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
[7607]	26/10/29	2,794	2,815	2,794	2,813	+19.0	+0.68	191,100	37,735,157,760
[7607]	26/10/28	2,816	2,817	2,792	2,794	-22.0	-0.78	70,800	37,480,280,064
[7607]	26/10/27	2,830	2,837	2,807	2,816	-20.0	-0.71	35,400	37,775,400,960
[7607]	26/10/26	2,837	2,851	2,825	2,836	+15.0	+0.53	42,600	38,043,693,056
[7607]	26/10/23	2,850	2,860	2,807	2,821	-21.0	-0.74	49,600	37,842,472,960
[7607]	26/10/22	2,838	2,860	2,838	2,842	+4.0	+0.14	39,800	38,124,179,456
[7607]	26/10/21	2,838	2,844	2,821	2,838	+21.0	+0.75	33,100	38,070,521,856
[7607]	26/10/20	2,864	2,864	2,808	2,817	-22.0	-0.77	54,300	37,788,811,264
[7607]	26/10/19	2,880	2,897	2,827	2,839	-48.0	-1.66	59,600	38,083,932,160
[7607]	26/10/16	2,879	2,905	2,876	2,887	-3.0	-0.10	54,000	38,727,831,552
[7607]	26/10/15	2,903	2,929	2,852	2,890	-28.0	-0.96	124,100	38,768,074,752
[7607]	26/10/14	2,946	2,959	2,910	2,918	-97.0	-3.22	94,900	39,143,682,048
[7607]	26/10/13	2,965	3,020	2,960	3,015	+50.0	+1.69	26,300	40,444,895,232
[7607]	26/10/09	2,941	2,981	2,939	2,965	+10.0	+0.34	34,200	39,774,167,040
[7607]	26/10/08	2,990	2,990	2,940	2,955	-45.0	-1.50	37,400	39,640,023,040
[7607]	26/10/07	3,015	3,020	3,000	3,000	-15.0	-0.50	12,900	40,243,675,136
[7607]	26/10/06	3,005	3,025	3,000	3,015	+5.0	+0.17	19,300	40,444,895,232
[7607]	26/10/05	3,020	3,020	3,000	3,010	0	+0.00	18,000	40,377,823,232
[7607]	26/10/02	3,040	3,040	3,005	3,010	-30.0	-0.99	26,100	40,377,823,232
[7607]	26/10/01	3,020	3,050	3,005	3,040	+5.0	+0.16	25,200	40,780,259,328
[7607]	26/09/30	3,035	3,055	3,035	3,035	0	+0.00	22,300	40,713,187,328
[7607]	26/09/29	3,085	3,085	3,035	3,035	-50.0	-1.62	36,900	40,713,187,328
[7607]	26/09/28	3,065	3,085	3,065	3,085	+20.0	+0.65	33,300	41,383,915,520
[7607]	26/09/25	3,080	3,085	3,065	3,065	-10.0	-0.33	29,100	41,115,623,424
[7607]	26/09/24	3,050	3,085	3,040	3,075	+25.0	+0.82	47,500	41,249,767,424
[7607]	26/09/18	3,050	3,055	3,035	3,050	0	+0.00	40,600	40,914,403,328
[7607]	26/09/17	3,040	3,050	3,025	3,050	+10.0	+0.33	19,300	40,914,403,328
[7607]	26/09/16	3,025	3,045	3,025	3,040	+15.0	+0.50	18,800	40,780,259,328
[7607]	26/09/15	2,990	3,030	2,989	3,025	+25.0	+0.83	24,100	40,579,039,232
[7607]	26/09/14	2,965	3,000	2,953	3,000	+35.0	+1.18	18,900	40,243,675,136
[7607]	26/09/11	2,949	2,974	2,942	2,965	-20.0	-0.67	27,000	39,774,167,040
[7607]	26/09/10	2,970	2,992	2,951	2,985	+7.0	+0.24	20,700	40,042,459,136
[7607]	26/09/09	2,986	3,000	2,974	2,978	-10.0	-0.33	17,000	39,948,558,336
[7607]	26/09/08	3,035	3,035	2,988	2,988	-52.0	-1.71	24,500	40,082,702,336
[7607]	26/09/07	3,035	3,045	3,020	3,040	+10.0	+0.33	16,400	40,780,259,328
[7607]	26/09/04	3,050	3,055	3,025	3,030	-20.0	-0.66	22,100	40,646,115,328
[7607]	26/09/03	3,035	3,055	3,025	3,050	+15.0	+0.49	27,900	40,914,403,328
[7607]	26/09/02	3,075	3,080	3,035	3,035	-75.0	-2.41	38,000	40,713,187,328
[7607]	26/09/01	3,070	3,115	3,070	3,110	+10.0	+0.32	30,500	41,719,279,616
[7607]	26/08/31	3,050	3,100	3,015	3,100	+45.0	+1.47	45,200	41,585,131,520
[7607]	26/08/28	3,070	3,115	3,055	3,055	-85.0	-2.71	101,700	40,981,479,424
[7607]	26/08/27	3,175	3,175	3,130	3,140	-30.0	-0.95	165,000	42,121,715,712
[7607]	26/08/26	3,155	3,185	3,150	3,170	+25.0	+0.79	65,700	42,524,151,808
[7607]	26/08/25	3,165	3,165	3,135	3,145	-5.0	-0.16	35,500	42,188,787,712
[7607]	26/08/24	3,145	3,160	3,125	3,150	+15.0	+0.48	35,600	42,255,859,712
[7607]	26/08/21	3,130	3,145	3,115	3,135	+5.0	+0.16	26,600	42,054,643,712
[7607]	26/08/20	3,120	3,135	3,095	3,130	+35.0	+1.13	23,200	41,987,571,712
[7607]	26/08/19	3,120	3,120	3,085	3,095	-40.0	-1.28	59,500	41,518,059,520
[7607]	26/08/18	3,135	3,145	3,120	3,135	+20.0	+0.64	22,500	42,054,643,712
[7607]	26/08/17	3,150	3,165	3,115	3,115	-45.0	-1.42	36,400	41,786,351,616
[7607]	26/08/14	3,125	3,160	3,105	3,160	+35.0	+1.12	41,500	42,390,007,808
[7607]	26/08/13	3,145	3,145	3,115	3,125	0	+0.00	27,000	41,920,495,616
[7607]	26/08/12	3,125	3,140	3,095	3,125	-5.0	-0.16	37,800	41,920,495,616
[7607]	26/08/10	3,120	3,145	3,100	3,130	+15.0	+0.48	23,400	41,987,571,712
[7607]	26/08/07	3,100	3,125	3,100	3,115	+10.0	+0.32	15,600	41,786,351,616
[7607]	26/08/06	3,110	3,130	3,085	3,105	+5.0	+0.16	25,400	41,652,207,616
[7607]	26/08/05	3,100	3,130	3,095	3,100	0	+0.00	15,600	41,585,131,520
[7607]	26/08/04	3,140	3,165	3,100	3,100	-45.0	-1.43	42,500	41,585,131,520
[7607]	26/08/03	3,175	3,180	3,140	3,145	-30.0	-0.94	34,700	42,188,787,712
[7607]	26/07/31	3,225	3,245	3,175	3,175	-40.0	-1.24	30,800	42,591,223,808
[7607]	26/07/30	3,180	3,215	3,155	3,215	+35.0	+1.10	34,200	43,127,808,000
[7607]	26/07/29	3,170	3,185	3,130	3,180	+10.0	+0.32	22,400	42,658,295,808
[7607]	26/07/28	3,170	3,185	3,140	3,170	0	+0.00	14,400	42,524,151,808
[7607]	26/07/27	3,145	3,175	3,140	3,170	+25.0	+0.79	18,400	42,524,151,808
[7607]	26/07/24	3,130	3,145	3,115	3,145	+15.0	+0.48	17,200	42,188,787,712
[7607]	26/07/23	3,135	3,150	3,115	3,130	+15.0	+0.48	14,800	41,987,571,712
[7607]	26/07/22	3,125	3,130	3,095	3,115	+5.0	+0.16	20,800	41,786,351,616
[7607]	26/07/21	3,100	3,120	3,070	3,110	+35.0	+1.14	28,700	41,719,279,616
[7607]	26/07/17	3,100	3,115	3,060	3,075	0	0.00	33,100	-
[7607]	26/07/16	3,110	3,125	3,075	3,075	-35	-1.13	10,700	-
[7607]	26/07/15	3,100	3,135	3,100	3,110	+30	+0.97	19,900	-
[7607]	26/07/14	3,110	3,110	3,065	3,080	+20	+0.65	16,100	-
[7607]	26/07/13	3,090	3,145	3,030	3,060	-170	-5.26	77,200	-
[7607]	26/07/10	3,280	3,280	3,220	3,230	0	0.00	27,800	-
[7607]	26/07/09	3,265	3,265	3,215	3,230	+15	+0.47	16,100	-
[7607]	26/07/08	3,220	3,260	3,210	3,215	-50	-1.53	22,900	-
[7607]	26/07/07	3,300	3,330	3,265	3,265	-25	-0.76	14,500	-
[7607]	26/07/06	3,290	3,350	3,280	3,290	-5	-0.15	20,800	-
[7607]	26/07/03	3,270	3,310	3,270	3,295	+40	+1.23	14,700	-
[7607]	26/07/02	3,230	3,270	3,225	3,255	+55	+1.72	22,400	-
[7607]	26/07/01	3,200	3,230	3,200	3,200	0	0.00	12,200	-
[7607]	26/06/30	3,235	3,245	3,190	3,200	-35	-1.08	16,800	-
[7607]	26/06/29	3,235	3,250	3,215	3,235	+15	+0.47	15,800	-
[7607]	26/06/26	3,200	3,230	3,185	3,220	+45	+1.42	29,500	-
[7607]	26/06/25	3,205	3,210	3,155	3,175	-30	-0.94	37,400	-
[7607]	26/06/24	3,205	3,260	3,185	3,205	-5	-0.16	31,800	-
[7607]	26/06/23	3,200	3,240	3,190	3,210	+10	+0.31	25,500	-
[7607]	26/06/22	3,195	3,205	3,160	3,200	-15	-0.47	14,000	-
[7607]	26/06/19	3,200	3,240	3,185	3,215	+35	+1.10	29,800	-
[7607]	26/06/18	3,150	3,195	3,130	3,180	+30	+0.95	30,100	-
[7607]	26/06/17	3,155	3,200	3,150	3,150	-5	-0.16	26,900	-
[7607]	26/06/16	3,155	3,155	3,110	3,155	0	0.00	14,800	-
[7607]	26/06/15	3,135	3,170	3,130	3,155	+60	+1.94	29,200	-
[7607]	26/06/12	3,050	3,120	3,050	3,095	+65	+2.15	39,100	-
[7607]	26/06/11	3,005	3,035	2,977	3,030	+5	+0.17	24,100	-
[7607]	26/06/10	3,090	3,100	3,015	3,025	-65	-2.10	20,000	-
[7607]	26/06/09	3,045	3,110	3,035	3,090	+80	+2.66	43,800	-
[7607]	26/06/08	2,999	3,025	2,983	3,010	-20	-0.66	32,000	-
[7607]	26/06/05	3,045	3,050	3,010	3,030	+10	+0.33	37,100	-
[7607]	26/06/04	2,960	3,035	2,951	3,020	+15	+0.50	26,700	-
[7607]	26/06/03	2,930	3,045	2,913	3,005	+96	+3.30	55,700	-
[7607]	26/06/02	2,910	2,923	2,853	2,909	-16	-0.55	31,500	-
[7607]	26/06/01	2,948	2,960	2,922	2,925	-6	-0.20	31,500	-
[7607]	26/05/29	2,955	2,974	2,931	2,931	-21	-0.71	28,400	-
[7607]	26/05/28	2,962	2,963	2,922	2,952	+1	+0.03	25,600	-
[7607]	26/05/27	2,931	2,964	2,930	2,951	0	0.00	18,500	-
[7607]	26/05/26	2,915	2,954	2,911	2,951	+18	+0.61	13,200	-
[7607]	26/05/25	2,938	2,966	2,917	2,933	+10	+0.34	25,200	-
[7607]	26/05/22	2,938	2,949	2,893	2,923	-15.0	-0.51	18,900	-
[7607]	26/05/21	2,972	2,987	2,938	2,938	-11.0	-0.37	17,400	-
[7607]	26/05/20	2,996	3,010	2,926	2,949	-44.0	-1.47	39,800	-
[7607]	26/05/19	3,030	3,035	2,993	2,993	+6.0	+0.20	16,100	-
[7607]	26/05/18	3,020	3,025	2,984	2,987	-53.0	-1.74	19,600	-
[7607]	26/05/15	3,025	3,060	3,025	3,040	+40.0	+1.33	15,800	-
[7607]	26/05/14	3,015	3,025	3,000	3,000	-15.0	-0.50	14,300	-
[7607]	26/05/13	3,000	3,050	2,996	3,015	+17.0	+0.57	23,000	-
[7607]	26/05/12	3,005	3,025	2,998	2,998	-2.0	-0.07	14,900	-
[7607]	26/05/11	3,065	3,065	3,000	3,000	-60.0	-1.96	17,600	-
[7607]	26/05/08	3,090	3,090	3,050	3,060	-30.0	-0.97	17,000	-
[7607]	26/05/07	3,075	3,100	3,060	3,090	+60.0	+1.98	29,100	-
[7607]	26/05/01	3,040	3,040	3,005	3,030	+5.0	+0.17	19,400	-
[7607]	26/04/30	3,015	3,025	2,990	3,025	-10.0	-0.33	18,800	-
[7607]	26/04/28	3,020	3,035	3,000	3,035	+35.0	+1.17	22,800	-
[7607]	26/04/27	2,995	3,030	2,992	3,000	+5	+0.17	9,800	-
[7607]	26/04/24	3,045	3,050	2,990	2,995	-15	-0.50	35,100	-
[7607]	26/04/23	3,070	3,090	3,010	3,010	-50	-1.63	28,100	-
[7607]	26/04/22	3,135	3,145	3,060	3,060	-90	-2.86	28,500	-
[7607]	26/04/21	3,210	3,210	3,150	3,150	-30	-0.94	13,800	-
[7607]	26/04/20	3,200	3,200	3,145	3,180	+20	+0.63	15,400	-
[7607]	26/04/17	3,200	3,215	3,155	3,160	-40	-1.25	13,200	-
[7607]	26/04/16	3,210	3,230	3,185	3,200	-15	-0.47	20,900	-
[7607]	26/04/15	3,265	3,280	3,180	3,215	+5	+0.16	25,100	-
[7607]	26/04/14	3,205	3,330	3,190	3,210	+15	+0.47	98,000	-
[7607]	26/04/13	3,290	3,315	3,195	3,195	+45	+1.43	28,800	-
[7607]	26/04/10	3,180	3,220	3,120	3,150	-30	-0.94	22,500	-
[7607]	26/04/09	3,225	3,240	3,180	3,180	-25	-0.78	10,900	-
[7607]	26/04/08	3,200	3,220	3,190	3,205	+40	+1.26	20,100	-
[7607]	26/04/07	3,135	3,165	3,135	3,165	+25	+0.80	12,500	-
[7607]	26/04/06	3,135	3,175	3,135	3,140	+5	+0.16	9,300	-
[7607]	26/04/03	3,115	3,160	3,115	3,135	+20	+0.64	7,100	-
[7607]	26/04/02	3,140	3,195	3,115	3,115	-25	-0.80	12,600	-
[7607]	26/04/01	3,145	3,160	3,120	3,140	+60	+1.95	17,400	-
[7607]	26/03/31	3,070	3,130	3,070	3,080	-15	-0.48	10,500	-
[7607]	26/03/30	3,060	3,130	3,050	3,095	-55	-1.75	26,000	-
[7607]	26/03/27	3,150	3,165	3,120	3,150	-5	-0.16	23,200	-
[7607]	26/03/26	3,145	3,160	3,130	3,155	-30	-0.94	12,400	-
[7607]	26/03/25	3,165	3,185	3,150	3,185	+50	+1.59	24,100	-
[7607]	26/03/24	3,090	3,140	3,090	3,135	+75	+2.45	15,900	-
[7607]	26/03/23	3,060	3,075	3,025	3,060	-55	-1.77	24,100	-
[7607]	26/03/19	3,145	3,145	3,100	3,115	-50	-1.58	23,300	-
[7607]	26/03/18	3,100	3,165	3,100	3,165	+50	+1.61	10,300	-
[7607]	26/03/17	3,100	3,135	3,085	3,115	+20	+0.65	11,600	-
[7607]	26/03/16	3,070	3,100	3,070	3,095	+10	+0.32	17,700	-
[7607]	26/03/13	3,065	3,095	3,065	3,085	-30	-0.96	21,600	-
[7607]	26/03/12	3,155	3,160	3,110	3,115	-45	-1.42	15,100	-
[7607]	26/03/11	3,150	3,180	3,150	3,160	+15	+0.48	9,000	-
[7607]	26/03/10	3,145	3,150	3,105	3,145	+50	+1.62	17,800	-
[7607]	26/03/09	3,050	3,095	3,020	3,095	-60	-1.90	32,100	-
[7607]	26/03/06	3,165	3,165	3,125	3,155	-35	-1.10	12,400	-
[7607]	26/03/05	3,190	3,215	3,165	3,190	+100	+3.24	13,400	-
[7607]	26/03/04	3,180	3,180	3,040	3,090	-135	-4.19	44,400	-
[7607]	26/03/03	3,270	3,270	3,215	3,225	-45	-1.38	24,800	-
[7607]	26/03/02	3,285	3,295	3,245	3,270	-105	-3.11	29,700	-
[7607]	26/02/27	3,280	3,375	3,280	3,375	+75	+2.27	29,200	-
[7607]	26/02/26	3,285	3,315	3,265	3,300	-35	-1.05	38,900	-
[7607]	26/02/25	3,350	3,370	3,320	3,335	-5	-0.15	64,100	-
[7607]	26/02/24	3,330	3,365	3,275	3,340	+35	+1.06	47,700	-
[7607]	26/02/20	3,335	3,335	3,305	3,305	-50	-1.49	22,300	-
[7607]	26/02/19	3,360	3,360	3,315	3,355	+5	+0.15	23,700	-
[7607]	26/02/18	3,370	3,390	3,335	3,350	0	0.00	26,900	-
[7607]	26/02/17	3,330	3,370	3,330	3,350	+20	+0.60	29,100	-
[7607]	26/02/16	3,310	3,335	3,285	3,330	+20	+0.60	22,800	-
[7607]	26/02/13	3,300	3,340	3,265	3,310	0	0.00	32,200	-
[7607]	26/02/12	3,250	3,340	3,250	3,310	+65	+2.00	29,500	-
[7607]	26/02/10	3,210	3,265	3,210	3,245	+50	+1.56	18,800	-
[7607]	26/02/09	3,205	3,220	3,175	3,195	+15	+0.47	33,900	-
[7607]	26/02/06	3,145	3,180	3,120	3,180	+35	+1.11	22,000	-
[7607]	26/02/05	3,135	3,165	3,110	3,145	+40	+1.29	22,300	-
[7607]	26/02/04	3,110	3,135	3,090	3,105	-5	-0.16	20,600	-
[7607]	26/02/03	3,145	3,145	3,105	3,110	0	0.00	21,100	-
[7607]	26/02/02	3,160	3,175	3,105	3,110	-15	-0.48	24,500	-
[7607]	26/01/30	3,115	3,150	3,105	3,125	+10	+0.32	22,800	-
[7607]	26/01/29	3,105	3,150	3,100	3,115	+10	+0.32	23,200	-
[7607]	26/01/28	3,070	3,140	3,055	3,105	+25	+0.81	20,900	-
[7607]	26/01/27	3,100	3,100	3,070	3,080	-15	-0.48	18,500	-
[7607]	26/01/26	3,170	3,175	3,095	3,095	-115	-3.58	30,300	-
[7607]	26/01/23	3,205	3,210	3,165	3,210	+25	+0.78	15,900	-
[7607]	26/01/22	3,175	3,195	3,155	3,185	+45	+1.43	14,500	-
[7607]	26/01/21	3,115	3,140	3,105	3,140	+5	+0.16	15,600	-
[7607]	26/01/20	3,200	3,200	3,135	3,135	-65	-2.03	24,300	-
[7607]	26/01/19	3,225	3,225	3,190	3,200	-25	-0.78	10,200	-
[7607]	26/01/16	3,210	3,225	3,185	3,225	+15	+0.47	13,300	-
[7607]	26/01/15	3,215	3,245	3,200	3,210	-25	-0.77	25,400	-
[7607]	26/01/14	3,220	3,235	3,190	3,235	+35	+1.09	30,000	-
[7607]	26/01/13	3,200	3,220	3,165	3,200	+40	+1.27	25,000	-
[7607]	26/01/09	3,180	3,185	3,160	3,160	+20	+0.64	13,000	-
[7607]	26/01/08	3,175	3,195	3,140	3,140	-25	-0.79	14,100	-
[7607]	26/01/07	3,165	3,190	3,140	3,165	+5	+0.16	14,700	-
[7607]	26/01/06	3,110	3,170	3,110	3,160	+55	+1.77	18,500	-
[7607]	26/01/05	3,100	3,110	3,080	3,105	+5	+0.16	11,400	-
[7607]	25/12/30	3,115	3,115	3,100	3,100	-15	-0.48	7,400	-
[7607]	25/12/29	3,090	3,115	3,080	3,115	+40	+1.30	11,600	-
[7607]	25/12/26	3,080	3,080	3,050	3,075	+5	+0.16	10,200	-
[7607]	25/12/25	3,100	3,100	3,045	3,070	+25	+0.82	30,600	-
[7607]	25/12/24	3,065	3,070	3,045	3,045	-20	-0.65	6,000	-
[7607]	25/12/23	3,050	3,065	3,050	3,065	+25	+0.82	11,600	-
[7607]	25/12/22	3,065	3,065	3,025	3,040	-10	-0.33	7,800	-
[7607]	25/12/19	3,010	3,050	3,010	3,050	+30	+0.99	9,400	-
[7607]	25/12/18	3,015	3,030	3,000	3,020	+20	+0.67	16,700	-
[7607]	25/12/17	3,010	3,010	2,995	3,000	-5	-0.17	22,800	-
[7607]	25/12/16	3,050	3,055	3,005	3,005	-45	-1.48	22,100	-
[7607]	25/12/15	3,090	3,090	3,045	3,050	-40	-1.29	25,800	-
[7607]	25/12/12	3,080	3,090	3,050	3,090	+80	+2.66	31,500	-
[7607]	25/12/11	3,050	3,070	3,010	3,010	-35	-1.15	19,200	-
[7607]	25/12/10	3,040	3,075	3,035	3,045	-10	-0.33	21,800	-
[7607]	25/12/09	3,085	3,085	3,040	3,055	-20	-0.65	21,000	-
[7607]	25/12/08	3,105	3,105	3,070	3,075	-25	-0.81	18,000	-
[7607]	25/12/05	3,125	3,125	3,095	3,100	-20	-0.64	24,500	-
[7607]	25/12/04	3,100	3,130	3,100	3,120	+25	+0.81	11,200	-
[7607]	25/12/03	3,130	3,130	3,085	3,095	-30	-0.96	19,500	-
[7607]	25/12/02	3,190	3,190	3,120	3,125	-65	-2.04	11,200	-
[7607]	25/12/01	3,210	3,220	3,175	3,190	-15	-0.47	11,100	-
[7607]	25/11/28	3,185	3,215	3,175	3,205	+20	+0.63	11,800	-
[7607]	25/11/27	3,180	3,200	3,170	3,185	+10	+0.31	13,200	-
[7607]	25/11/26	3,130	3,175	3,130	3,175	+40	+1.28	8,600	-
[7607]	25/11/25	3,170	3,170	3,135	3,135	-10	-0.32	8,700	-
[7607]	25/11/21	3,090	3,145	3,090	3,145	+40	+1.29	16,400	-
[7607]	25/11/20	3,090	3,120	3,090	3,105	+25	+0.81	10,600	-
[7607]	25/11/19	3,100	3,105	3,070	3,080	-20	-0.65	16,300	-
[7607]	25/11/18	3,100	3,120	3,080	3,100	-25	-0.80	19,100	-
[7607]	25/11/17	3,140	3,145	3,110	3,125	-10	-0.32	14,600	-
[7607]	25/11/14	3,150	3,150	3,105	3,135	-20	-0.63	9,400	-
[7607]	25/11/13	3,155	3,155	3,125	3,155	+15	+0.48	9,300	-
[7607]	25/11/12	3,135	3,170	3,135	3,140	+5	+0.16	16,800	-
[7607]	25/11/11	3,155	3,155	3,090	3,135	+15	+0.48	12,400	-
[7607]	25/11/10	3,105	3,140	3,105	3,120	+15	+0.48	10,300	-
[7607]	25/11/07	3,125	3,125	3,090	3,105	-5	-0.16	11,900	-
[7607]	25/11/06	3,110	3,125	3,080	3,110	+15	+0.48	13,400	-
[7607]	25/11/05	3,100	3,125	3,065	3,095	0	0.00	25,400	-
[7607]	25/11/04	3,075	3,120	3,065	3,095	+20	+0.65	19,500	-
[7607]	25/10/31	3,085	3,100	3,055	3,075	-5	-0.16	20,800	-
[7607]	25/10/30	3,120	3,125	3,080	3,080	-15	-0.48	31,100	-
[7607]	25/10/29	3,110	3,140	3,085	3,095	-15	-0.48	23,900	-
[7607]	25/10/28	3,180	3,195	3,110	3,110	-115	-3.57	29,600	-
[7607]	25/10/27	3,210	3,235	3,195	3,225	+45	+1.42	20,700	-
[7607]	25/10/24	3,200	3,200	3,160	3,180	+10	+0.32	18,800	-
[7607]	25/10/23	3,130	3,195	3,130	3,170	+40	+1.28	19,000	-
[7607]	25/10/22	3,110	3,170	3,110	3,130	+20	+0.64	30,100	-
[7607]	25/10/21	3,115	3,115	3,075	3,110	+30	+0.97	32,200	-
[7607]	25/10/20	3,050	3,095	3,040	3,080	+45	+1.48	23,600	-
[7607]	25/10/17	3,050	3,080	3,030	3,035	-15	-0.49	26,200	-
[7607]	25/10/16	3,100	3,135	3,040	3,050	-15	-0.49	56,700	-
[7607]	25/10/15	3,060	3,090	3,010	3,065	-160	-4.96	100,000	-
[7607]	25/10/14	3,210	3,260	3,180	3,225	-50	-1.53	42,100	-
[7607]	25/10/10	3,315	3,315	3,260	3,275	-55	-1.65	39,600	-
[7607]	25/10/09	3,325	3,340	3,295	3,330	+45	+1.37	17,500	-
[7607]	25/10/08	3,335	3,360	3,285	3,285	-40	-1.20	20,200	-
[7607]	25/10/07	3,305	3,325	3,270	3,325	+20	+0.61	17,400	-
[7607]	25/10/06	3,310	3,310	3,255	3,305	+65	+2.01	21,800	-
[7607]	25/10/03	3,220	3,245	3,220	3,240	+30	+0.93	13,200	-
[7607]	25/10/02	3,250	3,260	3,205	3,210	-15	-0.47	25,100	-
[7607]	25/10/01	3,355	3,360	3,225	3,225	-135	-4.02	27,300	-
[7607]	25/09/30	3,400	3,400	3,345	3,360	-35	-1.03	18,100	-
[7607]	25/09/29	3,430	3,445	3,385	3,395	-70	-2.02	30,400	-
[7607]	25/09/26	3,400	3,465	3,400	3,465	+65	+1.91	39,700	-
[7607]	25/09/25	3,430	3,430	3,395	3,400	-30	-0.87	14,700	-
[7607]	25/09/24	3,435	3,450	3,410	3,430	-10	-0.29	25,100	-
[7607]	25/09/22	3,415	3,455	3,410	3,440	+25	+0.73	28,800	-
[7607]	25/09/19	3,365	3,420	3,365	3,415	+70	+2.09	35,500	-
[7607]	25/09/18	3,280	3,350	3,280	3,345	+65	+1.98	29,300	-
[7607]	25/09/17	3,335	3,335	3,280	3,280	-85	-2.53	18,300	-
[7607]	25/09/16	3,380	3,380	3,320	3,365	+10	+0.30	16,300	-
[7607]	25/09/12	3,375	3,400	3,350	3,355	-10	-0.30	22,900	-
[7607]	25/09/11	3,370	3,410	3,360	3,365	-30	-0.88	15,600	-
[7607]	25/09/10	3,395	3,410	3,385	3,395	+30	+0.89	20,300	-
[7607]	25/09/09	3,365	3,405	3,345	3,365	+5	+0.15	35,500	-
[7607]	25/09/08	3,305	3,360	3,305	3,360	+55	+1.66	34,100	-
[7607]	25/09/05	3,325	3,330	3,280	3,305	-25	-0.75	14,800	-