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
[7606]	26/10/29	2,464	2,471	2,442	2,471	+7.0	+0.28	427,600	66,242,957,312
[7606]	26/10/28	2,544	2,544	2,454	2,464	-86.0	-3.37	177,900	66,055,303,168
[7606]	26/10/27	2,633	2,633	2,536	2,550	-115.0	-4.32	168,700	68,360,802,304
[7606]	26/10/26	2,665	2,688	2,638	2,665	+5.0	+0.19	169,500	71,443,742,720
[7606]	26/10/23	2,595	2,674	2,595	2,660	+86.0	+3.34	303,400	71,309,697,024
[7606]	26/10/22	2,522	2,576	2,521	2,574	+39.0	+1.54	151,300	69,004,197,888
[7606]	26/10/21	2,549	2,560	2,528	2,535	-13.0	-0.51	148,000	67,958,681,600
[7606]	26/10/20	2,541	2,566	2,528	2,548	+2.0	+0.08	143,400	68,307,185,664
[7606]	26/10/19	2,540	2,554	2,519	2,546	+30.0	+1.19	172,200	68,253,569,024
[7606]	26/10/16	2,494	2,538	2,486	2,516	+16.0	+0.64	209,100	67,449,323,520
[7606]	26/10/15	2,456	2,500	2,445	2,500	+48.0	+1.96	281,100	67,020,394,496
[7606]	26/10/14	2,450	2,456	2,425	2,452	+2.0	+0.08	168,200	65,733,603,328
[7606]	26/10/13	2,430	2,450	2,411	2,450	+37.0	+1.53	179,800	65,679,986,688
[7606]	26/10/09	2,400	2,424	2,397	2,413	+9.0	+0.37	178,900	64,688,087,040
[7606]	26/10/08	2,400	2,411	2,374	2,404	-15.0	-0.62	193,700	64,446,812,160
[7606]	26/10/07	2,392	2,428	2,387	2,419	+20.0	+0.83	185,700	64,848,932,864
[7606]	26/10/06	2,391	2,419	2,391	2,399	+8.0	+0.33	153,100	64,312,770,560
[7606]	26/10/05	2,403	2,416	2,379	2,391	-13.0	-0.54	195,400	64,098,304,000
[7606]	26/10/02	2,404	2,423	2,381	2,404	-1.0	-0.04	246,100	64,446,812,160
[7606]	26/10/01	2,397	2,417	2,367	2,405	+5.0	+0.21	212,000	64,473,620,480
[7606]	26/09/30	2,370	2,403	2,355	2,400	+45.0	+1.91	270,200	64,339,578,880
[7606]	26/09/29	2,362	2,371	2,349	2,355	-39.0	-1.63	215,400	63,133,212,672
[7606]	26/09/28	2,437	2,454	2,380	2,394	-48.0	-1.97	213,500	64,178,728,960
[7606]	26/09/25	2,405	2,457	2,405	2,442	+37.0	+1.54	218,600	65,465,520,128
[7606]	26/09/24	2,395	2,425	2,386	2,405	+19.0	+0.80	136,200	64,473,620,480
[7606]	26/09/18	2,414	2,414	2,377	2,386	-28.0	-1.16	98,800	63,964,266,496
[7606]	26/09/17	2,386	2,417	2,382	2,414	+20.0	+0.84	114,500	64,714,895,360
[7606]	26/09/16	2,382	2,406	2,374	2,394	+12.0	+0.50	183,100	64,178,728,960
[7606]	26/09/15	2,390	2,406	2,378	2,382	+16.0	+0.68	182,100	63,857,033,216
[7606]	26/09/14	2,315	2,381	2,306	2,366	+67.0	+2.91	240,400	63,428,100,096
[7606]	26/09/11	2,290	2,312	2,285	2,299	-21.0	-0.91	232,200	61,631,954,944
[7606]	26/09/10	2,315	2,328	2,296	2,320	-6.0	-0.26	191,600	62,194,925,568
[7606]	26/09/09	2,340	2,348	2,315	2,326	-30.0	-1.27	218,900	62,355,775,488
[7606]	26/09/08	2,380	2,396	2,345	2,356	-25.0	-1.05	217,400	63,160,020,992
[7606]	26/09/07	2,401	2,407	2,376	2,381	-19.0	-0.79	211,700	63,830,224,896
[7606]	26/09/04	2,385	2,431	2,378	2,400	+19.0	+0.80	210,900	64,339,578,880
[7606]	26/09/03	2,398	2,410	2,362	2,381	+5.0	+0.21	274,700	63,830,224,896
[7606]	26/09/02	2,455	2,455	2,370	2,376	-97.0	-3.92	380,300	65,586,307,072
[7606]	26/09/01	2,465	2,503	2,457	2,473	+4.0	+0.16	225,500	68,263,862,272
[7606]	26/08/31	2,473	2,485	2,446	2,469	-4.0	-0.16	177,000	68,153,446,400
[7606]	26/08/28	2,489	2,493	2,459	2,473	-20.0	-0.80	178,800	68,263,862,272
[7606]	26/08/27	2,481	2,505	2,469	2,493	+12.0	+0.48	173,700	68,815,937,536
[7606]	26/08/26	2,510	2,524	2,481	2,481	-33.0	-1.31	155,300	68,484,689,920
[7606]	26/08/25	2,536	2,547	2,505	2,514	+10.0	+0.40	147,400	69,395,611,648
[7606]	26/08/24	2,561	2,570	2,493	2,504	-55.0	-2.15	151,600	69,119,574,016
[7606]	26/08/21	2,582	2,598	2,543	2,559	-34.0	-1.31	145,300	70,637,772,800
[7606]	26/08/20	2,644	2,650	2,573	2,593	-1.0	-0.04	158,700	71,576,297,472
[7606]	26/08/19	2,550	2,595	2,536	2,594	+67.0	+2.65	256,400	71,603,904,512
[7606]	26/08/18	2,513	2,539	2,480	2,527	-1.0	-0.04	207,400	69,754,462,208
[7606]	26/08/17	2,563	2,563	2,519	2,528	-35.0	-1.37	231,800	69,782,061,056
[7606]	26/08/14	2,525	2,573	2,503	2,563	+10.0	+0.39	205,600	70,748,192,768
[7606]	26/08/13	2,560	2,572	2,534	2,553	-25.0	-0.97	268,200	70,472,155,136
[7606]	26/08/12	2,583	2,594	2,531	2,578	-35.0	-1.34	251,600	71,162,249,216
[7606]	26/08/10	2,618	2,626	2,567	2,613	+45.0	+1.75	335,300	72,128,372,736
[7606]	26/08/07	2,510	2,660	2,500	2,568	+76.0	+3.05	599,400	70,886,211,584
[7606]	26/08/06	2,453	2,494	2,440	2,492	+52.0	+2.13	209,900	68,788,330,496
[7606]	26/08/05	2,478	2,478	2,423	2,440	-7.0	-0.29	134,200	67,352,940,544
[7606]	26/08/04	2,443	2,458	2,422	2,447	+4.0	+0.16	163,100	67,546,165,248
[7606]	26/08/03	2,427	2,464	2,397	2,443	+16.0	+0.66	218,800	67,435,749,376
[7606]	26/07/31	2,460	2,465	2,404	2,427	-57.0	-2.29	178,300	66,994,094,080
[7606]	26/07/30	2,489	2,507	2,466	2,484	-33.0	-1.31	209,300	68,567,502,848
[7606]	26/07/29	2,465	2,520	2,446	2,517	+66.0	+2.69	231,100	69,478,424,576
[7606]	26/07/28	2,443	2,466	2,432	2,451	+15.0	+0.62	131,600	67,656,581,120
[7606]	26/07/27	2,421	2,438	2,404	2,436	+35.0	+1.46	144,500	67,242,524,672
[7606]	26/07/24	2,391	2,411	2,377	2,401	-7.0	-0.29	172,900	66,276,397,056
[7606]	26/07/23	2,407	2,413	2,387	2,408	+2.0	+0.08	136,800	66,469,621,760
[7606]	26/07/22	2,426	2,426	2,393	2,406	-26.0	-1.07	150,000	66,414,415,872
[7606]	26/07/21	2,430	2,459	2,423	2,432	-1.0	-0.04	139,000	67,132,112,896
[7606]	26/07/17	2,448	2,468	2,401	2,433	-15	-0.61	150,400	-
[7606]	26/07/16	2,443	2,463	2,430	2,448	+10	+0.41	94,900	-
[7606]	26/07/15	2,440	2,454	2,423	2,438	-1	-0.04	134,700	-
[7606]	26/07/14	2,435	2,448	2,405	2,439	+21	+0.87	135,000	-
[7606]	26/07/13	2,446	2,452	2,415	2,418	-3	-0.12	130,400	-
[7606]	26/07/10	2,470	2,470	2,409	2,421	-46	-1.86	186,700	-
[7606]	26/07/09	2,539	2,543	2,460	2,467	-71	-2.80	206,200	-
[7606]	26/07/08	2,470	2,541	2,452	2,538	+68	+2.75	211,400	-
[7606]	26/07/07	2,480	2,490	2,451	2,470	+14	+0.57	299,900	-
[7606]	26/07/06	2,438	2,469	2,438	2,456	+18	+0.74	120,200	-
[7606]	26/07/03	2,408	2,461	2,405	2,438	+52	+2.18	231,000	-
[7606]	26/07/02	2,334	2,393	2,334	2,386	+55	+2.36	320,900	-
[7606]	26/07/01	2,382	2,395	2,329	2,331	-51	-2.14	355,500	-
[7606]	26/06/30	2,414	2,418	2,363	2,382	-46	-1.89	206,500	-
[7606]	26/06/29	2,443	2,487	2,415	2,428	-15	-0.61	133,400	-
[7606]	26/06/26	2,388	2,458	2,370	2,443	+55	+2.30	220,900	-
[7606]	26/06/25	2,403	2,424	2,388	2,388	-9	-0.38	178,500	-
[7606]	26/06/24	2,454	2,462	2,387	2,397	-57	-2.32	201,600	-
[7606]	26/06/23	2,431	2,473	2,428	2,454	+2	+0.08	156,100	-
[7606]	26/06/22	2,471	2,485	2,445	2,452	-22	-0.89	152,100	-
[7606]	26/06/19	2,443	2,484	2,434	2,474	+31	+1.27	116,900	-
[7606]	26/06/18	2,478	2,498	2,438	2,443	-35	-1.41	117,900	-
[7606]	26/06/17	2,466	2,512	2,466	2,478	+30	+1.23	143,200	-
[7606]	26/06/16	2,443	2,466	2,415	2,448	-19	-0.77	171,500	-
[7606]	26/06/15	2,490	2,494	2,452	2,467	-1	-0.04	111,400	-
[7606]	26/06/12	2,472	2,492	2,455	2,468	-3	-0.12	127,900	-
[7606]	26/06/11	2,552	2,552	2,467	2,471	-53	-2.10	163,800	-
[7606]	26/06/10	2,520	2,545	2,512	2,524	+35	+1.41	165,300	-
[7606]	26/06/09	2,511	2,520	2,480	2,489	-22	-0.88	206,700	-
[7606]	26/06/08	2,500	2,568	2,477	2,511	+42	+1.70	241,900	-
[7606]	26/06/05	2,479	2,494	2,411	2,469	-28	-1.12	253,600	-
[7606]	26/06/04	2,558	2,577	2,492	2,497	-71	-2.76	273,800	-
[7606]	26/06/03	2,461	2,568	2,460	2,568	+108	+4.39	290,800	-
[7606]	26/06/02	2,467	2,513	2,417	2,460	-7	-0.28	230,000	-
[7606]	26/06/01	2,500	2,509	2,440	2,467	-28	-1.12	210,200	-
[7606]	26/05/29	2,485	2,519	2,475	2,495	-10	-0.40	143,100	-
[7606]	26/05/28	2,524	2,544	2,491	2,505	-10	-0.40	195,100	-
[7606]	26/05/27	2,525	2,540	2,470	2,515	-38	-1.49	210,300	-
[7606]	26/05/26	2,517	2,570	2,507	2,553	+54	+2.16	301,100	-
[7606]	26/05/25	2,499	2,514	2,470	2,499	+15	+0.60	311,200	-
[7606]	26/05/22	2,468	2,499	2,451	2,484	+16.0	+0.65	227,500	-
[7606]	26/05/21	2,384	2,486	2,384	2,468	+98.0	+4.14	328,900	-
[7606]	26/05/20	2,371	2,388	2,341	2,370	-16.0	-0.67	273,200	-
[7606]	26/05/19	2,367	2,421	2,356	2,386	+3.0	+0.13	408,200	-
[7606]	26/05/18	2,435	2,459	2,356	2,383	-41.0	-1.69	290,500	-
[7606]	26/05/15	2,445	2,487	2,412	2,424	-21.0	-0.86	282,200	-
[7606]	26/05/14	2,405	2,456	2,395	2,445	+19.0	+0.78	200,500	-
[7606]	26/05/13	2,452	2,478	2,421	2,426	-38.0	-1.54	278,400	-
[7606]	26/05/12	2,675	2,692	2,461	2,464	-191.0	-7.19	510,300	-
[7606]	26/05/11	2,619	2,756	2,567	2,655	+178.0	+7.19	834,000	-
[7606]	26/05/08	2,472	2,488	2,437	2,477	+30.0	+1.23	248,900	-
[7606]	26/05/07	2,469	2,487	2,433	2,447	-11.0	-0.45	194,100	-
[7606]	26/05/01	2,479	2,479	2,426	2,458	-5.0	-0.20	163,500	-
[7606]	26/04/30	2,434	2,479	2,427	2,463	-14.0	-0.57	170,100	-
[7606]	26/04/28	2,431	2,477	2,431	2,477	+60.0	+2.48	153,600	-
[7606]	26/04/27	2,390	2,442	2,390	2,417	+16	+0.67	182,200	-
[7606]	26/04/24	2,403	2,421	2,374	2,401	-2	-0.08	154,400	-
[7606]	26/04/23	2,395	2,418	2,375	2,403	-35	-1.44	152,000	-
[7606]	26/04/22	2,447	2,460	2,408	2,438	-25	-1.02	116,200	-
[7606]	26/04/21	2,446	2,477	2,421	2,463	+13	+0.53	138,100	-
[7606]	26/04/20	2,524	2,524	2,445	2,450	-27	-1.09	114,200	-
[7606]	26/04/17	2,464	2,505	2,464	2,477	-13	-0.52	65,800	-
[7606]	26/04/16	2,480	2,526	2,480	2,490	+20	+0.81	118,100	-
[7606]	26/04/15	2,466	2,474	2,431	2,470	+8	+0.32	159,000	-
[7606]	26/04/14	2,474	2,490	2,436	2,462	-7	-0.28	127,400	-
[7606]	26/04/13	2,515	2,525	2,451	2,469	-57	-2.26	172,700	-
[7606]	26/04/10	2,488	2,534	2,473	2,526	+67	+2.72	252,800	-
[7606]	26/04/09	2,441	2,502	2,438	2,459	-28	-1.13	171,100	-
[7606]	26/04/08	2,498	2,510	2,475	2,487	+13	+0.53	165,500	-
[7606]	26/04/07	2,410	2,476	2,396	2,474	+78	+3.26	273,200	-
[7606]	26/04/06	2,385	2,410	2,376	2,396	+9	+0.38	185,800	-
[7606]	26/04/03	2,404	2,414	2,351	2,387	+7	+0.29	305,900	-
[7606]	26/04/02	2,413	2,445	2,376	2,380	-33	-1.37	123,100	-
[7606]	26/04/01	2,405	2,418	2,394	2,413	0	0.00	115,800	-
[7606]	26/03/31	2,410	2,446	2,395	2,413	+4	+0.17	139,700	-
[7606]	26/03/30	2,382	2,409	2,342	2,409	-85	-3.41	386,200	-
[7606]	26/03/27	2,500	2,500	2,468	2,494	+21	+0.85	554,800	-
[7606]	26/03/26	2,512	2,512	2,461	2,473	-45	-1.79	360,700	-
[7606]	26/03/25	2,514	2,528	2,503	2,518	+23	+0.92	141,100	-
[7606]	26/03/24	2,475	2,495	2,459	2,495	+61	+2.51	153,400	-
[7606]	26/03/23	2,446	2,450	2,418	2,434	-44	-1.78	196,400	-
[7606]	26/03/19	2,507	2,538	2,478	2,478	-77	-3.01	151,100	-
[7606]	26/03/18	2,514	2,555	2,514	2,555	+52	+2.08	112,900	-
[7606]	26/03/17	2,490	2,534	2,490	2,503	+14	+0.56	115,700	-
[7606]	26/03/16	2,560	2,560	2,480	2,489	-61	-2.39	156,100	-
[7606]	26/03/13	2,540	2,585	2,540	2,550	+15	+0.59	109,000	-
[7606]	26/03/12	2,589	2,589	2,524	2,535	-63	-2.42	148,300	-
[7606]	26/03/11	2,605	2,621	2,590	2,598	-23	-0.88	162,600	-
[7606]	26/03/10	2,627	2,648	2,608	2,621	-6	-0.23	202,300	-
[7606]	26/03/09	2,610	2,643	2,563	2,627	-17	-0.64	252,600	-
[7606]	26/03/06	2,682	2,682	2,617	2,644	-38	-1.42	184,700	-
[7606]	26/03/05	2,643	2,715	2,643	2,682	+39	+1.48	166,300	-
[7606]	26/03/04	2,593	2,655	2,556	2,643	+29	+1.11	313,200	-
[7606]	26/03/03	2,671	2,677	2,607	2,614	-57	-2.13	280,300	-
[7606]	26/03/02	2,638	2,755	2,605	2,671	-6	-0.22	321,400	-
[7606]	26/02/27	2,601	2,679	2,594	2,677	+116	+4.53	325,000	-
[7606]	26/02/26	2,607	2,607	2,556	2,561	-50	-1.91	155,200	-
[7606]	26/02/25	2,565	2,635	2,560	2,611	+50	+1.95	235,300	-
[7606]	26/02/24	2,514	2,589	2,513	2,561	+50	+1.99	196,900	-
[7606]	26/02/20	2,560	2,560	2,503	2,511	-46	-1.80	155,600	-
[7606]	26/02/19	2,577	2,589	2,546	2,557	-20	-0.78	187,800	-
[7606]	26/02/18	2,553	2,604	2,553	2,577	+42	+1.66	191,300	-
[7606]	26/02/17	2,557	2,592	2,528	2,535	-22	-0.86	130,100	-
[7606]	26/02/16	2,581	2,603	2,535	2,557	-46	-1.77	190,300	-
[7606]	26/02/13	2,603	2,615	2,562	2,603	0	0.00	136,200	-
[7606]	26/02/12	2,597	2,620	2,587	2,603	-19	-0.72	138,300	-
[7606]	26/02/10	2,545	2,634	2,542	2,622	+49	+1.90	146,200	-
[7606]	26/02/09	2,537	2,592	2,513	2,573	+73	+2.92	177,400	-
[7606]	26/02/06	2,565	2,575	2,460	2,500	-27	-1.07	361,500	-
[7606]	26/02/05	2,489	2,603	2,405	2,527	+67	+2.72	385,100	-
[7606]	26/02/04	2,449	2,460	2,426	2,460	+35	+1.44	151,300	-
[7606]	26/02/03	2,404	2,446	2,394	2,425	+13	+0.54	105,000	-
[7606]	26/02/02	2,405	2,429	2,394	2,412	+7	+0.29	133,600	-
[7606]	26/01/30	2,382	2,405	2,367	2,405	+23	+0.97	79,700	-
[7606]	26/01/29	2,369	2,397	2,334	2,382	+28	+1.19	161,800	-
[7606]	26/01/28	2,385	2,385	2,342	2,354	-45	-1.88	95,300	-
[7606]	26/01/27	2,419	2,433	2,387	2,399	-29	-1.19	104,900	-
[7606]	26/01/26	2,429	2,459	2,420	2,428	0	0.00	105,700	-
[7606]	26/01/23	2,447	2,460	2,398	2,428	-19	-0.78	82,400	-
[7606]	26/01/22	2,450	2,477	2,446	2,447	+22	+0.91	111,600	-
[7606]	26/01/21	2,455	2,461	2,409	2,425	-36	-1.46	123,200	-
[7606]	26/01/20	2,452	2,496	2,432	2,461	+35	+1.44	177,900	-
[7606]	26/01/19	2,413	2,453	2,408	2,426	+27	+1.13	182,600	-
[7606]	26/01/16	2,395	2,404	2,329	2,399	-3	-0.12	160,500	-
[7606]	26/01/15	2,410	2,429	2,402	2,402	-8	-0.33	86,400	-
[7606]	26/01/14	2,445	2,452	2,387	2,410	-45	-1.83	141,600	-
[7606]	26/01/13	2,470	2,470	2,431	2,455	+8	+0.33	215,200	-
[7606]	26/01/09	2,436	2,510	2,432	2,447	+61	+2.56	251,700	-
[7606]	26/01/08	2,430	2,436	2,386	2,386	-50	-2.05	161,200	-
[7606]	26/01/07	2,440	2,448	2,418	2,436	+8	+0.33	151,500	-
[7606]	26/01/06	2,437	2,445	2,413	2,428	+5	+0.21	187,800	-
[7606]	26/01/05	2,456	2,469	2,403	2,423	-33	-1.34	192,200	-
[7606]	25/12/30	2,462	2,498	2,456	2,456	-6	-0.24	172,900	-
[7606]	25/12/29	2,470	2,478	2,450	2,462	-8	-0.32	124,300	-
[7606]	25/12/26	2,468	2,478	2,461	2,470	+9	+0.37	86,800	-
[7606]	25/12/25	2,435	2,475	2,425	2,461	+39	+1.61	84,500	-
[7606]	25/12/24	2,410	2,426	2,389	2,422	+1	+0.04	201,400	-
[7606]	25/12/23	2,428	2,440	2,406	2,421	-8	-0.33	203,900	-
[7606]	25/12/22	2,450	2,450	2,429	2,429	-21	-0.86	103,300	-
[7606]	25/12/19	2,400	2,470	2,390	2,450	+26	+1.07	191,400	-
[7606]	25/12/18	2,424	2,448	2,418	2,424	-3	-0.12	108,200	-
[7606]	25/12/17	2,452	2,493	2,415	2,427	+25	+1.04	309,500	-
[7606]	25/12/16	2,402	2,426	2,372	2,402	+15	+0.63	339,100	-
[7606]	25/12/15	2,350	2,403	2,342	2,387	+50	+2.14	129,100	-
[7606]	25/12/12	2,301	2,372	2,301	2,337	+55	+2.41	240,700	-
[7606]	25/12/11	2,343	2,359	2,282	2,282	-44	-1.89	209,400	-
[7606]	25/12/10	2,310	2,345	2,299	2,326	+27	+1.17	100,800	-
[7606]	25/12/09	2,307	2,320	2,278	2,299	+13	+0.57	196,400	-
[7606]	25/12/08	2,277	2,296	2,260	2,286	+31	+1.37	182,000	-
[7606]	25/12/05	2,298	2,307	2,234	2,255	-69	-2.97	217,000	-
[7606]	25/12/04	2,300	2,337	2,283	2,324	+13	+0.56	183,200	-
[7606]	25/12/03	2,324	2,338	2,289	2,311	-6	-0.26	199,400	-
[7606]	25/12/02	2,280	2,326	2,272	2,317	+33	+1.44	182,500	-
[7606]	25/12/01	2,316	2,319	2,250	2,284	-55	-2.35	203,000	-
[7606]	25/11/28	2,358	2,389	2,332	2,339	-39	-1.64	301,900	-
[7606]	25/11/27	2,300	2,387	2,293	2,378	+81	+3.53	253,900	-
[7606]	25/11/26	2,275	2,301	2,264	2,297	+33	+1.46	271,900	-
[7606]	25/11/25	2,216	2,267	2,204	2,264	+69	+3.14	331,200	-
[7606]	25/11/21	2,150	2,230	2,150	2,195	+65	+3.05	275,600	-
[7606]	25/11/20	2,113	2,140	2,087	2,130	+36	+1.72	249,100	-
[7606]	25/11/19	2,113	2,129	2,086	2,094	-26	-1.23	178,300	-
[7606]	25/11/18	2,122	2,151	2,107	2,120	+2	+0.09	88,300	-
[7606]	25/11/17	2,100	2,132	2,055	2,118	-9	-0.42	314,200	-
[7606]	25/11/14	2,162	2,181	2,120	2,127	-38	-1.76	237,900	-
[7606]	25/11/13	2,151	2,166	2,146	2,165	-2	-0.09	119,100	-
[7606]	25/11/12	2,151	2,206	2,151	2,167	+39	+1.83	288,800	-
[7606]	25/11/11	2,087	2,130	2,081	2,128	+13	+0.61	258,100	-
[7606]	25/11/10	2,084	2,141	2,050	2,115	+81	+3.98	782,100	-
[7606]	25/11/07	1,962	2,076	1,942	2,034	+92	+4.74	846,200	-
[7606]	25/11/06	1,950	1,957	1,938	1,942	+15	+0.78	263,900	-
[7606]	25/11/05	1,943	1,959	1,926	1,927	-2	-0.10	221,100	-
[7606]	25/11/04	1,928	1,934	1,900	1,929	+1	+0.05	205,200	-
[7606]	25/10/31	1,915	1,931	1,912	1,928	+12	+0.63	112,300	-
[7606]	25/10/30	1,914	1,922	1,906	1,916	-1	-0.05	128,700	-
[7606]	25/10/29	1,951	1,952	1,917	1,917	-40	-2.04	203,200	-
[7606]	25/10/28	2,000	2,001	1,957	1,957	-42	-2.10	137,300	-
[7606]	25/10/27	2,017	2,030	1,999	1,999	-12	-0.60	158,000	-
[7606]	25/10/24	2,040	2,041	2,004	2,011	-17	-0.84	155,700	-
[7606]	25/10/23	2,008	2,030	2,002	2,028	+25	+1.25	154,300	-
[7606]	25/10/22	1,986	2,007	1,986	2,003	+30	+1.52	179,900	-
[7606]	25/10/21	1,956	1,982	1,948	1,973	+27	+1.39	165,400	-
[7606]	25/10/20	1,945	1,954	1,938	1,946	+18	+0.93	148,700	-
[7606]	25/10/17	1,930	1,945	1,926	1,928	-9	-0.46	106,700	-
[7606]	25/10/16	1,940	1,950	1,932	1,937	-10	-0.51	99,200	-
[7606]	25/10/15	1,936	1,949	1,936	1,947	+20	+1.04	127,400	-
[7606]	25/10/14	1,949	1,956	1,916	1,927	-38	-1.93	272,600	-
[7606]	25/10/10	1,950	1,982	1,942	1,965	+32	+1.66	359,700	-
[7606]	25/10/09	1,935	1,943	1,911	1,933	-15	-0.77	372,600	-
[7606]	25/10/08	1,962	1,976	1,945	1,948	-44	-2.21	379,200	-
[7606]	25/10/07	1,990	2,003	1,981	1,992	-3	-0.15	137,600	-
[7606]	25/10/06	2,005	2,020	1,995	1,995	-2	-0.10	241,600	-
[7606]	25/10/03	1,951	1,998	1,950	1,997	+31	+1.58	369,500	-
[7606]	25/10/02	1,974	2,006	1,948	1,966	-37	-1.85	439,000	-
[7606]	25/10/01	2,080	2,081	2,003	2,003	-90	-4.30	407,400	-
[7606]	25/09/30	2,113	2,119	2,086	2,093	-27	-1.27	177,200	-
[7606]	25/09/29	2,149	2,149	2,115	2,120	-38	-1.76	160,500	-
[7606]	25/09/26	2,126	2,158	2,117	2,158	+23	+1.08	176,500	-
[7606]	25/09/25	2,162	2,172	2,132	2,135	-37	-1.70	205,900	-
[7606]	25/09/24	2,144	2,172	2,130	2,172	+15	+0.70	121,200	-
[7606]	25/09/22	2,141	2,162	2,133	2,157	+16	+0.75	98,300	-
[7606]	25/09/19	2,175	2,188	2,132	2,141	-31	-1.43	209,300	-
[7606]	25/09/18	2,176	2,185	2,162	2,172	-4	-0.18	111,100	-
[7606]	25/09/17	2,203	2,203	2,174	2,176	-33	-1.49	116,400	-
[7606]	25/09/16	2,225	2,232	2,201	2,209	-27	-1.21	140,300	-
[7606]	25/09/12	2,227	2,239	2,212	2,236	+33	+1.50	152,500	-
[7606]	25/09/11	2,210	2,214	2,187	2,203	-17	-0.77	115,900	-
[7606]	25/09/10	2,208	2,229	2,190	2,220	+23	+1.05	139,200	-
[7606]	25/09/09	2,220	2,234	2,187	2,197	-29	-1.30	158,100	-
[7606]	25/09/08	2,287	2,287	2,225	2,226	-61	-2.67	203,700	-
[7606]	25/09/05	2,209	2,290	2,205	2,287	+89	+4.05	332,400	-