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
[7609]	26/10/29	4,285	4,320	4,150	4,285	0	0	182,000	87,891,845,120
[7609]	26/10/28	4,395	4,435	4,270	4,285	+30	+0.705053	98,700	87,891,845,120
[7609]	26/10/27	4,200	4,335	4,200	4,255	+195	+4.802956	98,200	87,276,503,040
[7609]	26/10/26	4,090	4,125	4,025	4,060	-65	-1.575758	64,900	83,276,759,040
[7609]	26/10/23	4,085	4,125	3,945	4,125	+5	+0.121359	129,800	84,610,007,040
[7609]	26/10/22	4,195	4,210	4,040	4,120	-45	-1.080432	100,700	84,507,443,200
[7609]	26/10/21	4,110	4,190	4,090	4,165	+125	+3.094059	78,600	85,430,460,416
[7609]	26/10/20	4,320	4,320	4,015	4,040	-305	-7.019563	95,200	82,866,528,256
[7609]	26/10/19	4,155	4,350	4,090	4,345	+50	+1.164144	91,100	89,122,537,472
[7609]	26/10/16	4,260	4,355	4,230	4,295	+25	+0.58548	117,400	88,096,964,608
[7609]	26/10/15	4,475	4,520	4,260	4,270	-455	-9.62963	174,100	87,584,169,984
[7609]	26/10/14	4,595	4,735	4,590	4,725	+120	+2.605863	71,600	96,916,914,176
[7609]	26/10/13	4,560	4,645	4,520	4,605	-165	-3.459119	108,400	94,455,529,472
[7609]	26/10/09	4,500	4,770	4,430	4,770	+200	+4.376368	141,600	97,839,931,392
[7609]	26/10/08	4,640	4,680	4,550	4,570	-140	-2.972399	95,200	93,737,631,744
[7609]	26/10/07	4,490	4,750	4,480	4,710	+160	+3.516484	168,100	96,609,239,040
[7609]	26/10/06	4,480	4,565	4,445	4,550	+40	+0.886918	60,100	93,327,400,960
[7609]	26/10/05	4,460	4,555	4,415	4,510	+160	+3.678161	109,300	92,506,939,392
[7609]	26/10/02	4,325	4,435	4,300	4,350	-20	-0.457666	88,500	89,225,093,120
[7609]	26/10/01	4,200	4,410	4,175	4,370	+165	+3.9239	91,700	89,635,323,904
[7609]	26/09/30	4,165	4,240	4,165	4,205	+45	+1.081731	80,500	86,250,921,984
[7609]	26/09/29	4,130	4,180	4,110	4,160	0	0	47,100	85,327,904,768
[7609]	26/09/28	4,280	4,315	4,145	4,160	-120	-2.803738	80,000	85,327,904,768
[7609]	26/09/25	4,270	4,350	4,210	4,280	-10	-0.2331	86,700	87,789,289,472
[7609]	26/09/24	4,220	4,325	4,175	4,290	+210	+5.147059	116,900	87,994,400,768
[7609]	26/09/18	4,100	4,120	4,030	4,080	+40	+0.990099	49,200	83,686,981,632
[7609]	26/09/17	4,040	4,075	4,000	4,040	+15	+0.372671	53,300	82,866,528,256
[7609]	26/09/16	3,885	4,035	3,885	4,025	+125	+3.205128	65,500	84,859,666,432
[7609]	26/09/15	3,820	3,920	3,775	3,900	+35	+0.905563	66,400	82,224,267,264
[7609]	26/09/14	3,940	3,960	3,840	3,865	-70	-1.778907	73,800	81,486,356,480
[7609]	26/09/11	3,850	3,945	3,830	3,935	-105	-2.59901	124,000	82,962,178,048
[7609]	26/09/10	3,920	4,040	3,905	4,040	+105	+2.668361	93,900	85,175,910,400
[7609]	26/09/09	3,910	4,030	3,910	3,935	+60	+1.548387	84,300	82,962,178,048
[7609]	26/09/08	4,085	4,150	3,865	3,875	-260	-6.287787	138,800	81,697,193,984
[7609]	26/09/07	4,050	4,155	4,050	4,135	+205	+5.216285	118,300	87,178,805,248
[7609]	26/09/04	3,855	3,940	3,835	3,930	+75	+1.945525	77,400	82,856,763,392
[7609]	26/09/03	3,930	3,960	3,830	3,855	-60	-1.532567	94,300	81,275,527,168
[7609]	26/09/02	3,935	3,965	3,890	3,915	-90	-2.247191	80,200	82,540,519,424
[7609]	26/09/01	4,000	4,050	3,965	4,005	-35	-0.866337	83,400	84,437,999,616
[7609]	26/08/31	3,895	4,080	3,840	4,040	+50	+1.253133	93,200	85,175,910,400
[7609]	26/08/28	4,125	4,170	3,970	3,990	-100	-2.444988	105,200	84,121,755,648
[7609]	26/08/27	4,165	4,225	4,050	4,090	-5	-0.1221	97,200	86,230,065,152
[7609]	26/08/26	3,990	4,145	3,955	4,095	+125	+3.148615	129,500	86,335,479,808
[7609]	26/08/25	3,980	4,030	3,895	3,970	+25	+0.633714	111,600	83,700,088,832
[7609]	26/08/24	4,050	4,050	3,895	3,945	-115	-2.832512	178,800	83,173,007,360
[7609]	26/08/21	4,150	4,170	3,965	4,060	-115	-2.754491	159,400	85,597,569,024
[7609]	26/08/20	4,230	4,275	4,085	4,175	-95	-2.224824	157,400	88,022,130,688
[7609]	26/08/19	4,450	4,500	4,265	4,270	-300	-6.564551	171,300	90,025,033,728
[7609]	26/08/18	4,680	4,770	4,560	4,570	-130	-2.765957	125,200	96,349,978,624
[7609]	26/08/17	4,840	4,910	4,655	4,700	-70	-1.467505	148,500	99,090,784,256
[7609]	26/08/14	4,560	4,835	4,540	4,770	+185	+4.034896	178,500	100,566,605,824
[7609]	26/08/13	4,575	4,680	4,460	4,585	+15	+0.328228	182,300	96,581,402,624
[7609]	26/08/12	4,485	4,570	4,410	4,570	+85	+1.895206	180,200	96,265,428,992
[7609]	26/08/10	4,235	4,530	4,230	4,485	+255	+6.028369	232,000	94,474,936,320
[7609]	26/08/07	4,145	4,250	4,040	4,230	+15	+0.355872	198,700	89,103,450,112
[7609]	26/08/06	4,255	4,300	4,145	4,215	-110	-2.543353	220,900	88,787,484,672
[7609]	26/08/05	4,150	4,390	4,105	4,325	+175	+4.216867	482,300	91,104,591,872
[7609]	26/08/04	3,820	4,280	3,805	4,150	+570	+15.921788	980,200	87,418,281,984
[7609]	26/08/03	3,390	3,630	3,390	3,580	+260	+7.831325	356,800	75,411,431,424
[7609]	26/07/31	3,305	3,365	3,235	3,320	+170	+5.396825	161,000	69,934,620,672
[7609]	26/07/30	3,100	3,170	3,030	3,150	+70	+2.272727	249,800	66,353,635,328
[7609]	26/07/29	3,270	3,275	3,030	3,080	-205	-6.240487	149,900	64,879,108,096
[7609]	26/07/28	3,350	3,350	3,265	3,285	-175	-5.057803	126,900	69,197,365,248
[7609]	26/07/27	3,500	3,520	3,410	3,460	-80	-2.259887	113,200	72,883,675,136
[7609]	26/07/24	3,500	3,555	3,485	3,540	0	0	75,900	74,568,843,264
[7609]	26/07/23	3,550	3,600	3,515	3,540	+20	+0.568182	70,300	74,568,843,264
[7609]	26/07/22	3,455	3,610	3,430	3,520	+135	+3.988183	95,600	74,147,553,280
[7609]	26/07/21	3,350	3,440	3,265	3,385	+85	+2.575758	106,000	71,303,823,360
[7609]	26/07/17	3,345	3,370	3,205	3,300	-155	-4.486252	118,100	-
[7609]	26/07/16	3,425	3,470	3,395	3,455	-40	-1.144492	87,300	-
[7609]	26/07/15	3,395	3,505	3,360	3,495	+160	+4.797601	73,500	-
[7609]	26/07/14	3,355	3,390	3,290	3,335	-50	-1.477105	93,000	-
[7609]	26/07/13	3,550	3,590	3,385	3,385	-175	-4.91573	104,400	-
[7609]	26/07/10	3,520	3,565	3,490	3,560	+85	+2.446043	97,900	-
[7609]	26/07/09	3,460	3,500	3,440	3,475	+65	+1.906158	61,300	-
[7609]	26/07/08	3,415	3,515	3,395	3,410	-115	-3.262411	101,400	-
[7609]	26/07/07	3,610	3,640	3,475	3,525	-115	-3.159341	94,000	-
[7609]	26/07/06	3,705	3,710	3,560	3,640	-30	-0.817439	72,600	-
[7609]	26/07/03	3,515	3,670	3,500	3,670	+30	+0.824176	58,600	-
[7609]	26/07/02	3,715	3,735	3,610	3,640	-145	-3.830911	97,900	-
[7609]	26/07/01	3,740	3,795	3,700	3,785	+110	+2.993197	81,600	-
[7609]	26/06/30	3,700	3,720	3,605	3,675	+25	+0.684932	82,500	-
[7609]	26/06/29	3,705	3,710	3,575	3,650	-85	-2.27577	97,800	-
[7609]	26/06/26	3,750	3,795	3,645	3,735	-80	-2.096986	90,100	-
[7609]	26/06/25	3,765	3,835	3,740	3,815	+120	+3.247632	62,000	-
[7609]	26/06/24	3,715	3,865	3,670	3,695	-75	-1.98939	64,500	-
[7609]	26/06/23	3,915	3,960	3,770	3,770	-165	-4.193139	88,500	-
[7609]	26/06/22	3,925	3,990	3,890	3,935	+35	+0.897436	85,000	-
[7609]	26/06/19	3,860	3,930	3,855	3,900	+70	+1.827676	93,500	-
[7609]	26/06/18	3,775	3,885	3,750	3,830	+195	+5.364512	119,700	-
[7609]	26/06/17	3,525	3,650	3,525	3,635	+70	+1.963534	53,900	-
[7609]	26/06/16	3,630	3,630	3,545	3,565	-30	-0.834492	42,100	-
[7609]	26/06/15	3,605	3,640	3,580	3,595	+130	+3.751804	54,000	-
[7609]	26/06/12	3,490	3,540	3,380	3,465	+35	+1.020408	113,900	-
[7609]	26/06/11	3,350	3,435	3,260	3,430	-5	-0.14556	115,400	-
[7609]	26/06/10	3,525	3,560	3,380	3,435	-160	-4.450626	149,300	-
[7609]	26/06/09	3,630	3,680	3,520	3,595	+30	+0.841515	75,000	-
[7609]	26/06/08	3,565	3,650	3,490	3,565	-210	-5.562914	156,700	-
[7609]	26/06/05	3,735	3,785	3,570	3,775	+50	+1.342282	123,500	-
[7609]	26/06/04	3,635	3,795	3,635	3,725	+30	+0.811908	82,200	-
[7609]	26/06/03	3,640	3,730	3,585	3,695	+120	+3.356643	99,000	-
[7609]	26/06/02	3,495	3,615	3,440	3,575	+10	+0.280505	112,300	-
[7609]	26/06/01	3,575	3,650	3,505	3,565	-5	-0.140056	73,200	-
[7609]	26/05/29	3,610	3,655	3,550	3,570	+30	+0.847458	86,100	-
[7609]	26/05/28	3,480	3,580	3,425	3,540	+10	+0.283286	111,000	-
[7609]	26/05/27	3,665	3,700	3,530	3,530	-135	-3.683492	142,500	-
[7609]	26/05/26	3,650	3,690	3,560	3,665	+10	+0.273598	92,000	-
[7609]	26/05/25	3,620	3,690	3,585	3,655	+40	+1.106501	111,300	-
[7609]	26/05/22	3,600	3,680	3,560	3,615	+80	+2.263083	117,000	-
[7609]	26/05/21	3,540	3,625	3,535	3,535	+45	+1.289398	130,600	-
[7609]	26/05/20	3,535	3,535	3,415	3,490	-85	-2.377622	140,000	-
[7609]	26/05/19	3,875	3,875	3,575	3,575	-280	-7.263294	207,100	-
[7609]	26/05/18	3,840	3,910	3,825	3,855	+30	+0.784314	106,000	-
[7609]	26/05/15	4,000	4,075	3,740	3,825	-105	-2.671756	166,300	-
[7609]	26/05/14	3,920	4,090	3,915	3,930	+60	+1.550388	120,100	-
[7609]	26/05/13	3,850	3,895	3,785	3,870	-70	-1.77665	119,000	-
[7609]	26/05/12	3,935	3,985	3,860	3,940	-10	-0.253165	135,800	-
[7609]	26/05/11	3,905	4,015	3,805	3,950	+110	+2.864583	266,000	-
[7609]	26/05/08	3,850	3,975	3,660	3,840	+460	+13.609467	694,400	-
[7609]	26/05/07	3,290	3,420	3,215	3,380	+240	+7.643312	275,800	-
[7609]	26/05/01	2,944	3,205	2,912	3,140	+231	+7.940873	263,200	-
[7609]	26/04/30	2,870	2,941	2,854	2,909	+15	+0.518314	106,200	-
[7609]	26/04/28	2,895	2,908	2,860	2,894	+5	+0.17307	85,600	-
[7609]	26/04/27	2,891	2,917	2,851	2,889	-2	-0.06918	98,000	-
[7609]	26/04/24	2,906	2,906	2,848	2,891	+29	+1.013277	70,400	-
[7609]	26/04/23	2,827	2,864	2,815	2,862	+35	+1.238062	75,900	-
[7609]	26/04/22	2,881	2,882	2,822	2,827	-56	-1.942421	47,700	-
[7609]	26/04/21	2,877	2,912	2,862	2,883	0	0	57,800	-
[7609]	26/04/20	2,861	2,886	2,833	2,883	+10	+0.348068	60,300	-
[7609]	26/04/17	2,957	2,957	2,852	2,873	-88	-2.971969	66,700	-
[7609]	26/04/16	2,885	2,961	2,885	2,961	+91	+3.170732	154,700	-
[7609]	26/04/15	2,969	2,987	2,868	2,870	-60	-2.047782	125,500	-
[7609]	26/04/14	2,832	2,930	2,832	2,930	+91	+3.205354	79,300	-
[7609]	26/04/13	2,798	2,855	2,798	2,839	+16	+0.566773	61,400	-
[7609]	26/04/10	2,791	2,823	2,775	2,823	+45	+1.61987	84,500	-
[7609]	26/04/09	2,843	2,843	2,770	2,778	-65	-2.286317	61,000	-
[7609]	26/04/08	2,812	2,843	2,784	2,843	+131	+4.830383	64,300	-
[7609]	26/04/07	2,714	2,735	2,686	2,712	+3	+0.110742	40,400	-
[7609]	26/04/06	2,722	2,750	2,709	2,709	-12	-0.441014	53,600	-
[7609]	26/04/03	2,743	2,750	2,701	2,721	+7	+0.257922	41,000	-
[7609]	26/04/02	2,805	2,826	2,714	2,714	-64	-2.303816	67,600	-
[7609]	26/04/01	2,737	2,778	2,731	2,778	+127	+4.790645	73,300	-
[7609]	26/03/31	2,716	2,716	2,635	2,651	-115	-4.157628	104,800	-
[7609]	26/03/30	2,728	2,780	2,710	2,766	-100	-3.489184	77,200	-
[7609]	26/03/27	2,827	2,866	2,794	2,866	0	0	125,900	-
[7609]	26/03/26	2,841	2,874	2,837	2,866	+21	+0.738137	59,600	-
[7609]	26/03/25	2,850	2,874	2,829	2,845	+62	+2.227812	63,500	-
[7609]	26/03/24	2,803	2,817	2,749	2,783	+80	+2.959674	65,300	-
[7609]	26/03/23	2,778	2,778	2,688	2,703	-125	-4.420085	99,300	-
[7609]	26/03/19	2,898	2,898	2,822	2,828	-120	-4.070556	55,400	-
[7609]	26/03/18	2,888	2,948	2,888	2,948	+88	+3.076923	36,700	-
[7609]	26/03/17	2,915	2,916	2,845	2,860	-20	-0.694444	49,700	-
[7609]	26/03/16	2,869	3,000	2,852	2,880	+26	+0.911002	96,500	-
[7609]	26/03/13	2,837	2,874	2,830	2,854	-25	-0.868357	57,800	-
[7609]	26/03/12	2,902	2,949	2,875	2,879	-73	-2.4729	73,000	-
[7609]	26/03/11	2,916	2,982	2,900	2,952	+86	+3.000698	78,600	-
[7609]	26/03/10	2,851	2,927	2,841	2,866	+105	+3.80297	81,700	-
[7609]	26/03/09	2,748	2,774	2,699	2,761	-143	-4.924242	124,500	-
[7609]	26/03/06	2,858	2,909	2,827	2,904	-4	-0.137552	89,900	-
[7609]	26/03/05	2,896	2,963	2,880	2,908	+112	+4.005722	71,300	-
[7609]	26/03/04	2,792	2,862	2,755	2,796	-96	-3.319502	156,400	-
[7609]	26/03/03	2,986	2,986	2,880	2,892	-107	-3.567856	85,700	-
[7609]	26/03/02	2,901	3,015	2,884	2,999	-16	-0.53068	89,700	-
[7609]	26/02/27	3,005	3,050	2,986	3,015	+15	+0.5	66,100	-
[7609]	26/02/26	3,020	3,045	2,982	3,000	0	0	100,300	-
[7609]	26/02/25	2,941	3,020	2,918	3,000	+78	+2.669405	99,800	-
[7609]	26/02/24	2,882	2,952	2,864	2,922	+42	+1.458333	90,600	-
[7609]	26/02/20	2,880	2,900	2,842	2,880	0	0	77,400	-
[7609]	26/02/19	2,840	2,889	2,840	2,880	+38	+1.337087	58,400	-
[7609]	26/02/18	2,842	2,861	2,813	2,842	+29	+1.030928	69,100	-
[7609]	26/02/17	2,806	2,818	2,763	2,813	+19	+0.680029	59,300	-
[7609]	26/02/16	2,766	2,794	2,741	2,794	+52	+1.896426	57,100	-
[7609]	26/02/13	2,775	2,787	2,714	2,742	-31	-1.117923	114,400	-
[7609]	26/02/12	2,716	2,773	2,690	2,773	+72	+2.665679	84,100	-
[7609]	26/02/10	2,699	2,732	2,683	2,701	+40	+1.503194	79,000	-
[7609]	26/02/09	2,716	2,716	2,634	2,661	+76	+2.940039	116,800	-
[7609]	26/02/06	2,499	2,630	2,499	2,585	-28	-1.071565	230,600	-
[7609]	26/02/05	2,600	2,627	2,563	2,613	+29	+1.122291	152,300	-
[7609]	26/02/04	2,550	2,600	2,550	2,584	+37	+1.452689	67,400	-
[7609]	26/02/03	2,503	2,557	2,491	2,547	+81	+3.284672	66,100	-
[7609]	26/02/02	2,536	2,571	2,466	2,466	-69	-2.721893	81,200	-
[7609]	26/01/30	2,509	2,543	2,500	2,535	+26	+1.036269	47,900	-
[7609]	26/01/29	2,550	2,550	2,495	2,509	-31	-1.220472	47,400	-
[7609]	26/01/28	2,512	2,549	2,502	2,540	-7	-0.274833	44,000	-
[7609]	26/01/27	2,490	2,553	2,475	2,547	+60	+2.412545	64,500	-
[7609]	26/01/26	2,521	2,535	2,482	2,487	-122	-4.676121	128,500	-
[7609]	26/01/23	2,619	2,619	2,583	2,609	+7	+0.269024	39,800	-
[7609]	26/01/22	2,561	2,610	2,555	2,602	+60	+2.360346	66,300	-
[7609]	26/01/21	2,502	2,567	2,500	2,542	+15	+0.593589	56,500	-
[7609]	26/01/20	2,585	2,585	2,515	2,527	-49	-1.902174	52,100	-
[7609]	26/01/19	2,611	2,611	2,540	2,576	-34	-1.302682	39,500	-
[7609]	26/01/16	2,545	2,610	2,511	2,610	+71	+2.796377	66,500	-
[7609]	26/01/15	2,516	2,550	2,516	2,539	+17	+0.674068	82,300	-
[7609]	26/01/14	2,522	2,535	2,498	2,522	-8	-0.316206	64,300	-
[7609]	26/01/13	2,550	2,557	2,512	2,530	+17	+0.676482	95,200	-
[7609]	26/01/09	2,528	2,549	2,475	2,513	-9	-0.35686	78,400	-
[7609]	26/01/08	2,535	2,581	2,511	2,522	-24	-0.942655	83,300	-
[7609]	26/01/07	2,525	2,577	2,519	2,546	+11	+0.433925	81,600	-
[7609]	26/01/06	2,483	2,547	2,483	2,535	+53	+2.135375	76,100	-
[7609]	26/01/05	2,452	2,504	2,438	2,482	+55	+2.266172	140,500	-
[7609]	25/12/30	2,471	2,499	2,420	2,427	-73	-2.92	64,500	-
[7609]	25/12/29	2,398	2,500	2,394	2,500	+55	+2.249489	130,300	-
[7609]	25/12/26	2,452	2,467	2,435	2,445	-5	-0.204082	73,800	-
[7609]	25/12/25	2,455	2,460	2,430	2,450	+25	+1.030928	52,000	-
[7609]	25/12/24	2,427	2,450	2,425	2,425	-12	-0.492409	66,400	-
[7609]	25/12/23	2,447	2,452	2,425	2,437	+7	+0.288066	36,600	-
[7609]	25/12/22	2,422	2,455	2,415	2,430	+28	+1.165695	53,800	-
[7609]	25/12/19	2,390	2,412	2,382	2,402	+20	+0.839631	44,000	-
[7609]	25/12/18	2,417	2,417	2,367	2,382	-18	-0.75	70,800	-
[7609]	25/12/17	2,405	2,415	2,365	2,400	+5	+0.208768	69,200	-
[7609]	25/12/16	2,480	2,485	2,395	2,395	-80	-3.232323	112,400	-
[7609]	25/12/15	2,480	2,497	2,460	2,475	0	0	66,200	-
[7609]	25/12/12	2,465	2,475	2,450	2,475	+40	+1.64271	60,800	-
[7609]	25/12/11	2,455	2,455	2,405	2,435	0	0	78,600	-
[7609]	25/12/10	2,432	2,480	2,432	2,435	+23	+0.953566	71,400	-
[7609]	25/12/09	2,427	2,435	2,407	2,412	+2	+0.082988	48,600	-
[7609]	25/12/08	2,382	2,417	2,360	2,410	+55	+2.335456	99,600	-
[7609]	25/12/05	2,325	2,357	2,325	2,355	+25	+1.072961	87,200	-
[7609]	25/12/04	2,302	2,330	2,302	2,330	+20	+0.865801	56,200	-
[7609]	25/12/03	2,305	2,320	2,297	2,310	+23	+1.005684	56,200	-
[7609]	25/12/02	2,320	2,322	2,287	2,287	-35	-1.507321	61,600	-
[7609]	25/12/01	2,385	2,392	2,315	2,322	-60	-2.518892	87,600	-
[7609]	25/11/28	2,352	2,392	2,352	2,382	+42	+1.794872	45,000	-
[7609]	25/11/27	2,327	2,347	2,320	2,340	+23	+0.992663	61,400	-
[7609]	25/11/26	2,305	2,325	2,302	2,317	0	0	51,000	-
[7609]	25/11/25	2,312	2,330	2,292	2,317	+32	+1.400438	75,800	-
[7609]	25/11/21	2,275	2,312	2,262	2,285	-40	-1.72043	81,000	-
[7609]	25/11/20	2,310	2,340	2,292	2,325	+50	+2.197802	89,200	-
[7609]	25/11/19	2,272	2,295	2,252	2,275	+3	+0.132042	59,200	-
[7609]	25/11/18	2,332	2,337	2,270	2,272	-50	-2.153316	51,200	-
[7609]	25/11/17	2,277	2,330	2,277	2,322	+52	+2.290749	60,600	-
[7609]	25/11/14	2,305	2,310	2,257	2,270	-60	-2.575107	85,600	-
[7609]	25/11/13	2,327	2,347	2,310	2,330	+15	+0.647948	58,000	-
[7609]	25/11/12	2,315	2,327	2,287	2,315	+18	+0.783631	42,200	-
[7609]	25/11/11	2,325	2,325	2,280	2,297	+2	+0.087146	71,400	-
[7609]	25/11/10	2,275	2,310	2,252	2,295	+48	+2.136182	84,800	-
[7609]	25/11/07	2,212	2,247	2,207	2,247	0	0	75,800	-
[7609]	25/11/06	2,295	2,297	2,247	2,247	-13	-0.575221	112,600	-
[7609]	25/11/05	2,222	2,285	2,190	2,260	-172	-7.072368	369,800	-
[7609]	25/11/04	2,345	2,452	2,340	2,432	+115	+4.963315	336,800	-
[7609]	25/10/31	2,285	2,317	2,267	2,317	+35	+1.533742	115,800	-
[7609]	25/10/30	2,257	2,300	2,257	2,282	+22	+0.973451	78,800	-
[7609]	25/10/29	2,277	2,277	2,242	2,260	-15	-0.659341	60,800	-
[7609]	25/10/28	2,310	2,342	2,262	2,275	-37	-1.600346	92,600	-
[7609]	25/10/27	2,307	2,317	2,280	2,312	+40	+1.760563	67,200	-
[7609]	25/10/24	2,250	2,272	2,212	2,272	+42	+1.883408	70,400	-
[7609]	25/10/23	2,235	2,235	2,202	2,230	+8	+0.360036	65,600	-
[7609]	25/10/22	2,225	2,235	2,197	2,222	+2	+0.09009	67,400	-
[7609]	25/10/21	2,217	2,245	2,212	2,220	+5	+0.225734	54,000	-
[7609]	25/10/20	2,182	2,217	2,180	2,215	+40	+1.83908	38,200	-
[7609]	25/10/17	2,167	2,177	2,155	2,175	+13	+0.601295	39,600	-
[7609]	25/10/16	2,182	2,187	2,157	2,162	-5	-0.230734	33,000	-
[7609]	25/10/15	2,127	2,167	2,127	2,167	+57	+2.701422	43,400	-
[7609]	25/10/14	2,097	2,125	2,090	2,110	-22	-1.031895	86,200	-
[7609]	25/10/10	2,182	2,187	2,132	2,132	-65	-2.95858	69,000	-
[7609]	25/10/09	2,205	2,225	2,182	2,197	-8	-0.362812	57,200	-
[7609]	25/10/08	2,250	2,260	2,205	2,205	-42	-1.869159	46,400	-
[7609]	25/10/07	2,200	2,255	2,200	2,247	+27	+1.216216	66,000	-
[7609]	25/10/06	2,220	2,220	2,185	2,220	+50	+2.304147	89,000	-
[7609]	25/10/03	2,132	2,170	2,132	2,170	+45	+2.117647	74,200	-
[7609]	25/10/02	2,125	2,155	2,122	2,125	+18	+0.854295	54,200	-
[7609]	25/10/01	2,175	2,175	2,090	2,107	-88	-4.009112	103,200	-
[7609]	25/09/30	2,212	2,212	2,185	2,195	-12	-0.543725	42,800	-
[7609]	25/09/29	2,220	2,225	2,177	2,207	-30	-1.341082	71,600	-
[7609]	25/09/26	2,215	2,250	2,200	2,237	+22	+0.993228	68,600	-
[7609]	25/09/25	2,255	2,257	2,205	2,215	-27	-1.204282	46,800	-
[7609]	25/09/24	2,225	2,242	2,210	2,242	+17	+0.764045	46,200	-
[7609]	25/09/22	2,235	2,235	2,215	2,225	-10	-0.447427	31,800	-
[7609]	25/09/19	2,255	2,260	2,205	2,235	-2	-0.089405	59,000	-
[7609]	25/09/18	2,230	2,255	2,215	2,237	+22	+0.993228	50,600	-
[7609]	25/09/17	2,225	2,235	2,195	2,215	-35	-1.555556	45,200	-
[7609]	25/09/16	2,190	2,255	2,190	2,250	+68	+3.116407	83,600	-
[7609]	25/09/12	2,180	2,215	2,172	2,182	+20	+0.925069	69,000	-
[7609]	25/09/11	2,175	2,182	2,147	2,162	0	0	42,200	-
[7609]	25/09/10	2,140	2,165	2,140	2,162	+55	+2.610346	54,400	-
[7609]	25/09/09	2,112	2,142	2,097	2,107	-3	-0.14218	47,400	-
[7609]	25/09/08	2,097	2,115	2,080	2,110	+43	+2.08031	47,400	-
[7609]	25/09/05	2,030	2,075	2,027	2,067	+35	+1.722441	36,000	-