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
[7299]	26/10/29	1,800	1,804	1,774	1,777	-36.0	-1.99	6,600	17,520,855,040
[7299]	26/10/28	1,765	1,818	1,756	1,813	-57.0	-3.05	31,200	17,875,808,256
[7299]	26/10/27	1,807	1,870	1,781	1,870	+80.0	+4.47	25,100	18,437,816,320
[7299]	26/10/26	1,756	1,790	1,756	1,790	+40.0	+2.29	7,500	17,649,033,216
[7299]	26/10/23	1,746	1,750	1,720	1,750	+15.0	+0.86	7,300	17,254,641,664
[7299]	26/10/22	1,745	1,750	1,732	1,735	-10.0	-0.57	2,000	17,106,744,320
[7299]	26/10/21	1,727	1,748	1,716	1,745	-8.0	-0.46	3,800	17,205,342,208
[7299]	26/10/20	1,751	1,753	1,727	1,753	-4.0	-0.23	2,800	17,284,220,928
[7299]	26/10/19	1,753	1,775	1,750	1,757	-6.0	-0.34	1,900	17,323,659,264
[7299]	26/10/16	1,764	1,764	1,743	1,763	+31.0	+1.79	2,900	17,382,817,792
[7299]	26/10/15	1,764	1,774	1,730	1,732	-40.0	-2.26	3,800	17,077,165,056
[7299]	26/10/14	1,743	1,772	1,740	1,772	+29.0	+1.66	1,300	17,471,557,632
[7299]	26/10/13	1,726	1,743	1,723	1,743	+2.0	+0.11	2,600	17,185,622,016
[7299]	26/10/09	1,719	1,778	1,719	1,741	-17.0	-0.97	2,800	17,165,902,848
[7299]	26/10/08	1,759	1,759	1,719	1,758	-1.0	-0.06	3,900	17,333,520,384
[7299]	26/10/07	1,733	1,759	1,723	1,759	+20.0	+1.15	2,000	17,343,379,456
[7299]	26/10/06	1,733	1,749	1,730	1,739	-4.0	-0.23	1,700	17,146,183,680
[7299]	26/10/05	1,730	1,743	1,715	1,743	+15.0	+0.87	3,000	17,185,622,016
[7299]	26/10/02	1,749	1,750	1,707	1,728	-22.0	-1.26	3,700	17,037,725,696
[7299]	26/10/01	1,765	1,792	1,750	1,750	-15.0	-0.85	3,700	17,254,641,664
[7299]	26/09/30	1,784	1,786	1,760	1,765	-25.0	-1.40	5,100	17,402,537,984
[7299]	26/09/29	1,799	1,799	1,781	1,790	-15.0	-0.83	3,900	17,649,033,216
[7299]	26/09/28	1,833	1,833	1,803	1,805	-44.0	-2.38	5,400	17,796,929,536
[7299]	26/09/25	1,821	1,849	1,821	1,849	+42.0	+2.32	5,800	18,230,761,472
[7299]	26/09/24	1,777	1,816	1,777	1,807	+7.0	+0.39	2,300	17,816,649,728
[7299]	26/09/18	1,792	1,800	1,761	1,800	+8.0	+0.45	3,000	17,747,630,080
[7299]	26/09/17	1,785	1,809	1,785	1,792	+5.0	+0.28	900	17,668,753,408
[7299]	26/09/16	1,820	1,820	1,781	1,787	0	+0.00	3,900	17,619,453,952
[7299]	26/09/15	1,783	1,796	1,783	1,787	+6.0	+0.34	1,900	17,619,453,952
[7299]	26/09/14	1,760	1,798	1,759	1,781	+16.0	+0.91	1,700	17,560,295,424
[7299]	26/09/11	1,749	1,790	1,722	1,765	+5.0	+0.28	6,900	17,402,537,984
[7299]	26/09/10	1,788	1,810	1,760	1,760	-27.0	-1.51	5,600	17,353,238,528
[7299]	26/09/09	1,800	1,811	1,785	1,787	-17.0	-0.94	6,800	17,619,453,952
[7299]	26/09/08	1,851	1,858	1,800	1,804	-47.0	-2.54	12,300	17,787,070,464
[7299]	26/09/07	1,850	1,862	1,850	1,851	+2.0	+0.11	1,300	18,250,479,616
[7299]	26/09/04	1,862	1,862	1,848	1,849	-1.0	-0.05	3,900	18,230,761,472
[7299]	26/09/03	1,867	1,867	1,850	1,850	-17.0	-0.91	5,500	18,240,620,544
[7299]	26/09/02	1,887	1,896	1,867	1,867	-20.0	-1.06	2,500	18,408,237,056
[7299]	26/09/01	1,897	1,897	1,866	1,887	+30.0	+1.62	1,200	18,605,432,832
[7299]	26/08/31	1,874	1,882	1,850	1,857	-17.0	-0.91	4,500	18,309,640,192
[7299]	26/08/28	1,892	1,895	1,866	1,874	-18.0	-0.95	4,100	18,477,256,704
[7299]	26/08/27	1,916	1,916	1,892	1,892	-8.0	-0.42	2,900	18,654,732,288
[7299]	26/08/26	1,897	1,900	1,897	1,900	+3.0	+0.16	800	18,733,611,008
[7299]	26/08/25	1,900	1,906	1,896	1,897	-3.0	-0.16	2,800	18,704,031,744
[7299]	26/08/24	1,875	1,915	1,860	1,900	+46.0	+2.48	9,700	18,733,611,008
[7299]	26/08/21	1,853	1,864	1,852	1,854	-2.0	-0.11	2,400	18,280,060,928
[7299]	26/08/20	1,850	1,859	1,850	1,856	+30.0	+1.64	1,700	18,299,779,072
[7299]	26/08/19	1,868	1,868	1,826	1,826	-45.0	-2.41	4,900	18,003,986,432
[7299]	26/08/18	1,850	1,873	1,835	1,871	+21.0	+1.14	7,800	18,447,677,440
[7299]	26/08/17	1,848	1,867	1,837	1,850	+5.0	+0.27	14,200	18,240,620,544
[7299]	26/08/14	1,845	1,849	1,831	1,845	0	+0.00	5,000	18,191,321,088
[7299]	26/08/13	1,839	1,849	1,839	1,845	+6.0	+0.33	1,200	18,191,321,088
[7299]	26/08/12	1,850	1,850	1,838	1,839	-10.0	-0.54	1,200	18,132,162,560
[7299]	26/08/10	1,828	1,850	1,828	1,849	+17.0	+0.93	4,800	18,181,167,104
[7299]	26/08/07	1,856	1,857	1,832	1,832	-23.0	-1.24	6,900	18,014,007,296
[7299]	26/08/06	1,860	1,860	1,855	1,855	-4.0	-0.22	5,300	18,240,165,888
[7299]	26/08/05	1,851	1,863	1,851	1,859	+28.0	+1.53	2,700	18,279,497,728
[7299]	26/08/04	1,845	1,846	1,830	1,831	-14.0	-0.76	1,100	18,004,172,800
[7299]	26/08/03	1,851	1,860	1,807	1,845	-6.0	-0.32	6,000	18,141,835,264
[7299]	26/07/31	1,861	1,861	1,843	1,851	-2.0	-0.11	3,500	18,200,832,000
[7299]	26/07/30	1,894	1,905	1,853	1,853	-41.0	-2.16	5,900	18,220,498,944
[7299]	26/07/29	1,910	1,910	1,845	1,894	+14.0	+0.74	9,200	18,623,651,840
[7299]	26/07/28	1,910	2,009	1,876	1,880	+10.0	+0.53	37,900	18,485,989,376
[7299]	26/07/27	1,870	1,900	1,850	1,870	+14.0	+0.75	8,300	18,387,658,752
[7299]	26/07/24	1,893	1,893	1,837	1,856	-23.0	-1.22	6,000	18,249,998,336
[7299]	26/07/23	1,897	1,897	1,860	1,879	0	+0.00	4,100	18,476,156,928
[7299]	26/07/22	1,854	1,879	1,826	1,879	+29.0	+1.57	5,700	18,476,156,928
[7299]	26/07/21	1,830	1,855	1,820	1,850	+50.0	+2.78	10,400	18,190,999,552
[7299]	26/07/17	1,840	1,865	1,780	1,800	-43	-2.33	8,100	-
[7299]	26/07/16	1,836	1,874	1,836	1,843	+19	+1.04	7,500	-
[7299]	26/07/15	1,830	1,839	1,821	1,824	-6	-0.33	4,500	-
[7299]	26/07/14	1,759	1,830	1,751	1,830	+77	+4.39	7,100	-
[7299]	26/07/13	1,739	1,758	1,721	1,753	+36	+2.10	7,000	-
[7299]	26/07/10	1,743	1,757	1,717	1,717	-23	-1.32	1,200	-
[7299]	26/07/09	1,758	1,769	1,740	1,740	-1	-0.06	2,700	-
[7299]	26/07/08	1,798	1,798	1,740	1,741	-37	-2.08	13,200	-
[7299]	26/07/07	1,796	1,796	1,732	1,778	+42	+2.42	10,100	-
[7299]	26/07/06	1,716	1,745	1,711	1,736	+55	+3.27	10,600	-
[7299]	26/07/03	1,690	1,698	1,681	1,681	-17	-1.00	4,300	-
[7299]	26/07/02	1,663	1,700	1,642	1,698	+57	+3.47	7,300	-
[7299]	26/07/01	1,659	1,659	1,614	1,641	+10	+0.61	4,000	-
[7299]	26/06/30	1,635	1,665	1,599	1,631	+6	+0.37	11,500	-
[7299]	26/06/29	1,649	1,649	1,602	1,625	+11	+0.68	11,300	-
[7299]	26/06/26	1,647	1,655	1,581	1,614	-6	-0.37	14,900	-
[7299]	26/06/25	1,656	1,656	1,620	1,620	-5	-0.31	9,500	-
[7299]	26/06/24	1,657	1,657	1,625	1,625	-27	-1.63	7,000	-
[7299]	26/06/23	1,665	1,665	1,623	1,652	-13	-0.78	12,400	-
[7299]	26/06/22	1,686	1,700	1,663	1,665	-30	-1.77	5,400	-
[7299]	26/06/19	1,675	1,697	1,666	1,695	+29	+1.74	4,500	-
[7299]	26/06/18	1,729	1,729	1,666	1,666	-59	-3.42	6,200	-
[7299]	26/06/17	1,692	1,725	1,651	1,725	+70	+4.23	5,600	-
[7299]	26/06/16	1,714	1,714	1,651	1,655	-45	-2.65	3,600	-
[7299]	26/06/15	1,700	1,713	1,621	1,700	+21	+1.25	12,200	-
[7299]	26/06/12	1,700	1,700	1,673	1,679	-6	-0.36	1,700	-
[7299]	26/06/11	1,706	1,719	1,676	1,685	-35	-2.03	3,900	-
[7299]	26/06/10	1,725	1,725	1,680	1,720	+19	+1.12	3,200	-
[7299]	26/06/09	1,735	1,735	1,700	1,701	-28	-1.62	2,500	-
[7299]	26/06/08	1,721	1,729	1,698	1,729	-21	-1.20	5,100	-
[7299]	26/06/05	1,758	1,758	1,714	1,750	+3	+0.17	2,700	-
[7299]	26/06/04	1,770	1,770	1,712	1,747	-31	-1.74	2,400	-
[7299]	26/06/03	1,797	1,797	1,710	1,778	-17	-0.95	8,400	-
[7299]	26/06/02	1,721	1,795	1,667	1,795	+68	+3.94	6,600	-
[7299]	26/06/01	1,803	1,806	1,720	1,727	-90	-4.95	7,100	-
[7299]	26/05/29	1,831	1,850	1,802	1,817	+3	+0.17	5,300	-
[7299]	26/05/28	1,800	1,830	1,772	1,814	+14	+0.78	11,800	-
[7299]	26/05/27	1,804	1,820	1,780	1,800	-23	-1.26	4,100	-
[7299]	26/05/26	1,771	1,844	1,755	1,823	+57	+3.23	13,800	-
[7299]	26/05/25	1,783	1,787	1,751	1,766	+19	+1.09	7,400	-
[7299]	26/05/22	1,713	1,761	1,713	1,747	+37.0	+2.16	8,700	-
[7299]	26/05/21	1,705	1,710	1,690	1,710	+6.0	+0.35	3,600	-
[7299]	26/05/20	1,674	1,704	1,660	1,704	+40.0	+2.40	6,200	-
[7299]	26/05/19	1,631	1,706	1,631	1,664	+13.0	+0.79	10,500	-
[7299]	26/05/18	1,590	1,680	1,590	1,651	+65.0	+4.10	18,900	-
[7299]	26/05/15	1,600	1,600	1,565	1,586	-14.0	-0.88	13,500	-
[7299]	26/05/14	1,710	1,710	1,580	1,600	-112.0	-6.54	28,700	-
[7299]	26/05/13	1,728	1,745	1,712	1,712	-1.0	-0.06	3,300	-
[7299]	26/05/12	1,735	1,735	1,712	1,713	-11.0	-0.64	2,700	-
[7299]	26/05/11	1,716	1,729	1,716	1,724	+9.0	+0.52	2,900	-
[7299]	26/05/08	1,730	1,750	1,702	1,715	-35.0	-2.00	6,200	-
[7299]	26/05/07	1,766	1,767	1,737	1,750	0	+0.00	5,200	-
[7299]	26/05/01	1,784	1,784	1,749	1,750	-32.0	-1.80	2,000	-
[7299]	26/04/30	1,794	1,794	1,762	1,782	+18.0	+1.02	3,300	-
[7299]	26/04/28	1,725	1,764	1,725	1,764	+49.0	+2.86	3,500	-
[7299]	26/04/27	1,750	1,750	1,715	1,715	-40	-2.28	8,400	-
[7299]	26/04/24	1,797	1,797	1,750	1,755	-16	-0.90	6,300	-
[7299]	26/04/23	1,795	1,795	1,761	1,771	-24	-1.34	5,800	-
[7299]	26/04/22	1,814	1,814	1,750	1,795	-19	-1.05	9,000	-
[7299]	26/04/21	1,810	1,816	1,800	1,814	+5	+0.28	3,400	-
[7299]	26/04/20	1,810	1,811	1,800	1,809	-1	-0.06	4,700	-
[7299]	26/04/17	1,823	1,823	1,802	1,810	-28	-1.52	2,800	-
[7299]	26/04/16	1,835	1,839	1,805	1,838	+9	+0.49	4,500	-
[7299]	26/04/15	1,806	1,830	1,803	1,829	+14	+0.77	2,900	-
[7299]	26/04/14	1,840	1,840	1,815	1,815	-17	-0.93	2,000	-
[7299]	26/04/13	1,802	1,849	1,802	1,832	-5	-0.27	3,400	-
[7299]	26/04/10	1,850	1,850	1,837	1,837	-13	-0.70	800	-
[7299]	26/04/09	1,834	1,851	1,812	1,850	-6	-0.32	2,800	-
[7299]	26/04/08	1,825	1,856	1,805	1,856	+52	+2.88	7,800	-
[7299]	26/04/07	1,820	1,825	1,800	1,804	-14	-0.77	3,600	-
[7299]	26/04/06	1,818	1,829	1,818	1,818	0	0.00	1,500	-
[7299]	26/04/03	1,804	1,818	1,798	1,818	+9	+0.50	4,900	-
[7299]	26/04/02	1,842	1,842	1,809	1,809	-35	-1.90	3,700	-
[7299]	26/04/01	1,800	1,845	1,800	1,844	+44	+2.44	8,400	-
[7299]	26/03/31	1,845	1,845	1,797	1,800	-45	-2.44	7,400	-
[7299]	26/03/30	1,900	1,900	1,817	1,845	-91	-4.70	11,300	-
[7299]	26/03/27	1,947	1,956	1,922	1,936	-11	-0.56	5,900	-
[7299]	26/03/26	1,941	1,968	1,941	1,947	-13	-0.66	4,600	-
[7299]	26/03/25	1,940	1,990	1,904	1,960	+56	+2.94	9,000	-
[7299]	26/03/24	1,916	1,917	1,891	1,904	+13	+0.69	4,400	-
[7299]	26/03/23	1,955	1,956	1,882	1,891	-83	-4.20	16,900	-
[7299]	26/03/19	1,997	2,004	1,971	1,974	-23	-1.15	8,500	-
[7299]	26/03/18	1,975	2,064	1,975	1,997	+22	+1.11	8,500	-
[7299]	26/03/17	1,970	1,990	1,970	1,975	+8	+0.41	2,200	-
[7299]	26/03/16	1,964	1,990	1,964	1,967	-14	-0.71	6,000	-
[7299]	26/03/13	1,963	2,007	1,960	1,981	-32	-1.59	8,000	-
[7299]	26/03/12	2,007	2,030	2,007	2,013	-3	-0.15	3,700	-
[7299]	26/03/11	2,052	2,091	2,010	2,016	-35	-1.71	7,900	-
[7299]	26/03/10	2,020	2,051	2,010	2,051	+71	+3.59	7,400	-
[7299]	26/03/09	2,000	2,001	1,956	1,980	-61	-2.99	9,800	-
[7299]	26/03/06	2,072	2,084	2,041	2,041	-31	-1.50	4,000	-
[7299]	26/03/05	2,051	2,138	2,051	2,072	+46	+2.27	7,200	-
[7299]	26/03/04	2,067	2,150	2,000	2,026	-91	-4.30	16,800	-
[7299]	26/03/03	2,208	2,208	2,117	2,117	-80	-3.64	11,000	-
[7299]	26/03/02	2,168	2,198	2,134	2,197	+27	+1.24	10,000	-
[7299]	26/02/27	2,155	2,187	2,155	2,170	+6	+0.28	5,500	-
[7299]	26/02/26	2,200	2,201	2,160	2,164	-21	-0.96	6,600	-
[7299]	26/02/25	2,161	2,220	2,150	2,185	+49	+2.29	10,300	-
[7299]	26/02/24	2,152	2,152	2,114	2,136	-17	-0.79	9,400	-
[7299]	26/02/20	2,155	2,157	2,130	2,153	-2	-0.09	5,300	-
[7299]	26/02/19	2,156	2,180	2,150	2,155	+11	+0.51	3,200	-
[7299]	26/02/18	2,170	2,175	2,129	2,144	-21	-0.97	9,500	-
[7299]	26/02/17	2,145	2,250	2,145	2,165	+27	+1.26	20,400	-
[7299]	26/02/16	2,150	2,154	2,110	2,138	-2	-0.09	6,900	-
[7299]	26/02/13	2,099	2,173	2,098	2,140	+44	+2.10	22,800	-
[7299]	26/02/12	2,080	2,099	2,074	2,096	+51	+2.49	6,400	-
[7299]	26/02/10	2,051	2,066	2,040	2,045	-5	-0.24	6,500	-
[7299]	26/02/09	2,084	2,084	2,045	2,050	+5	+0.24	9,100	-
[7299]	26/02/06	2,015	2,045	2,002	2,045	+30	+1.49	8,300	-
[7299]	26/02/05	1,990	2,033	1,990	2,015	+29	+1.46	5,200	-
[7299]	26/02/04	1,988	2,001	1,986	1,986	-6	-0.30	5,800	-
[7299]	26/02/03	2,017	2,017	1,991	1,992	-17	-0.85	11,200	-
[7299]	26/02/02	2,034	2,044	1,984	2,009	-25	-1.23	16,100	-
[7299]	26/01/30	1,999	2,035	1,993	2,034	+35	+1.75	14,700	-
[7299]	26/01/29	2,000	2,010	1,929	1,999	-71	-3.43	49,500	-
[7299]	26/01/28	2,115	2,128	2,045	2,070	-41	-1.94	27,600	-
[7299]	26/01/27	2,137	2,142	2,089	2,111	-26	-1.22	9,500	-
[7299]	26/01/26	2,150	2,150	2,095	2,137	+7	+0.33	17,800	-
[7299]	26/01/23	2,050	2,140	2,050	2,130	+93	+4.57	20,000	-
[7299]	26/01/22	2,040	2,062	2,033	2,037	+1	+0.05	7,900	-
[7299]	26/01/21	2,010	2,036	1,978	2,036	+15	+0.74	10,400	-
[7299]	26/01/20	2,037	2,037	2,019	2,021	-5	-0.25	3,900	-
[7299]	26/01/19	2,012	2,043	2,012	2,026	+14	+0.70	8,800	-
[7299]	26/01/16	2,035	2,039	2,011	2,012	-13	-0.64	7,500	-
[7299]	26/01/15	1,994	2,030	1,993	2,025	+30	+1.50	9,000	-
[7299]	26/01/14	1,941	2,020	1,941	1,995	+54	+2.78	16,400	-
[7299]	26/01/13	1,958	1,960	1,930	1,941	+20	+1.04	10,500	-
[7299]	26/01/09	1,954	1,954	1,920	1,921	-5	-0.26	7,300	-
[7299]	26/01/08	1,947	1,955	1,920	1,926	-21	-1.08	16,600	-
[7299]	26/01/07	1,960	1,978	1,915	1,947	-21	-1.07	13,900	-
[7299]	26/01/06	1,931	1,973	1,915	1,968	+54	+2.82	11,500	-
[7299]	26/01/05	1,948	1,948	1,904	1,914	-5	-0.26	14,300	-
[7299]	25/12/30	1,897	1,948	1,897	1,919	+23	+1.21	7,400	-
[7299]	25/12/29	1,885	1,948	1,885	1,896	+26	+1.39	17,400	-
[7299]	25/12/26	1,914	1,914	1,869	1,870	-40	-2.09	10,600	-
[7299]	25/12/25	1,876	1,910	1,862	1,910	+39	+2.08	8,300	-
[7299]	25/12/24	1,896	1,909	1,862	1,871	-14	-0.74	8,200	-
[7299]	25/12/23	1,871	1,899	1,856	1,885	+30	+1.62	10,300	-
[7299]	25/12/22	1,865	1,872	1,816	1,855	-17	-0.91	16,000	-
[7299]	25/12/19	1,927	1,927	1,863	1,872	-55	-2.85	13,900	-
[7299]	25/12/18	1,834	1,930	1,828	1,927	+93	+5.07	26,200	-
[7299]	25/12/17	1,750	1,834	1,736	1,834	+87	+4.98	23,000	-
[7299]	25/12/16	1,760	1,760	1,732	1,747	-9	-0.51	5,000	-
[7299]	25/12/15	1,776	1,779	1,750	1,756	-3	-0.17	4,400	-
[7299]	25/12/12	1,762	1,773	1,743	1,759	+13	+0.74	3,200	-
[7299]	25/12/11	1,771	1,773	1,746	1,746	-25	-1.41	3,100	-
[7299]	25/12/10	1,768	1,788	1,753	1,771	+6	+0.34	6,900	-
[7299]	25/12/09	1,780	1,780	1,751	1,765	-3	-0.17	3,800	-
[7299]	25/12/08	1,778	1,782	1,761	1,768	+7	+0.40	6,500	-
[7299]	25/12/05	1,755	1,761	1,737	1,761	+34	+1.97	5,800	-
[7299]	25/12/04	1,716	1,744	1,716	1,727	+11	+0.64	2,700	-
[7299]	25/12/03	1,753	1,753	1,716	1,716	-7	-0.41	4,300	-
[7299]	25/12/02	1,743	1,754	1,723	1,723	-20	-1.15	4,800	-
[7299]	25/12/01	1,728	1,767	1,728	1,743	+30	+1.75	16,800	-
[7299]	25/11/28	1,702	1,721	1,702	1,713	+12	+0.71	8,500	-
[7299]	25/11/27	1,710	1,714	1,701	1,701	-9	-0.53	3,700	-
[7299]	25/11/26	1,700	1,718	1,696	1,710	+13	+0.77	4,200	-
[7299]	25/11/25	1,702	1,731	1,697	1,697	0	0.00	16,900	-
[7299]	25/11/21	1,660	1,697	1,660	1,697	+17	+1.01	2,500	-
[7299]	25/11/20	1,669	1,680	1,666	1,680	+25	+1.51	6,800	-
[7299]	25/11/19	1,650	1,681	1,650	1,655	-3	-0.18	10,600	-
[7299]	25/11/18	1,668	1,688	1,658	1,658	-11	-0.66	8,300	-
[7299]	25/11/17	1,687	1,687	1,669	1,669	-18	-1.07	6,500	-
[7299]	25/11/14	1,710	1,713	1,687	1,687	-23	-1.35	5,500	-
[7299]	25/11/13	1,689	1,715	1,683	1,710	+24	+1.42	8,100	-
[7299]	25/11/12	1,670	1,686	1,658	1,686	+16	+0.96	6,400	-
[7299]	25/11/11	1,690	1,690	1,658	1,670	-22	-1.30	8,500	-
[7299]	25/11/10	1,696	1,707	1,688	1,692	-25	-1.46	7,200	-
[7299]	25/11/07	1,719	1,719	1,682	1,717	-26	-1.49	10,900	-
[7299]	25/11/06	1,700	1,744	1,685	1,743	+47	+2.77	6,200	-
[7299]	25/11/05	1,724	1,724	1,669	1,696	-28	-1.62	15,800	-
[7299]	25/11/04	1,755	1,755	1,708	1,724	+5	+0.29	8,900	-
[7299]	25/10/31	1,750	1,750	1,710	1,719	-31	-1.77	11,600	-
[7299]	25/10/30	1,775	1,794	1,738	1,750	-25	-1.41	13,000	-
[7299]	25/10/29	1,760	1,804	1,740	1,775	+47	+2.72	33,300	-
[7299]	25/10/28	1,789	1,837	1,710	1,728	-47	-2.65	48,800	-
[7299]	25/10/27	1,770	1,780	1,754	1,775	+15	+0.85	10,700	-
[7299]	25/10/24	1,760	1,770	1,735	1,760	+28	+1.62	9,800	-
[7299]	25/10/23	1,714	1,745	1,708	1,732	+33	+1.94	7,400	-
[7299]	25/10/22	1,714	1,715	1,686	1,699	-11	-0.64	12,600	-
[7299]	25/10/21	1,695	1,710	1,668	1,710	+55	+3.32	11,200	-
[7299]	25/10/20	1,626	1,664	1,626	1,655	+63	+3.96	13,200	-
[7299]	25/10/17	1,630	1,637	1,583	1,592	-38	-2.33	7,300	-
[7299]	25/10/16	1,620	1,630	1,612	1,630	+18	+1.12	5,000	-
[7299]	25/10/15	1,598	1,634	1,595	1,612	+29	+1.83	5,100	-
[7299]	25/10/14	1,573	1,604	1,573	1,583	-38	-2.34	12,500	-
[7299]	25/10/10	1,657	1,657	1,621	1,621	-26	-1.58	5,800	-
[7299]	25/10/09	1,654	1,654	1,632	1,647	+2	+0.12	2,400	-
[7299]	25/10/08	1,625	1,670	1,618	1,645	+21	+1.29	7,900	-
[7299]	25/10/07	1,616	1,640	1,616	1,624	-8	-0.49	13,400	-
[7299]	25/10/06	1,658	1,658	1,625	1,632	+14	+0.87	6,800	-
[7299]	25/10/03	1,634	1,637	1,615	1,618	-16	-0.98	5,200	-
[7299]	25/10/02	1,601	1,634	1,597	1,634	+48	+3.03	8,200	-
[7299]	25/10/01	1,687	1,687	1,570	1,586	-101	-5.99	30,500	-
[7299]	25/09/30	1,699	1,699	1,675	1,687	-9	-0.53	3,300	-
[7299]	25/09/29	1,691	1,696	1,677	1,696	-14	-0.82	4,700	-
[7299]	25/09/26	1,720	1,724	1,703	1,710	-10	-0.58	6,000	-
[7299]	25/09/25	1,696	1,729	1,687	1,720	+35	+2.08	14,900	-
[7299]	25/09/24	1,697	1,697	1,681	1,685	+3	+0.18	6,100	-
[7299]	25/09/22	1,674	1,699	1,674	1,682	+29	+1.75	9,200	-
[7299]	25/09/19	1,647	1,669	1,628	1,653	+24	+1.47	16,800	-
[7299]	25/09/18	1,616	1,649	1,614	1,629	+14	+0.87	10,900	-
[7299]	25/09/17	1,638	1,638	1,614	1,615	-20	-1.22	6,900	-
[7299]	25/09/16	1,635	1,638	1,605	1,635	0	0.00	11,700	-
[7299]	25/09/12	1,658	1,658	1,635	1,635	-23	-1.39	6,800	-
[7299]	25/09/11	1,643	1,658	1,630	1,658	+22	+1.34	6,100	-
[7299]	25/09/10	1,618	1,661	1,618	1,636	+20	+1.24	17,800	-
[7299]	25/09/09	1,596	1,620	1,596	1,616	+23	+1.44	12,500	-
[7299]	25/09/08	1,619	1,620	1,591	1,593	-18	-1.12	8,100	-
[7299]	25/09/05	1,611	1,620	1,606	1,611	+5	+0.31	14,200	-