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
[7487]	26/10/29	1,851	1,857	1,850	1,850	-4.0	-0.22	3,100	15,569,529,856
[7487]	26/10/28	1,861	1,861	1,854	1,854	-7.0	-0.38	2,100	15,603,193,856
[7487]	26/10/27	1,863	1,865	1,860	1,861	-2.0	-0.11	2,300	15,662,105,600
[7487]	26/10/26	1,873	1,873	1,860	1,863	-10.0	-0.53	1,400	15,678,937,088
[7487]	26/10/23	1,868	1,880	1,860	1,873	-6.0	-0.32	3,900	15,763,096,576
[7487]	26/10/22	1,877	1,881	1,876	1,879	+5.0	+0.27	2,700	15,813,593,088
[7487]	26/10/21	1,871	1,881	1,871	1,874	-7.0	-0.37	800	15,771,512,832
[7487]	26/10/20	1,877	1,888	1,870	1,881	+7.0	+0.37	3,600	15,830,424,576
[7487]	26/10/19	1,866	1,876	1,866	1,874	-2.0	-0.11	5,100	15,771,512,832
[7487]	26/10/16	1,871	1,881	1,871	1,876	+2.0	+0.11	2,100	15,788,344,320
[7487]	26/10/15	1,886	1,886	1,871	1,874	-14.0	-0.74	4,600	15,771,512,832
[7487]	26/10/14	1,890	1,890	1,872	1,888	-9.0	-0.47	5,900	15,889,336,320
[7487]	26/10/13	1,901	1,901	1,887	1,897	-18.0	-0.94	5,800	15,965,079,552
[7487]	26/10/09	1,900	1,915	1,890	1,915	+26.0	+1.38	25,300	16,116,567,040
[7487]	26/10/08	1,872	1,889	1,871	1,889	+12.0	+0.64	8,000	15,897,752,576
[7487]	26/10/07	1,880	1,882	1,872	1,877	-3.0	-0.16	3,600	15,796,760,576
[7487]	26/10/06	1,875	1,890	1,866	1,880	+7.0	+0.37	7,500	15,822,008,320
[7487]	26/10/05	1,865	1,875	1,863	1,873	+1.0	+0.05	4,200	15,763,096,576
[7487]	26/10/02	1,865	1,872	1,858	1,872	+7.0	+0.38	8,800	15,754,681,344
[7487]	26/10/01	1,872	1,872	1,860	1,865	+2.0	+0.11	2,300	15,695,769,600
[7487]	26/09/30	1,859	1,870	1,853	1,863	+2.0	+0.11	6,700	15,678,937,088
[7487]	26/09/29	1,868	1,868	1,861	1,861	-8.0	-0.43	6,300	15,662,105,600
[7487]	26/09/28	1,870	1,870	1,858	1,869	-5.0	-0.27	5,400	15,729,432,576
[7487]	26/09/25	1,885	1,885	1,873	1,874	+4.0	+0.21	9,700	15,771,512,832
[7487]	26/09/24	1,855	1,870	1,855	1,870	+14.0	+0.75	8,700	15,737,848,832
[7487]	26/09/18	1,850	1,857	1,848	1,856	+3.0	+0.16	7,300	15,620,025,344
[7487]	26/09/17	1,852	1,854	1,849	1,853	+8.0	+0.43	4,400	15,594,777,600
[7487]	26/09/16	1,849	1,850	1,830	1,845	+3.0	+0.16	3,400	15,527,449,600
[7487]	26/09/15	1,850	1,854	1,821	1,842	+12.0	+0.66	10,000	15,502,201,856
[7487]	26/09/14	1,820	1,830	1,815	1,830	+10.0	+0.55	9,300	15,401,210,880
[7487]	26/09/11	1,811	1,820	1,810	1,820	+2.0	+0.11	7,100	15,317,050,368
[7487]	26/09/10	1,817	1,818	1,811	1,818	+2.0	+0.11	5,600	15,300,218,880
[7487]	26/09/09	1,816	1,816	1,807	1,816	+2.0	+0.11	4,300	15,283,387,392
[7487]	26/09/08	1,801	1,815	1,800	1,814	+14.0	+0.78	8,600	15,266,554,880
[7487]	26/09/07	1,793	1,800	1,791	1,800	+7.0	+0.39	3,600	15,148,731,392
[7487]	26/09/04	1,795	1,799	1,790	1,793	-3.0	-0.17	3,900	15,089,819,648
[7487]	26/09/03	1,800	1,801	1,790	1,796	+3.0	+0.17	3,000	15,115,067,392
[7487]	26/09/02	1,799	1,800	1,786	1,793	-6.0	-0.33	6,100	15,089,819,648
[7487]	26/09/01	1,798	1,799	1,793	1,799	+6.0	+0.33	2,600	15,140,315,136
[7487]	26/08/31	1,790	1,796	1,790	1,793	-1.0	-0.06	5,000	15,089,819,648
[7487]	26/08/28	1,804	1,804	1,794	1,794	-10.0	-0.55	3,600	15,098,235,904
[7487]	26/08/27	1,802	1,805	1,801	1,804	+1.0	+0.06	4,500	15,182,395,392
[7487]	26/08/26	1,800	1,803	1,791	1,803	+4.0	+0.22	3,800	15,173,979,136
[7487]	26/08/25	1,800	1,800	1,789	1,799	+4.0	+0.22	1,200	15,140,315,136
[7487]	26/08/24	1,791	1,795	1,789	1,795	+5.0	+0.28	3,100	15,106,652,160
[7487]	26/08/21	1,788	1,790	1,785	1,790	+2.0	+0.11	3,300	15,064,571,904
[7487]	26/08/20	1,786	1,788	1,780	1,788	+7.0	+0.39	2,100	15,047,740,416
[7487]	26/08/19	1,790	1,794	1,781	1,781	-7.0	-0.39	2,700	14,988,828,672
[7487]	26/08/18	1,799	1,799	1,787	1,788	-7.0	-0.39	3,500	15,047,740,416
[7487]	26/08/17	1,790	1,797	1,788	1,795	+5.0	+0.28	4,800	15,106,652,160
[7487]	26/08/14	1,789	1,790	1,786	1,790	+6.0	+0.34	3,800	15,064,571,904
[7487]	26/08/13	1,784	1,789	1,775	1,784	-3.0	-0.17	6,400	15,014,076,416
[7487]	26/08/12	1,785	1,788	1,773	1,787	+4.0	+0.22	7,200	15,039,324,160
[7487]	26/08/10	1,780	1,783	1,772	1,783	+4.0	+0.22	10,100	15,005,660,160
[7487]	26/08/07	1,784	1,784	1,776	1,779	+4.0	+0.23	900	14,971,996,160
[7487]	26/08/06	1,775	1,780	1,775	1,775	0	+0.00	1,600	14,938,332,160
[7487]	26/08/05	1,775	1,782	1,775	1,775	-1.0	-0.06	3,200	14,938,332,160
[7487]	26/08/04	1,787	1,787	1,776	1,776	+1.0	+0.06	1,300	14,946,748,416
[7487]	26/08/03	1,792	1,792	1,772	1,775	-14.0	-0.78	4,400	14,938,332,160
[7487]	26/07/31	1,785	1,791	1,785	1,789	-1.0	-0.06	3,500	15,056,155,648
[7487]	26/07/30	1,790	1,790	1,775	1,790	+5.0	+0.28	2,900	15,064,571,904
[7487]	26/07/29	1,778	1,787	1,778	1,785	+8.0	+0.45	6,100	15,022,492,672
[7487]	26/07/28	1,780	1,780	1,775	1,777	-4.0	-0.22	2,000	14,955,164,672
[7487]	26/07/27	1,775	1,788	1,775	1,781	-1.0	-0.06	3,200	14,988,828,672
[7487]	26/07/24	1,784	1,789	1,778	1,782	-12.0	-0.67	7,100	14,997,243,904
[7487]	26/07/23	1,782	1,796	1,780	1,794	+1.0	+0.06	4,300	15,098,235,904
[7487]	26/07/22	1,785	1,799	1,785	1,793	0	+0.00	4,400	15,089,819,648
[7487]	26/07/21	1,792	1,795	1,781	1,793	+6.0	+0.34	3,400	15,089,819,648
[7487]	26/07/17	1,791	1,795	1,781	1,787	-15	-0.83	13,600	-
[7487]	26/07/16	1,808	1,810	1,797	1,802	-4	-0.22	5,200	-
[7487]	26/07/15	1,806	1,806	1,785	1,806	-2	-0.11	6,100	-
[7487]	26/07/14	1,791	1,808	1,781	1,808	+17	+0.95	7,800	-
[7487]	26/07/13	1,778	1,796	1,762	1,791	-44	-2.40	25,600	-
[7487]	26/07/10	1,830	1,835	1,803	1,835	+13	+0.71	18,300	-
[7487]	26/07/09	1,820	1,827	1,800	1,822	+6	+0.33	8,200	-
[7487]	26/07/08	1,811	1,816	1,797	1,816	+4	+0.22	10,500	-
[7487]	26/07/07	1,804	1,812	1,804	1,812	+5	+0.28	8,700	-
[7487]	26/07/06	1,807	1,808	1,800	1,807	+1	+0.06	9,000	-
[7487]	26/07/03	1,804	1,812	1,795	1,806	+2	+0.11	12,300	-
[7487]	26/07/02	1,786	1,804	1,785	1,804	+14	+0.78	14,600	-
[7487]	26/07/01	1,809	1,810	1,777	1,790	+18	+1.02	33,600	-
[7487]	26/06/30	1,779	1,785	1,769	1,772	+2	+0.11	8,600	-
[7487]	26/06/29	1,749	1,770	1,749	1,770	+20	+1.14	14,800	-
[7487]	26/06/26	1,737	1,750	1,737	1,750	+1	+0.06	11,200	-
[7487]	26/06/25	1,716	1,749	1,712	1,749	+48	+2.82	21,700	-
[7487]	26/06/24	1,698	1,709	1,698	1,701	0	0.00	5,700	-
[7487]	26/06/23	1,695	1,705	1,695	1,701	+1	+0.06	6,800	-
[7487]	26/06/22	1,707	1,710	1,695	1,700	-8	-0.47	9,500	-
[7487]	26/06/19	1,707	1,713	1,707	1,708	+1	+0.06	6,100	-
[7487]	26/06/18	1,720	1,720	1,706	1,707	-6	-0.35	8,700	-
[7487]	26/06/17	1,701	1,727	1,701	1,713	+12	+0.71	7,600	-
[7487]	26/06/16	1,701	1,704	1,696	1,701	-3	-0.18	8,100	-
[7487]	26/06/15	1,725	1,725	1,704	1,704	-8	-0.47	10,600	-
[7487]	26/06/12	1,710	1,721	1,708	1,712	+14	+0.82	10,900	-
[7487]	26/06/11	1,710	1,710	1,695	1,698	-7	-0.41	9,200	-
[7487]	26/06/10	1,706	1,713	1,699	1,705	+5	+0.29	10,900	-
[7487]	26/06/09	1,677	1,705	1,677	1,700	+28	+1.67	15,600	-
[7487]	26/06/08	1,700	1,700	1,670	1,672	-34	-1.99	24,000	-
[7487]	26/06/05	1,671	1,709	1,671	1,706	+35	+2.09	21,900	-
[7487]	26/06/04	1,682	1,682	1,670	1,671	-7	-0.42	17,500	-
[7487]	26/06/03	1,674	1,684	1,672	1,678	+8	+0.48	27,400	-
[7487]	26/06/02	1,700	1,700	1,670	1,670	-36	-2.11	44,700	-
[7487]	26/06/01	1,730	1,731	1,704	1,706	-31	-1.78	49,700	-
[7487]	26/05/29	1,748	1,749	1,722	1,737	-18	-1.03	66,100	-
[7487]	26/05/28	1,754	1,782	1,752	1,755	-192	-9.86	149,000	-
[7487]	26/05/27	1,942	1,960	1,939	1,947	+5	+0.26	89,500	-
[7487]	26/05/26	1,935	1,944	1,932	1,942	+15	+0.78	37,400	-
[7487]	26/05/25	1,924	1,932	1,919	1,927	+18	+0.94	31,800	-
[7487]	26/05/22	1,910	1,914	1,908	1,909	-2.0	-0.10	32,400	-
[7487]	26/05/21	1,913	1,917	1,910	1,911	-1.0	-0.05	20,200	-
[7487]	26/05/20	1,917	1,920	1,912	1,912	-4.0	-0.21	20,500	-
[7487]	26/05/19	1,920	1,922	1,916	1,916	+4.0	+0.21	20,800	-
[7487]	26/05/18	1,917	1,917	1,910	1,912	+4.0	+0.21	20,200	-
[7487]	26/05/15	1,909	1,918	1,908	1,908	-1.0	-0.05	18,900	-
[7487]	26/05/14	1,916	1,917	1,908	1,909	+3.0	+0.16	15,900	-
[7487]	26/05/13	1,906	1,913	1,902	1,906	0	+0.00	28,300	-
[7487]	26/05/12	1,910	1,910	1,901	1,906	-4.0	-0.21	20,000	-
[7487]	26/05/11	1,899	1,920	1,899	1,910	+16.0	+0.84	31,600	-
[7487]	26/05/08	1,887	1,898	1,885	1,894	+7.0	+0.37	23,400	-
[7487]	26/05/07	1,894	1,898	1,886	1,887	+6.0	+0.32	26,500	-
[7487]	26/05/01	1,881	1,891	1,880	1,881	-4.0	-0.21	27,100	-
[7487]	26/04/30	1,888	1,897	1,885	1,885	-4.0	-0.21	35,600	-
[7487]	26/04/28	1,885	1,891	1,871	1,889	+4.0	+0.21	30,000	-
[7487]	26/04/27	1,898	1,906	1,885	1,885	-12	-0.63	25,600	-
[7487]	26/04/24	1,923	1,929	1,878	1,897	-25	-1.30	31,300	-
[7487]	26/04/23	1,941	1,956	1,921	1,922	-19	-0.98	14,100	-
[7487]	26/04/22	1,941	1,956	1,941	1,941	-2	-0.10	4,800	-
[7487]	26/04/21	1,963	1,968	1,942	1,943	-30	-1.52	17,200	-
[7487]	26/04/20	1,985	1,986	1,960	1,973	-5	-0.25	12,700	-
[7487]	26/04/17	1,977	1,988	1,975	1,978	+1	+0.05	8,900	-
[7487]	26/04/16	1,955	1,978	1,955	1,977	+22	+1.13	13,100	-
[7487]	26/04/15	1,972	1,980	1,954	1,955	-6	-0.31	16,100	-
[7487]	26/04/14	1,949	1,978	1,947	1,961	+11	+0.56	19,500	-
[7487]	26/04/13	1,978	1,982	1,939	1,950	-15	-0.76	25,900	-
[7487]	26/04/10	1,990	1,999	1,955	1,965	-25	-1.26	25,800	-
[7487]	26/04/09	1,984	2,016	1,976	1,990	+18	+0.91	31,500	-
[7487]	26/04/08	1,965	1,986	1,964	1,972	+21	+1.08	26,100	-
[7487]	26/04/07	1,940	1,960	1,939	1,951	+12	+0.62	19,700	-
[7487]	26/04/06	1,920	1,939	1,919	1,939	+21	+1.09	19,900	-
[7487]	26/04/03	1,902	1,922	1,902	1,918	+12	+0.63	17,300	-
[7487]	26/04/02	1,900	1,911	1,896	1,906	+21	+1.11	18,200	-
[7487]	26/04/01	1,877	1,896	1,865	1,885	+31	+1.67	23,400	-
[7487]	26/03/31	1,850	1,869	1,850	1,854	+4	+0.22	14,300	-
[7487]	26/03/30	1,840	1,862	1,836	1,850	+9	+0.49	16,600	-
[7487]	26/03/27	1,840	1,848	1,837	1,841	+1	+0.05	8,500	-
[7487]	26/03/26	1,844	1,848	1,826	1,840	-5	-0.27	5,200	-
[7487]	26/03/25	1,822	1,848	1,822	1,845	+23	+1.26	6,200	-
[7487]	26/03/24	1,837	1,837	1,821	1,822	+3	+0.16	4,100	-
[7487]	26/03/23	1,825	1,827	1,815	1,819	-27	-1.46	13,100	-
[7487]	26/03/19	1,856	1,860	1,846	1,846	-13	-0.70	5,000	-
[7487]	26/03/18	1,849	1,859	1,848	1,859	+10	+0.54	4,800	-
[7487]	26/03/17	1,848	1,850	1,844	1,849	+6	+0.33	5,000	-
[7487]	26/03/16	1,869	1,869	1,842	1,843	-8	-0.43	7,200	-
[7487]	26/03/13	1,847	1,859	1,838	1,851	+6	+0.33	4,300	-
[7487]	26/03/12	1,866	1,866	1,845	1,845	-21	-1.13	5,400	-
[7487]	26/03/11	1,855	1,866	1,855	1,866	+11	+0.59	5,700	-
[7487]	26/03/10	1,847	1,855	1,837	1,855	+30	+1.64	5,300	-
[7487]	26/03/09	1,837	1,837	1,812	1,825	-14	-0.76	9,300	-
[7487]	26/03/06	1,840	1,857	1,827	1,839	-3	-0.16	4,200	-
[7487]	26/03/05	1,853	1,863	1,840	1,842	+29	+1.60	8,600	-
[7487]	26/03/04	1,852	1,852	1,810	1,813	-49	-2.63	24,600	-
[7487]	26/03/03	1,869	1,869	1,861	1,862	-7	-0.37	8,400	-
[7487]	26/03/02	1,868	1,870	1,857	1,869	+10	+0.54	7,400	-
[7487]	26/02/27	1,869	1,870	1,855	1,859	-3	-0.16	10,800	-
[7487]	26/02/26	1,855	1,863	1,853	1,862	+5	+0.27	7,800	-
[7487]	26/02/25	1,862	1,863	1,852	1,857	-4	-0.21	7,000	-
[7487]	26/02/24	1,855	1,865	1,854	1,861	-2	-0.11	9,900	-
[7487]	26/02/20	1,865	1,866	1,858	1,863	-2	-0.11	8,300	-
[7487]	26/02/19	1,857	1,875	1,857	1,865	+6	+0.32	11,300	-
[7487]	26/02/18	1,848	1,864	1,847	1,859	+13	+0.70	8,300	-
[7487]	26/02/17	1,840	1,846	1,832	1,846	+7	+0.38	7,500	-
[7487]	26/02/16	1,831	1,839	1,830	1,839	+9	+0.49	9,900	-
[7487]	26/02/13	1,829	1,830	1,826	1,830	+1	+0.05	4,400	-
[7487]	26/02/12	1,822	1,829	1,820	1,829	+5	+0.27	8,600	-
[7487]	26/02/10	1,823	1,825	1,820	1,824	+4	+0.22	6,100	-
[7487]	26/02/09	1,824	1,829	1,818	1,820	0	0.00	12,000	-
[7487]	26/02/06	1,820	1,820	1,818	1,820	+1	+0.05	4,400	-
[7487]	26/02/05	1,819	1,819	1,815	1,819	0	0.00	4,700	-
[7487]	26/02/04	1,813	1,819	1,812	1,819	+6	+0.33	8,100	-
[7487]	26/02/03	1,811	1,814	1,808	1,813	+1	+0.06	6,400	-
[7487]	26/02/02	1,814	1,814	1,807	1,812	+6	+0.33	7,900	-
[7487]	26/01/30	1,798	1,806	1,797	1,806	+8	+0.44	6,700	-
[7487]	26/01/29	1,797	1,798	1,789	1,798	+1	+0.06	7,600	-
[7487]	26/01/28	1,803	1,804	1,797	1,797	-6	-0.33	8,100	-
[7487]	26/01/27	1,805	1,805	1,803	1,803	-2	-0.11	5,500	-
[7487]	26/01/26	1,804	1,806	1,804	1,805	+1	+0.06	4,100	-
[7487]	26/01/23	1,801	1,804	1,800	1,804	+2	+0.11	7,100	-
[7487]	26/01/22	1,798	1,802	1,798	1,802	+4	+0.22	5,700	-
[7487]	26/01/21	1,798	1,800	1,796	1,798	-1	-0.06	5,200	-
[7487]	26/01/20	1,800	1,800	1,796	1,799	-1	-0.06	6,100	-
[7487]	26/01/19	1,792	1,800	1,791	1,800	+10	+0.56	12,900	-
[7487]	26/01/16	1,790	1,792	1,786	1,790	0	0.00	6,800	-
[7487]	26/01/15	1,785	1,790	1,783	1,790	+5	+0.28	6,200	-
[7487]	26/01/14	1,782	1,787	1,780	1,785	+4	+0.22	9,700	-
[7487]	26/01/13	1,793	1,793	1,780	1,781	+1	+0.06	26,800	-
[7487]	26/01/09	1,782	1,789	1,780	1,780	-2	-0.11	12,800	-
[7487]	26/01/08	1,785	1,786	1,782	1,782	-4	-0.22	8,800	-
[7487]	26/01/07	1,781	1,786	1,780	1,786	+5	+0.28	14,200	-
[7487]	26/01/06	1,782	1,784	1,778	1,781	+1	+0.06	8,000	-
[7487]	26/01/05	1,780	1,781	1,776	1,780	0	0.00	9,600	-
[7487]	25/12/30	1,775	1,780	1,775	1,780	+1	+0.06	4,600	-
[7487]	25/12/29	1,775	1,779	1,770	1,779	+9	+0.51	7,200	-
[7487]	25/12/26	1,764	1,770	1,762	1,770	+1	+0.06	9,500	-
[7487]	25/12/25	1,767	1,769	1,762	1,769	+3	+0.17	5,800	-
[7487]	25/12/24	1,761	1,766	1,760	1,766	+6	+0.34	5,700	-
[7487]	25/12/23	1,760	1,760	1,758	1,760	0	0.00	6,900	-
[7487]	25/12/22	1,759	1,760	1,756	1,760	+1	+0.06	5,700	-
[7487]	25/12/19	1,756	1,759	1,755	1,759	+6	+0.34	3,100	-
[7487]	25/12/18	1,757	1,757	1,752	1,753	-3	-0.17	3,500	-
[7487]	25/12/17	1,751	1,756	1,751	1,756	+3	+0.17	3,900	-
[7487]	25/12/16	1,755	1,757	1,751	1,753	-3	-0.17	4,000	-
[7487]	25/12/15	1,755	1,756	1,751	1,756	+2	+0.11	4,600	-
[7487]	25/12/12	1,752	1,755	1,750	1,754	+2	+0.11	4,100	-
[7487]	25/12/11	1,751	1,755	1,747	1,752	-2	-0.11	6,600	-
[7487]	25/12/10	1,751	1,754	1,747	1,754	+1	+0.06	4,300	-
[7487]	25/12/09	1,750	1,755	1,749	1,753	+3	+0.17	3,800	-
[7487]	25/12/08	1,760	1,760	1,747	1,750	-10	-0.57	12,800	-
[7487]	25/12/05	1,749	1,760	1,748	1,760	+15	+0.86	7,200	-
[7487]	25/12/04	1,747	1,747	1,745	1,745	-3	-0.17	4,000	-
[7487]	25/12/03	1,741	1,748	1,741	1,748	+7	+0.40	4,100	-
[7487]	25/12/02	1,741	1,746	1,740	1,741	0	0.00	5,400	-
[7487]	25/12/01	1,749	1,749	1,741	1,741	0	0.00	4,400	-
[7487]	25/11/28	1,745	1,750	1,740	1,741	-4	-0.23	4,600	-
[7487]	25/11/27	1,740	1,751	1,740	1,745	+6	+0.35	5,500	-
[7487]	25/11/26	1,732	1,749	1,730	1,739	+1	+0.06	7,400	-
[7487]	25/11/25	1,766	1,766	1,728	1,738	+12	+0.70	14,500	-
[7487]	25/11/21	1,719	1,727	1,719	1,726	+5	+0.29	3,700	-
[7487]	25/11/20	1,720	1,724	1,719	1,721	+1	+0.06	8,100	-
[7487]	25/11/19	1,721	1,724	1,720	1,720	-1	-0.06	4,300	-
[7487]	25/11/18	1,725	1,725	1,721	1,721	-4	-0.23	2,900	-
[7487]	25/11/17	1,725	1,726	1,722	1,725	0	0.00	3,100	-
[7487]	25/11/14	1,721	1,725	1,720	1,725	+4	+0.23	2,800	-
[7487]	25/11/13	1,719	1,724	1,718	1,721	+6	+0.35	4,600	-
[7487]	25/11/12	1,714	1,718	1,714	1,715	0	0.00	4,200	-
[7487]	25/11/11	1,716	1,716	1,712	1,715	+1	+0.06	2,400	-
[7487]	25/11/10	1,712	1,719	1,710	1,714	+2	+0.12	4,100	-
[7487]	25/11/07	1,710	1,715	1,706	1,712	+2	+0.12	2,000	-
[7487]	25/11/06	1,708	1,710	1,706	1,710	+4	+0.23	2,300	-
[7487]	25/11/05	1,707	1,709	1,705	1,706	-1	-0.06	2,500	-
[7487]	25/11/04	1,707	1,710	1,706	1,707	+1	+0.06	6,300	-
[7487]	25/10/31	1,715	1,715	1,706	1,706	-10	-0.58	2,900	-
[7487]	25/10/30	1,709	1,716	1,706	1,716	+11	+0.65	3,600	-
[7487]	25/10/29	1,716	1,716	1,705	1,705	-9	-0.53	5,700	-
[7487]	25/10/28	1,719	1,719	1,712	1,714	+1	+0.06	3,100	-
[7487]	25/10/27	1,715	1,719	1,712	1,713	-2	-0.12	5,000	-
[7487]	25/10/24	1,711	1,715	1,710	1,715	+5	+0.29	5,000	-
[7487]	25/10/23	1,706	1,710	1,706	1,710	+1	+0.06	3,600	-
[7487]	25/10/22	1,708	1,710	1,706	1,709	+1	+0.06	3,400	-
[7487]	25/10/21	1,705	1,709	1,702	1,708	+1	+0.06	3,600	-
[7487]	25/10/20	1,706	1,708	1,702	1,707	+7	+0.41	5,500	-
[7487]	25/10/17	1,706	1,706	1,700	1,700	-6	-0.35	4,000	-
[7487]	25/10/16	1,701	1,706	1,701	1,706	+4	+0.24	6,000	-
[7487]	25/10/15	1,695	1,702	1,695	1,702	+7	+0.41	7,500	-
[7487]	25/10/14	1,685	1,696	1,684	1,695	+9	+0.53	6,500	-
[7487]	25/10/10	1,696	1,696	1,681	1,686	-10	-0.59	10,800	-
[7487]	25/10/09	1,693	1,696	1,691	1,696	+2	+0.12	3,900	-
[7487]	25/10/08	1,694	1,697	1,690	1,694	0	0.00	4,900	-
[7487]	25/10/07	1,698	1,698	1,686	1,694	+4	+0.24	2,900	-
[7487]	25/10/06	1,687	1,690	1,680	1,690	+7	+0.42	4,200	-
[7487]	25/10/03	1,682	1,693	1,681	1,683	+2	+0.12	4,800	-
[7487]	25/10/02	1,695	1,695	1,681	1,681	-5	-0.30	7,200	-
[7487]	25/10/01	1,696	1,696	1,686	1,686	-9	-0.53	6,700	-
[7487]	25/09/30	1,696	1,700	1,695	1,695	0	0.00	4,200	-
[7487]	25/09/29	1,699	1,700	1,695	1,695	-5	-0.29	4,800	-
[7487]	25/09/26	1,700	1,704	1,698	1,700	0	0.00	6,300	-
[7487]	25/09/25	1,709	1,712	1,700	1,700	-7	-0.41	17,000	-
[7487]	25/09/24	1,700	1,708	1,697	1,707	+12	+0.71	12,600	-
[7487]	25/09/22	1,697	1,705	1,692	1,695	-1	-0.06	11,800	-
[7487]	25/09/19	1,695	1,696	1,692	1,696	+4	+0.24	7,400	-
[7487]	25/09/18	1,696	1,696	1,689	1,692	+1	+0.06	4,500	-
[7487]	25/09/17	1,690	1,698	1,690	1,691	+1	+0.06	8,400	-
[7487]	25/09/16	1,692	1,693	1,686	1,690	+2	+0.12	8,900	-
[7487]	25/09/12	1,688	1,688	1,680	1,688	+9	+0.54	6,600	-
[7487]	25/09/11	1,684	1,688	1,678	1,679	-1	-0.06	9,000	-
[7487]	25/09/10	1,681	1,684	1,679	1,680	0	0.00	5,000	-
[7487]	25/09/09	1,685	1,693	1,680	1,680	-5	-0.30	9,800	-
[7487]	25/09/08	1,679	1,685	1,679	1,685	+6	+0.36	4,600	-
[7487]	25/09/05	1,677	1,679	1,675	1,679	+4	+0.24	4,300	-