,300	79,125,913,600
[7292]	26/09/24	6,920	6,930	6,790	6,820	-100.0	-1.45	1,900	79,010,062,336
[7292]	26/09/18	6,660	6,920	6,660	6,920	+170.0	+2.52	4,100	80,168,566,784
[7292]	26/09/17	6,860	6,860	6,690	6,750	-10.0	-0.15	1,400	78,199,111,680
[7292]	26/09/16	6,780	6,780	6,590	6,760	+80.0	+1.20	7,200	78,314,954,752
[7292]	26/09/15	6,680	6,720	6,650	6,680	+10.0	+0.15	4,200	77,388,152,832
[7292]	26/09/14	6,750	6,750	6,660	6,670	-30.0	-0.45	1,400	77,272,301,568
[7292]	26/09/11	6,910	6,910	6,700	6,700	-120.0	-1.76	3,100	77,619,855,360
[7292]	26/09/10	6,960	6,960	6,750	6,820	-80.0	-1.16	4,100	79,010,062,336
[7292]	26/09/09	6,850	6,900	6,760	6,900	+50.0	+0.73	7,200	79,936,864,256
[7292]	26/09/08	6,950	6,960	6,750	6,850	-40.0	-0.58	6,600	79,357,616,128
[7292]	26/09/07	6,860	6,930	6,850	6,890	+30.0	+0.44	1,700	79,821,012,992
[7292]	26/09/04	6,860	6,920	6,820	6,860	0	+0.00	4,000	79,473,467,392
[7292]	26/09/03	6,810	6,930	6,810	6,860	+50.0	+0.73	1,600	79,473,467,392
[7292]	26/09/02	6,920	6,970	6,800	6,810	-110.0	-1.59	3,900	78,894,211,072
[7292]	26/09/01	6,840	7,000	6,810	6,920	+120.0	+1.76	8,100	80,168,566,784
[7292]	26/08/31	6,830	6,870	6,770	6,800	-30.0	-0.44	4,800	78,778,359,808
[7292]	26/08/28	6,830	6,890	6,760	6,830	-10.0	-0.15	4,500	79,125,913,600
[7292]	26/08/27	6,850	6,880	6,740	6,840	-10.0	-0.15	4,000	79,241,764,864
[7292]	26/08/26	6,800	6,850	6,730	6,850	+110.0	+1.63	4,600	79,357,616,128
[7292]	26/08/25	6,750	6,750	6,730	6,740	+50.0	+0.75	1,000	78,083,260,416
[7292]	26/08/24	6,690	6,720	6,650	6,690	+20.0	+0.30	5,200	77,504,004,096
[7292]	26/08/21	6,650	6,700	6,610	6,670	-30.0	-0.45	5,700	77,272,301,568
[7292]	26/08/20	6,710	6,750	6,650	6,700	+60.0	+0.90	4,300	77,619,855,360
[7292]	26/08/19	6,790	6,790	6,630	6,640	-90.0	-1.34	3,800	76,924,755,968
[7292]	26/08/18	6,820	6,890	6,720	6,730	-90.0	-1.32	1,400	77,967,409,152
[7292]	26/08/17	6,690	6,820	6,680	6,820	+230.0	+3.49	8,200	79,010,062,336
[7292]	26/08/14	6,570	6,700	6,560	6,590	0	+0.00	5,300	76,345,499,648
[7292]	26/08/13	6,570	6,590	6,570	6,590	+20.0	+0.30	400	76,345,499,648
[7292]	26/08/12	6,530	6,570	6,480	6,570	+40.0	+0.61	1,700	76,113,797,120
[7292]	26/08/10	6,510	6,530	6,450	6,530	+20.0	+0.31	2,100	75,650,392,064
[7292]	26/08/07	6,530	6,550	6,460	6,510	-120.0	-1.81	4,400	75,418,697,728
[7292]	26/08/06	6,580	6,700	6,580	6,630	+100.0	+1.53	3,400	76,808,904,704
[7292]	26/08/05	6,500	6,560	6,500	6,530	+30.0	+0.46	2,500	75,650,392,064
[7292]	26/08/04	6,580	6,580	6,490	6,500	-30.0	-0.46	4,700	75,302,846,464
[7292]	26/08/03	6,760	6,760	6,500	6,530	-130.0	-1.95	6,800	75,650,392,064
[7292]	26/07/31	6,800	6,800	6,660	6,660	-120.0	-1.77	7,200	77,156,450,304
[7292]	26/07/30	6,700	6,790	6,690	6,780	+60.0	+0.89	6,000	78,546,657,280
[7292]	26/07/29	6,740	6,740	6,600	6,720	+30.0	+0.45	4,500	77,851,557,888
[7292]	26/07/28	6,750	6,750	6,570	6,690	0	+0.00	4,300	77,504,004,096
[7292]	26/07/27	6,650	6,720	6,600	6,690	+120.0	+1.83	4,900	77,504,004,096
[7292]	26/07/24	6,560	6,570	6,420	6,570	+10.0	+0.15	10,000	76,113,797,120
[7292]	26/07/23	6,600	6,630	6,520	6,560	-10.0	-0.15	7,700	75,997,945,856
[7292]	26/07/22	6,850	6,850	6,570	6,570	-180.0	-2.67	6,000	76,113,797,120
[7292]	26/07/21	6,850	6,850	6,730	6,750	0	+0.00	10,300	78,199,111,680
[7292]	26/07/17	6,830	6,840	6,710	6,750	-10	-0.15	3,500	-
[7292]	26/07/16	6,890	6,910	6,720	6,760	-130	-1.89	5,100	-
[7292]	26/07/15	6,790	6,890	6,710	6,890	+200	+2.99	3,600	-
[7292]	26/07/14	6,840	6,840	6,690	6,690	-160	-2.34	3,200	-
[7292]	26/07/13	6,890	6,890	6,750	6,850	0	0.00	2,900	-
[7292]	26/07/10	6,900	6,910	6,780	6,850	+70	+1.03	8,100	-
[7292]	26/07/09	6,780	6,790	6,620	6,780	+50	+0.74	4,300	-
[7292]	26/07/08	6,720	6,800	6,650	6,730	+110	+1.66	2,400	-
[7292]	26/07/07	6,720	6,790	6,600	6,620	-60	-0.90	6,200	-
[7292]	26/07/06	6,490	6,680	6,450	6,680	+280	+4.38	11,600	-
[7292]	26/07/03	6,350	6,440	6,190	6,400	+40	+0.63	15,500	-
[7292]	26/07/02	6,740	6,770	6,350	6,360	-380	-5.64	36,500	-
[7292]	26/07/01	6,840	6,840	6,630	6,740	0	0.00	4,700	-
[7292]	26/06/30	6,920	7,000	6,670	6,740	-150	-2.18	15,200	-
[7292]	26/06/29	6,800	6,910	6,800	6,890	+140	+2.07	2,600	-
[7292]	26/06/26	6,680	6,790	6,680	6,750	0	0.00	2,800	-
[7292]	26/06/25	6,770	6,770	6,630	6,750	+50	+0.75	2,600	-
[7292]	26/06/24	6,890	6,930	6,700	6,700	-340	-4.83	5,300	-
[7292]	26/06/23	6,930	7,040	6,760	7,040	0	0.00	6,000	-
[7292]	26/06/22	6,890	7,040	6,730	7,040	0	0.00	10,500	-
[7292]	26/06/19	6,710	7,040	6,610	7,040	+330	+4.92	27,800	-
[7292]	26/06/18	6,630	6,800	6,600	6,710	+80	+1.21	3,600	-
[7292]	26/06/17	6,780	6,840	6,460	6,630	-120	-1.78	18,500	-
[7292]	26/06/16	6,800	6,850	6,670	6,750	+30	+0.45	5,100	-
[7292]	26/06/15	6,680	6,790	6,500	6,720	+100	+1.51	3,500	-
[7292]	26/06/12	6,660	6,670	6,560	6,620	+20	+0.30	3,200	-
[7292]	26/06/11	6,680	6,680	6,500	6,600	-80	-1.20	4,300	-
[7292]	26/06/10	6,690	6,700	6,530	6,680	-20	-0.30	3,000	-
[7292]	26/06/09	6,600	6,700	6,480	6,700	+100	+1.52	1,700	-
[7292]	26/06/08	6,520	6,600	6,360	6,600	+120	+1.85	1,800	-
[7292]	26/06/05	6,500	6,550	6,400	6,480	-20	-0.31	1,700	-
[7292]	26/06/04	6,560	6,560	6,450	6,500	-70	-1.07	1,700	-
[7292]	26/06/03	6,680	6,680	6,480	6,570	-10	-0.15	3,100	-
[7292]	26/06/02	6,560	6,640	6,450	6,580	+20	+0.30	4,400	-
[7292]	26/06/01	6,790	6,790	6,560	6,560	-230	-3.39	5,100	-
[7292]	26/05/29	6,640	6,840	6,630	6,790	+220	+3.35	8,900	-
[7292]	26/05/28	6,660	6,660	6,530	6,570	-40	-0.61	3,200	-
[7292]	26/05/27	6,700	6,700	6,610	6,610	-20	-0.30	2,400	-
[7292]	26/05/26	6,720	6,720	6,630	6,630	-90	-1.34	1,300	-
[7292]	26/05/25	6,840	6,840	6,660	6,720	-70	-1.03	3,600	-
[7292]	26/05/22	6,890	6,890	6,590	6,790	-100.0	-1.45	10,500	-
[7292]	26/05/21	6,620	6,900	6,620	6,890	+170.0	+2.53	6,600	-
[7292]	26/05/20	6,730	6,730	6,500	6,720	-10.0	-0.15	16,400	-
[7292]	26/05/19	6,880	6,890	6,730	6,730	-230.0	-3.30	5,800	-
[7292]	26/05/18	7,030	7,180	6,840	6,960	-100.0	-1.42	7,400	-
[7292]	26/05/15	6,820	7,180	6,800	7,060	+170.0	+2.47	12,200	-
[7292]	26/05/14	6,800	7,000	6,650	6,890	-10.0	-0.14	8,600	-
[7292]	26/05/13	6,760	6,950	6,760	6,900	+140.0	+2.07	7,200	-
[7292]	26/05/12	6,670	6,760	6,530	6,760	+80.0	+1.20	15,800	-
[7292]	26/05/11	6,680	6,810	6,680	6,680	-90.0	-1.33	2,000	-
[7292]	26/05/08	6,780	6,780	6,700	6,770	-10.0	-0.15	1,400	-
[7292]	26/05/07	6,800	6,840	6,700	6,780	+80.0	+1.19	3,100	-
[7292]	26/05/01	6,690	6,790	6,610	6,700	-90.0	-1.33	3,400	-
[7292]	26/04/30	6,800	6,870	6,520	6,790	-10.0	-0.15	6,000	-
[7292]	26/04/28	6,840	6,940	6,700	6,800	+20.0	+0.29	9,500	-
[7292]	26/04/27	6,670	6,820	6,670	6,780	+170	+2.57	3,600	-
[7292]	26/04/24	6,760	6,760	6,590	6,610	-150	-2.22	6,100	-
[7292]	26/04/23	6,880	6,880	6,670	6,760	-70	-1.02	3,800	-
[7292]	26/04/22	6,760	6,830	6,650	6,830	+50	+0.74	1,900	-
[7292]	26/04/21	6,770	6,880	6,600	6,780	+50	+0.74	8,100	-
[7292]	26/04/20	6,570	6,740	6,450	6,730	+260	+4.02	7,900	-
[7292]	26/04/17	6,490	6,640	6,470	6,470	-30	-0.46	5,700	-
[7292]	26/04/16	6,650	6,650	6,500	6,500	-150	-2.26	3,000	-
[7292]	26/04/15	6,770	6,770	6,610	6,650	-20	-0.30	2,200	-
[7292]	26/04/14	6,580	6,670	6,540	6,670	+180	+2.77	5,600	-
[7292]	26/04/13	6,590	6,680	6,490	6,490	-200	-2.99	4,400	-
[7292]	26/04/10	6,900	6,900	6,570	6,690	-230	-3.32	3,900	-
[7292]	26/04/09	6,700	6,960	6,700	6,920	+290	+4.37	15,700	-
[7292]	26/04/08	6,480	6,640	6,480	6,630	+150	+2.31	6,200	-
[7292]	26/04/07	6,510	6,560	6,410	6,480	-30	-0.46	4,400	-
[7292]	26/04/06	6,550	6,560	6,510	6,510	0	0.00	800	-
[7292]	26/04/03	6,590	6,600	6,500	6,510	-80	-1.21	3,800	-
[7292]	26/04/02	6,590	6,640	6,510	6,590	-60	-0.90	2,800	-
[7292]	26/04/01	6,650	6,710	6,560	6,650	+10	+0.15	7,800	-
[7292]	26/03/31	6,550	6,640	6,400	6,640	+90	+1.37	12,300	-
[7292]	26/03/30	6,450	6,550	6,350	6,550	+100	+1.55	6,000	-
[7292]	26/03/27	6,380	6,540	6,300	6,450	+70	+1.10	15,000	-
[7292]	26/03/26	6,390	6,390	6,270	6,380	-10	-0.16	2,300	-
[7292]	26/03/25	6,340	6,430	6,330	6,390	+150	+2.40	9,000	-
[7292]	26/03/24	6,380	6,380	6,220	6,240	-100	-1.58	4,800	-
[7292]	26/03/23	6,450	6,450	6,320	6,340	-210	-3.21	4,600	-
[7292]	26/03/19	6,400	6,550	6,330	6,550	+110	+1.71	4,400	-
[7292]	26/03/18	6,350	6,440	6,350	6,440	+90	+1.42	4,600	-
[7292]	26/03/17	6,350	6,360	6,310	6,350	0	0.00	2,600	-
[7292]	26/03/16	6,400	6,400	6,300	6,350	+20	+0.32	2,300	-
[7292]	26/03/13	6,300	6,390	6,260	6,330	-30	-0.47	3,900	-
[7292]	26/03/12	6,490	6,490	6,350	6,360	-40	-0.63	2,800	-
[7292]	26/03/11	6,450	6,450	6,370	6,400	+30	+0.47	4,000	-
[7292]	26/03/10	6,380	6,450	6,370	6,370	+90	+1.43	2,000	-
[7292]	26/03/09	6,420	6,420	6,250	6,280	-340	-5.14	9,700	-
[7292]	26/03/06	6,520	6,620	6,460	6,620	+40	+0.61	2,600	-
[7292]	26/03/05	6,600	6,650	6,520	6,580	+80	+1.23	6,900	-
[7292]	26/03/04	6,400	6,500	6,340	6,500	-30	-0.46	21,500	-
[7292]	26/03/03	6,520	6,610	6,490	6,530	-30	-0.46	3,800	-
[7292]	26/03/02	6,480	6,650	6,480	6,560	-20	-0.30	13,300	-
[7292]	26/02/27	6,460	6,600	6,450	6,580	+130	+2.02	15,200	-
[7292]	26/02/26	6,390	6,470	6,390	6,450	+10	+0.16	9,900	-
[7292]	26/02/25	6,410	6,450	6,390	6,440	+30	+0.47	9,300	-
[7292]	26/02/24	6,440	6,440	6,380	6,410	-40	-0.62	6,200	-
[7292]	26/02/20	6,520	6,520	6,390	6,450	0	0.00	4,800	-
[7292]	26/02/19	6,450	6,470	6,390	6,450	+10	+0.16	9,300	-
[7292]	26/02/18	6,530	6,530	6,440	6,440	-20	-0.31	3,700	-
[7292]	26/02/17	6,430	6,510	6,430	6,460	+60	+0.94	10,000	-
[7292]	26/02/16	6,390	6,460	6,330	6,400	+10	+0.16	9,900	-
[7292]	26/02/13	6,440	6,440	6,330	6,390	-120	-1.84	9,500	-
[7292]	26/02/12	6,540	6,540	6,330	6,510	-130	-1.96	16,000	-
[7292]	26/02/10	6,550	6,640	6,500	6,640	+90	+1.37	13,900	-
[7292]	26/02/09	6,590	6,590	6,500	6,550	+30	+0.46	7,300	-
[7292]	26/02/06	6,480	6,520	6,380	6,520	+40	+0.62	6,100	-
[7292]	26/02/05	6,410	6,500	6,400	6,480	+110	+1.73	7,100	-
[7292]	26/02/04	6,380	6,390	6,320	6,370	-40	-0.62	10,100	-
[7292]	26/02/03	6,430	6,450	6,410	6,410	-20	-0.31	2,800	-
[7292]	26/02/02	6,480	6,540	6,400	6,430	-70	-1.08	4,700	-
[7292]	26/01/30	6,540	6,570	6,420	6,500	-60	-0.91	9,000	-
[7292]	26/01/29	6,530	6,560	6,470	6,560	+10	+0.15	1,600	-
[7292]	26/01/28	6,680	6,680	6,550	6,550	-130	-1.95	4,900	-
[7292]	26/01/27	6,660	6,740	6,640	6,680	+20	+0.30	7,100	-
[7292]	26/01/26	6,670	6,710	6,560	6,660	-30	-0.45	6,300	-
[7292]	26/01/23	6,800	6,800	6,690	6,690	-150	-2.19	10,900	-
[7292]	26/01/22	6,970	6,970	6,840	6,840	-50	-0.73	1,700	-
[7292]	26/01/21	6,820	6,890	6,810	6,890	-20	-0.29	2,700	-
[7292]	26/01/20	6,980	7,000	6,910	6,910	-40	-0.58	2,400	-
[7292]	26/01/19	6,850	6,990	6,850	6,950	+190	+2.81	9,900	-
[7292]	26/01/16	6,790	6,790	6,730	6,760	+10	+0.15	2,500	-
[7292]	26/01/15	6,670	6,770	6,650	6,750	+10	+0.15	3,300	-
[7292]	26/01/14	6,700	6,760	6,660	6,740	0	0.00	3,500	-
[7292]	26/01/13	6,740	6,760	6,660	6,740	0	0.00	7,100	-
[7292]	26/01/09	6,710	6,740	6,590	6,740	+40	+0.60	6,700	-
[7292]	26/01/08	6,960	6,960	6,650	6,700	-290	-4.15	13,900	-
[7292]	26/01/07	6,930	7,100	6,930	6,990	-70	-0.99	2,800	-
[7292]	26/01/06	7,070	7,100	6,950	7,060	+90	+1.29	2,800	-
[7292]	26/01/05	7,030	7,140	6,930	6,970	-210	-2.92	3,500	-
[7292]	25/12/30	7,150	7,200	7,150	7,180	+20	+0.28	3,200	-
[7292]	25/12/29	6,970	7,160	6,820	7,160	+190	+2.73	1,700	-
[7292]	25/12/26	6,890	6,980	6,790	6,970	+150	+2.20	2,800	-
[7292]	25/12/25	6,990	7,000	6,820	6,820	-170	-2.43	2,000	-
[7292]	25/12/24	7,010	7,010	6,890	6,990	-20	-0.29	1,100	-
[7292]	25/12/23	7,030	7,100	7,010	7,010	0	0.00	1,900	-
[7292]	25/12/22	7,070	7,150	7,000	7,010	-40	-0.57	5,100	-
[7292]	25/12/19	6,920	7,060	6,920	7,050	+130	+1.88	3,100	-
[7292]	25/12/18	6,850	6,940	6,850	6,920	+80	+1.17	3,200	-
[7292]	25/12/17	6,780	6,850	6,710	6,840	+60	+0.88	4,000	-
[7292]	25/12/16	6,700	6,800	6,700	6,780	-20	-0.29	1,800	-
[7292]	25/12/15	6,700	6,800	6,700	6,800	+110	+1.64	4,900	-
[7292]	25/12/12	6,570	6,700	6,510	6,690	+220	+3.40	4,900	-
[7292]	25/12/11	6,480	6,550	6,390	6,470	-10	-0.15	6,700	-
[7292]	25/12/10	6,570	6,570	6,390	6,480	+100	+1.57	6,200	-
[7292]	25/12/09	6,330	6,390	6,250	6,380	-20	-0.31	5,800	-
[7292]	25/12/08	6,460	6,500	6,370	6,400	-100	-1.54	9,400	-
[7292]	25/12/05	6,440	6,550	6,420	6,500	0	0.00	1,600	-
[7292]	25/12/04	6,520	6,550	6,500	6,500	0	0.00	1,000	-
[7292]	25/12/03	6,540	6,560	6,410	6,500	-20	-0.31	4,700	-
[7292]	25/12/02	6,590	6,590	6,460	6,520	-90	-1.36	2,800	-
[7292]	25/12/01	6,740	6,740	6,570	6,610	-120	-1.78	1,200	-
[7292]	25/11/28	6,750	6,750	6,630	6,730	+30	+0.45	700	-
[7292]	25/11/27	6,650	6,710	6,630	6,700	-10	-0.15	2,200	-
[7292]	25/11/26	6,480	6,710	6,480	6,710	+180	+2.76	2,800	-
[7292]	25/11/25	6,720	6,740	6,450	6,530	-120	-1.80	8,700	-
[7292]	25/11/21	6,520	6,700	6,490	6,650	+130	+1.99	3,900	-
[7292]	25/11/20	6,500	6,630	6,500	6,520	+20	+0.31	3,500	-
[7292]	25/11/19	6,490	6,560	6,400	6,500	+20	+0.31	4,400	-
[7292]	25/11/18	6,630	6,630	6,400	6,480	-150	-2.26	3,400	-
[7292]	25/11/17	6,640	6,690	6,590	6,630	+10	+0.15	2,500	-
[7292]	25/11/14	6,950	6,950	6,620	6,620	-330	-4.75	3,400	-
[7292]	25/11/13	6,850	7,100	6,840	6,950	+130	+1.91	5,300	-
[7292]	25/11/12	6,740	6,880	6,660	6,820	+180	+2.71	5,200	-
[7292]	25/11/11	6,960	6,960	6,580	6,640	-320	-4.60	8,000	-
[7292]	25/11/10	6,930	6,960	6,780	6,960	+40	+0.58	3,400	-
[7292]	25/11/07	6,800	6,950	6,800	6,920	+110	+1.62	2,200	-
[7292]	25/11/06	6,830	6,860	6,770	6,810	+10	+0.15	2,000	-
[7292]	25/11/05	6,670	6,800	6,530	6,800	+120	+1.80	6,200	-
[7292]	25/11/04	6,800	6,800	6,650	6,680	-100	-1.47	1,900	-
[7292]	25/10/31	6,670	6,790	6,670	6,780	+70	+1.04	2,400	-
[7292]	25/10/30	6,560	6,770	6,500	6,710	+150	+2.29	7,300	-
[7292]	25/10/29	6,690	6,750	6,550	6,560	-130	-1.94	6,200	-
[7292]	25/10/28	6,760	6,940	6,690	6,690	-60	-0.89	7,500	-
[7292]	25/10/27	6,800	6,830	6,730	6,750	-10	-0.15	5,800	-
[7292]	25/10/24	6,730	6,760	6,700	6,760	+70	+1.05	4,600	-
[7292]	25/10/23	6,750	6,750	6,680	6,690	-60	-0.89	2,100	-
[7292]	25/10/22	6,740	6,750	6,620	6,750	0	0.00	2,900	-
[7292]	25/10/21	6,790	6,790	6,720	6,750	-40	-0.59	1,500	-
[7292]	25/10/20	6,790	6,800	6,720	6,790	+40	+0.59	3,100	-
[7292]	25/10/17	6,730	6,800	6,660	6,750	+20	+0.30	2,600	-
[7292]	25/10/16	6,670	6,760	6,610	6,730	+60	+0.90	5,200	-
[7292]	25/10/15	6,670	6,710	6,600	6,670	0	0.00	1,700	-
[7292]	25/10/14	6,700	6,770	6,510	6,670	-130	-1.91	3,000	-
[7292]	25/10/10	6,860	6,890	6,770	6,800	-100	-1.45	2,800	-
[7292]	25/10/09	6,960	6,960	6,810	6,900	-10	-0.14	1,500	-
[7292]	25/10/08	6,850	6,960	6,730	6,910	+20	+0.29	3,300	-
[7292]	25/10/07	6,890	6,970	6,860	6,890	0	0.00	2,900	-
[7292]	25/10/06	7,000	7,010	6,750	6,890	+90	+1.32	3,700	-
[7292]	25/10/03	7,060	7,060	6,740	6,800	-160	-2.30	3,300	-
[7292]	25/10/02	7,260	7,260	6,960	6,960	-150	-2.11	2,400	-
[7292]	25/10/01	7,160	7,160	6,700	7,110	-200	-2.74	7,200	-
[7292]	25/09/30	6,960	7,310	6,880	7,310	+420	+6.10	5,900	-
[7292]	25/09/29	7,080	7,080	6,880	6,890	-280	-3.91	2,500	-
[7292]	25/09/26	7,180	7,180	6,990	7,170	+60	+0.84	1,800	-
[7292]	25/09/25	7,070	7,110	6,960	7,110	+140	+2.01	1,500	-
[7292]	25/09/24	7,170	7,190	6,970	6,970	-140	-1.97	4,400	-
[7292]	25/09/22	6,970	7,110	6,950	7,110	+90	+1.28	1,900	-
[7292]	25/09/19	6,950	7,020	6,890	7,020	+120	+1.74	3,500	-
[7292]	25/09/18	6,800	7,020	6,800	6,900	+140	+2.07	2,100	-
[7292]	25/09/17	6,940	6,940	6,730	6,760	-130	-1.89	2,700	-
[7292]	25/09/16	6,920	6,980	6,880	6,890	-70	-1.01	600	-
[7292]	25/09/12	7,050	7,050	6,950	6,960	-90	-1.28	900	-
[7292]	25/09/11	7,060	7,190	7,010	7,050	+30	+0.43	3,000	-
[7292]	25/09/10	6,950	7,020	6,840	7,020	+70	+1.01	2,600	-
[7292]	25/09/09	6,980	7,000	6,900	6,950	-70	-1.00	1,100	-
[7292]	25/09/08	7,030	7,090	6,870	7,020	-30	-0.43	1,800	-
[7292]	25/09/05	7,000	7,100	7,000	7,050	+50	+0.71	2,400	-