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
[7464]	26/10/29	1,468	1,468	1,458	1,458	0	+0.00	800	2,560,440,576
[7464]	26/10/28	1,470	1,470	1,458	1,458	-2.0	-0.14	900	2,560,440,576
[7464]	26/10/27	1,459	1,460	1,459	1,460	+1.0	+0.07	200	2,563,952,640
[7464]	26/10/26	1,459	1,459	1,459	1,459	0	+0.00	300	2,562,196,480
[7464]	26/10/23	1,474	1,474	1,459	1,459	-15.0	-1.02	400	2,562,196,480
[7464]	26/10/22	1,474	1,474	1,474	1,474	+1.0	+0.07	100	2,588,538,624
[7464]	26/10/21	1,460	1,473	1,458	1,473	+12.0	+0.82	1,100	2,586,782,464
[7464]	26/10/20	1,468	1,479	1,458	1,461	-6.0	-0.41	3,200	2,565,708,800
[7464]	26/10/19	1,477	1,478	1,467	1,467	-13.0	-0.88	1,400	2,576,245,760
[7464]	26/10/16	1,482	1,482	1,471	1,480	+7.0	+0.48	700	2,599,075,328
[7464]	26/10/15	1,486	1,490	1,470	1,473	-13.0	-0.87	12,600	2,586,782,464
[7464]	26/10/14	1,500	1,502	1,486	1,486	-14.0	-0.93	5,200	2,609,612,032
[7464]	26/10/13	1,500	1,500	1,500	1,500	0	+0.00	1,100	2,634,198,016
[7464]	26/10/09	1,500	1,500	1,500	1,500	0	+0.00	500	2,634,198,016
[7464]	26/10/08	1,500	1,504	1,500	1,500	0	+0.00	600	2,634,198,016
[7464]	26/10/07	1,500	1,500	1,500	1,500	-5.0	-0.33	200	2,634,198,016
[7464]	26/10/06	－	－	－	1,505	－	－	0	-
[7464]	26/10/05	1,500	1,505	1,499	1,505	-6.0	-0.40	1,600	2,642,978,560
[7464]	26/10/02	1,504	1,511	1,503	1,511	+11.0	+0.73	700	2,653,515,520
[7464]	26/10/01	1,524	1,524	1,499	1,500	-24.0	-1.57	5,300	2,634,198,016
[7464]	26/09/30	1,515	1,530	1,504	1,524	-6.0	-0.39	500	2,676,345,088
[7464]	26/09/29	1,573	1,573	1,528	1,530	-3.0	-0.20	900	2,686,882,048
[7464]	26/09/28	1,530	1,533	1,517	1,533	+16.0	+1.05	800	2,692,150,272
[7464]	26/09/25	1,506	1,517	1,506	1,517	+8.0	+0.53	300	2,664,052,224
[7464]	26/09/24	1,509	1,509	1,509	1,509	-2.0	-0.13	1,000	2,650,003,200
[7464]	26/09/18	1,501	1,512	1,501	1,511	-22.0	-1.44	400	2,653,515,520
[7464]	26/09/17	1,506	1,533	1,503	1,533	+4.0	+0.26	500	2,692,150,272
[7464]	26/09/16	1,529	1,529	1,529	1,529	+10.0	+0.66	100	2,685,125,888
[7464]	26/09/15	1,502	1,525	1,502	1,519	+13.0	+0.86	1,900	2,667,564,544
[7464]	26/09/14	1,504	1,534	1,502	1,506	+2.0	+0.13	700	2,644,734,720
[7464]	26/09/11	1,515	1,515	1,501	1,504	-10.0	-0.66	4,500	2,641,222,656
[7464]	26/09/10	1,520	1,534	1,514	1,514	-9.0	-0.59	1,500	2,658,783,744
[7464]	26/09/09	－	－	－	1,523	－	－	0	-
[7464]	26/09/08	1,523	1,523	1,523	1,523	0	+0.00	1,200	2,674,588,928
[7464]	26/09/07	1,535	1,535	1,523	1,523	-11.0	-0.72	600	2,674,588,928
[7464]	26/09/04	1,522	1,534	1,522	1,534	-5.0	-0.32	900	2,693,906,432
[7464]	26/09/03	1,521	1,539	1,521	1,539	+18.0	+1.18	900	2,702,687,232
[7464]	26/09/02	1,530	1,530	1,520	1,521	0	+0.00	4,800	2,671,076,864
[7464]	26/09/01	1,545	1,545	1,521	1,521	-19.0	-1.23	700	2,671,076,864
[7464]	26/08/31	1,540	1,540	1,540	1,540	+6.0	+0.39	1,000	2,704,443,392
[7464]	26/08/28	－	－	－	1,534	－	－	0	-
[7464]	26/08/27	1,526	1,534	1,526	1,534	－	－	1,300	-
[7464]	26/08/26	－	－	－	1,526	－	－	0	-
[7464]	26/08/25	1,535	1,535	1,526	1,526	+1	+0.07	1,100	-
[7464]	26/08/24	1,532	1,532	1,525	1,525	-12	-0.78	2,100	-
[7464]	26/08/21	1,536	1,537	1,536	1,537	-22	-1.41	1,300	-
[7464]	26/08/20	1,559	1,560	1,559	1,559	0	0.00	900	-
[7464]	26/08/19	1,559	1,559	1,559	1,559	－	－	100	-
[7464]	26/08/18	－	－	－	1,549	－	－	0	-
[7464]	26/08/17	1,527	1,549	1,527	1,549	+10	+0.65	2,800	-
[7464]	26/08/14	1,530	1,539	1,530	1,539	+14	+0.92	600	-
[7464]	26/08/13	1,525	1,537	1,525	1,525	-21	-1.36	1,000	-
[7464]	26/08/12	1,540	1,546	1,524	1,546	+6	+0.39	1,800	-
[7464]	26/08/10	1,540	1,540	1,540	1,540	0	0.00	100	-
[7464]	26/08/07	1,530	1,540	1,525	1,540	+4	+0.26	1,500	-
[7464]	26/08/06	1,534	1,536	1,534	1,536	－	－	500	-
[7464]	26/08/05	－	－	－	1,540	－	－	0	-
[7464]	26/08/04	1,540	1,540	1,540	1,540	0	0.00	100	-
[7464]	26/08/03	1,531	1,545	1,531	1,540	+7	+0.46	800	-
[7464]	26/07/31	1,578	1,648	1,533	1,533	-52	-3.28	5,700	-
[7464]	26/07/30	1,585	1,585	1,585	1,585	+10	+0.63	300	-
[7464]	26/07/29	1,568	1,575	1,568	1,575	+10	+0.64	2,000	-
[7464]	26/07/28	1,557	1,565	1,557	1,565	+30	+1.95	200	-
[7464]	26/07/27	1,559	1,559	1,535	1,535	-24	-1.54	1,800	-
[7464]	26/07/24	1,559	1,559	1,559	1,559	－	－	100	-
[7464]	26/07/23	－	－	－	1,537	－	－	0	-
[7464]	26/07/22	1,528	1,537	1,528	1,537	-16	-1.03	2,100	-
[7464]	26/07/21	1,553	1,553	1,553	1,553	+3	+0.19	100	-
[7464]	26/07/17	1,552	1,552	1,550	1,550	-15	-0.96	500	-
[7464]	26/07/16	1,565	1,565	1,565	1,565	0	0.00	1,000	-
[7464]	26/07/15	1,565	1,565	1,565	1,565	－	－	100	-
[7464]	26/07/14	－	－	－	1,560	－	－	0	-
[7464]	26/07/13	1,550	1,560	1,550	1,560	+15	+0.97	300	-
[7464]	26/07/10	1,560	1,561	1,545	1,545	-10	-0.64	2,200	-
[7464]	26/07/09	1,541	1,555	1,540	1,555	+14	+0.91	400	-
[7464]	26/07/08	1,540	1,541	1,531	1,541	+1	+0.06	3,500	-
[7464]	26/07/07	1,538	1,540	1,538	1,540	+7	+0.46	500	-
[7464]	26/07/06	1,533	1,533	1,533	1,533	-4	-0.26	300	-
[7464]	26/07/03	1,535	1,537	1,535	1,537	-38	-2.41	300	-
[7464]	26/07/02	1,568	1,575	1,568	1,575	+26	+1.68	2,000	-
[7464]	26/07/01	1,530	1,549	1,530	1,549	+19	+1.24	300	-
[7464]	26/06/30	1,528	1,530	1,528	1,530	+4	+0.26	700	-
[7464]	26/06/29	1,516	1,526	1,515	1,526	+6	+0.39	2,500	-
[7464]	26/06/26	1,521	1,522	1,520	1,520	-11	-0.72	1,100	-
[7464]	26/06/25	1,524	1,560	1,520	1,531	+7	+0.46	3,800	-
[7464]	26/06/24	1,530	1,530	1,524	1,524	-6	-0.39	400	-
[7464]	26/06/23	1,532	1,534	1,530	1,530	-2	-0.13	600	-
[7464]	26/06/22	1,521	1,532	1,521	1,532	-8	-0.52	1,200	-
[7464]	26/06/19	1,542	1,547	1,540	1,540	-6	-0.39	1,600	-
[7464]	26/06/18	1,550	1,550	1,544	1,546	-13	-0.83	2,100	-
[7464]	26/06/17	1,555	1,559	1,554	1,559	+4	+0.26	600	-
[7464]	26/06/16	1,553	1,555	1,552	1,555	-1	-0.06	600	-
[7464]	26/06/15	1,560	1,570	1,555	1,556	-4	-0.26	3,100	-
[7464]	26/06/12	1,571	1,571	1,560	1,560	-5	-0.32	600	-
[7464]	26/06/11	1,565	1,566	1,565	1,565	－	－	800	-
[7464]	26/06/10	－	－	－	1,565	－	－	0	-
[7464]	26/06/09	1,567	1,567	1,565	1,565	-2	-0.13	500	-
[7464]	26/06/08	1,565	1,570	1,565	1,567	0	0.00	600	-
[7464]	26/06/05	1,572	1,573	1,567	1,567	－	－	1,400	-
[7464]	26/06/04	－	－	－	1,570	－	－	0	-
[7464]	26/06/03	1,573	1,573	1,570	1,570	0	0.00	200	-
[7464]	26/06/02	1,570	1,570	1,570	1,570	0	0.00	1,200	-
[7464]	26/06/01	1,568	1,583	1,567	1,570	-15	-0.95	1,200	-
[7464]	26/05/29	1,593	1,593	1,585	1,585	+10	+0.63	300	-
[7464]	26/05/28	1,573	1,575	1,573	1,575	+2	+0.13	700	-
[7464]	26/05/27	1,571	1,577	1,570	1,573	-5	-0.32	1,100	-
[7464]	26/05/26	1,584	1,584	1,578	1,578	-4	-0.25	400	-
[7464]	26/05/25	1,579	1,582	1,579	1,582	+3	+0.19	1,300	-
[7464]	26/05/22	1,581	1,583	1,577	1,579	-2.0	-0.13	2,400	-
[7464]	26/05/21	1,590	1,590	1,581	1,581	-9.0	-0.57	1,400	-
[7464]	26/05/20	1,590	1,590	1,590	1,590	0	+0.00	600	-
[7464]	26/05/19	1,591	1,600	1,590	1,590	-1.0	-0.06	2,700	-
[7464]	26/05/18	1,604	1,604	1,591	1,591	-14.0	-0.87	700	-
[7464]	26/05/15	1,605	1,605	1,605	1,605	-2.0	-0.12	400	-
[7464]	26/05/14	1,605	1,607	1,595	1,607	-1.0	-0.06	1,400	-
[7464]	26/05/13	1,600	1,608	1,598	1,608	+8.0	+0.50	3,300	-
[7464]	26/05/12	1,606	1,606	1,600	1,600	-5.0	-0.31	2,600	-
[7464]	26/05/11	1,606	1,606	1,602	1,605	-10.0	-0.62	800	-
[7464]	26/05/08	1,649	1,657	1,601	1,615	-17.0	-1.04	7,400	-
[7464]	26/05/07	1,631	1,647	1,630	1,632	-10.0	-0.61	1,500	-
[7464]	26/05/01	1,642	1,642	1,636	1,642	+22.0	+1.36	800	-
[7464]	26/04/30	1,620	1,620	1,620	1,620	0	+0.00	400	-
[7464]	26/04/28	1,628	1,628	1,620	1,620	-10.0	-0.61	1,300	-
[7464]	26/04/27	1,633	1,633	1,630	1,630	－	－	700	-
[7464]	26/04/24	－	－	－	1,638	－	－	0	-
[7464]	26/04/23	1,638	1,638	1,638	1,638	－	－	200	-
[7464]	26/04/22	－	－	－	1,664	－	－	0	-
[7464]	26/04/21	－	－	－	1,664	－	－	0	-
[7464]	26/04/20	1,666	1,666	1,664	1,664	+9	+0.54	1,200	-
[7464]	26/04/17	1,655	1,655	1,649	1,655	+6	+0.36	800	-
[7464]	26/04/16	1,657	1,657	1,649	1,649	-8	-0.48	600	-
[7464]	26/04/15	1,659	1,660	1,651	1,657	+7	+0.42	1,200	-
[7464]	26/04/14	1,649	1,650	1,640	1,650	+1	+0.06	500	-
[7464]	26/04/13	1,636	1,649	1,630	1,649	+41	+2.55	1,600	-
[7464]	26/04/10	1,607	1,608	1,607	1,608	+1	+0.06	600	-
[7464]	26/04/09	1,610	1,615	1,607	1,607	-23	-1.41	2,400	-
[7464]	26/04/08	1,619	1,630	1,619	1,630	+18	+1.12	1,100	-
[7464]	26/04/07	1,610	1,615	1,608	1,612	+3	+0.19	900	-
[7464]	26/04/06	1,609	1,609	1,609	1,609	+2	+0.12	300	-
[7464]	26/04/03	1,626	1,626	1,600	1,607	-13	-0.80	3,100	-
[7464]	26/04/02	1,620	1,640	1,620	1,620	-15	-0.92	2,900	-
[7464]	26/04/01	1,620	1,664	1,620	1,635	+15	+0.93	2,800	-
[7464]	26/03/31	1,620	1,620	1,620	1,620	+6	+0.37	200	-
[7464]	26/03/30	1,624	1,624	1,603	1,614	-30	-1.82	3,100	-
[7464]	26/03/27	1,641	1,662	1,641	1,644	+3	+0.18	3,200	-
[7464]	26/03/26	1,661	1,661	1,641	1,641	－	－	400	-
[7464]	26/03/25	－	－	－	1,658	－	－	0	-
[7464]	26/03/24	1,658	1,658	1,658	1,658	+25	+1.53	100	-
[7464]	26/03/23	1,653	1,653	1,630	1,633	-17	-1.03	3,400	-
[7464]	26/03/19	1,650	1,650	1,650	1,650	-4	-0.24	300	-
[7464]	26/03/18	1,649	1,654	1,649	1,654	+19	+1.16	300	-
[7464]	26/03/17	1,635	1,635	1,635	1,635	+5	+0.31	300	-
[7464]	26/03/16	1,645	1,645	1,630	1,630	-20	-1.21	10,300	-
[7464]	26/03/13	1,641	1,658	1,641	1,650	+10	+0.61	6,100	-
[7464]	26/03/12	1,686	1,686	1,640	1,640	-50	-2.96	1,400	-
[7464]	26/03/11	1,670	1,690	1,670	1,690	+10	+0.60	500	-
[7464]	26/03/10	1,680	1,680	1,680	1,680	+11	+0.66	100	-
[7464]	26/03/09	1,692	1,693	1,669	1,669	-51	-2.97	3,200	-
[7464]	26/03/06	1,700	1,720	1,692	1,720	+19	+1.12	500	-
[7464]	26/03/05	1,750	1,750	1,691	1,701	+5	+0.29	500	-
[7464]	26/03/04	1,689	1,696	1,684	1,696	-21	-1.22	2,500	-
[7464]	26/03/03	1,725	1,725	1,717	1,717	-19	-1.09	700	-
[7464]	26/03/02	1,744	1,760	1,736	1,736	+15	+0.87	2,400	-
[7464]	26/02/27	1,721	1,721	1,721	1,721	+3	+0.17	100	-
[7464]	26/02/26	1,718	1,718	1,718	1,718	-2	-0.12	100	-
[7464]	26/02/25	1,743	1,743	1,685	1,720	-28	-1.60	2,100	-
[7464]	26/02/24	1,750	1,750	1,731	1,748	+3	+0.17	900	-
[7464]	26/02/20	1,734	1,745	1,725	1,745	+17	+0.98	1,300	-
[7464]	26/02/19	1,700	1,728	1,700	1,728	+19	+1.11	1,000	-
[7464]	26/02/18	1,721	1,721	1,709	1,709	-2	-0.12	200	-
[7464]	26/02/17	1,711	1,712	1,711	1,711	+10	+0.59	1,000	-
[7464]	26/02/16	1,701	1,701	1,701	1,701	+1	+0.06	200	-
[7464]	26/02/13	1,681	1,723	1,681	1,700	+12	+0.71	1,500	-
[7464]	26/02/12	1,681	1,688	1,681	1,688	+6	+0.36	800	-
[7464]	26/02/10	1,681	1,682	1,681	1,682	+8	+0.48	400	-
[7464]	26/02/09	1,686	1,686	1,674	1,674	+4	+0.24	300	-
[7464]	26/02/06	1,665	1,670	1,665	1,670	+8	+0.48	800	-
[7464]	26/02/05	1,660	1,662	1,660	1,662	+12	+0.73	500	-
[7464]	26/02/04	1,658	1,658	1,650	1,650	0	0.00	600	-
[7464]	26/02/03	1,653	1,653	1,650	1,650	-10	-0.60	2,600	-
[7464]	26/02/02	1,650	1,660	1,635	1,660	+10	+0.61	3,200	-
[7464]	26/01/30	1,630	1,670	1,630	1,650	+19	+1.16	3,700	-
[7464]	26/01/29	1,632	1,632	1,631	1,631	-7	-0.43	300	-
[7464]	26/01/28	1,638	1,638	1,638	1,638	0	0.00	1,100	-
[7464]	26/01/27	1,637	1,638	1,630	1,638	+1	+0.06	1,100	-
[7464]	26/01/26	1,640	1,640	1,637	1,637	-9	-0.55	3,000	-
[7464]	26/01/23	1,647	1,647	1,646	1,646	-5	-0.30	200	-
[7464]	26/01/22	1,649	1,651	1,649	1,651	+12	+0.73	200	-
[7464]	26/01/21	1,640	1,640	1,639	1,639	-1	-0.06	300	-
[7464]	26/01/20	1,640	1,640	1,640	1,640	+1	+0.06	200	-
[7464]	26/01/19	1,635	1,645	1,627	1,639	+6	+0.37	5,300	-
[7464]	26/01/16	1,631	1,633	1,630	1,633	-2	-0.12	900	-
[7464]	26/01/15	1,629	1,635	1,625	1,635	+5	+0.31	1,300	-
[7464]	26/01/14	1,634	1,639	1,630	1,630	-4	-0.24	2,300	-
[7464]	26/01/13	1,633	1,634	1,633	1,634	-2	-0.12	1,300	-
[7464]	26/01/09	1,640	1,640	1,631	1,636	-9	-0.55	600	-
[7464]	26/01/08	1,644	1,645	1,643	1,645	+5	+0.30	500	-
[7464]	26/01/07	1,648	1,648	1,640	1,640	-8	-0.49	400	-
[7464]	26/01/06	1,644	1,660	1,644	1,648	+3	+0.18	500	-
[7464]	26/01/05	1,630	1,645	1,630	1,645	+18	+1.11	500	-
[7464]	25/12/30	1,635	1,635	1,627	1,627	-3	-0.18	500	-
[7464]	25/12/29	1,665	1,665	1,630	1,630	+5	+0.31	4,100	-
[7464]	25/12/26	1,624	1,628	1,623	1,625	0	0.00	1,700	-
[7464]	25/12/25	1,627	1,627	1,625	1,625	-2	-0.12	800	-
[7464]	25/12/24	1,625	1,627	1,625	1,627	+2	+0.12	500	-
[7464]	25/12/23	1,622	1,638	1,622	1,625	-4	-0.25	4,400	-
[7464]	25/12/22	1,636	1,636	1,629	1,629	+9	+0.56	4,600	-
[7464]	25/12/19	1,630	1,630	1,620	1,620	-3	-0.18	700	-
[7464]	25/12/18	1,621	1,623	1,621	1,623	-12	-0.73	300	-
[7464]	25/12/17	1,622	1,635	1,622	1,635	+13	+0.80	600	-
[7464]	25/12/16	1,622	1,622	1,621	1,622	+1	+0.06	2,100	-
[7464]	25/12/15	1,617	1,621	1,617	1,621	-5	-0.31	900	-
[7464]	25/12/12	1,618	1,627	1,618	1,626	+9	+0.56	400	-
[7464]	25/12/11	1,640	1,649	1,610	1,617	-23	-1.40	2,000	-
[7464]	25/12/10	1,646	1,646	1,640	1,640	－	－	200	-
[7464]	25/12/09	－	－	－	1,637	－	－	0	-
[7464]	25/12/08	1,650	1,650	1,632	1,637	-13	-0.79	400	-
[7464]	25/12/05	1,649	1,650	1,640	1,650	+15	+0.92	400	-
[7464]	25/12/04	1,650	1,650	1,635	1,635	-15	-0.91	400	-
[7464]	25/12/03	1,641	1,660	1,620	1,650	+3	+0.18	3,200	-
[7464]	25/12/02	1,647	1,647	1,647	1,647	0	0.00	200	-
[7464]	25/12/01	1,640	1,647	1,640	1,647	-3	-0.18	400	-
[7464]	25/11/28	1,647	1,650	1,647	1,650	+9	+0.55	400	-
[7464]	25/11/27	1,645	1,645	1,641	1,641	-9	-0.55	200	-
[7464]	25/11/26	1,633	1,650	1,633	1,650	+18	+1.10	400	-
[7464]	25/11/25	1,649	1,649	1,632	1,632	+2	+0.12	300	-
[7464]	25/11/21	1,630	1,630	1,630	1,630	-12	-0.73	400	-
[7464]	25/11/20	1,649	1,649	1,642	1,642	+3	+0.18	300	-
[7464]	25/11/19	1,666	1,666	1,627	1,639	+9	+0.55	1,000	-
[7464]	25/11/18	1,639	1,639	1,630	1,630	+2	+0.12	300	-
[7464]	25/11/17	1,629	1,629	1,628	1,628	+1	+0.06	600	-
[7464]	25/11/14	1,630	1,630	1,627	1,627	-3	-0.18	300	-
[7464]	25/11/13	1,627	1,635	1,627	1,630	+3	+0.18	400	-
[7464]	25/11/12	1,630	1,636	1,627	1,627	-3	-0.18	1,400	-
[7464]	25/11/11	1,630	1,630	1,630	1,630	+5	+0.31	100	-
[7464]	25/11/10	1,625	1,625	1,625	1,625	+1	+0.06	100	-
[7464]	25/11/07	1,623	1,627	1,623	1,624	-1	-0.06	1,500	-
[7464]	25/11/06	1,624	1,626	1,624	1,625	+1	+0.06	500	-
[7464]	25/11/05	1,623	1,624	1,623	1,624	-3	-0.18	200	-
[7464]	25/11/04	1,640	1,655	1,627	1,627	-33	-1.99	1,300	-
[7464]	25/10/31	1,660	1,660	1,630	1,660	-17	-1.01	2,500	-
[7464]	25/10/30	1,677	1,677	1,677	1,677	+12	+0.72	200	-
[7464]	25/10/29	1,682	1,682	1,665	1,665	+23	+1.40	200	-
[7464]	25/10/28	1,650	1,650	1,642	1,642	-38	-2.26	700	-
[7464]	25/10/27	1,640	1,680	1,640	1,680	+30	+1.82	1,400	-
[7464]	25/10/24	1,643	1,650	1,643	1,650	+21	+1.29	600	-
[7464]	25/10/23	1,632	1,632	1,626	1,629	-3	-0.18	500	-
[7464]	25/10/22	1,631	1,632	1,631	1,632	0	0.00	300	-
[7464]	25/10/21	1,632	1,634	1,632	1,632	0	0.00	500	-
[7464]	25/10/20	1,631	1,632	1,631	1,632	0	0.00	1,100	-
[7464]	25/10/17	1,633	1,633	1,629	1,632	+2	+0.12	700	-
[7464]	25/10/16	1,630	1,630	1,630	1,630	0	0.00	700	-
[7464]	25/10/15	1,621	1,631	1,621	1,630	-12	-0.73	800	-
[7464]	25/10/14	1,655	1,666	1,642	1,642	-19	-1.14	1,200	-
[7464]	25/10/10	1,661	1,667	1,661	1,661	-8	-0.48	600	-
[7464]	25/10/09	1,669	1,669	1,669	1,669	-5	-0.30	100	-
[7464]	25/10/08	1,689	1,689	1,674	1,674	+10	+0.60	200	-
[7464]	25/10/07	1,653	1,664	1,653	1,664	+12	+0.73	300	-
[7464]	25/10/06	1,652	1,652	1,652	1,652	0	0.00	300	-
[7464]	25/10/03	1,666	1,666	1,652	1,652	-7	-0.42	200	-
[7464]	25/10/02	1,660	1,662	1,654	1,659	-11	-0.66	800	-
[7464]	25/10/01	1,662	1,683	1,662	1,670	-5	-0.30	900	-
[7464]	25/09/30	1,665	1,675	1,665	1,675	+2	+0.12	300	-
[7464]	25/09/29	1,671	1,716	1,671	1,673	+5	+0.30	2,500	-
[7464]	25/09/26	1,650	1,668	1,650	1,668	+16	+0.97	1,400	-
[7464]	25/09/25	1,651	1,663	1,646	1,652	-17	-1.02	2,200	-
[7464]	25/09/24	1,668	1,670	1,658	1,669	+16	+0.97	800	-
[7464]	25/09/22	1,646	1,669	1,646	1,653	+8	+0.49	400	-
[7464]	25/09/19	1,650	1,664	1,645	1,645	-5	-0.30	900	-
[7464]	25/09/18	1,640	1,651	1,640	1,650	-9	-0.54	300	-
[7464]	25/09/17	1,660	1,660	1,645	1,659	-1	-0.06	1,200	-
[7464]	25/09/16	1,678	1,680	1,660	1,660	-3	-0.18	3,400	-
[7464]	25/09/12	1,650	1,664	1,632	1,663	+3	+0.18	900	-
[7464]	25/09/11	1,640	1,660	1,640	1,660	+3	+0.18	700	-
[7464]	25/09/10	1,657	1,657	1,657	1,657	+7	+0.42	100	-
[7464]	25/09/09	1,650	1,650	1,650	1,650	+2	+0.12	1,100	-
[7464]	25/09/08	1,622	1,648	1,622	1,648	+23	+1.42	1,200	-
[7464]	25/09/05	1,618	1,634	1,618	1,625	-10	-0.61	2,200	-