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
[7628]	26/10/29	1,050	1,068	1,033	1,068	+18	+1.714286	262,200	27,316,090,880
[7628]	26/10/28	1,071	1,076	1,050	1,050	-27	-2.506964	62,600	26,855,706,624
[7628]	26/10/27	1,088	1,089	1,075	1,077	-11	-1.011029	41,900	27,546,281,984
[7628]	26/10/26	1,101	1,103	1,088	1,088	-13	-1.180745	47,300	27,827,628,032
[7628]	26/10/23	1,100	1,106	1,090	1,101	-5	-0.45208	68,400	28,160,126,976
[7628]	26/10/22	1,114	1,120	1,101	1,106	-13	-1.161752	43,000	28,288,012,288
[7628]	26/10/21	1,118	1,121	1,110	1,119	+7	+0.629496	38,600	28,620,511,232
[7628]	26/10/20	1,119	1,129	1,107	1,112	-12	-1.067616	40,500	28,441,473,024
[7628]	26/10/19	1,127	1,131	1,121	1,124	-7	-0.618921	24,600	28,748,394,496
[7628]	26/10/16	1,112	1,134	1,110	1,131	+23	+2.075812	36,000	28,927,432,704
[7628]	26/10/15	1,120	1,134	1,108	1,108	-24	-2.120141	43,100	28,339,165,184
[7628]	26/10/14	1,122	1,134	1,122	1,132	+7	+0.622222	34,100	28,953,010,176
[7628]	26/10/13	1,114	1,127	1,114	1,125	+6	+0.536193	26,800	28,773,971,968
[7628]	26/10/09	1,105	1,125	1,105	1,119	+9	+0.810811	30,000	28,620,511,232
[7628]	26/10/08	1,119	1,122	1,103	1,110	-17	-1.508429	47,800	28,390,318,080
[7628]	26/10/07	1,135	1,145	1,127	1,127	-14	-1.226994	22,300	28,825,124,864
[7628]	26/10/06	1,138	1,151	1,136	1,141	0	0	25,200	29,183,201,280
[7628]	26/10/05	1,129	1,160	1,125	1,141	+14	+1.242236	61,000	29,183,201,280
[7628]	26/10/02	1,145	1,145	1,123	1,127	-32	-2.761001	51,200	28,825,124,864
[7628]	26/10/01	1,130	1,165	1,125	1,159	+15	+1.311189	55,900	29,643,585,536
[7628]	26/09/30	1,129	1,154	1,120	1,144	+15	+1.328609	66,400	29,259,931,648
[7628]	26/09/29	1,153	1,153	1,128	1,129	-49	-4.159593	80,600	28,876,279,808
[7628]	26/09/28	1,185	1,187	1,169	1,178	-6	-0.506757	185,100	30,129,545,216
[7628]	26/09/25	1,180	1,185	1,170	1,184	+5	+0.424088	112,000	30,283,005,952
[7628]	26/09/24	1,169	1,182	1,169	1,179	+16	+1.375752	115,400	30,155,122,688
[7628]	26/09/18	1,178	1,178	1,155	1,163	-15	-1.273345	73,200	29,745,893,376
[7628]	26/09/17	1,171	1,178	1,165	1,178	+9	+0.769889	63,600	30,129,545,216
[7628]	26/09/16	1,155	1,172	1,154	1,169	+21	+1.829268	50,300	29,899,354,112
[7628]	26/09/15	1,140	1,150	1,135	1,148	+6	+0.525394	34,400	29,362,239,488
[7628]	26/09/14	1,130	1,142	1,126	1,142	+4	+0.351494	44,900	29,208,778,752
[7628]	26/09/11	1,111	1,138	1,102	1,138	+14	+1.245552	44,300	29,106,470,912
[7628]	26/09/10	1,123	1,131	1,121	1,124	0	0	37,700	28,748,394,496
[7628]	26/09/09	1,127	1,132	1,122	1,124	-4	-0.35461	33,900	28,748,394,496
[7628]	26/09/08	1,157	1,157	1,126	1,128	-44	-3.754266	60,900	28,850,702,336
[7628]	26/09/07	1,183	1,190	1,171	1,172	-10	-0.846024	26,000	29,976,084,480
[7628]	26/09/04	1,186	1,189	1,182	1,182	-3	-0.253165	24,300	30,231,853,056
[7628]	26/09/03	1,195	1,198	1,185	1,185	-2	-0.168492	18,400	30,308,583,424
[7628]	26/09/02	1,198	1,198	1,184	1,187	-20	-1.657001	26,500	30,359,738,368
[7628]	26/09/01	1,200	1,218	1,200	1,207	-6	-0.494641	22,700	30,871,275,520
[7628]	26/08/31	1,198	1,220	1,189	1,213	+13	+1.083333	26,400	31,024,736,256
[7628]	26/08/28	1,201	1,212	1,200	1,200	-9	-0.744417	22,600	30,692,237,312
[7628]	26/08/27	1,213	1,213	1,200	1,209	-4	-0.329761	20,600	30,922,428,416
[7628]	26/08/26	1,205	1,220	1,205	1,213	-2	-0.164609	16,500	31,024,736,256
[7628]	26/08/25	1,210	1,217	1,201	1,215	+13	+1.081531	18,300	31,075,889,152
[7628]	26/08/24	1,213	1,213	1,202	1,202	-5	-0.41425	17,400	30,743,390,208
[7628]	26/08/21	1,208	1,212	1,200	1,207	-1	-0.082781	19,100	30,871,275,520
[7628]	26/08/20	1,180	1,209	1,180	1,208	+23	+1.940928	28,600	30,896,850,944
[7628]	26/08/19	1,201	1,201	1,179	1,185	-17	-1.414309	28,800	30,308,583,424
[7628]	26/08/18	1,208	1,217	1,202	1,202	-6	-0.496689	19,000	30,743,390,208
[7628]	26/08/17	1,215	1,235	1,205	1,208	-8	-0.657895	33,100	30,896,850,944
[7628]	26/08/14	1,200	1,219	1,191	1,216	+16	+1.333333	25,200	31,101,519,872
[7628]	26/08/13	1,183	1,200	1,180	1,200	+17	+1.437025	22,500	30,692,290,560
[7628]	26/08/12	1,188	1,188	1,174	1,183	+6	+0.509771	24,100	30,257,481,728
[7628]	26/08/10	1,171	1,185	1,168	1,177	-4	-0.338696	24,000	30,104,020,992
[7628]	26/08/07	1,195	1,195	1,163	1,181	+42	+3.687445	60,500	30,206,328,832
[7628]	26/08/06	1,129	1,145	1,129	1,139	+10	+0.88574	17,200	29,132,097,536
[7628]	26/08/05	1,128	1,140	1,128	1,129	+1	+0.088652	16,600	28,876,328,960
[7628]	26/08/04	1,143	1,146	1,128	1,128	-15	-1.312336	25,200	28,850,751,488
[7628]	26/08/03	1,150	1,155	1,130	1,143	-8	-0.695048	35,300	29,234,405,376
[7628]	26/07/31	1,165	1,172	1,151	1,151	-12	-1.031814	29,300	29,439,021,056
[7628]	26/07/30	1,167	1,174	1,158	1,163	-4	-0.342759	35,000	29,745,944,576
[7628]	26/07/29	1,146	1,175	1,143	1,167	+21	+1.832461	24,800	29,848,252,416
[7628]	26/07/28	1,160	1,160	1,144	1,146	-22	-1.883562	15,600	29,311,135,744
[7628]	26/07/27	1,154	1,168	1,153	1,168	+24	+2.097902	19,800	29,873,827,840
[7628]	26/07/24	1,141	1,146	1,133	1,144	-5	-0.435161	11,000	29,259,982,848
[7628]	26/07/23	1,152	1,157	1,140	1,149	-3	-0.260417	10,000	29,387,868,160
[7628]	26/07/22	1,158	1,159	1,140	1,152	+5	+0.43592	26,100	29,464,598,528
[7628]	26/07/21	1,139	1,154	1,139	1,147	+19	+1.684397	24,600	29,336,713,216
[7628]	26/07/17	1,130	1,153	1,119	1,128	-8	-0.704225	18,700	-
[7628]	26/07/16	1,157	1,157	1,134	1,136	-10	-0.8726	29,300	-
[7628]	26/07/15	1,142	1,147	1,132	1,146	+15	+1.32626	24,500	-
[7628]	26/07/14	1,142	1,144	1,130	1,131	0	0	29,000	-
[7628]	26/07/13	1,158	1,160	1,131	1,131	-19	-1.652174	27,200	-
[7628]	26/07/10	1,141	1,157	1,141	1,150	+20	+1.769912	24,900	-
[7628]	26/07/09	1,132	1,141	1,130	1,130	-2	-0.176678	16,400	-
[7628]	26/07/08	1,146	1,152	1,132	1,132	-17	-1.479547	18,100	-
[7628]	26/07/07	1,149	1,167	1,149	1,149	-1	-0.086957	16,900	-
[7628]	26/07/06	1,137	1,158	1,136	1,150	+23	+2.040816	24,300	-
[7628]	26/07/03	1,133	1,133	1,113	1,127	+8	+0.714924	21,800	-
[7628]	26/07/02	1,123	1,131	1,118	1,119	0	0	41,200	-
[7628]	26/07/01	1,112	1,119	1,110	1,119	+7	+0.629496	15,200	-
[7628]	26/06/30	1,123	1,125	1,098	1,112	-1	-0.089847	25,600	-
[7628]	26/06/29	1,111	1,125	1,103	1,113	+13	+1.181818	37,000	-
[7628]	26/06/26	1,105	1,108	1,090	1,100	+5	+0.456621	30,500	-
[7628]	26/06/25	1,106	1,108	1,088	1,095	-1	-0.091241	14,900	-
[7628]	26/06/24	1,110	1,117	1,096	1,096	-9	-0.81448	14,000	-
[7628]	26/06/23	1,121	1,125	1,101	1,105	-15	-1.339286	21,700	-
[7628]	26/06/22	1,127	1,135	1,110	1,120	+3	+0.268577	34,900	-
[7628]	26/06/19	1,127	1,135	1,113	1,117	-19	-1.672535	33,200	-
[7628]	26/06/18	1,132	1,144	1,127	1,136	+5	+0.442087	25,700	-
[7628]	26/06/17	1,134	1,162	1,128	1,131	+12	+1.072386	68,600	-
[7628]	26/06/16	1,115	1,127	1,103	1,119	-10	-0.88574	29,200	-
[7628]	26/06/15	1,069	1,132	1,069	1,129	+69	+6.509434	78,700	-
[7628]	26/06/12	1,037	1,065	1,034	1,060	+33	+3.213242	33,600	-
[7628]	26/06/11	1,028	1,035	1,018	1,027	-8	-0.772947	27,700	-
[7628]	26/06/10	1,041	1,047	1,028	1,035	-15	-1.428571	30,500	-
[7628]	26/06/09	1,052	1,063	1,044	1,050	+8	+0.767754	24,300	-
[7628]	26/06/08	1,050	1,066	1,039	1,042	-28	-2.616822	30,600	-
[7628]	26/06/05	1,068	1,081	1,067	1,070	0	0	13,000	-
[7628]	26/06/04	1,079	1,086	1,064	1,070	-19	-1.74472	24,300	-
[7628]	26/06/03	1,084	1,089	1,076	1,089	+20	+1.870907	26,100	-
[7628]	26/06/02	1,099	1,099	1,052	1,069	-32	-2.906449	36,900	-
[7628]	26/06/01	1,095	1,109	1,089	1,101	+2	+0.181984	36,700	-
[7628]	26/05/29	1,090	1,122	1,090	1,099	+9	+0.825688	28,000	-
[7628]	26/05/28	1,071	1,095	1,064	1,090	+13	+1.207057	29,600	-
[7628]	26/05/27	1,066	1,080	1,064	1,077	+3	+0.27933	21,500	-
[7628]	26/05/26	1,056	1,074	1,055	1,074	+11	+1.034807	11,900	-
[7628]	26/05/25	1,061	1,070	1,053	1,063	+12	+1.14177	31,000	-
[7628]	26/05/22	1,042	1,055	1,039	1,051	+20	+1.939864	18,300	-
[7628]	26/05/21	1,053	1,053	1,031	1,031	-12	-1.150527	29,000	-
[7628]	26/05/20	1,072	1,072	1,030	1,043	-23	-2.157598	28,400	-
[7628]	26/05/19	1,054	1,078	1,048	1,066	+29	+2.796528	29,400	-
[7628]	26/05/18	1,071	1,071	1,000	1,037	-28	-2.629108	50,000	-
[7628]	26/05/15	1,058	1,073	1,057	1,065	+7	+0.661626	26,300	-
[7628]	26/05/14	1,076	1,081	1,057	1,058	-14	-1.30597	32,400	-
[7628]	26/05/13	1,107	1,126	1,070	1,072	-25	-2.278943	61,700	-
[7628]	26/05/12	1,115	1,124	1,058	1,097	-6	-0.543971	42,300	-
[7628]	26/05/11	1,108	1,118	1,103	1,103	+5	+0.455373	20,300	-
[7628]	26/05/08	1,107	1,110	1,092	1,098	-14	-1.258993	20,800	-
[7628]	26/05/07	1,105	1,121	1,104	1,112	+10	+0.907441	16,900	-
[7628]	26/05/01	1,101	1,108	1,091	1,102	+1	+0.090827	23,300	-
[7628]	26/04/30	1,104	1,110	1,090	1,101	-25	-2.220249	33,000	-
[7628]	26/04/28	1,104	1,126	1,100	1,126	+22	+1.992754	27,400	-
[7628]	26/04/27	1,111	1,113	1,087	1,104	-15	-1.340483	39,300	-
[7628]	26/04/24	1,146	1,160	1,113	1,119	-16	-1.409692	23,900	-
[7628]	26/04/23	1,151	1,151	1,134	1,135	-27	-2.32358	24,900	-
[7628]	26/04/22	1,178	1,180	1,161	1,162	-20	-1.692047	24,300	-
[7628]	26/04/21	1,200	1,201	1,182	1,182	-16	-1.335559	18,300	-
[7628]	26/04/20	1,207	1,207	1,179	1,198	+21	+1.784197	58,100	-
[7628]	26/04/17	1,166	1,185	1,164	1,177	+13	+1.116838	24,900	-
[7628]	26/04/16	1,156	1,169	1,156	1,164	+13	+1.129453	26,000	-
[7628]	26/04/15	1,152	1,169	1,149	1,151	+10	+0.876424	46,000	-
[7628]	26/04/14	1,153	1,157	1,126	1,141	-11	-0.954861	49,000	-
[7628]	26/04/13	1,177	1,190	1,146	1,152	-52	-4.318937	81,400	-
[7628]	26/04/10	1,141	1,209	1,133	1,204	+71	+6.266549	157,200	-
[7628]	26/04/09	1,157	1,160	1,133	1,133	-19	-1.649306	24,200	-
[7628]	26/04/08	1,157	1,160	1,142	1,152	+14	+1.230228	35,400	-
[7628]	26/04/07	1,140	1,143	1,127	1,138	-2	-0.175439	14,500	-
[7628]	26/04/06	1,147	1,148	1,135	1,140	+2	+0.175747	16,700	-
[7628]	26/04/03	1,155	1,155	1,128	1,138	+2	+0.176056	19,300	-
[7628]	26/04/02	1,141	1,160	1,124	1,136	-10	-0.8726	32,500	-
[7628]	26/04/01	1,123	1,146	1,121	1,146	+39	+3.523035	25,600	-
[7628]	26/03/31	1,100	1,119	1,100	1,107	+6	+0.544959	22,000	-
[7628]	26/03/30	1,076	1,107	1,075	1,101	-44	-3.842795	65,700	-
[7628]	26/03/27	1,132	1,157	1,130	1,145	+1	+0.087413	91,600	-
[7628]	26/03/26	1,142	1,144	1,125	1,144	-1	-0.087336	61,500	-
[7628]	26/03/25	1,138	1,154	1,138	1,145	+18	+1.597161	62,300	-
[7628]	26/03/24	1,116	1,127	1,101	1,127	+41	+3.775322	33,800	-
[7628]	26/03/23	1,103	1,103	1,081	1,086	-34	-3.035714	71,900	-
[7628]	26/03/19	1,142	1,149	1,120	1,120	-33	-2.862099	52,600	-
[7628]	26/03/18	1,155	1,155	1,148	1,153	+12	+1.051709	45,700	-
[7628]	26/03/17	1,161	1,168	1,141	1,141	-12	-1.040763	31,200	-
[7628]	26/03/16	1,153	1,156	1,145	1,153	0	0	34,500	-
[7628]	26/03/13	1,151	1,161	1,145	1,153	-9	-0.774527	35,000	-
[7628]	26/03/12	1,184	1,184	1,160	1,162	-22	-1.858108	29,400	-
[7628]	26/03/11	1,191	1,196	1,183	1,184	+10	+0.851789	21,900	-
[7628]	26/03/10	1,178	1,186	1,166	1,174	+22	+1.909722	26,000	-
[7628]	26/03/09	1,130	1,159	1,125	1,152	-31	-2.620456	53,000	-
[7628]	26/03/06	1,188	1,194	1,176	1,183	-16	-1.334445	21,000	-
[7628]	26/03/05	1,202	1,218	1,194	1,199	+35	+3.006873	26,100	-
[7628]	26/03/04	1,161	1,191	1,140	1,164	-27	-2.267003	61,900	-
[7628]	26/03/03	1,245	1,245	1,191	1,191	-63	-5.023923	61,200	-
[7628]	26/03/02	1,274	1,274	1,231	1,254	-1	-0.079681	73,600	-
[7628]	26/02/27	1,247	1,260	1,239	1,255	+8	+0.64154	77,800	-
[7628]	26/02/26	1,277	1,277	1,247	1,247	-32	-2.501955	40,200	-
[7628]	26/02/25	1,270	1,280	1,259	1,279	+21	+1.669316	41,000	-
[7628]	26/02/24	1,255	1,269	1,241	1,258	+15	+1.206758	27,900	-
[7628]	26/02/20	1,254	1,262	1,243	1,243	-29	-2.279874	23,100	-
[7628]	26/02/19	1,251	1,272	1,237	1,272	+19	+1.516361	27,100	-
[7628]	26/02/18	1,255	1,276	1,251	1,253	0	0	19,000	-
[7628]	26/02/17	1,258	1,267	1,240	1,253	-5	-0.397456	37,100	-
[7628]	26/02/16	1,258	1,263	1,245	1,258	+9	+0.720576	45,500	-
[7628]	26/02/13	1,284	1,289	1,232	1,249	-35	-2.725857	42,700	-
[7628]	26/02/12	1,273	1,294	1,260	1,284	+71	+5.853256	60,200	-
[7628]	26/02/10	1,190	1,222	1,190	1,213	+19	+1.59129	34,900	-
[7628]	26/02/09	1,195	1,205	1,186	1,194	+16	+1.358234	26,000	-
[7628]	26/02/06	1,179	1,187	1,170	1,178	-1	-0.084818	22,700	-
[7628]	26/02/05	1,171	1,187	1,167	1,179	+22	+1.901469	28,900	-
[7628]	26/02/04	1,171	1,176	1,150	1,157	-10	-0.856898	83,800	-
[7628]	26/02/03	1,155	1,171	1,149	1,167	+18	+1.56658	32,400	-
[7628]	26/02/02	1,155	1,175	1,148	1,149	+4	+0.349345	29,100	-
[7628]	26/01/30	1,136	1,152	1,134	1,145	+9	+0.792254	33,200	-
[7628]	26/01/29	1,151	1,151	1,130	1,136	-14	-1.217391	59,900	-
[7628]	26/01/28	1,172	1,172	1,150	1,150	-28	-2.37691	32,200	-
[7628]	26/01/27	1,190	1,195	1,173	1,178	-20	-1.669449	44,000	-
[7628]	26/01/26	1,206	1,210	1,195	1,198	-22	-1.803279	35,100	-
[7628]	26/01/23	1,224	1,234	1,216	1,220	-11	-0.893582	21,900	-
[7628]	26/01/22	1,231	1,249	1,219	1,231	+9	+0.736498	35,600	-
[7628]	26/01/21	1,231	1,231	1,210	1,222	-19	-1.531023	33,300	-
[7628]	26/01/20	1,271	1,271	1,241	1,241	-37	-2.895149	33,800	-
[7628]	26/01/19	1,282	1,289	1,261	1,278	+8	+0.629921	54,500	-
[7628]	26/01/16	1,267	1,270	1,253	1,270	+4	+0.315956	29,100	-
[7628]	26/01/15	1,258	1,266	1,247	1,266	+14	+1.118211	26,300	-
[7628]	26/01/14	1,254	1,256	1,243	1,252	-6	-0.476948	27,800	-
[7628]	26/01/13	1,230	1,265	1,230	1,258	+40	+3.284072	36,300	-
[7628]	26/01/09	1,204	1,221	1,204	1,218	+20	+1.669449	14,500	-
[7628]	26/01/08	1,212	1,224	1,198	1,198	-16	-1.317957	21,700	-
[7628]	26/01/07	1,210	1,228	1,201	1,214	0	0	19,600	-
[7628]	26/01/06	1,186	1,225	1,186	1,214	+29	+2.447257	22,800	-
[7628]	26/01/05	1,204	1,210	1,181	1,185	-19	-1.578073	37,800	-
[7628]	25/12/30	1,202	1,224	1,201	1,204	+5	+0.417014	27,000	-
[7628]	25/12/29	1,209	1,225	1,199	1,199	-10	-0.82713	65,300	-
[7628]	25/12/26	1,191	1,209	1,188	1,209	+34	+2.893617	19,200	-
[7628]	25/12/25	1,182	1,189	1,175	1,175	+5	+0.42735	12,200	-
[7628]	25/12/24	1,191	1,191	1,168	1,170	-21	-1.763224	17,800	-
[7628]	25/12/23	1,192	1,197	1,175	1,191	-1	-0.083893	18,800	-
[7628]	25/12/22	1,205	1,207	1,189	1,192	-1	-0.083822	32,400	-
[7628]	25/12/19	1,183	1,193	1,167	1,193	+24	+2.053037	34,800	-
[7628]	25/12/18	1,148	1,169	1,148	1,169	+29	+2.54386	26,400	-
[7628]	25/12/17	1,141	1,149	1,137	1,140	+8	+0.706714	12,000	-
[7628]	25/12/16	1,173	1,173	1,130	1,132	-37	-3.165098	25,400	-
[7628]	25/12/15	1,158	1,176	1,158	1,169	+19	+1.652174	32,400	-
[7628]	25/12/12	1,130	1,161	1,130	1,150	+30	+2.678571	37,800	-
[7628]	25/12/11	1,132	1,132	1,117	1,120	-12	-1.060071	26,800	-
[7628]	25/12/10	1,128	1,144	1,124	1,132	+15	+1.342883	32,400	-
[7628]	25/12/09	1,123	1,123	1,102	1,117	+5	+0.44964	24,800	-
[7628]	25/12/08	1,111	1,119	1,102	1,112	+12	+1.090909	29,600	-
[7628]	25/12/05	1,115	1,119	1,100	1,100	-11	-0.990099	33,200	-
[7628]	25/12/04	1,112	1,122	1,102	1,111	-1	-0.089928	23,000	-
[7628]	25/12/03	1,125	1,130	1,112	1,112	-19	-1.679929	28,600	-
[7628]	25/12/02	1,136	1,144	1,129	1,131	-7	-0.615114	14,000	-
[7628]	25/12/01	1,156	1,156	1,136	1,138	-10	-0.87108	17,200	-
[7628]	25/11/28	1,159	1,164	1,146	1,148	+8	+0.701754	19,400	-
[7628]	25/11/27	1,156	1,160	1,140	1,140	-15	-1.298701	25,000	-
[7628]	25/11/26	1,137	1,157	1,137	1,155	+13	+1.138354	20,000	-
[7628]	25/11/25	1,140	1,147	1,130	1,142	+4	+0.351494	19,000	-
[7628]	25/11/21	1,118	1,138	1,118	1,138	+20	+1.788909	27,600	-
[7628]	25/11/20	1,115	1,129	1,108	1,118	+8	+0.720721	14,600	-
[7628]	25/11/19	1,115	1,126	1,110	1,110	-8	-0.715564	19,800	-
[7628]	25/11/18	1,121	1,128	1,110	1,118	+2	+0.179211	17,800	-
[7628]	25/11/17	1,117	1,127	1,114	1,116	-11	-0.976043	12,800	-
[7628]	25/11/14	1,134	1,136	1,123	1,127	-9	-0.792254	26,600	-
[7628]	25/11/13	1,100	1,136	1,100	1,136	+29	+2.619693	32,600	-
[7628]	25/11/12	1,082	1,110	1,066	1,107	+66	+6.340058	52,600	-
[7628]	25/11/11	1,050	1,059	1,030	1,041	-2	-0.191755	30,600	-
[7628]	25/11/10	1,029	1,048	1,027	1,043	+15	+1.459144	14,000	-
[7628]	25/11/07	1,025	1,033	1,020	1,028	+3	+0.292683	7,400	-
[7628]	25/11/06	1,022	1,047	1,022	1,025	+3	+0.293542	12,600	-
[7628]	25/11/05	1,026	1,035	1,006	1,022	-4	-0.389864	25,200	-
[7628]	25/11/04	1,017	1,034	1,016	1,026	+1	+0.097561	24,400	-
[7628]	25/10/31	1,008	1,031	1,008	1,025	+7	+0.687623	54,000	-
[7628]	25/10/30	1,034	1,046	1,018	1,018	-16	-1.547389	36,800	-
[7628]	25/10/29	1,062	1,064	1,034	1,034	-18	-1.711027	20,400	-
[7628]	25/10/28	1,094	1,094	1,052	1,052	-42	-3.839122	22,400	-
[7628]	25/10/27	1,085	1,098	1,085	1,094	+24	+2.242991	21,600	-
[7628]	25/10/24	1,066	1,084	1,063	1,070	-2	-0.186567	20,400	-
[7628]	25/10/23	1,062	1,089	1,062	1,072	-15	-1.379945	19,000	-
[7628]	25/10/22	1,076	1,087	1,075	1,087	+3	+0.276753	14,000	-
[7628]	25/10/21	1,089	1,089	1,075	1,084	-12	-1.094891	18,800	-
[7628]	25/10/20	1,055	1,096	1,055	1,096	+41	+3.886256	19,800	-
[7628]	25/10/17	1,057	1,059	1,048	1,055	0	0	16,800	-
[7628]	25/10/16	1,060	1,075	1,054	1,055	-10	-0.938967	12,200	-
[7628]	25/10/15	1,047	1,074	1,047	1,065	+22	+2.1093	16,000	-
[7628]	25/10/14	1,046	1,060	1,041	1,043	-17	-1.603774	24,800	-
[7628]	25/10/10	1,072	1,075	1,053	1,060	-19	-1.76089	26,600	-
[7628]	25/10/09	1,085	1,097	1,077	1,079	-9	-0.827206	14,600	-
[7628]	25/10/08	1,090	1,101	1,088	1,088	-3	-0.274977	14,200	-
[7628]	25/10/07	1,098	1,110	1,087	1,091	-17	-1.534296	22,400	-
[7628]	25/10/06	1,101	1,111	1,080	1,108	+29	+2.687674	27,200	-
[7628]	25/10/03	1,083	1,099	1,075	1,079	-17	-1.551095	20,800	-
[7628]	25/10/02	1,055	1,106	1,055	1,096	+41	+3.886256	37,800	-
[7628]	25/10/01	1,087	1,087	1,055	1,055	-35	-3.211009	26,400	-
[7628]	25/09/30	1,110	1,110	1,087	1,090	-20	-1.801802	29,400	-
[7628]	25/09/29	1,126	1,127	1,101	1,110	-48	-4.145078	84,200	-
[7628]	25/09/26	1,145	1,158	1,136	1,158	+13	+1.135371	261,200	-
[7628]	25/09/25	1,140	1,145	1,129	1,145	+8	+0.703606	107,000	-
[7628]	25/09/24	1,131	1,140	1,118	1,137	+4	+0.353045	70,800	-
[7628]	25/09/22	1,129	1,137	1,122	1,133	+13	+1.160714	54,000	-
[7628]	25/09/19	1,132	1,137	1,120	1,120	-6	-0.53286	41,800	-
[7628]	25/09/18	1,121	1,126	1,111	1,126	+10	+0.896057	25,600	-
[7628]	25/09/17	1,105	1,121	1,095	1,116	+6	+0.540541	25,600	-
[7628]	25/09/16	1,102	1,121	1,102	1,110	-5	-0.44843	38,200	-
[7628]	25/09/12	1,127	1,131	1,105	1,115	-18	-1.588703	39,800	-
[7628]	25/09/11	1,145	1,145	1,130	1,133	-12	-1.048035	22,400	-
[7628]	25/09/10	1,140	1,150	1,135	1,145	0	0	15,400	-
[7628]	25/09/09	1,165	1,165	1,133	1,145	-18	-1.547721	17,800	-
[7628]	25/09/08	1,172	1,177	1,160	1,163	-7	-0.598291	14,400	-
[7628]	25/09/05	1,173	1,189	1,163	1,170	-2	-0.170648	22,000	-