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
[7447]	26/10/29	1,662	1,667	1,649	1,651	-12.0	-0.72	461,400	48,807,481,344
[7447]	26/10/28	1,693	1,700	1,663	1,663	-37.0	-2.18	97,900	49,162,227,712
[7447]	26/10/27	1,704	1,717	1,693	1,700	-4.0	-0.23	89,800	50,256,035,840
[7447]	26/10/26	1,722	1,722	1,689	1,704	-2.0	-0.12	84,300	50,374,283,264
[7447]	26/10/23	1,698	1,729	1,697	1,706	+16.0	+0.95	110,400	50,433,409,024
[7447]	26/10/22	1,677	1,701	1,677	1,690	+10.0	+0.60	77,800	49,960,411,136
[7447]	26/10/21	1,701	1,710	1,680	1,680	-18.0	-1.06	79,500	49,664,786,432
[7447]	26/10/20	1,681	1,698	1,673	1,698	+17.0	+1.01	97,500	50,196,910,080
[7447]	26/10/19	1,686	1,697	1,681	1,681	-1.0	-0.06	63,800	49,694,351,360
[7447]	26/10/16	1,680	1,692	1,675	1,682	-5.0	-0.30	69,100	49,723,912,192
[7447]	26/10/15	1,677	1,687	1,670	1,687	+2.0	+0.12	81,800	49,871,724,544
[7447]	26/10/14	1,664	1,685	1,660	1,685	+11.0	+0.66	98,100	49,812,598,784
[7447]	26/10/13	1,686	1,698	1,672	1,674	-10.0	-0.59	96,600	49,487,413,248
[7447]	26/10/09	1,688	1,695	1,677	1,684	+2.0	+0.12	104,400	49,783,037,952
[7447]	26/10/08	1,666	1,687	1,660	1,682	-4.0	-0.24	75,900	49,723,912,192
[7447]	26/10/07	1,700	1,708	1,678	1,686	-30.0	-1.75	125,600	49,842,163,712
[7447]	26/10/06	1,682	1,726	1,682	1,716	+33.0	+1.96	152,600	50,729,033,728
[7447]	26/10/05	1,687	1,694	1,666	1,683	-21.0	-1.23	194,600	49,753,477,120
[7447]	26/10/02	1,669	1,709	1,655	1,704	+69.0	+4.22	527,900	50,374,283,264
[7447]	26/10/01	1,630	1,645	1,625	1,635	+3.0	+0.18	127,900	48,334,483,456
[7447]	26/09/30	1,638	1,639	1,620	1,632	-7.0	-0.43	75,800	48,245,792,768
[7447]	26/09/29	1,651	1,651	1,633	1,639	-19.0	-1.15	79,400	48,452,730,880
[7447]	26/09/28	1,658	1,665	1,641	1,658	+4.0	+0.24	172,200	49,014,415,360
[7447]	26/09/25	1,649	1,654	1,644	1,654	+5.0	+0.30	89,600	48,896,167,936
[7447]	26/09/24	1,646	1,650	1,636	1,649	+5.0	+0.30	87,400	48,748,355,584
[7447]	26/09/18	1,663	1,663	1,639	1,644	-19.0	-1.14	78,700	48,600,543,232
[7447]	26/09/17	1,661	1,670	1,660	1,663	+7.0	+0.42	57,200	49,162,227,712
[7447]	26/09/16	1,653	1,659	1,645	1,656	+5.0	+0.30	43,800	48,955,289,600
[7447]	26/09/15	1,658	1,658	1,646	1,651	+3.0	+0.18	46,000	48,807,481,344
[7447]	26/09/14	1,639	1,654	1,639	1,648	+8.0	+0.49	48,300	48,718,790,656
[7447]	26/09/11	1,629	1,640	1,624	1,640	-5.0	-0.30	76,300	48,482,291,712
[7447]	26/09/10	1,645	1,651	1,636	1,645	0	+0.00	41,700	48,630,104,064
[7447]	26/09/09	1,660	1,667	1,645	1,645	-22.0	-1.32	72,000	48,630,104,064
[7447]	26/09/08	1,669	1,675	1,660	1,667	-4.0	-0.24	58,200	49,280,479,232
[7447]	26/09/07	1,685	1,690	1,669	1,671	-19.0	-1.12	76,100	49,398,726,656
[7447]	26/09/04	1,695	1,695	1,679	1,690	-1.0	-0.06	72,500	49,960,411,136
[7447]	26/09/03	1,699	1,703	1,687	1,691	+1.0	+0.06	65,700	49,989,976,064
[7447]	26/09/02	1,702	1,706	1,676	1,690	-18.0	-1.05	106,900	49,960,411,136
[7447]	26/09/01	1,702	1,718	1,693	1,708	+6.0	+0.35	163,300	50,492,534,784
[7447]	26/08/31	1,700	1,713	1,687	1,702	-10.0	-0.58	131,500	50,315,161,600
[7447]	26/08/28	1,682	1,716	1,669	1,712	-70.0	-3.93	303,300	50,610,786,304
[7447]	26/08/27	1,789	1,795	1,776	1,782	-10.0	-0.56	171,700	52,680,151,040
[7447]	26/08/26	1,803	1,812	1,792	1,792	-1.0	-0.06	154,900	52,975,775,744
[7447]	26/08/25	1,795	1,827	1,786	1,793	+6.0	+0.34	161,300	53,005,336,576
[7447]	26/08/24	1,774	1,799	1,765	1,787	+13.0	+0.73	126,400	52,827,963,392
[7447]	26/08/21	1,790	1,793	1,773	1,774	-17.0	-0.95	108,200	52,443,652,096
[7447]	26/08/20	1,780	1,797	1,769	1,791	+10.0	+0.56	66,400	52,946,210,816
[7447]	26/08/19	1,770	1,786	1,764	1,781	+11.0	+0.62	83,300	52,650,586,112
[7447]	26/08/18	1,772	1,786	1,762	1,770	-15.0	-0.84	139,300	52,325,400,576
[7447]	26/08/17	1,799	1,802	1,784	1,785	-17.0	-0.94	92,800	52,768,837,632
[7447]	26/08/14	1,787	1,802	1,775	1,802	+15.0	+0.84	72,400	53,271,396,352
[7447]	26/08/13	1,783	1,800	1,773	1,787	0	+0.00	87,300	52,827,963,392
[7447]	26/08/12	1,797	1,803	1,775	1,787	-9.0	-0.50	82,500	53,471,997,952
[7447]	26/08/10	1,800	1,810	1,783	1,796	+9.0	+0.50	86,700	53,741,301,760
[7447]	26/08/07	1,768	1,795	1,764	1,787	+19.0	+1.07	82,400	53,471,997,952
[7447]	26/08/06	1,747	1,774	1,741	1,768	+21.0	+1.20	52,700	52,903,464,960
[7447]	26/08/05	1,746	1,755	1,737	1,747	0	+0.00	101,700	52,275,085,312
[7447]	26/08/04	1,760	1,763	1,741	1,747	-11.0	-0.63	114,100	52,275,085,312
[7447]	26/08/03	1,775	1,784	1,756	1,758	-27.0	-1.51	181,300	52,604,235,776
[7447]	26/07/31	1,811	1,816	1,779	1,785	-39.0	-2.14	103,200	53,412,151,296
[7447]	26/07/30	1,839	1,845	1,822	1,824	-17.0	-0.92	104,400	54,579,138,560
[7447]	26/07/29	1,807	1,852	1,806	1,841	+51.0	+2.85	136,900	55,087,824,896
[7447]	26/07/28	1,796	1,801	1,783	1,790	-2.0	-0.11	54,100	53,561,765,888
[7447]	26/07/27	1,761	1,797	1,761	1,792	+44.0	+2.52	58,400	53,621,612,544
[7447]	26/07/24	1,738	1,752	1,725	1,748	-1.0	-0.06	49,000	52,305,010,688
[7447]	26/07/23	1,762	1,762	1,735	1,749	-2.0	-0.11	57,900	52,334,931,968
[7447]	26/07/22	1,752	1,762	1,741	1,751	-1.0	-0.06	88,400	52,394,778,624
[7447]	26/07/21	1,752	1,775	1,750	1,752	0	+0.00	62,800	52,424,699,904
[7447]	26/07/17	1,753	1,767	1,751	1,752	0	0.00	55,100	-
[7447]	26/07/16	1,747	1,767	1,743	1,752	+11	+0.63	48,400	-
[7447]	26/07/15	1,736	1,747	1,736	1,741	+5	+0.29	42,300	-
[7447]	26/07/14	1,737	1,755	1,735	1,736	+4	+0.23	38,600	-
[7447]	26/07/13	1,755	1,767	1,732	1,732	-17	-0.97	42,100	-
[7447]	26/07/10	1,771	1,775	1,745	1,749	-11	-0.63	67,000	-
[7447]	26/07/09	1,771	1,775	1,756	1,760	-11	-0.62	68,500	-
[7447]	26/07/08	1,783	1,798	1,771	1,771	0	0.00	64,300	-
[7447]	26/07/07	1,765	1,784	1,765	1,771	+8	+0.45	59,000	-
[7447]	26/07/06	1,732	1,773	1,731	1,763	+35	+2.03	80,100	-
[7447]	26/07/03	1,720	1,751	1,718	1,728	+9	+0.52	65,500	-
[7447]	26/07/02	1,713	1,745	1,713	1,719	+6	+0.35	61,000	-
[7447]	26/07/01	1,749	1,758	1,713	1,713	-36	-2.06	122,300	-
[7447]	26/06/30	1,740	1,796	1,720	1,749	+112	+6.84	365,800	-
[7447]	26/06/29	1,634	1,660	1,634	1,637	+22	+1.36	82,400	-
[7447]	26/06/26	1,635	1,637	1,615	1,615	-17	-1.04	32,500	-
[7447]	26/06/25	1,637	1,646	1,630	1,632	-5	-0.31	32,500	-
[7447]	26/06/24	1,637	1,657	1,636	1,637	+1	+0.06	51,200	-
[7447]	26/06/23	1,623	1,643	1,613	1,636	+14	+0.86	57,800	-
[7447]	26/06/22	1,623	1,634	1,614	1,622	-13	-0.80	47,700	-
[7447]	26/06/19	1,626	1,635	1,620	1,635	+13	+0.80	48,500	-
[7447]	26/06/18	1,621	1,634	1,613	1,622	+1	+0.06	41,400	-
[7447]	26/06/17	1,637	1,640	1,621	1,621	-21	-1.28	54,700	-
[7447]	26/06/16	1,647	1,651	1,622	1,642	-7	-0.42	48,200	-
[7447]	26/06/15	1,674	1,675	1,644	1,649	-20	-1.20	59,700	-
[7447]	26/06/12	1,668	1,675	1,657	1,669	+1	+0.06	50,100	-
[7447]	26/06/11	1,669	1,676	1,657	1,668	-1	-0.06	25,800	-
[7447]	26/06/10	1,651	1,673	1,646	1,669	+14	+0.85	48,700	-
[7447]	26/06/09	1,666	1,683	1,655	1,655	-11	-0.66	28,600	-
[7447]	26/06/08	1,676	1,692	1,659	1,666	-10	-0.60	41,400	-
[7447]	26/06/05	1,654	1,687	1,654	1,676	+35	+2.13	42,600	-
[7447]	26/06/04	1,631	1,651	1,631	1,641	-3	-0.18	35,500	-
[7447]	26/06/03	1,611	1,644	1,609	1,644	+30	+1.86	35,600	-
[7447]	26/06/02	1,619	1,639	1,598	1,614	-18	-1.10	77,300	-
[7447]	26/06/01	1,672	1,672	1,618	1,632	-37	-2.22	74,800	-
[7447]	26/05/29	1,705	1,705	1,669	1,669	-31	-1.82	102,700	-
[7447]	26/05/28	1,690	1,702	1,682	1,700	+18	+1.07	44,300	-
[7447]	26/05/27	1,676	1,682	1,664	1,682	+9	+0.54	41,400	-
[7447]	26/05/26	1,666	1,673	1,663	1,673	-2	-0.12	30,400	-
[7447]	26/05/25	1,700	1,700	1,658	1,675	-17	-1.00	47,000	-
[7447]	26/05/22	1,681	1,696	1,673	1,692	+25.0	+1.50	48,900	-
[7447]	26/05/21	1,671	1,687	1,665	1,667	-2.0	-0.12	35,700	-
[7447]	26/05/20	1,690	1,690	1,651	1,669	-23.0	-1.36	55,300	-
[7447]	26/05/19	1,682	1,698	1,676	1,692	+40.0	+2.42	72,300	-
[7447]	26/05/18	1,678	1,678	1,648	1,652	-34.0	-2.02	70,500	-
[7447]	26/05/15	1,679	1,696	1,672	1,686	+17.0	+1.02	51,000	-
[7447]	26/05/14	1,666	1,682	1,660	1,669	+3.0	+0.18	36,800	-
[7447]	26/05/13	1,633	1,682	1,633	1,666	+43.0	+2.65	54,400	-
[7447]	26/05/12	1,639	1,646	1,620	1,623	-27.0	-1.64	80,200	-
[7447]	26/05/11	1,621	1,650	1,621	1,650	+19.0	+1.16	51,200	-
[7447]	26/05/08	1,653	1,654	1,621	1,631	-22.0	-1.33	87,500	-
[7447]	26/05/07	1,670	1,672	1,646	1,653	-20.0	-1.20	95,700	-
[7447]	26/05/01	1,703	1,703	1,669	1,673	-20.0	-1.18	56,100	-
[7447]	26/04/30	1,671	1,698	1,671	1,693	-12.0	-0.70	64,400	-
[7447]	26/04/28	1,695	1,713	1,693	1,705	+13.0	+0.77	89,500	-
[7447]	26/04/27	1,685	1,699	1,675	1,692	+7	+0.42	43,500	-
[7447]	26/04/24	1,699	1,709	1,685	1,685	-25	-1.46	54,300	-
[7447]	26/04/23	1,750	1,754	1,698	1,710	-41	-2.34	63,900	-
[7447]	26/04/22	1,772	1,776	1,751	1,751	-31	-1.74	43,800	-
[7447]	26/04/21	1,797	1,797	1,779	1,782	-6	-0.34	47,800	-
[7447]	26/04/20	1,764	1,796	1,764	1,788	+25	+1.42	70,300	-
[7447]	26/04/17	1,753	1,776	1,753	1,763	+3	+0.17	34,800	-
[7447]	26/04/16	1,764	1,772	1,756	1,760	+3	+0.17	54,100	-
[7447]	26/04/15	1,752	1,758	1,747	1,757	+21	+1.21	57,800	-
[7447]	26/04/14	1,736	1,751	1,729	1,736	+1	+0.06	45,400	-
[7447]	26/04/13	1,728	1,747	1,728	1,735	-2	-0.12	60,800	-
[7447]	26/04/10	1,756	1,766	1,734	1,737	-19	-1.08	52,600	-
[7447]	26/04/09	1,762	1,773	1,749	1,756	-6	-0.34	67,800	-
[7447]	26/04/08	1,767	1,786	1,755	1,762	+35	+2.03	162,000	-
[7447]	26/04/07	1,706	1,729	1,704	1,727	+17	+0.99	60,600	-
[7447]	26/04/06	1,723	1,728	1,708	1,710	-11	-0.64	62,600	-
[7447]	26/04/03	1,661	1,724	1,661	1,721	+30	+1.77	83,500	-
[7447]	26/04/02	1,706	1,729	1,684	1,691	-9	-0.53	85,400	-
[7447]	26/04/01	1,689	1,700	1,684	1,700	+34	+2.04	50,700	-
[7447]	26/03/31	1,676	1,691	1,666	1,666	-11	-0.66	51,200	-
[7447]	26/03/30	1,677	1,687	1,661	1,677	-40	-2.33	84,600	-
[7447]	26/03/27	1,709	1,726	1,709	1,717	+8	+0.47	70,000	-
[7447]	26/03/26	1,707	1,720	1,693	1,709	+3	+0.18	56,700	-
[7447]	26/03/25	1,702	1,712	1,698	1,706	+18	+1.07	73,900	-
[7447]	26/03/24	1,672	1,688	1,672	1,688	+35	+2.12	54,700	-
[7447]	26/03/23	1,675	1,675	1,652	1,653	-28	-1.67	72,100	-
[7447]	26/03/19	1,712	1,719	1,681	1,681	-50	-2.89	125,400	-
[7447]	26/03/18	1,728	1,731	1,715	1,731	+24	+1.41	58,100	-
[7447]	26/03/17	1,695	1,718	1,695	1,707	+12	+0.71	61,300	-
[7447]	26/03/16	1,695	1,709	1,687	1,695	-1	-0.06	77,100	-
[7447]	26/03/13	1,684	1,706	1,683	1,696	-18	-1.05	82,200	-
[7447]	26/03/12	1,736	1,736	1,701	1,714	-24	-1.38	59,200	-
[7447]	26/03/11	1,743	1,748	1,735	1,738	+4	+0.23	35,900	-
[7447]	26/03/10	1,740	1,740	1,720	1,734	+20	+1.17	39,800	-
[7447]	26/03/09	1,703	1,725	1,683	1,714	-13	-0.75	85,100	-
[7447]	26/03/06	1,718	1,731	1,706	1,727	+6	+0.35	55,600	-
[7447]	26/03/05	1,749	1,749	1,715	1,721	+10	+0.58	65,600	-
[7447]	26/03/04	1,726	1,728	1,690	1,711	-32	-1.84	154,400	-
[7447]	26/03/03	1,771	1,777	1,743	1,743	-41	-2.30	96,100	-
[7447]	26/03/02	1,791	1,798	1,777	1,784	-36	-1.98	93,000	-
[7447]	26/02/27	1,804	1,820	1,795	1,820	+29	+1.62	67,600	-
[7447]	26/02/26	1,796	1,811	1,789	1,791	-5	-0.28	71,700	-
[7447]	26/02/25	1,771	1,796	1,771	1,796	+17	+0.96	103,100	-
[7447]	26/02/24	1,765	1,783	1,759	1,779	+25	+1.43	104,900	-
[7447]	26/02/20	1,762	1,765	1,751	1,754	-25	-1.41	66,400	-
[7447]	26/02/19	1,775	1,779	1,762	1,779	-3	-0.17	59,100	-
[7447]	26/02/18	1,797	1,798	1,775	1,782	-4	-0.22	64,200	-
[7447]	26/02/17	1,798	1,811	1,786	1,786	-11	-0.61	78,400	-
[7447]	26/02/16	1,801	1,813	1,795	1,797	-4	-0.22	68,900	-
[7447]	26/02/13	1,830	1,835	1,796	1,801	-28	-1.53	55,100	-
[7447]	26/02/12	1,828	1,834	1,820	1,829	+21	+1.16	57,300	-
[7447]	26/02/10	1,812	1,827	1,808	1,808	-4	-0.22	65,600	-
[7447]	26/02/09	1,819	1,819	1,799	1,812	+17	+0.95	55,000	-
[7447]	26/02/06	1,800	1,812	1,787	1,795	-8	-0.44	76,100	-
[7447]	26/02/05	1,792	1,822	1,790	1,803	+26	+1.46	87,100	-
[7447]	26/02/04	1,768	1,788	1,768	1,777	+9	+0.51	82,600	-
[7447]	26/02/03	1,771	1,776	1,763	1,768	-2	-0.11	56,600	-
[7447]	26/02/02	1,783	1,795	1,759	1,770	-16	-0.90	89,100	-
[7447]	26/01/30	1,766	1,787	1,764	1,786	+22	+1.25	57,300	-
[7447]	26/01/29	1,765	1,774	1,747	1,764	-10	-0.56	98,300	-
[7447]	26/01/28	1,790	1,790	1,772	1,774	-24	-1.33	72,800	-
[7447]	26/01/27	1,812	1,818	1,795	1,798	-23	-1.26	71,400	-
[7447]	26/01/26	1,828	1,829	1,812	1,821	-26	-1.41	71,800	-
[7447]	26/01/23	1,849	1,861	1,840	1,847	+1	+0.05	59,300	-
[7447]	26/01/22	1,815	1,858	1,814	1,846	+31	+1.71	85,000	-
[7447]	26/01/21	1,820	1,820	1,802	1,815	-5	-0.27	83,300	-
[7447]	26/01/20	1,827	1,834	1,813	1,820	-12	-0.66	99,800	-
[7447]	26/01/19	1,859	1,859	1,832	1,832	-17	-0.92	50,100	-
[7447]	26/01/16	1,835	1,855	1,835	1,849	+1	+0.05	66,400	-
[7447]	26/01/15	1,820	1,859	1,820	1,848	+21	+1.15	77,000	-
[7447]	26/01/14	1,813	1,842	1,813	1,827	+1	+0.05	90,700	-
[7447]	26/01/13	1,855	1,856	1,810	1,826	-18	-0.98	67,800	-
[7447]	26/01/09	1,838	1,854	1,838	1,844	+6	+0.33	50,900	-
[7447]	26/01/08	1,812	1,838	1,809	1,838	+19	+1.04	93,000	-
[7447]	26/01/07	1,820	1,825	1,807	1,819	-4	-0.22	92,100	-
[7447]	26/01/06	1,837	1,846	1,823	1,823	-6	-0.33	82,900	-
[7447]	26/01/05	1,804	1,837	1,800	1,829	+32	+1.78	140,300	-
[7447]	25/12/30	1,832	1,845	1,797	1,797	-45	-2.44	123,300	-
[7447]	25/12/29	1,838	1,851	1,824	1,842	+14	+0.77	407,700	-
[7447]	25/12/26	1,891	1,920	1,819	1,828	-80	-4.19	283,100	-
[7447]	25/12/25	1,916	1,928	1,907	1,908	-9	-0.47	78,700	-
[7447]	25/12/24	1,934	1,940	1,910	1,917	-16	-0.83	69,800	-
[7447]	25/12/23	1,946	1,958	1,933	1,933	-10	-0.51	101,300	-
[7447]	25/12/22	1,943	1,949	1,918	1,943	+10	+0.52	137,700	-
[7447]	25/12/19	1,920	1,934	1,914	1,933	+13	+0.68	90,000	-
[7447]	25/12/18	1,910	1,928	1,902	1,920	+20	+1.05	63,200	-
[7447]	25/12/17	1,932	1,934	1,890	1,900	-33	-1.71	48,000	-
[7447]	25/12/16	1,945	1,947	1,931	1,933	-11	-0.57	81,300	-
[7447]	25/12/15	1,899	1,944	1,890	1,944	+54	+2.86	106,900	-
[7447]	25/12/12	1,889	1,909	1,889	1,890	+17	+0.91	115,300	-
[7447]	25/12/11	1,892	1,898	1,873	1,873	-16	-0.85	90,000	-
[7447]	25/12/10	1,872	1,904	1,872	1,889	+17	+0.91	72,400	-
[7447]	25/12/09	1,870	1,891	1,869	1,872	+2	+0.11	63,800	-
[7447]	25/12/08	1,876	1,882	1,855	1,870	+3	+0.16	51,600	-
[7447]	25/12/05	1,876	1,894	1,861	1,867	-11	-0.59	93,200	-
[7447]	25/12/04	1,855	1,882	1,853	1,878	+18	+0.97	68,100	-
[7447]	25/12/03	1,883	1,885	1,859	1,860	-23	-1.22	77,600	-
[7447]	25/12/02	1,878	1,907	1,858	1,883	+5	+0.27	103,600	-
[7447]	25/12/01	1,858	1,879	1,855	1,878	+25	+1.35	112,100	-
[7447]	25/11/28	1,852	1,867	1,851	1,853	-12	-0.64	48,800	-
[7447]	25/11/27	1,852	1,870	1,851	1,865	+10	+0.54	46,300	-
[7447]	25/11/26	1,861	1,878	1,851	1,855	-14	-0.75	55,300	-
[7447]	25/11/25	1,884	1,884	1,858	1,869	-22	-1.16	45,300	-
[7447]	25/11/21	1,847	1,893	1,847	1,891	+50	+2.72	74,500	-
[7447]	25/11/20	1,858	1,867	1,835	1,841	-17	-0.91	102,300	-
[7447]	25/11/19	1,874	1,887	1,857	1,858	-20	-1.06	146,000	-
[7447]	25/11/18	1,891	1,906	1,862	1,878	-13	-0.69	149,500	-
[7447]	25/11/17	1,891	1,909	1,869	1,891	-7	-0.37	96,500	-
[7447]	25/11/14	1,886	1,907	1,880	1,898	+12	+0.64	82,700	-
[7447]	25/11/13	1,848	1,895	1,796	1,886	+89	+4.95	211,200	-
[7447]	25/11/12	1,788	1,807	1,783	1,797	+12	+0.67	64,300	-
[7447]	25/11/11	1,777	1,786	1,768	1,785	+1	+0.06	38,500	-
[7447]	25/11/10	1,785	1,787	1,763	1,784	+31	+1.77	62,000	-
[7447]	25/11/07	1,722	1,753	1,722	1,753	+30	+1.74	43,700	-
[7447]	25/11/06	1,735	1,744	1,723	1,723	-12	-0.69	85,500	-
[7447]	25/11/05	1,755	1,774	1,726	1,735	-19	-1.08	113,200	-
[7447]	25/11/04	1,755	1,779	1,747	1,754	-4	-0.23	65,800	-
[7447]	25/10/31	1,755	1,765	1,745	1,758	-1	-0.06	66,000	-
[7447]	25/10/30	1,734	1,762	1,734	1,759	+25	+1.44	88,100	-
[7447]	25/10/29	1,753	1,755	1,733	1,734	-22	-1.25	109,300	-
[7447]	25/10/28	1,802	1,802	1,753	1,756	-54	-2.98	112,600	-
[7447]	25/10/27	1,822	1,822	1,804	1,810	-14	-0.77	67,900	-
[7447]	25/10/24	1,817	1,824	1,787	1,824	+3	+0.16	66,700	-
[7447]	25/10/23	1,821	1,828	1,814	1,821	0	0.00	33,000	-
[7447]	25/10/22	1,829	1,839	1,821	1,821	-8	-0.44	81,600	-
[7447]	25/10/21	1,821	1,835	1,793	1,829	+8	+0.44	199,300	-
[7447]	25/10/20	1,836	1,836	1,811	1,821	+11	+0.61	50,800	-
[7447]	25/10/17	1,818	1,826	1,803	1,810	-8	-0.44	99,500	-
[7447]	25/10/16	1,800	1,825	1,793	1,818	+23	+1.28	62,700	-
[7447]	25/10/15	1,788	1,810	1,788	1,795	+16	+0.90	48,100	-
[7447]	25/10/14	1,767	1,782	1,754	1,779	+1	+0.06	113,600	-
[7447]	25/10/10	1,792	1,792	1,776	1,778	-31	-1.71	87,000	-
[7447]	25/10/09	1,817	1,817	1,793	1,809	+3	+0.17	104,600	-
[7447]	25/10/08	1,820	1,828	1,805	1,806	-19	-1.04	106,600	-
[7447]	25/10/07	1,842	1,850	1,819	1,825	-9	-0.49	106,700	-
[7447]	25/10/06	1,883	1,883	1,813	1,834	-32	-1.71	159,100	-
[7447]	25/10/03	1,814	1,866	1,814	1,866	+53	+2.92	240,900	-
[7447]	25/10/02	1,879	1,879	1,771	1,813	-101	-5.28	504,300	-
[7447]	25/10/01	2,000	2,000	1,890	1,914	-96	-4.78	301,000	-
[7447]	25/09/30	2,035	2,035	2,006	2,010	-27	-1.33	94,200	-
[7447]	25/09/29	2,054	2,055	2,032	2,037	-17	-0.83	71,700	-
[7447]	25/09/26	2,033	2,054	2,033	2,054	+17	+0.83	133,300	-
[7447]	25/09/25	2,048	2,048	2,023	2,037	-11	-0.54	110,200	-
[7447]	25/09/24	2,030	2,048	2,025	2,048	+15	+0.74	101,100	-
[7447]	25/09/22	2,030	2,042	2,027	2,033	+12	+0.59	69,900	-
[7447]	25/09/19	2,050	2,067	2,016	2,021	-24	-1.17	180,000	-
[7447]	25/09/18	2,043	2,045	2,025	2,045	+4	+0.20	113,200	-
[7447]	25/09/17	2,053	2,057	2,036	2,041	-14	-0.68	80,700	-
[7447]	25/09/16	2,050	2,073	2,050	2,055	+1	+0.05	82,700	-
[7447]	25/09/12	2,085	2,091	2,050	2,054	-15	-0.72	90,900	-
[7447]	25/09/11	2,081	2,081	2,061	2,069	-12	-0.58	66,700	-
[7447]	25/09/10	2,051	2,087	2,050	2,081	+31	+1.51	77,100	-
[7447]	25/09/09	2,073	2,086	2,050	2,050	-6	-0.29	75,900	-
[7447]	25/09/08	2,037	2,056	2,037	2,056	+37	+1.83	111,000	-
[7447]	25/09/05	2,034	2,038	2,012	2,019	-5	-0.25	100,400	-