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
[7614]	26/10/29	1,566	1,566	1,550	1,560	-6.0	-0.38	1,300	10,402,064,384
[7614]	26/10/28	1,551	1,566	1,550	1,566	+10.0	+0.64	2,200	10,442,072,064
[7614]	26/10/27	1,559	1,567	1,556	1,556	+5.0	+0.32	3,200	10,375,392,256
[7614]	26/10/26	1,551	1,560	1,550	1,551	+3.0	+0.19	3,400	10,342,052,864
[7614]	26/10/23	1,549	1,550	1,548	1,548	-12.0	-0.77	1,200	10,322,049,024
[7614]	26/10/22	1,561	1,561	1,555	1,560	-5.0	-0.32	2,300	10,402,064,384
[7614]	26/10/21	1,545	1,569	1,545	1,565	+23.0	+1.49	7,500	10,435,404,800
[7614]	26/10/20	1,541	1,546	1,541	1,542	+1.0	+0.06	1,100	10,282,040,320
[7614]	26/10/19	1,541	1,548	1,540	1,541	+1.0	+0.06	2,300	10,275,373,056
[7614]	26/10/16	1,540	1,540	1,540	1,540	+4.0	+0.26	300	10,268,704,768
[7614]	26/10/15	1,543	1,549	1,535	1,536	-17.0	-1.09	3,600	10,242,032,640
[7614]	26/10/14	1,548	1,553	1,548	1,553	+12.0	+0.78	2,400	10,355,388,416
[7614]	26/10/13	1,540	1,541	1,540	1,541	+2.0	+0.13	800	10,275,373,056
[7614]	26/10/09	1,548	1,549	1,539	1,539	-5.0	-0.32	1,400	10,262,036,480
[7614]	26/10/08	1,541	1,544	1,541	1,544	+3.0	+0.19	4,100	10,295,376,896
[7614]	26/10/07	1,547	1,547	1,541	1,541	-9.0	-0.58	1,200	10,275,373,056
[7614]	26/10/06	1,545	1,550	1,540	1,550	+7.0	+0.45	1,600	10,335,384,576
[7614]	26/10/05	1,542	1,554	1,542	1,543	+2.0	+0.13	2,200	10,288,708,608
[7614]	26/10/02	1,548	1,548	1,541	1,541	-7.0	-0.45	2,500	10,275,373,056
[7614]	26/10/01	1,553	1,553	1,548	1,548	-4.0	-0.26	2,200	10,322,049,024
[7614]	26/09/30	1,553	1,553	1,552	1,552	+9.0	+0.58	1,400	10,348,720,128
[7614]	26/09/29	1,543	1,554	1,540	1,543	0	+0.00	2,800	10,288,708,608
[7614]	26/09/28	1,547	1,560	1,543	1,543	-5.0	-0.32	5,200	10,288,708,608
[7614]	26/09/25	1,551	1,551	1,543	1,548	-3.0	-0.19	300	10,322,049,024
[7614]	26/09/24	1,549	1,551	1,549	1,551	+9.0	+0.58	2,200	10,342,052,864
[7614]	26/09/18	1,538	1,555	1,538	1,542	-6.0	-0.39	4,900	10,282,040,320
[7614]	26/09/17	1,549	1,549	1,548	1,548	-2.0	-0.13	2,400	10,322,049,024
[7614]	26/09/16	1,554	1,554	1,550	1,550	-4.0	-0.26	3,100	10,335,384,576
[7614]	26/09/15	1,558	1,558	1,545	1,554	-4.0	-0.26	7,400	10,348,459,008
[7614]	26/09/14	1,550	1,570	1,550	1,558	+5.0	+0.32	6,700	10,375,096,320
[7614]	26/09/11	1,543	1,559	1,543	1,553	+1.0	+0.06	2,300	10,341,799,936
[7614]	26/09/10	1,544	1,552	1,544	1,552	+7.0	+0.45	2,700	10,335,140,864
[7614]	26/09/09	1,545	1,553	1,545	1,545	-5.0	-0.32	7,200	10,288,525,312
[7614]	26/09/08	1,552	1,552	1,545	1,550	+6.0	+0.39	4,400	10,321,821,696
[7614]	26/09/07	1,552	1,552	1,540	1,544	+3.0	+0.19	3,200	10,281,866,240
[7614]	26/09/04	1,544	1,557	1,541	1,541	-9.0	-0.58	1,900	10,261,889,024
[7614]	26/09/03	1,538	1,565	1,538	1,550	+15.0	+0.98	500	10,321,821,696
[7614]	26/09/02	1,539	1,578	1,535	1,535	-6.0	-0.39	4,600	10,221,933,568
[7614]	26/09/01	1,536	1,541	1,536	1,541	+1.0	+0.06	1,800	10,261,889,024
[7614]	26/08/31	1,532	1,544	1,532	1,540	+7.0	+0.46	2,600	10,255,229,952
[7614]	26/08/28	1,537	1,538	1,533	1,533	-7.0	-0.45	2,300	10,208,615,424
[7614]	26/08/27	1,536	1,545	1,536	1,540	+7.0	+0.46	400	10,255,229,952
[7614]	26/08/26	1,537	1,537	1,532	1,533	-7.0	-0.45	4,300	10,208,615,424
[7614]	26/08/25	1,532	1,540	1,532	1,540	+8.0	+0.52	1,700	10,255,229,952
[7614]	26/08/24	1,543	1,543	1,532	1,532	0	+0.00	1,800	10,201,955,328
[7614]	26/08/21	1,533	1,536	1,532	1,532	-3.0	-0.20	1,700	10,201,955,328
[7614]	26/08/20	1,529	1,554	1,528	1,535	+7.0	+0.46	15,800	10,221,933,568
[7614]	26/08/19	1,531	1,531	1,528	1,528	-3.0	-0.20	1,300	10,175,319,040
[7614]	26/08/18	1,530	1,531	1,530	1,531	-4.0	-0.26	1,900	10,195,296,256
[7614]	26/08/17	1,538	1,538	1,529	1,535	+2.0	+0.13	2,900	10,221,933,568
[7614]	26/08/14	1,521	1,533	1,521	1,533	+12.0	+0.79	3,800	10,208,615,424
[7614]	26/08/13	1,529	1,529	1,521	1,521	-8.0	-0.52	500	10,128,704,512
[7614]	26/08/12	1,524	1,529	1,524	1,529	+5.0	+0.33	2,100	10,181,978,112
[7614]	26/08/10	1,516	1,524	1,516	1,524	+3.0	+0.20	800	10,148,681,728
[7614]	26/08/07	1,525	1,525	1,521	1,521	-7.0	-0.46	2,600	10,128,704,512
[7614]	26/08/06	1,513	1,528	1,513	1,528	+15.0	+0.99	3,700	10,175,319,040
[7614]	26/08/05	1,518	1,519	1,513	1,513	-15.0	-0.98	5,500	10,075,429,888
[7614]	26/08/04	1,530	1,530	1,512	1,528	-2.0	-0.13	8,700	10,175,319,040
[7614]	26/08/03	1,538	1,538	1,512	1,530	-14.0	-0.91	4,600	10,188,637,184
[7614]	26/07/31	1,510	1,544	1,507	1,544	+12.0	+0.78	22,300	10,281,866,240
[7614]	26/07/30	1,512	1,542	1,510	1,532	-14.0	-0.91	16,700	10,201,955,328
[7614]	26/07/29	1,551	1,557	1,543	1,546	-6.0	-0.39	16,000	10,295,185,408
[7614]	26/07/28	1,555	1,558	1,551	1,552	-3.0	-0.19	6,200	10,335,140,864
[7614]	26/07/27	1,553	1,560	1,550	1,555	+3.0	+0.19	4,400	10,355,118,080
[7614]	26/07/24	1,549	1,552	1,549	1,552	+2.0	+0.13	2,800	10,335,140,864
[7614]	26/07/23	1,545	1,558	1,545	1,550	+4.0	+0.26	2,500	10,321,821,696
[7614]	26/07/22	1,545	1,554	1,545	1,546	-1.0	-0.06	4,400	10,295,185,408
[7614]	26/07/21	1,550	1,555	1,545	1,547	-3.0	-0.19	4,100	10,301,844,480
[7614]	26/07/17	1,559	1,559	1,541	1,550	-14	-0.90	6,800	-
[7614]	26/07/16	1,566	1,566	1,552	1,564	+14	+0.90	3,000	-
[7614]	26/07/15	1,561	1,561	1,550	1,550	-12	-0.77	2,500	-
[7614]	26/07/14	1,547	1,569	1,547	1,562	+15	+0.97	1,200	-
[7614]	26/07/13	1,550	1,551	1,547	1,547	0	0.00	1,200	-
[7614]	26/07/10	1,548	1,559	1,546	1,547	0	0.00	5,500	-
[7614]	26/07/09	1,549	1,555	1,545	1,547	+1	+0.06	8,700	-
[7614]	26/07/08	1,545	1,546	1,545	1,546	-8	-0.51	500	-
[7614]	26/07/07	1,550	1,555	1,543	1,554	+4	+0.26	1,100	-
[7614]	26/07/06	1,551	1,559	1,550	1,550	-4	-0.26	2,100	-
[7614]	26/07/03	1,545	1,554	1,543	1,554	+8	+0.52	2,400	-
[7614]	26/07/02	1,537	1,546	1,536	1,546	+10	+0.65	6,000	-
[7614]	26/07/01	1,534	1,536	1,534	1,536	+1	+0.07	1,900	-
[7614]	26/06/30	1,534	1,540	1,533	1,535	+2	+0.13	2,400	-
[7614]	26/06/29	1,530	1,542	1,530	1,533	+2	+0.13	3,400	-
[7614]	26/06/26	1,538	1,538	1,529	1,531	-7	-0.46	4,400	-
[7614]	26/06/25	1,539	1,539	1,531	1,538	0	0.00	900	-
[7614]	26/06/24	1,536	1,538	1,535	1,538	+2	+0.13	700	-
[7614]	26/06/23	1,535	1,544	1,535	1,536	-11	-0.71	900	-
[7614]	26/06/22	1,539	1,550	1,536	1,547	+1	+0.06	2,200	-
[7614]	26/06/19	1,540	1,546	1,539	1,546	+6	+0.39	300	-
[7614]	26/06/18	1,543	1,543	1,537	1,540	+4	+0.26	2,000	-
[7614]	26/06/17	1,536	1,539	1,535	1,536	-4	-0.26	3,300	-
[7614]	26/06/16	1,536	1,540	1,536	1,540	+4	+0.26	2,200	-
[7614]	26/06/15	1,549	1,549	1,535	1,536	-17	-1.09	8,500	-
[7614]	26/06/12	1,550	1,569	1,544	1,553	+15	+0.98	11,000	-
[7614]	26/06/11	1,537	1,553	1,536	1,538	+3	+0.20	1,200	-
[7614]	26/06/10	1,548	1,555	1,535	1,535	-13	-0.84	3,200	-
[7614]	26/06/09	1,535	1,548	1,535	1,548	+12	+0.78	1,800	-
[7614]	26/06/08	1,535	1,544	1,535	1,536	-5	-0.32	1,400	-
[7614]	26/06/05	1,535	1,543	1,532	1,541	+6	+0.39	3,400	-
[7614]	26/06/04	1,537	1,545	1,533	1,535	-1	-0.07	800	-
[7614]	26/06/03	1,544	1,544	1,531	1,536	-8	-0.52	1,200	-
[7614]	26/06/02	1,549	1,559	1,530	1,544	+3	+0.19	7,000	-
[7614]	26/06/01	1,547	1,550	1,541	1,541	-6	-0.39	5,500	-
[7614]	26/05/29	1,543	1,550	1,541	1,547	-4	-0.26	3,400	-
[7614]	26/05/28	1,549	1,551	1,543	1,551	-4	-0.26	4,000	-
[7614]	26/05/27	1,545	1,555	1,544	1,555	+10	+0.65	2,000	-
[7614]	26/05/26	1,553	1,559	1,541	1,545	-8	-0.52	1,900	-
[7614]	26/05/25	1,542	1,559	1,540	1,553	+5	+0.32	3,900	-
[7614]	26/05/22	1,550	1,550	1,535	1,548	+14.0	+0.91	1,700	-
[7614]	26/05/21	1,533	1,535	1,533	1,534	-1.0	-0.07	900	-
[7614]	26/05/20	1,536	1,536	1,534	1,535	+1.0	+0.07	2,700	-
[7614]	26/05/19	1,538	1,549	1,533	1,534	-4.0	-0.26	800	-
[7614]	26/05/18	1,550	1,550	1,527	1,538	-12.0	-0.77	7,400	-
[7614]	26/05/15	1,550	1,560	1,550	1,550	0	+0.00	11,700	-
[7614]	26/05/14	1,528	1,550	1,527	1,550	+21.0	+1.37	1,800	-
[7614]	26/05/13	1,526	1,529	1,526	1,529	-1.0	-0.07	1,600	-
[7614]	26/05/12	1,530	1,532	1,525	1,530	+1.0	+0.07	3,500	-
[7614]	26/05/11	1,540	1,548	1,529	1,529	-11.0	-0.71	10,200	-
[7614]	26/05/08	1,541	1,541	1,540	1,540	0	+0.00	500	-
[7614]	26/05/07	1,541	1,556	1,540	1,540	0	+0.00	7,400	-
[7614]	26/05/01	1,542	1,542	1,540	1,540	-2.0	-0.13	1,800	-
[7614]	26/04/30	1,558	1,558	1,541	1,542	-15.0	-0.96	5,300	-
[7614]	26/04/28	1,553	1,557	1,545	1,557	-4.0	-0.26	2,000	-
[7614]	26/04/27	1,556	1,561	1,543	1,561	+5	+0.32	2,500	-
[7614]	26/04/24	1,580	1,580	1,556	1,556	-26	-1.64	3,600	-
[7614]	26/04/23	1,568	1,587	1,552	1,582	+14	+0.89	700	-
[7614]	26/04/22	1,583	1,585	1,550	1,568	+8	+0.51	6,700	-
[7614]	26/04/21	1,565	1,565	1,560	1,560	-5	-0.32	2,200	-
[7614]	26/04/20	1,560	1,570	1,560	1,565	+12	+0.77	900	-
[7614]	26/04/17	1,563	1,575	1,552	1,553	-7	-0.45	500	-
[7614]	26/04/16	1,569	1,576	1,560	1,560	-4	-0.26	2,600	-
[7614]	26/04/15	1,552	1,570	1,545	1,564	+12	+0.77	2,700	-
[7614]	26/04/14	1,552	1,552	1,548	1,552	0	0.00	1,900	-
[7614]	26/04/13	1,549	1,552	1,548	1,552	+3	+0.19	2,000	-
[7614]	26/04/10	1,550	1,550	1,545	1,549	+2	+0.13	2,800	-
[7614]	26/04/09	1,546	1,556	1,542	1,547	+8	+0.52	3,900	-
[7614]	26/04/08	1,538	1,540	1,532	1,539	+8	+0.52	3,000	-
[7614]	26/04/07	1,530	1,534	1,530	1,531	+1	+0.07	19,700	-
[7614]	26/04/06	1,532	1,535	1,529	1,530	0	0.00	10,700	-
[7614]	26/04/03	1,531	1,532	1,527	1,530	0	0.00	15,300	-
[7614]	26/04/02	1,538	1,544	1,530	1,530	-17	-1.10	12,600	-
[7614]	26/04/01	1,540	1,555	1,540	1,547	+9	+0.59	3,500	-
[7614]	26/03/31	1,531	1,538	1,530	1,538	-3	-0.19	5,500	-
[7614]	26/03/30	1,550	1,550	1,534	1,541	-10	-0.64	5,800	-
[7614]	26/03/27	1,550	1,555	1,543	1,551	+1	+0.06	5,500	-
[7614]	26/03/26	1,554	1,554	1,544	1,550	-10	-0.64	2,300	-
[7614]	26/03/25	1,541	1,560	1,538	1,560	+13	+0.84	4,100	-
[7614]	26/03/24	1,545	1,549	1,539	1,547	+10	+0.65	2,900	-
[7614]	26/03/23	1,550	1,559	1,537	1,537	-48	-3.03	13,300	-
[7614]	26/03/19	1,581	1,587	1,575	1,585	+2	+0.13	4,500	-
[7614]	26/03/18	1,583	1,583	1,583	1,583	-1	-0.06	1,500	-
[7614]	26/03/17	1,592	1,592	1,580	1,584	-16	-1.00	2,400	-
[7614]	26/03/16	1,600	1,600	1,580	1,600	-15	-0.93	6,600	-
[7614]	26/03/13	1,582	1,618	1,582	1,615	+31	+1.96	6,300	-
[7614]	26/03/12	1,582	1,590	1,582	1,584	-8	-0.50	1,200	-
[7614]	26/03/11	1,600	1,602	1,586	1,592	-8	-0.50	3,400	-
[7614]	26/03/10	1,575	1,605	1,575	1,600	+30	+1.91	2,900	-
[7614]	26/03/09	1,561	1,570	1,545	1,570	-12	-0.76	5,200	-
[7614]	26/03/06	1,565	1,582	1,565	1,582	+3	+0.19	3,700	-
[7614]	26/03/05	1,576	1,615	1,576	1,579	+6	+0.38	2,900	-
[7614]	26/03/04	1,599	1,616	1,560	1,573	-50	-3.08	12,800	-
[7614]	26/03/03	1,625	1,625	1,605	1,623	-2	-0.12	2,900	-
[7614]	26/03/02	1,625	1,628	1,613	1,625	-2	-0.12	5,100	-
[7614]	26/02/27	1,619	1,627	1,615	1,627	+8	+0.49	2,500	-
[7614]	26/02/26	1,611	1,619	1,602	1,619	+8	+0.50	12,100	-
[7614]	26/02/25	1,623	1,623	1,603	1,611	-12	-0.74	4,500	-
[7614]	26/02/24	1,587	1,623	1,587	1,623	+38	+2.40	3,800	-
[7614]	26/02/20	1,580	1,585	1,580	1,585	+8	+0.51	1,400	-
[7614]	26/02/19	1,576	1,580	1,571	1,577	-1	-0.06	2,600	-
[7614]	26/02/18	1,571	1,590	1,571	1,578	-17	-1.07	1,000	-
[7614]	26/02/17	1,590	1,595	1,569	1,595	+5	+0.31	2,900	-
[7614]	26/02/16	1,599	1,604	1,589	1,590	-13	-0.81	9,400	-
[7614]	26/02/13	1,588	1,631	1,587	1,603	+15	+0.94	14,700	-
[7614]	26/02/12	1,566	1,593	1,555	1,588	+21	+1.34	12,000	-
[7614]	26/02/10	1,542	1,578	1,542	1,567	+14	+0.90	5,700	-
[7614]	26/02/09	1,550	1,554	1,534	1,553	+3	+0.19	2,700	-
[7614]	26/02/06	1,535	1,550	1,535	1,550	+2	+0.13	1,600	-
[7614]	26/02/05	1,533	1,548	1,531	1,548	+5	+0.32	2,900	-
[7614]	26/02/04	1,533	1,545	1,533	1,543	+3	+0.19	2,300	-
[7614]	26/02/03	1,536	1,547	1,536	1,540	+8	+0.52	1,300	-
[7614]	26/02/02	1,530	1,557	1,525	1,532	-9	-0.58	9,000	-
[7614]	26/01/30	1,537	1,548	1,534	1,541	+1	+0.06	4,900	-
[7614]	26/01/29	1,515	1,560	1,515	1,540	-44	-2.78	16,400	-
[7614]	26/01/28	1,617	1,626	1,584	1,584	-38	-2.34	12,400	-
[7614]	26/01/27	1,596	1,625	1,596	1,622	+26	+1.63	15,000	-
[7614]	26/01/26	1,603	1,603	1,592	1,596	-11	-0.68	5,200	-
[7614]	26/01/23	1,595	1,607	1,590	1,607	+15	+0.94	10,000	-
[7614]	26/01/22	1,595	1,610	1,592	1,592	-3	-0.19	6,600	-
[7614]	26/01/21	1,585	1,609	1,584	1,595	-3	-0.19	4,900	-
[7614]	26/01/20	1,595	1,613	1,595	1,598	+3	+0.19	5,100	-
[7614]	26/01/19	1,608	1,618	1,594	1,595	+2	+0.13	5,400	-
[7614]	26/01/16	1,595	1,626	1,586	1,593	+8	+0.50	9,800	-
[7614]	26/01/15	1,603	1,603	1,585	1,585	-18	-1.12	13,000	-
[7614]	26/01/14	1,594	1,603	1,589	1,603	+8	+0.50	3,900	-
[7614]	26/01/13	1,600	1,610	1,591	1,595	0	0.00	6,500	-
[7614]	26/01/09	1,606	1,606	1,595	1,595	-7	-0.44	4,800	-
[7614]	26/01/08	1,613	1,625	1,602	1,602	-13	-0.80	4,200	-
[7614]	26/01/07	1,603	1,634	1,602	1,615	+25	+1.57	13,600	-
[7614]	26/01/06	1,558	1,600	1,558	1,590	+32	+2.05	12,000	-
[7614]	26/01/05	1,535	1,558	1,534	1,558	+21	+1.37	9,400	-
[7614]	25/12/30	1,543	1,543	1,534	1,537	-1	-0.07	6,100	-
[7614]	25/12/29	1,530	1,538	1,528	1,538	+8	+0.52	7,300	-
[7614]	25/12/26	1,527	1,530	1,519	1,530	+3	+0.20	5,500	-
[7614]	25/12/25	1,527	1,532	1,522	1,527	+7	+0.46	3,700	-
[7614]	25/12/24	1,530	1,531	1,519	1,520	-4	-0.26	7,400	-
[7614]	25/12/23	1,523	1,529	1,520	1,524	-6	-0.39	4,400	-
[7614]	25/12/22	1,526	1,534	1,520	1,530	+12	+0.79	2,600	-
[7614]	25/12/19	1,517	1,522	1,510	1,518	+1	+0.07	7,800	-
[7614]	25/12/18	1,516	1,522	1,516	1,517	-2	-0.13	1,900	-
[7614]	25/12/17	1,513	1,520	1,513	1,519	+1	+0.07	4,300	-
[7614]	25/12/16	1,519	1,527	1,510	1,518	+1	+0.07	6,800	-
[7614]	25/12/15	1,529	1,530	1,510	1,517	-18	-1.17	15,300	-
[7614]	25/12/12	1,530	1,549	1,529	1,535	+7	+0.46	9,100	-
[7614]	25/12/11	1,532	1,537	1,519	1,528	-2	-0.13	12,700	-
[7614]	25/12/10	1,536	1,540	1,530	1,530	-6	-0.39	7,100	-
[7614]	25/12/09	1,526	1,536	1,526	1,536	+8	+0.52	3,600	-
[7614]	25/12/08	1,527	1,533	1,521	1,528	+1	+0.07	7,200	-
[7614]	25/12/05	1,541	1,550	1,525	1,527	-3	-0.20	10,500	-
[7614]	25/12/04	1,521	1,545	1,521	1,530	+8	+0.53	6,700	-
[7614]	25/12/03	1,520	1,533	1,517	1,522	+2	+0.13	7,000	-
[7614]	25/12/02	1,528	1,528	1,516	1,520	-12	-0.78	9,300	-
[7614]	25/12/01	1,550	1,568	1,526	1,532	-6	-0.39	7,400	-
[7614]	25/11/28	1,538	1,570	1,525	1,538	0	0.00	17,300	-
[7614]	25/11/27	1,532	1,543	1,519	1,538	+6	+0.39	13,800	-
[7614]	25/11/26	1,526	1,546	1,524	1,532	0	0.00	9,300	-
[7614]	25/11/25	1,526	1,566	1,520	1,532	+16	+1.06	51,700	-
[7614]	25/11/21	1,820	1,941	1,508	1,516	-384	-20.21	389,300	-
[7614]	25/11/20	1,983	2,041	1,630	1,900	-99	-4.95	205,100	-
[7614]	25/11/19	1,985	2,031	1,750	1,999	-36	-1.77	52,600	-
[7614]	25/11/18	2,040	2,040	1,912	2,035	-13	-0.63	52,700	-
[7614]	25/11/17	1,710	2,049	1,710	2,048	+219	+11.97	55,000	-
[7614]	25/11/14	1,526	1,840	1,514	1,829	+303	+19.86	41,800	-
[7614]	25/11/13	1,500	1,533	1,489	1,526	+32	+2.14	13,500	-
[7614]	25/11/12	1,485	1,496	1,485	1,494	+10	+0.67	1,500	-
[7614]	25/11/11	1,486	1,486	1,482	1,484	-6	-0.40	600	-
[7614]	25/11/10	1,485	1,497	1,481	1,490	+3	+0.20	1,700	-
[7614]	25/11/07	1,482	1,500	1,482	1,487	-12	-0.80	3,100	-
[7614]	25/11/06	1,485	1,499	1,485	1,499	+7	+0.47	1,200	-
[7614]	25/11/05	1,491	1,501	1,480	1,492	+1	+0.07	2,100	-
[7614]	25/11/04	1,503	1,503	1,490	1,491	-10	-0.67	3,600	-
[7614]	25/10/31	1,506	1,506	1,498	1,501	-12	-0.79	5,100	-
[7614]	25/10/30	1,511	1,513	1,502	1,513	-4	-0.26	900	-
[7614]	25/10/29	1,516	1,518	1,513	1,517	+1	+0.07	2,500	-
[7614]	25/10/28	1,515	1,528	1,515	1,516	+2	+0.13	1,200	-
[7614]	25/10/27	1,519	1,536	1,514	1,514	-12	-0.79	3,100	-
[7614]	25/10/24	1,537	1,537	1,523	1,526	-11	-0.72	1,900	-
[7614]	25/10/23	1,526	1,540	1,522	1,537	+14	+0.92	3,300	-
[7614]	25/10/22	1,524	1,524	1,520	1,523	-1	-0.07	700	-
[7614]	25/10/21	1,508	1,539	1,503	1,524	+16	+1.06	9,500	-
[7614]	25/10/20	1,500	1,518	1,499	1,508	+10	+0.67	10,600	-
[7614]	25/10/17	1,498	1,498	1,498	1,498	0	0.00	500	-
[7614]	25/10/16	1,500	1,500	1,498	1,498	+1	+0.07	1,000	-
[7614]	25/10/15	1,494	1,497	1,493	1,497	+4	+0.27	1,700	-
[7614]	25/10/14	1,496	1,496	1,492	1,493	-12	-0.80	1,600	-
[7614]	25/10/10	1,496	1,507	1,495	1,505	+6	+0.40	1,300	-
[7614]	25/10/09	1,497	1,500	1,497	1,499	-7	-0.46	1,300	-
[7614]	25/10/08	1,497	1,506	1,496	1,506	+11	+0.74	2,500	-
[7614]	25/10/07	1,496	1,496	1,495	1,495	0	0.00	200	-
[7614]	25/10/06	1,501	1,501	1,491	1,495	-6	-0.40	1,200	-
[7614]	25/10/03	1,500	1,509	1,498	1,501	+4	+0.27	900	-
[7614]	25/10/02	1,516	1,516	1,497	1,497	-19	-1.25	2,700	-
[7614]	25/10/01	1,501	1,516	1,471	1,516	+14	+0.93	10,500	-
[7614]	25/09/30	1,505	1,505	1,499	1,502	0	0.00	6,700	-
[7614]	25/09/29	1,501	1,520	1,500	1,502	+3	+0.20	1,300	-
[7614]	25/09/26	1,499	1,504	1,499	1,499	-7	-0.46	2,900	-
[7614]	25/09/25	1,506	1,506	1,505	1,506	0	0.00	500	-
[7614]	25/09/24	1,510	1,511	1,506	1,506	+1	+0.07	1,500	-
[7614]	25/09/22	1,500	1,505	1,498	1,505	-3	-0.20	3,400	-
[7614]	25/09/19	1,518	1,518	1,508	1,508	+4	+0.27	1,600	-
[7614]	25/09/18	1,523	1,523	1,504	1,504	-20	-1.31	300	-
[7614]	25/09/17	1,526	1,526	1,496	1,524	+28	+1.87	2,000	-
[7614]	25/09/16	1,503	1,507	1,495	1,496	-10	-0.66	8,800	-
[7614]	25/09/12	1,518	1,524	1,506	1,506	-2	-0.13	5,000	-
[7614]	25/09/11	1,513	1,513	1,508	1,508	-15	-0.98	1,000	-
[7614]	25/09/10	1,506	1,523	1,506	1,523	+21	+1.40	900	-
[7614]	25/09/09	1,519	1,519	1,502	1,502	-17	-1.12	1,100	-
[7614]	25/09/08	1,519	1,519	1,501	1,519	+21	+1.40	3,700	-
[7614]	25/09/05	1,505	1,505	1,497	1,498	-7	-0.47	4,600	-