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
[7613]	26/10/29	1,644	1,647	1,602	1,626	-1.0	-0.06	566,700	76,664,913,920
[7613]	26/10/28	1,660	1,669	1,627	1,627	-19.0	-1.15	151,600	76,712,058,880
[7613]	26/10/27	1,655	1,660	1,635	1,646	+14.0	+0.86	164,500	77,607,903,232
[7613]	26/10/26	1,644	1,664	1,625	1,632	-12.0	-0.73	205,600	76,947,808,256
[7613]	26/10/23	1,638	1,644	1,597	1,644	+4.0	+0.24	191,900	77,513,596,928
[7613]	26/10/22	1,652	1,665	1,631	1,640	-1.0	-0.06	140,200	77,325,000,704
[7613]	26/10/21	1,656	1,656	1,632	1,641	+14.0	+0.86	110,700	77,372,153,856
[7613]	26/10/20	1,667	1,668	1,615	1,627	-44.0	-2.63	156,600	76,712,058,880
[7613]	26/10/19	1,665	1,680	1,638	1,671	+4.0	+0.24	130,200	78,786,633,728
[7613]	26/10/16	1,650	1,682	1,647	1,667	+21.0	+1.28	137,300	78,598,037,504
[7613]	26/10/15	1,669	1,675	1,619	1,646	-49.0	-2.89	352,500	77,607,903,232
[7613]	26/10/14	1,679	1,695	1,650	1,695	+30.0	+1.80	151,400	79,918,219,264
[7613]	26/10/13	1,650	1,684	1,644	1,665	-4.0	-0.24	158,900	78,503,739,392
[7613]	26/10/09	1,635	1,673	1,626	1,669	+36.0	+2.20	160,400	78,692,335,616
[7613]	26/10/08	1,626	1,639	1,608	1,633	-11.0	-0.67	167,700	76,994,953,216
[7613]	26/10/07	1,664	1,664	1,623	1,644	-28.0	-1.67	173,800	77,513,596,928
[7613]	26/10/06	1,630	1,672	1,609	1,672	+45.0	+2.77	221,000	78,833,786,880
[7613]	26/10/05	1,619	1,627	1,596	1,627	+26.0	+1.62	169,100	76,712,058,880
[7613]	26/10/02	1,613	1,613	1,584	1,601	-28.0	-1.72	158,400	75,486,175,232
[7613]	26/10/01	1,596	1,633	1,593	1,629	+26.0	+1.62	138,500	76,806,356,992
[7613]	26/09/30	1,606	1,610	1,594	1,603	+6.0	+0.38	183,700	75,580,473,344
[7613]	26/09/29	1,601	1,601	1,559	1,597	-7.0	-0.44	148,000	75,297,579,008
[7613]	26/09/28	1,614	1,620	1,600	1,604	+2.0	+0.12	163,700	75,627,626,496
[7613]	26/09/25	1,600	1,614	1,591	1,602	+6.0	+0.38	188,100	75,533,328,384
[7613]	26/09/24	1,577	1,596	1,575	1,596	+18.0	+1.14	182,600	75,250,425,856
[7613]	26/09/18	1,590	1,590	1,567	1,578	+3.0	+0.19	138,800	74,401,742,848
[7613]	26/09/17	1,579	1,592	1,569	1,575	+18.0	+1.16	115,700	74,260,291,584
[7613]	26/09/16	1,538	1,569	1,538	1,557	+25.0	+1.63	182,300	73,411,600,384
[7613]	26/09/15	1,508	1,542	1,503	1,532	+24.0	+1.59	145,100	72,232,869,888
[7613]	26/09/14	1,496	1,508	1,478	1,508	+8.0	+0.53	137,300	71,101,284,352
[7613]	26/09/11	1,460	1,515	1,460	1,500	+12.0	+0.81	250,300	70,724,091,904
[7613]	26/09/10	1,515	1,515	1,446	1,488	-27.0	-1.78	216,800	70,158,295,040
[7613]	26/09/09	1,513	1,528	1,500	1,515	+4.0	+0.26	145,500	71,431,331,840
[7613]	26/09/08	1,591	1,605	1,511	1,511	-87.0	-5.44	261,100	71,242,727,424
[7613]	26/09/07	1,635	1,643	1,590	1,598	-36.0	-2.20	182,500	75,344,732,160
[7613]	26/09/04	1,633	1,665	1,612	1,634	+19.0	+1.18	246,000	77,042,106,368
[7613]	26/09/03	1,610	1,636	1,591	1,615	+5.0	+0.31	194,800	76,146,270,208
[7613]	26/09/02	1,608	1,644	1,603	1,610	-14.0	-0.86	269,500	75,910,520,832
[7613]	26/09/01	1,598	1,640	1,595	1,624	+18.0	+1.12	223,800	76,570,615,808
[7613]	26/08/31	1,633	1,633	1,595	1,606	-39.0	-2.37	227,700	75,721,924,608
[7613]	26/08/28	1,585	1,664	1,577	1,645	+68.0	+4.31	552,100	77,560,750,080
[7613]	26/08/27	1,567	1,583	1,564	1,577	+10.0	+0.64	184,400	74,354,589,696
[7613]	26/08/26	1,560	1,574	1,551	1,567	-6.0	-0.38	140,700	73,883,099,136
[7613]	26/08/25	1,570	1,580	1,553	1,573	+10.0	+0.64	216,200	74,165,993,472
[7613]	26/08/24	1,598	1,605	1,555	1,563	-33.0	-2.07	191,000	73,694,502,912
[7613]	26/08/21	1,604	1,604	1,573	1,596	-19.0	-1.18	164,000	75,250,425,856
[7613]	26/08/20	1,610	1,615	1,584	1,615	+15.0	+0.94	162,600	76,146,270,208
[7613]	26/08/19	1,634	1,634	1,599	1,600	-61.0	-3.67	229,100	75,439,030,272
[7613]	26/08/18	1,661	1,687	1,649	1,661	-15.0	-0.89	217,600	78,315,143,168
[7613]	26/08/17	1,652	1,682	1,645	1,676	+15.0	+0.90	345,600	79,022,383,104
[7613]	26/08/14	1,643	1,671	1,629	1,661	+7.0	+0.42	249,100	78,315,143,168
[7613]	26/08/13	1,621	1,671	1,618	1,654	+33.0	+2.04	317,700	77,985,095,680
[7613]	26/08/12	1,628	1,629	1,596	1,621	+6.0	+0.37	253,100	76,410,134,528
[7613]	26/08/10	1,630	1,693	1,615	1,615	+16.0	+1.00	503,800	76,127,305,728
[7613]	26/08/07	1,581	1,599	1,564	1,599	+2.0	+0.13	248,100	75,373,109,248
[7613]	26/08/06	1,570	1,602	1,565	1,597	+24.0	+1.53	382,900	75,278,827,520
[7613]	26/08/05	1,541	1,580	1,516	1,573	+42.0	+2.74	409,200	74,147,528,704
[7613]	26/08/04	1,475	1,570	1,473	1,531	+103.0	+7.21	562,100	72,167,743,488
[7613]	26/08/03	1,400	1,437	1,392	1,428	+24.0	+1.71	188,300	67,312,566,272
[7613]	26/07/31	1,429	1,430	1,391	1,404	-9.0	-0.64	148,600	66,181,263,360
[7613]	26/07/30	1,409	1,437	1,397	1,413	+18.0	+1.29	231,000	66,605,502,464
[7613]	26/07/29	1,414	1,417	1,371	1,395	-7.0	-0.50	268,700	65,757,024,256
[7613]	26/07/28	1,424	1,433	1,391	1,402	-41.0	-2.84	177,100	66,086,989,824
[7613]	26/07/27	1,408	1,445	1,406	1,443	+39.0	+2.78	178,500	68,019,630,080
[7613]	26/07/24	1,400	1,413	1,394	1,404	-4.0	-0.28	128,200	66,181,263,360
[7613]	26/07/23	1,414	1,423	1,392	1,408	+3.0	+0.21	133,400	66,369,814,528
[7613]	26/07/22	1,403	1,412	1,398	1,405	+12.0	+0.86	189,700	66,228,400,128
[7613]	26/07/21	1,368	1,400	1,359	1,393	+52.0	+3.88	232,600	65,662,750,720
[7613]	26/07/17	1,363	1,370	1,319	1,341	-22	-1.61	265,300	-
[7613]	26/07/16	1,364	1,380	1,360	1,363	-1	-0.07	172,300	-
[7613]	26/07/15	1,360	1,372	1,353	1,364	+19	+1.41	120,300	-
[7613]	26/07/14	1,337	1,354	1,326	1,345	+7	+0.52	183,300	-
[7613]	26/07/13	1,353	1,369	1,330	1,338	-3	-0.22	201,300	-
[7613]	26/07/10	1,329	1,353	1,326	1,341	+27	+2.05	205,200	-
[7613]	26/07/09	1,300	1,322	1,300	1,314	+23	+1.78	176,400	-
[7613]	26/07/08	1,296	1,308	1,291	1,291	-8	-0.62	203,400	-
[7613]	26/07/07	1,295	1,321	1,293	1,299	+5	+0.39	192,800	-
[7613]	26/07/06	1,320	1,320	1,288	1,294	-20	-1.52	138,100	-
[7613]	26/07/03	1,295	1,315	1,287	1,314	+20	+1.55	179,800	-
[7613]	26/07/02	1,307	1,316	1,290	1,294	-4	-0.31	183,000	-
[7613]	26/07/01	1,308	1,312	1,291	1,298	-6	-0.46	158,900	-
[7613]	26/06/30	1,319	1,319	1,290	1,304	-8	-0.61	229,900	-
[7613]	26/06/29	1,334	1,338	1,282	1,312	-40	-2.96	347,200	-
[7613]	26/06/26	1,349	1,360	1,331	1,352	+5	+0.37	264,600	-
[7613]	26/06/25	1,362	1,371	1,346	1,347	+15	+1.13	168,600	-
[7613]	26/06/24	1,345	1,374	1,332	1,332	-14	-1.04	174,400	-
[7613]	26/06/23	1,369	1,380	1,346	1,346	-27	-1.97	235,900	-
[7613]	26/06/22	1,388	1,405	1,372	1,373	-14	-1.01	152,900	-
[7613]	26/06/19	1,405	1,420	1,385	1,387	-6	-0.43	99,100	-
[7613]	26/06/18	1,390	1,409	1,390	1,393	+11	+0.80	110,300	-
[7613]	26/06/17	1,378	1,396	1,364	1,382	+3	+0.22	151,900	-
[7613]	26/06/16	1,398	1,401	1,371	1,379	-24	-1.71	188,400	-
[7613]	26/06/15	1,400	1,409	1,383	1,403	+27	+1.96	169,200	-
[7613]	26/06/12	1,418	1,418	1,376	1,376	-12	-0.86	205,200	-
[7613]	26/06/11	1,387	1,394	1,363	1,388	-5	-0.36	161,100	-
[7613]	26/06/10	1,399	1,414	1,373	1,393	-11	-0.78	165,900	-
[7613]	26/06/09	1,431	1,431	1,394	1,404	+6	+0.43	188,400	-
[7613]	26/06/08	1,425	1,436	1,390	1,398	-58	-3.98	206,500	-
[7613]	26/06/05	1,446	1,461	1,425	1,456	-4	-0.27	165,600	-
[7613]	26/06/04	1,430	1,463	1,422	1,460	+25	+1.74	192,300	-
[7613]	26/06/03	1,428	1,445	1,416	1,435	+19	+1.34	181,900	-
[7613]	26/06/02	1,398	1,429	1,371	1,416	+8	+0.57	220,600	-
[7613]	26/06/01	1,392	1,414	1,375	1,408	+10	+0.72	233,100	-
[7613]	26/05/29	1,402	1,421	1,398	1,398	-8	-0.57	161,700	-
[7613]	26/05/28	1,379	1,410	1,370	1,406	+24	+1.74	197,500	-
[7613]	26/05/27	1,374	1,391	1,361	1,382	+8	+0.58	197,500	-
[7613]	26/05/26	1,382	1,399	1,374	1,374	-9	-0.65	159,700	-
[7613]	26/05/25	1,416	1,416	1,382	1,383	-7	-0.50	164,200	-
[7613]	26/05/22	1,389	1,399	1,377	1,390	+19.0	+1.39	169,200	-
[7613]	26/05/21	1,370	1,391	1,362	1,371	+25.0	+1.86	209,100	-
[7613]	26/05/20	1,394	1,398	1,337	1,346	-48.0	-3.44	240,100	-
[7613]	26/05/19	1,392	1,405	1,369	1,394	+20.0	+1.46	247,200	-
[7613]	26/05/18	1,364	1,385	1,362	1,374	+8.0	+0.59	199,400	-
[7613]	26/05/15	1,361	1,395	1,350	1,366	+20.0	+1.49	260,800	-
[7613]	26/05/14	1,335	1,392	1,317	1,346	+14.0	+1.05	364,800	-
[7613]	26/05/13	1,324	1,335	1,298	1,332	+3.0	+0.23	242,700	-
[7613]	26/05/12	1,320	1,352	1,320	1,329	+14.0	+1.06	179,700	-
[7613]	26/05/11	1,317	1,330	1,312	1,315	+2.0	+0.15	207,700	-
[7613]	26/05/08	1,293	1,313	1,283	1,313	+15.0	+1.16	188,800	-
[7613]	26/05/07	1,302	1,311	1,295	1,298	+14.0	+1.09	152,700	-
[7613]	26/05/01	1,282	1,290	1,261	1,284	+2.0	+0.16	169,100	-
[7613]	26/04/30	1,271	1,292	1,266	1,282	+4.0	+0.31	240,900	-
[7613]	26/04/28	1,275	1,289	1,264	1,278	+3.0	+0.24	178,600	-
[7613]	26/04/27	1,291	1,296	1,271	1,275	-16	-1.24	203,600	-
[7613]	26/04/24	1,283	1,298	1,277	1,291	+8	+0.62	248,500	-
[7613]	26/04/23	1,309	1,314	1,267	1,283	-22	-1.69	247,400	-
[7613]	26/04/22	1,353	1,355	1,302	1,305	-49	-3.62	188,400	-
[7613]	26/04/21	1,382	1,386	1,354	1,354	-22	-1.60	212,400	-
[7613]	26/04/20	1,385	1,389	1,368	1,376	-10	-0.72	166,700	-
[7613]	26/04/17	1,388	1,399	1,381	1,386	-1	-0.07	231,000	-
[7613]	26/04/16	1,386	1,406	1,383	1,387	+11	+0.80	378,500	-
[7613]	26/04/15	1,367	1,377	1,358	1,376	+27	+2.00	249,900	-
[7613]	26/04/14	1,318	1,349	1,318	1,349	+38	+2.90	355,100	-
[7613]	26/04/13	1,311	1,323	1,298	1,311	+1	+0.08	237,700	-
[7613]	26/04/10	1,311	1,337	1,304	1,310	+13	+1.00	232,500	-
[7613]	26/04/09	1,314	1,318	1,297	1,297	-10	-0.77	278,900	-
[7613]	26/04/08	1,292	1,316	1,280	1,307	+42	+3.32	446,900	-
[7613]	26/04/07	1,250	1,266	1,247	1,265	+17	+1.36	319,900	-
[7613]	26/04/06	1,235	1,256	1,235	1,248	+20	+1.63	275,900	-
[7613]	26/04/03	1,220	1,240	1,220	1,228	+17	+1.40	274,200	-
[7613]	26/04/02	1,226	1,241	1,207	1,211	-6	-0.49	296,500	-
[7613]	26/04/01	1,218	1,218	1,199	1,217	+42	+3.57	340,700	-
[7613]	26/03/31	1,180	1,200	1,173	1,175	-18	-1.51	299,600	-
[7613]	26/03/30	1,170	1,199	1,163	1,193	-37	-3.01	240,000	-
[7613]	26/03/27	1,226	1,233	1,207	1,230	+3	+0.24	376,700	-
[7613]	26/03/26	1,216	1,229	1,210	1,227	+11	+0.90	499,400	-
[7613]	26/03/25	1,202	1,221	1,195	1,216	+41	+3.49	1,036,400	-
[7613]	26/03/24	1,175	1,186	1,159	1,175	+23	+2.00	1,308,500	-
[7613]	26/03/23	1,170	1,173	1,145	1,152	-48	-4.00	309,100	-
[7613]	26/03/19	1,221	1,226	1,195	1,200	-36	-2.91	253,700	-
[7613]	26/03/18	1,208	1,238	1,208	1,236	+34	+2.83	217,500	-
[7613]	26/03/17	1,220	1,224	1,195	1,202	-8	-0.66	670,600	-
[7613]	26/03/16	1,191	1,211	1,189	1,210	+11	+0.92	394,800	-
[7613]	26/03/13	1,200	1,208	1,183	1,199	-6	-0.50	242,900	-
[7613]	26/03/12	1,221	1,230	1,205	1,205	-31	-2.51	206,500	-
[7613]	26/03/11	1,235	1,257	1,235	1,236	+21	+1.73	239,600	-
[7613]	26/03/10	1,219	1,243	1,204	1,215	-30	-2.41	589,200	-
[7613]	26/03/09	1,221	1,253	1,214	1,245	-66	-5.03	229,400	-
[7613]	26/03/06	1,300	1,315	1,280	1,311	+5	+0.38	123,800	-
[7613]	26/03/05	1,300	1,316	1,290	1,306	+54	+4.31	117,700	-
[7613]	26/03/04	1,301	1,309	1,246	1,252	-79	-5.94	192,800	-
[7613]	26/03/03	1,373	1,382	1,326	1,331	-60	-4.31	151,400	-
[7613]	26/03/02	1,385	1,399	1,359	1,391	-34	-2.39	171,000	-
[7613]	26/02/27	1,400	1,430	1,391	1,425	+20	+1.42	144,500	-
[7613]	26/02/26	1,419	1,420	1,402	1,405	-3	-0.21	121,500	-
[7613]	26/02/25	1,419	1,419	1,400	1,408	-11	-0.78	128,100	-
[7613]	26/02/24	1,398	1,431	1,396	1,419	+34	+2.45	159,100	-
[7613]	26/02/20	1,371	1,392	1,368	1,385	+3	+0.22	94,400	-
[7613]	26/02/19	1,403	1,403	1,373	1,382	-23	-1.64	132,700	-
[7613]	26/02/18	1,395	1,405	1,381	1,405	+12	+0.86	144,600	-
[7613]	26/02/17	1,365	1,398	1,360	1,393	+43	+3.19	185,700	-
[7613]	26/02/16	1,329	1,371	1,324	1,350	+25	+1.89	223,100	-
[7613]	26/02/13	1,363	1,372	1,289	1,325	-66	-4.74	504,500	-
[7613]	26/02/12	1,409	1,412	1,380	1,391	-17	-1.21	272,400	-
[7613]	26/02/10	1,386	1,408	1,379	1,408	+30	+2.18	205,300	-
[7613]	26/02/09	1,384	1,392	1,362	1,378	+24	+1.77	210,300	-
[7613]	26/02/06	1,314	1,354	1,304	1,354	+50	+3.83	287,900	-
[7613]	26/02/05	1,300	1,323	1,292	1,304	+16	+1.24	186,900	-
[7613]	26/02/04	1,268	1,295	1,263	1,288	+23	+1.82	134,000	-
[7613]	26/02/03	1,266	1,267	1,255	1,265	+18	+1.44	124,600	-
[7613]	26/02/02	1,265	1,277	1,240	1,247	-10	-0.80	143,000	-
[7613]	26/01/30	1,233	1,260	1,233	1,257	+23	+1.86	95,000	-
[7613]	26/01/29	1,231	1,240	1,217	1,234	-4	-0.32	136,900	-
[7613]	26/01/28	1,250	1,250	1,230	1,238	-19	-1.51	105,800	-
[7613]	26/01/27	1,260	1,269	1,252	1,257	-8	-0.63	140,500	-
[7613]	26/01/26	1,280	1,283	1,265	1,265	-47	-3.58	183,100	-
[7613]	26/01/23	1,339	1,339	1,307	1,312	-21	-1.58	91,600	-
[7613]	26/01/22	1,304	1,340	1,303	1,333	+42	+3.25	207,200	-
[7613]	26/01/21	1,298	1,302	1,278	1,291	-23	-1.75	138,700	-
[7613]	26/01/20	1,334	1,335	1,314	1,314	-35	-2.59	104,100	-
[7613]	26/01/19	1,359	1,359	1,329	1,349	-12	-0.88	97,900	-
[7613]	26/01/16	1,330	1,361	1,330	1,361	+21	+1.57	158,100	-
[7613]	26/01/15	1,320	1,340	1,320	1,340	+10	+0.75	95,400	-
[7613]	26/01/14	1,319	1,340	1,317	1,330	+19	+1.45	128,800	-
[7613]	26/01/13	1,326	1,326	1,301	1,311	+5	+0.38	183,400	-
[7613]	26/01/09	1,301	1,318	1,301	1,306	-2	-0.15	98,300	-
[7613]	26/01/08	1,310	1,336	1,308	1,308	-9	-0.68	168,700	-
[7613]	26/01/07	1,301	1,329	1,301	1,317	-1	-0.08	140,700	-
[7613]	26/01/06	1,319	1,325	1,307	1,318	+5	+0.38	119,900	-
[7613]	26/01/05	1,320	1,324	1,307	1,313	+4	+0.31	145,200	-
[7613]	25/12/30	1,330	1,330	1,304	1,309	-11	-0.83	154,500	-
[7613]	25/12/29	1,290	1,329	1,280	1,320	-24	-1.79	597,400	-
[7613]	25/12/26	1,344	1,349	1,337	1,344	0	0.00	511,500	-
[7613]	25/12/25	1,337	1,347	1,334	1,344	+6	+0.45	153,700	-
[7613]	25/12/24	1,347	1,352	1,336	1,338	-9	-0.67	142,500	-
[7613]	25/12/23	1,330	1,354	1,330	1,347	+4	+0.30	259,800	-
[7613]	25/12/22	1,318	1,346	1,314	1,343	+35	+2.68	428,700	-
[7613]	25/12/19	1,299	1,317	1,298	1,308	+12	+0.93	281,200	-
[7613]	25/12/18	1,282	1,305	1,282	1,296	+2	+0.15	357,200	-
[7613]	25/12/17	1,300	1,306	1,287	1,294	-3	-0.23	237,800	-
[7613]	25/12/16	1,302	1,307	1,296	1,297	-15	-1.14	193,100	-
[7613]	25/12/15	1,291	1,312	1,289	1,312	+13	+1.00	276,100	-
[7613]	25/12/12	1,291	1,299	1,287	1,299	+10	+0.78	286,400	-
[7613]	25/12/11	1,300	1,305	1,278	1,289	-14	-1.07	290,100	-
[7613]	25/12/10	1,315	1,319	1,303	1,303	-6	-0.46	173,800	-
[7613]	25/12/09	1,305	1,314	1,300	1,309	+8	+0.61	221,300	-
[7613]	25/12/08	1,296	1,311	1,290	1,301	+22	+1.72	267,200	-
[7613]	25/12/05	1,281	1,284	1,275	1,279	-7	-0.54	125,500	-
[7613]	25/12/04	1,267	1,286	1,266	1,286	+18	+1.42	146,900	-
[7613]	25/12/03	1,276	1,281	1,268	1,268	-8	-0.63	131,800	-
[7613]	25/12/02	1,295	1,298	1,273	1,276	-11	-0.85	161,900	-
[7613]	25/12/01	1,314	1,314	1,285	1,287	-15	-1.15	213,100	-
[7613]	25/11/28	1,293	1,308	1,290	1,302	+16	+1.24	150,500	-
[7613]	25/11/27	1,273	1,293	1,273	1,286	+15	+1.18	146,200	-
[7613]	25/11/26	1,284	1,291	1,267	1,271	-11	-0.86	209,400	-
[7613]	25/11/25	1,273	1,284	1,268	1,282	+23	+1.83	157,400	-
[7613]	25/11/21	1,247	1,262	1,247	1,259	+10	+0.80	159,700	-
[7613]	25/11/20	1,259	1,264	1,247	1,249	+12	+0.97	116,900	-
[7613]	25/11/19	1,245	1,249	1,227	1,237	-2	-0.16	114,900	-
[7613]	25/11/18	1,254	1,264	1,235	1,239	-13	-1.04	177,400	-
[7613]	25/11/17	1,259	1,270	1,252	1,252	-5	-0.40	131,900	-
[7613]	25/11/14	1,255	1,264	1,250	1,257	-11	-0.87	117,500	-
[7613]	25/11/13	1,270	1,272	1,257	1,268	0	0.00	122,100	-
[7613]	25/11/12	1,254	1,268	1,244	1,268	+24	+1.93	167,800	-
[7613]	25/11/11	1,224	1,244	1,217	1,244	+25	+2.05	247,700	-
[7613]	25/11/10	1,260	1,262	1,216	1,219	-117	-8.76	559,800	-
[7613]	25/11/07	1,333	1,341	1,318	1,336	-10	-0.74	172,100	-
[7613]	25/11/06	1,353	1,365	1,345	1,346	-1	-0.07	93,100	-
[7613]	25/11/05	1,372	1,375	1,316	1,347	-30	-2.18	135,700	-
[7613]	25/11/04	1,386	1,401	1,376	1,377	-8	-0.58	141,700	-
[7613]	25/10/31	1,380	1,388	1,362	1,385	+10	+0.73	169,700	-
[7613]	25/10/30	1,357	1,387	1,357	1,375	+22	+1.63	190,300	-
[7613]	25/10/29	1,380	1,380	1,353	1,353	-13	-0.95	193,500	-
[7613]	25/10/28	1,390	1,403	1,366	1,366	-31	-2.22	204,100	-
[7613]	25/10/27	1,400	1,408	1,392	1,397	+14	+1.01	164,800	-
[7613]	25/10/24	1,392	1,402	1,383	1,383	0	0.00	135,000	-
[7613]	25/10/23	1,373	1,396	1,366	1,383	+5	+0.36	160,100	-
[7613]	25/10/22	1,355	1,381	1,355	1,378	+19	+1.40	195,700	-
[7613]	25/10/21	1,366	1,375	1,359	1,359	-3	-0.22	208,800	-
[7613]	25/10/20	1,355	1,372	1,349	1,362	+31	+2.33	156,900	-
[7613]	25/10/17	1,340	1,350	1,331	1,331	-18	-1.33	161,400	-
[7613]	25/10/16	1,359	1,363	1,343	1,349	+7	+0.52	163,500	-
[7613]	25/10/15	1,341	1,355	1,332	1,342	+11	+0.83	132,400	-
[7613]	25/10/14	1,366	1,384	1,330	1,331	-57	-4.11	246,600	-
[7613]	25/10/10	1,386	1,397	1,380	1,388	-17	-1.21	151,500	-
[7613]	25/10/09	1,382	1,410	1,382	1,405	+25	+1.81	142,200	-
[7613]	25/10/08	1,400	1,402	1,380	1,380	-20	-1.43	114,900	-
[7613]	25/10/07	1,376	1,409	1,375	1,400	+33	+2.41	166,400	-
[7613]	25/10/06	1,380	1,380	1,353	1,367	+17	+1.26	129,700	-
[7613]	25/10/03	1,328	1,350	1,328	1,350	+25	+1.89	76,900	-
[7613]	25/10/02	1,323	1,336	1,316	1,325	-1	-0.08	102,300	-
[7613]	25/10/01	1,351	1,354	1,313	1,326	-29	-2.14	146,600	-
[7613]	25/09/30	1,362	1,364	1,350	1,355	0	0.00	149,700	-
[7613]	25/09/29	1,356	1,366	1,345	1,355	-3	-0.22	150,400	-
[7613]	25/09/26	1,350	1,358	1,344	1,358	+10	+0.74	134,700	-
[7613]	25/09/25	1,345	1,353	1,339	1,348	+3	+0.22	142,900	-
[7613]	25/09/24	1,340	1,351	1,335	1,345	+9	+0.67	117,000	-
[7613]	25/09/22	1,332	1,346	1,325	1,336	+4	+0.30	114,700	-
[7613]	25/09/19	1,369	1,369	1,328	1,332	-37	-2.70	158,000	-
[7613]	25/09/18	1,373	1,373	1,356	1,369	-10	-0.73	137,500	-
[7613]	25/09/17	1,395	1,398	1,364	1,379	-18	-1.29	154,200	-
[7613]	25/09/16	1,374	1,403	1,374	1,397	+17	+1.23	135,700	-
[7613]	25/09/12	1,380	1,388	1,371	1,380	+9	+0.66	114,900	-
[7613]	25/09/11	1,355	1,371	1,351	1,371	+17	+1.26	108,400	-
[7613]	25/09/10	1,352	1,362	1,347	1,354	+2	+0.15	94,500	-
[7613]	25/09/09	1,361	1,367	1,352	1,352	-3	-0.22	103,500	-
[7613]	25/09/08	1,361	1,362	1,349	1,355	+3	+0.22	82,000	-
[7613]	25/09/05	1,333	1,361	1,329	1,352	+21	+1.58	161,100	-