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
[7611]	26/10/29	3,080	3,080	3,020	3,060	+5.0	+0.16	602,000	110,208,876,544
[7611]	26/10/28	3,100	3,110	3,050	3,055	-60.0	-1.93	134,100	110,028,791,808
[7611]	26/10/27	3,120	3,150	3,085	3,115	-35.0	-1.11	120,300	112,149,405,696
[7611]	26/10/26	3,145	3,165	3,130	3,150	+5.0	+0.16	118,300	113,409,515,520
[7611]	26/10/23	3,160	3,240	3,145	3,145	+40.0	+1.29	206,000	113,229,496,320
[7611]	26/10/22	3,070	3,130	3,065	3,105	+15.0	+0.49	89,200	111,789,375,488
[7611]	26/10/21	3,165	3,165	3,090	3,090	-80.0	-2.52	153,100	111,249,334,272
[7611]	26/10/20	3,130	3,170	3,125	3,170	+40.0	+1.28	149,800	114,129,575,936
[7611]	26/10/19	3,100	3,145	3,060	3,130	+80.0	+2.62	127,400	112,689,455,104
[7611]	26/10/16	3,075	3,115	3,045	3,050	-25.0	-0.81	150,500	109,809,213,440
[7611]	26/10/15	3,025	3,090	2,995	3,075	+70.0	+2.33	174,800	110,709,284,864
[7611]	26/10/14	2,981	3,020	2,973	3,005	+14.0	+0.47	151,300	108,189,073,408
[7611]	26/10/13	3,000	3,020	2,952	2,991	-9.0	-0.30	178,100	107,685,036,032
[7611]	26/10/09	2,980	3,005	2,971	3,000	+54.0	+1.83	159,100	108,009,062,400
[7611]	26/10/08	2,965	2,965	2,924	2,946	-26.0	-0.87	178,600	106,064,896,000
[7611]	26/10/07	2,926	2,975	2,913	2,972	+47.0	+1.61	177,100	107,000,979,456
[7611]	26/10/06	2,946	2,958	2,904	2,925	-11.0	-0.37	200,100	105,308,831,744
[7611]	26/10/05	2,980	2,986	2,906	2,936	-35.0	-1.18	337,000	105,704,865,792
[7611]	26/10/02	2,921	3,055	2,876	2,971	+40.0	+1.36	524,200	106,964,975,616
[7611]	26/10/01	2,888	2,940	2,860	2,931	+35.0	+1.21	135,600	105,524,854,784
[7611]	26/09/30	2,876	2,897	2,839	2,896	+9.0	+0.31	146,800	104,264,744,960
[7611]	26/09/29	2,856	2,906	2,826	2,887	+15.0	+0.52	249,900	103,940,718,592
[7611]	26/09/28	2,878	2,917	2,864	2,872	+19.0	+0.67	212,100	103,400,677,376
[7611]	26/09/25	2,854	2,867	2,832	2,853	-1.0	-0.04	150,000	102,716,612,608
[7611]	26/09/24	2,893	2,904	2,851	2,854	-77.0	-2.63	158,900	102,752,616,448
[7611]	26/09/18	2,924	2,944	2,894	2,931	-7.0	-0.24	153,700	105,524,854,784
[7611]	26/09/17	2,951	2,982	2,923	2,938	-17.0	-0.58	108,500	105,776,873,472
[7611]	26/09/16	2,988	2,997	2,953	2,955	-38.0	-1.27	120,100	106,388,922,368
[7611]	26/09/15	3,040	3,055	2,985	2,993	-12.0	-0.40	99,200	107,757,035,520
[7611]	26/09/14	2,984	3,030	2,972	3,005	+29.0	+0.97	112,000	108,189,073,408
[7611]	26/09/11	3,000	3,015	2,976	2,976	-24.0	-0.80	109,700	107,144,986,624
[7611]	26/09/10	3,015	3,020	2,985	3,000	-20.0	-0.66	111,400	108,009,062,400
[7611]	26/09/09	3,035	3,055	3,005	3,020	-30.0	-0.98	108,200	108,729,122,816
[7611]	26/09/08	3,015	3,060	2,995	3,050	+55.0	+1.84	116,700	109,809,213,440
[7611]	26/09/07	3,045	3,045	2,991	2,995	-70.0	-2.28	131,600	107,829,043,200
[7611]	26/09/04	3,035	3,065	3,010	3,065	0	+0.00	127,100	110,349,254,656
[7611]	26/09/03	3,075	3,110	3,035	3,065	-10.0	-0.33	119,500	110,349,254,656
[7611]	26/09/02	3,025	3,095	3,005	3,075	+40.0	+1.32	210,500	110,709,284,864
[7611]	26/09/01	3,030	3,065	3,015	3,035	+37.0	+1.23	182,800	109,269,164,032
[7611]	26/08/31	3,025	3,030	2,951	2,998	+3.0	+0.10	220,500	107,937,054,720
[7611]	26/08/28	2,942	2,995	2,936	2,995	+2.0	+0.07	669,400	107,829,043,200
[7611]	26/08/27	2,977	3,020	2,960	2,993	-5.0	-0.17	933,300	107,757,035,520
[7611]	26/08/26	2,986	3,005	2,982	2,998	+6.0	+0.20	238,800	107,937,054,720
[7611]	26/08/25	2,999	3,010	2,991	2,992	+6.0	+0.20	189,600	107,721,039,872
[7611]	26/08/24	3,005	3,015	2,961	2,986	-5.0	-0.17	208,500	107,505,016,832
[7611]	26/08/21	2,952	3,015	2,952	2,991	+39.0	+1.32	232,700	107,685,036,032
[7611]	26/08/20	2,973	2,980	2,934	2,952	+8.0	+0.27	215,100	106,280,919,040
[7611]	26/08/19	2,937	2,950	2,908	2,944	+33.0	+1.13	273,200	105,992,888,320
[7611]	26/08/18	2,879	2,929	2,864	2,911	+23.0	+0.80	314,400	104,804,794,368
[7611]	26/08/17	2,928	2,929	2,881	2,888	-26.0	-0.89	395,400	103,976,722,432
[7611]	26/08/14	2,866	2,919	2,865	2,914	+29.0	+1.01	429,500	104,912,797,696
[7611]	26/08/13	2,858	2,891	2,858	2,885	+16.0	+0.56	345,200	103,868,710,912
[7611]	26/08/12	2,880	2,900	2,865	2,869	+1.0	+0.03	260,000	103,292,665,856
[7611]	26/08/10	2,862	2,868	2,830	2,868	+23.0	+0.81	252,800	103,256,662,016
[7611]	26/08/07	2,833	2,877	2,822	2,845	+25.0	+0.89	291,000	102,428,590,080
[7611]	26/08/06	2,812	2,832	2,760	2,820	+55.0	+1.99	332,200	101,528,518,656
[7611]	26/08/05	2,766	2,786	2,742	2,765	-19.0	-0.68	219,700	99,548,348,416
[7611]	26/08/04	2,813	2,833	2,783	2,784	-62.0	-2.18	228,200	100,232,404,992
[7611]	26/08/03	2,878	2,878	2,817	2,846	-34.0	-1.18	217,900	102,464,593,920
[7611]	26/07/31	2,855	2,907	2,852	2,880	-92.0	-3.10	225,800	103,688,699,904
[7611]	26/07/30	2,999	3,005	2,940	2,972	-12.0	-0.40	257,000	107,000,979,456
[7611]	26/07/29	2,895	3,005	2,876	2,984	+100.0	+3.47	312,800	107,433,009,152
[7611]	26/07/28	2,850	2,888	2,827	2,884	+71.0	+2.52	177,200	103,832,707,072
[7611]	26/07/27	2,806	2,816	2,792	2,813	+33.0	+1.19	148,600	101,276,491,776
[7611]	26/07/24	2,751	2,791	2,744	2,780	+19.0	+0.69	138,500	100,088,397,824
[7611]	26/07/23	2,751	2,766	2,740	2,761	-14.0	-0.50	135,500	99,404,341,248
[7611]	26/07/22	2,755	2,789	2,732	2,775	-18.0	-0.64	171,200	99,908,378,624
[7611]	26/07/21	2,825	2,862	2,793	2,793	-33.0	-1.17	168,100	100,556,431,360
[7611]	26/07/17	2,844	2,879	2,820	2,826	+10	+0.36	159,000	-
[7611]	26/07/16	2,800	2,845	2,790	2,816	+33	+1.19	154,400	-
[7611]	26/07/15	2,790	2,816	2,767	2,783	-5	-0.18	201,800	-
[7611]	26/07/14	2,780	2,827	2,777	2,788	+33	+1.20	312,300	-
[7611]	26/07/13	2,758	2,773	2,730	2,755	+24	+0.88	257,600	-
[7611]	26/07/10	2,740	2,784	2,718	2,731	-24	-0.87	268,200	-
[7611]	26/07/09	2,730	2,768	2,720	2,755	-8	-0.29	255,900	-
[7611]	26/07/08	2,752	2,788	2,734	2,763	+5	+0.18	235,900	-
[7611]	26/07/07	2,698	2,764	2,688	2,758	+78	+2.91	241,500	-
[7611]	26/07/06	2,661	2,699	2,608	2,680	+53	+2.02	235,600	-
[7611]	26/07/03	2,600	2,728	2,594	2,627	+73	+2.86	390,200	-
[7611]	26/07/02	2,530	2,573	2,522	2,554	+48	+1.92	158,800	-
[7611]	26/07/01	2,538	2,538	2,489	2,506	-43	-1.69	138,000	-
[7611]	26/06/30	2,615	2,616	2,544	2,549	-63	-2.41	213,100	-
[7611]	26/06/29	2,557	2,625	2,550	2,612	+79	+3.12	204,700	-
[7611]	26/06/26	2,535	2,560	2,514	2,533	+5	+0.20	144,600	-
[7611]	26/06/25	2,510	2,537	2,495	2,528	+32	+1.28	111,100	-
[7611]	26/06/24	2,483	2,513	2,472	2,496	+18	+0.73	127,800	-
[7611]	26/06/23	2,465	2,480	2,456	2,478	+1	+0.04	161,500	-
[7611]	26/06/22	2,500	2,513	2,476	2,477	-24	-0.96	154,100	-
[7611]	26/06/19	2,523	2,538	2,501	2,501	-29	-1.15	224,700	-
[7611]	26/06/18	2,555	2,562	2,512	2,530	-16	-0.63	145,700	-
[7611]	26/06/17	2,588	2,620	2,542	2,546	-25	-0.97	183,900	-
[7611]	26/06/16	2,580	2,600	2,541	2,571	-19	-0.73	132,800	-
[7611]	26/06/15	2,611	2,632	2,590	2,590	-23	-0.88	99,000	-
[7611]	26/06/12	2,624	2,629	2,592	2,613	-16	-0.61	160,200	-
[7611]	26/06/11	2,610	2,649	2,604	2,629	+25	+0.96	131,700	-
[7611]	26/06/10	2,540	2,604	2,536	2,604	+103	+4.12	246,600	-
[7611]	26/06/09	2,560	2,566	2,501	2,501	-57	-2.23	162,400	-
[7611]	26/06/08	2,553	2,592	2,534	2,558	+32	+1.27	181,000	-
[7611]	26/06/05	2,540	2,579	2,525	2,526	-17	-0.67	135,100	-
[7611]	26/06/04	2,552	2,573	2,539	2,543	-9	-0.35	110,400	-
[7611]	26/06/03	2,506	2,561	2,487	2,552	+25	+0.99	159,700	-
[7611]	26/06/02	2,577	2,582	2,525	2,527	-64	-2.47	194,900	-
[7611]	26/06/01	2,645	2,646	2,590	2,591	-61	-2.30	169,400	-
[7611]	26/05/29	2,620	2,689	2,615	2,652	+57	+2.20	169,500	-
[7611]	26/05/28	2,619	2,641	2,579	2,595	-14	-0.54	218,700	-
[7611]	26/05/27	2,622	2,626	2,583	2,609	-23	-0.87	183,900	-
[7611]	26/05/26	2,632	2,668	2,612	2,632	-28	-1.05	130,900	-
[7611]	26/05/25	2,660	2,680	2,610	2,660	-4	-0.15	186,700	-
[7611]	26/05/22	2,677	2,680	2,637	2,664	-16.0	-0.60	192,100	-
[7611]	26/05/21	2,729	2,729	2,673	2,680	-44.0	-1.62	152,600	-
[7611]	26/05/20	2,770	2,780	2,704	2,724	-27.0	-0.98	141,200	-
[7611]	26/05/19	2,739	2,773	2,722	2,751	+32.0	+1.18	255,600	-
[7611]	26/05/18	2,761	2,762	2,690	2,719	-27.0	-0.98	190,000	-
[7611]	26/05/15	2,766	2,769	2,736	2,746	-20.0	-0.72	111,800	-
[7611]	26/05/14	2,750	2,769	2,701	2,766	+3.0	+0.11	109,100	-
[7611]	26/05/13	2,758	2,790	2,741	2,763	+36.0	+1.32	101,100	-
[7611]	26/05/12	2,768	2,768	2,715	2,727	-43.0	-1.55	129,600	-
[7611]	26/05/11	2,751	2,774	2,726	2,770	-5.0	-0.18	163,800	-
[7611]	26/05/08	2,805	2,823	2,775	2,775	-31.0	-1.10	150,300	-
[7611]	26/05/07	2,830	2,863	2,806	2,806	-21.0	-0.74	146,500	-
[7611]	26/05/01	2,841	2,842	2,805	2,827	-22.0	-0.77	91,700	-
[7611]	26/04/30	2,875	2,887	2,837	2,849	-38.0	-1.32	116,600	-
[7611]	26/04/28	2,868	2,887	2,863	2,887	+19.0	+0.66	98,300	-
[7611]	26/04/27	2,850	2,898	2,839	2,868	+13	+0.46	101,100	-
[7611]	26/04/24	2,885	2,897	2,854	2,855	-41	-1.42	87,000	-
[7611]	26/04/23	2,881	2,897	2,872	2,896	+6	+0.21	96,600	-
[7611]	26/04/22	2,924	2,925	2,890	2,890	-46	-1.57	107,500	-
[7611]	26/04/21	2,967	2,983	2,920	2,936	-40	-1.34	111,200	-
[7611]	26/04/20	3,030	3,030	2,970	2,976	-29	-0.97	84,100	-
[7611]	26/04/17	3,010	3,035	2,998	3,005	-10	-0.33	65,700	-
[7611]	26/04/16	3,030	3,035	3,005	3,015	+5	+0.17	84,400	-
[7611]	26/04/15	2,999	3,015	2,978	3,010	+10	+0.33	92,200	-
[7611]	26/04/14	2,983	3,030	2,976	3,000	+5	+0.17	168,400	-
[7611]	26/04/13	2,950	3,025	2,947	2,995	+47	+1.59	225,800	-
[7611]	26/04/10	3,010	3,060	2,905	2,948	-62	-2.06	345,600	-
[7611]	26/04/09	3,085	3,090	3,005	3,010	-60	-1.95	94,900	-
[7611]	26/04/08	3,075	3,080	3,050	3,070	+15	+0.49	109,300	-
[7611]	26/04/07	3,045	3,065	3,010	3,055	+10	+0.33	71,900	-
[7611]	26/04/06	2,999	3,045	2,994	3,045	+54	+1.81	121,500	-
[7611]	26/04/03	2,957	3,000	2,957	2,991	+34	+1.15	81,900	-
[7611]	26/04/02	2,981	3,020	2,941	2,957	-32	-1.07	115,000	-
[7611]	26/04/01	2,975	2,989	2,940	2,989	+34	+1.15	111,200	-
[7611]	26/03/31	2,962	2,970	2,935	2,955	+9	+0.31	109,700	-
[7611]	26/03/30	2,917	2,948	2,880	2,946	-49	-1.64	161,500	-
[7611]	26/03/27	3,010	3,020	2,977	2,995	+11	+0.37	127,400	-
[7611]	26/03/26	3,010	3,010	2,960	2,984	-31	-1.03	88,800	-
[7611]	26/03/25	3,015	3,035	3,010	3,015	+5	+0.17	73,600	-
[7611]	26/03/24	2,979	3,010	2,960	3,010	+81	+2.77	113,700	-
[7611]	26/03/23	2,931	2,940	2,908	2,929	-26	-0.88	124,500	-
[7611]	26/03/19	2,988	2,988	2,946	2,955	-50	-1.66	106,200	-
[7611]	26/03/18	2,987	3,005	2,971	3,005	+17	+0.57	112,700	-
[7611]	26/03/17	2,951	2,996	2,951	2,988	+42	+1.43	88,100	-
[7611]	26/03/16	2,960	2,987	2,937	2,946	-15	-0.51	126,300	-
[7611]	26/03/13	2,937	2,976	2,931	2,961	+3	+0.10	139,200	-
[7611]	26/03/12	2,962	2,963	2,930	2,958	-13	-0.44	138,800	-
[7611]	26/03/11	3,035	3,035	2,961	2,971	-44	-1.46	143,700	-
[7611]	26/03/10	3,020	3,055	2,996	3,015	+19	+0.63	119,500	-
[7611]	26/03/09	2,965	3,015	2,939	2,996	-39	-1.29	217,600	-
[7611]	26/03/06	2,994	3,040	2,977	3,035	+41	+1.37	133,100	-
[7611]	26/03/05	3,045	3,045	2,990	2,994	-16	-0.53	190,100	-
[7611]	26/03/04	2,985	3,030	2,964	3,010	0	0.00	187,900	-
[7611]	26/03/03	3,070	3,070	3,010	3,010	-70	-2.27	125,900	-
[7611]	26/03/02	3,110	3,135	3,060	3,080	-65	-2.07	193,900	-
[7611]	26/02/27	3,185	3,185	3,105	3,145	+15	+0.48	174,900	-
[7611]	26/02/26	3,195	3,230	3,130	3,130	-100	-3.10	497,200	-
[7611]	26/02/25	3,210	3,245	3,190	3,230	+15	+0.47	666,300	-
[7611]	26/02/24	3,210	3,265	3,205	3,215	+5	+0.16	200,100	-
[7611]	26/02/20	3,290	3,290	3,205	3,210	-70	-2.13	195,600	-
[7611]	26/02/19	3,270	3,295	3,250	3,280	+25	+0.77	206,000	-
[7611]	26/02/18	3,255	3,280	3,240	3,255	+25	+0.77	142,700	-
[7611]	26/02/17	3,240	3,265	3,225	3,230	-5	-0.15	250,800	-
[7611]	26/02/16	3,260	3,275	3,225	3,235	-35	-1.07	281,200	-
[7611]	26/02/13	3,305	3,310	3,250	3,270	-15	-0.46	244,000	-
[7611]	26/02/12	3,275	3,310	3,265	3,285	-5	-0.15	500,200	-
[7611]	26/02/10	3,235	3,310	3,230	3,290	+55	+1.70	206,000	-
[7611]	26/02/09	3,220	3,245	3,170	3,235	+50	+1.57	244,600	-
[7611]	26/02/06	3,205	3,210	3,160	3,185	+15	+0.47	157,500	-
[7611]	26/02/05	3,135	3,185	3,125	3,170	+45	+1.44	230,500	-
[7611]	26/02/04	3,100	3,140	3,100	3,125	+20	+0.64	197,800	-
[7611]	26/02/03	3,135	3,145	3,105	3,105	-40	-1.27	146,500	-
[7611]	26/02/02	3,130	3,155	3,125	3,145	+35	+1.13	135,500	-
[7611]	26/01/30	3,125	3,130	3,085	3,110	+5	+0.16	124,100	-
[7611]	26/01/29	3,080	3,120	3,055	3,105	-5	-0.16	118,400	-
[7611]	26/01/28	3,120	3,130	3,090	3,110	-40	-1.27	121,800	-
[7611]	26/01/27	3,195	3,195	3,150	3,150	-60	-1.87	117,300	-
[7611]	26/01/26	3,220	3,230	3,185	3,210	-5	-0.16	116,500	-
[7611]	26/01/23	3,240	3,250	3,210	3,215	-10	-0.31	126,500	-
[7611]	26/01/22	3,205	3,245	3,195	3,225	+15	+0.47	137,500	-
[7611]	26/01/21	3,285	3,290	3,205	3,210	-100	-3.02	205,300	-
[7611]	26/01/20	3,250	3,315	3,245	3,310	+50	+1.53	105,200	-
[7611]	26/01/19	3,260	3,295	3,240	3,260	+15	+0.46	120,600	-
[7611]	26/01/16	3,290	3,290	3,240	3,245	-45	-1.37	126,600	-
[7611]	26/01/15	3,300	3,320	3,285	3,290	+15	+0.46	85,000	-
[7611]	26/01/14	3,280	3,310	3,265	3,275	-10	-0.30	134,500	-
[7611]	26/01/13	3,360	3,360	3,285	3,285	-55	-1.65	175,000	-
[7611]	26/01/09	3,335	3,365	3,320	3,340	+25	+0.75	92,400	-
[7611]	26/01/08	3,340	3,350	3,295	3,315	-15	-0.45	148,400	-
[7611]	26/01/07	3,415	3,445	3,330	3,330	-20	-0.60	360,300	-
[7611]	26/01/06	3,470	3,480	3,330	3,350	-115	-3.32	430,100	-
[7611]	26/01/05	3,460	3,470	3,425	3,465	+10	+0.29	135,600	-
[7611]	25/12/30	3,485	3,495	3,455	3,455	-45	-1.29	119,100	-
[7611]	25/12/29	3,505	3,530	3,485	3,500	-5	-0.14	91,400	-
[7611]	25/12/26	3,505	3,520	3,495	3,505	-5	-0.14	56,200	-
[7611]	25/12/25	3,510	3,645	3,490	3,510	+70	+2.03	185,000	-
[7611]	25/12/24	3,460	3,470	3,440	3,440	-20	-0.58	30,500	-
[7611]	25/12/23	3,445	3,460	3,430	3,460	+40	+1.17	40,500	-
[7611]	25/12/22	3,490	3,505	3,400	3,420	-75	-2.15	72,100	-
[7611]	25/12/19	3,500	3,520	3,475	3,495	-10	-0.29	66,800	-
[7611]	25/12/18	3,465	3,525	3,455	3,505	+65	+1.89	52,900	-
[7611]	25/12/17	3,480	3,485	3,430	3,440	-40	-1.15	38,700	-
[7611]	25/12/16	3,515	3,520	3,480	3,480	-50	-1.42	55,000	-
[7611]	25/12/15	3,500	3,545	3,490	3,530	+65	+1.88	77,900	-
[7611]	25/12/12	3,450	3,485	3,440	3,465	+45	+1.32	53,900	-
[7611]	25/12/11	3,425	3,440	3,395	3,420	-5	-0.15	42,200	-
[7611]	25/12/10	3,410	3,450	3,400	3,425	+35	+1.03	40,100	-
[7611]	25/12/09	3,425	3,445	3,375	3,390	-45	-1.31	60,300	-
[7611]	25/12/08	3,450	3,475	3,430	3,435	-15	-0.43	35,600	-
[7611]	25/12/05	3,435	3,455	3,415	3,450	+10	+0.29	39,400	-
[7611]	25/12/04	3,455	3,480	3,430	3,440	-15	-0.43	47,300	-
[7611]	25/12/03	3,500	3,510	3,455	3,455	-60	-1.71	52,500	-
[7611]	25/12/02	3,525	3,525	3,490	3,515	-30	-0.85	38,900	-
[7611]	25/12/01	3,560	3,605	3,535	3,545	-45	-1.25	59,400	-
[7611]	25/11/28	3,555	3,600	3,545	3,590	+30	+0.84	97,600	-
[7611]	25/11/27	3,575	3,595	3,545	3,560	-10	-0.28	67,300	-
[7611]	25/11/26	3,540	3,570	3,525	3,570	+55	+1.56	69,300	-
[7611]	25/11/25	3,500	3,535	3,480	3,515	+15	+0.43	95,600	-
[7611]	25/11/21	3,410	3,500	3,410	3,500	+130	+3.86	135,300	-
[7611]	25/11/20	3,360	3,400	3,340	3,370	+5	+0.15	62,500	-
[7611]	25/11/19	3,320	3,375	3,315	3,365	+45	+1.36	73,100	-
[7611]	25/11/18	3,360	3,375	3,310	3,320	-55	-1.63	71,800	-
[7611]	25/11/17	3,375	3,375	3,325	3,375	-5	-0.15	78,200	-
[7611]	25/11/14	3,395	3,410	3,370	3,380	0	0.00	80,600	-
[7611]	25/11/13	3,370	3,390	3,355	3,380	+20	+0.60	48,100	-
[7611]	25/11/12	3,360	3,410	3,360	3,360	+10	+0.30	54,900	-
[7611]	25/11/11	3,385	3,385	3,340	3,350	-30	-0.89	55,500	-
[7611]	25/11/10	3,360	3,395	3,335	3,380	+50	+1.50	76,000	-
[7611]	25/11/07	3,275	3,335	3,275	3,330	+55	+1.68	54,600	-
[7611]	25/11/06	3,290	3,310	3,270	3,275	-15	-0.46	63,800	-
[7611]	25/11/05	3,300	3,305	3,250	3,290	0	0.00	70,100	-
[7611]	25/11/04	3,260	3,295	3,240	3,290	0	0.00	82,900	-
[7611]	25/10/31	3,300	3,315	3,280	3,290	0	0.00	70,800	-
[7611]	25/10/30	3,255	3,295	3,250	3,290	+35	+1.08	95,900	-
[7611]	25/10/29	3,320	3,325	3,255	3,255	-100	-2.98	117,100	-
[7611]	25/10/28	3,400	3,400	3,340	3,355	-45	-1.32	66,700	-
[7611]	25/10/27	3,390	3,415	3,385	3,400	+15	+0.44	58,600	-
[7611]	25/10/24	3,450	3,450	3,385	3,385	-75	-2.17	78,500	-
[7611]	25/10/23	3,450	3,495	3,445	3,460	+10	+0.29	70,100	-
[7611]	25/10/22	3,440	3,475	3,435	3,450	+10	+0.29	71,300	-
[7611]	25/10/21	3,445	3,455	3,420	3,440	-5	-0.15	51,300	-
[7611]	25/10/20	3,465	3,465	3,435	3,445	+15	+0.44	53,900	-
[7611]	25/10/17	3,410	3,435	3,390	3,430	+10	+0.29	73,400	-
[7611]	25/10/16	3,455	3,460	3,410	3,420	-40	-1.16	56,700	-
[7611]	25/10/15	3,485	3,490	3,440	3,460	-10	-0.29	55,300	-
[7611]	25/10/14	3,435	3,505	3,430	3,470	+10	+0.29	134,400	-
[7611]	25/10/10	3,400	3,460	3,390	3,460	+30	+0.87	106,700	-
[7611]	25/10/09	3,450	3,465	3,410	3,430	-30	-0.87	119,100	-
[7611]	25/10/08	3,475	3,505	3,460	3,460	-35	-1.00	128,100	-
[7611]	25/10/07	3,550	3,620	3,475	3,495	-170	-4.64	339,100	-
[7611]	25/10/06	3,650	3,725	3,575	3,665	+100	+2.81	331,900	-
[7611]	25/10/03	3,525	3,585	3,525	3,565	+5	+0.14	85,400	-
[7611]	25/10/02	3,565	3,565	3,510	3,560	-5	-0.14	74,700	-
[7611]	25/10/01	3,570	3,580	3,510	3,565	-20	-0.56	106,600	-
[7611]	25/09/30	3,635	3,645	3,580	3,585	-50	-1.38	100,000	-
[7611]	25/09/29	3,740	3,740	3,635	3,635	-115	-3.07	89,500	-
[7611]	25/09/26	3,705	3,760	3,705	3,750	+75	+2.04	127,900	-
[7611]	25/09/25	3,665	3,680	3,650	3,675	+10	+0.27	76,200	-
[7611]	25/09/24	3,650	3,675	3,635	3,665	+10	+0.27	59,100	-
[7611]	25/09/22	3,715	3,720	3,655	3,655	-60	-1.62	59,100	-
[7611]	25/09/19	3,730	3,750	3,690	3,715	-10	-0.27	237,700	-
[7611]	25/09/18	3,720	3,740	3,695	3,725	+10	+0.27	74,000	-
[7611]	25/09/17	3,690	3,730	3,690	3,715	-20	-0.54	61,800	-
[7611]	25/09/16	3,690	3,745	3,680	3,735	+45	+1.22	106,800	-
[7611]	25/09/12	3,665	3,705	3,650	3,690	+5	+0.14	123,100	-
[7611]	25/09/11	3,720	3,730	3,650	3,685	-50	-1.34	95,200	-
[7611]	25/09/10	3,760	3,775	3,725	3,735	-20	-0.53	61,400	-
[7611]	25/09/09	3,780	3,795	3,725	3,755	-5	-0.13	76,900	-
[7611]	25/09/08	3,730	3,770	3,720	3,760	+40	+1.08	119,800	-
[7611]	25/09/05	3,715	3,735	3,675	3,720	-20	-0.53	96,400	-