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
[7637]	26/10/29	3,385	3,405	3,335	3,405	+5.0	+0.15	68,100	38,618,382,336
[7637]	26/10/28	3,425	3,480	3,390	3,400	+5.0	+0.15	24,200	38,561,673,216
[7637]	26/10/27	3,365	3,410	3,345	3,395	+70.0	+2.11	16,800	38,504,968,192
[7637]	26/10/26	3,370	3,370	3,300	3,325	-35.0	-1.04	24,100	37,711,048,704
[7637]	26/10/23	3,395	3,405	3,250	3,360	-45.0	-1.32	36,500	38,108,008,448
[7637]	26/10/22	3,465	3,480	3,375	3,405	-60.0	-1.73	36,500	38,618,382,336
[7637]	26/10/21	3,450	3,485	3,440	3,465	+35.0	+1.02	14,100	39,298,883,584
[7637]	26/10/20	3,515	3,540	3,420	3,430	-120.0	-3.38	26,200	38,901,923,840
[7637]	26/10/19	3,500	3,550	3,415	3,550	-5.0	-0.14	23,100	40,262,926,336
[7637]	26/10/16	3,540	3,585	3,515	3,555	+135.0	+3.95	33,400	40,319,631,360
[7637]	26/10/15	3,535	3,550	3,420	3,420	-185.0	-5.13	34,700	38,788,509,696
[7637]	26/10/14	3,635	3,645	3,585	3,605	-5.0	-0.14	20,200	40,886,718,464
[7637]	26/10/13	3,530	3,635	3,505	3,610	+80.0	+2.27	20,000	40,943,423,488
[7637]	26/10/09	3,380	3,530	3,380	3,530	+95.0	+2.77	36,500	40,036,089,856
[7637]	26/10/08	3,470	3,475	3,395	3,435	-90.0	-2.55	25,700	38,958,632,960
[7637]	26/10/07	3,520	3,580	3,505	3,525	-25.0	-0.70	30,500	39,979,384,832
[7637]	26/10/06	3,525	3,565	3,525	3,550	+30.0	+0.85	16,500	40,262,926,336
[7637]	26/10/05	3,530	3,580	3,510	3,520	-5.0	-0.14	22,200	39,922,675,712
[7637]	26/10/02	3,540	3,605	3,510	3,525	-65.0	-1.81	18,300	39,979,384,832
[7637]	26/10/01	3,555	3,600	3,520	3,590	+5.0	+0.14	20,900	40,716,591,104
[7637]	26/09/30	3,585	3,615	3,565	3,585	-5.0	-0.14	15,500	40,659,881,984
[7637]	26/09/29	3,640	3,640	3,550	3,590	-75.0	-2.05	30,300	40,716,591,104
[7637]	26/09/28	3,705	3,730	3,660	3,665	-25.0	-0.68	36,200	41,567,215,616
[7637]	26/09/25	3,665	3,690	3,635	3,690	+10.0	+0.27	33,300	41,850,757,120
[7637]	26/09/24	3,665	3,740	3,625	3,680	+75.0	+2.08	48,500	41,737,342,976
[7637]	26/09/18	3,585	3,640	3,575	3,605	+25.0	+0.70	21,700	40,886,718,464
[7637]	26/09/17	3,515	3,660	3,515	3,580	+95.0	+2.73	38,700	40,603,176,960
[7637]	26/09/16	3,410	3,485	3,385	3,485	+35.0	+1.01	30,100	39,525,715,968
[7637]	26/09/15	3,310	3,450	3,305	3,450	+120.0	+3.60	26,500	39,128,756,224
[7637]	26/09/14	3,370	3,385	3,315	3,330	-55.0	-1.62	26,500	37,767,757,824
[7637]	26/09/11	3,405	3,430	3,350	3,385	-130.0	-3.70	36,600	38,391,549,952
[7637]	26/09/10	3,560	3,590	3,505	3,515	-80.0	-2.23	19,000	39,865,966,592
[7637]	26/09/09	3,550	3,600	3,545	3,595	+40.0	+1.13	16,900	40,773,300,224
[7637]	26/09/08	3,625	3,705	3,555	3,555	-110.0	-3.00	29,900	40,319,631,360
[7637]	26/09/07	3,660	3,720	3,645	3,665	-5.0	-0.14	18,100	41,567,215,616
[7637]	26/09/04	3,690	3,710	3,640	3,670	-30.0	-0.81	20,900	41,623,924,736
[7637]	26/09/03	3,740	3,770	3,670	3,700	-40.0	-1.07	29,000	41,964,175,360
[7637]	26/09/02	3,680	3,790	3,670	3,740	-35.0	-0.93	44,400	42,417,840,128
[7637]	26/09/01	3,670	3,815	3,670	3,775	+45.0	+1.21	33,800	42,814,799,872
[7637]	26/08/31	3,695	3,730	3,640	3,730	-25.0	-0.67	30,500	42,304,425,984
[7637]	26/08/28	3,760	3,830	3,755	3,755	0	+0.00	32,000	42,587,967,488
[7637]	26/08/27	3,840	3,840	3,730	3,755	-65.0	-1.70	22,300	42,587,967,488
[7637]	26/08/26	3,775	3,835	3,765	3,820	+70.0	+1.87	26,300	43,325,173,760
[7637]	26/08/25	3,815	3,815	3,725	3,750	-55.0	-1.45	29,900	42,531,258,368
[7637]	26/08/24	3,750	3,885	3,715	3,805	+90.0	+2.42	50,500	43,155,050,496
[7637]	26/08/21	3,625	3,740	3,580	3,715	+35.0	+0.95	38,100	42,134,298,624
[7637]	26/08/20	3,610	3,680	3,550	3,680	+85.0	+2.36	40,700	41,737,342,976
[7637]	26/08/19	3,785	3,785	3,575	3,595	-255.0	-6.62	47,800	40,773,300,224
[7637]	26/08/18	3,945	4,005	3,825	3,850	-60.0	-1.53	46,300	43,665,424,384
[7637]	26/08/17	4,000	4,055	3,905	3,910	-60.0	-1.51	49,400	44,346,081,280
[7637]	26/08/14	3,875	4,085	3,800	3,970	+160.0	+4.20	86,900	45,026,586,624
[7637]	26/08/13	3,930	3,975	3,810	3,810	-100.0	-2.56	57,600	43,211,911,168
[7637]	26/08/12	3,745	3,940	3,655	3,910	+275.0	+7.57	117,200	44,346,081,280
[7637]	26/08/10	3,430	3,760	3,430	3,635	+25.0	+0.69	128,000	41,227,112,448
[7637]	26/08/07	3,860	3,870	3,490	3,610	-195.0	-5.12	157,900	40,943,570,944
[7637]	26/08/06	3,820	3,865	3,745	3,805	+15.0	+0.40	46,000	43,155,202,048
[7637]	26/08/05	3,630	3,830	3,630	3,790	+210.0	+5.87	50,800	42,985,078,784
[7637]	26/08/04	3,580	3,655	3,550	3,580	+70.0	+1.99	40,900	40,603,316,224
[7637]	26/08/03	3,500	3,555	3,430	3,510	+20.0	+0.57	33,500	39,809,396,736
[7637]	26/07/31	3,460	3,570	3,375	3,490	+170.0	+5.12	45,000	39,582,564,352
[7637]	26/07/30	3,265	3,365	3,230	3,320	+45.0	+1.37	30,400	37,654,474,752
[7637]	26/07/29	3,310	3,345	3,180	3,275	-10.0	-0.30	39,200	37,144,096,768
[7637]	26/07/28	3,350	3,360	3,270	3,285	-110.0	-3.24	40,200	37,257,515,008
[7637]	26/07/27	3,395	3,420	3,335	3,395	0	+0.00	22,300	38,505,103,360
[7637]	26/07/24	3,420	3,460	3,365	3,395	-70.0	-2.02	17,200	38,505,103,360
[7637]	26/07/23	3,365	3,470	3,330	3,465	+135.0	+4.05	33,100	39,299,022,848
[7637]	26/07/22	3,360	3,400	3,310	3,330	+40.0	+1.22	19,900	37,767,892,992
[7637]	26/07/21	3,265	3,320	3,240	3,290	+50.0	+1.54	13,400	37,314,224,128
[7637]	26/07/17	3,300	3,360	3,155	3,240	-110	-3.28	61,600	-
[7637]	26/07/16	3,390	3,405	3,330	3,350	-75	-2.19	31,500	-
[7637]	26/07/15	3,385	3,455	3,375	3,425	+40	+1.18	15,100	-
[7637]	26/07/14	3,365	3,425	3,335	3,385	+20	+0.59	15,700	-
[7637]	26/07/13	3,430	3,460	3,320	3,365	+5	+0.15	30,200	-
[7637]	26/07/10	3,290	3,400	3,275	3,360	+80	+2.44	31,600	-
[7637]	26/07/09	3,280	3,315	3,275	3,280	-35	-1.06	13,800	-
[7637]	26/07/08	3,430	3,430	3,310	3,315	-60	-1.78	18,700	-
[7637]	26/07/07	3,465	3,510	3,340	3,375	-45	-1.32	22,600	-
[7637]	26/07/06	3,520	3,540	3,380	3,420	+40	+1.18	35,100	-
[7637]	26/07/03	3,310	3,380	3,255	3,380	+60	+1.81	26,100	-
[7637]	26/07/02	3,385	3,445	3,320	3,320	-75	-2.21	19,700	-
[7637]	26/07/01	3,450	3,450	3,390	3,395	+15	+0.44	24,100	-
[7637]	26/06/30	3,425	3,450	3,315	3,380	-40	-1.17	26,600	-
[7637]	26/06/29	3,430	3,455	3,330	3,420	+20	+0.59	33,600	-
[7637]	26/06/26	3,495	3,540	3,390	3,400	-95	-2.72	25,700	-
[7637]	26/06/25	3,505	3,550	3,465	3,495	+25	+0.72	22,000	-
[7637]	26/06/24	3,505	3,600	3,380	3,470	-50	-1.42	51,600	-
[7637]	26/06/23	3,705	3,715	3,520	3,520	-190	-5.12	32,900	-
[7637]	26/06/22	3,700	3,740	3,680	3,710	+40	+1.09	26,100	-
[7637]	26/06/19	3,700	3,735	3,625	3,670	-10	-0.27	37,200	-
[7637]	26/06/18	3,725	3,770	3,680	3,680	+25	+0.68	27,400	-
[7637]	26/06/17	3,565	3,695	3,565	3,655	+90	+2.52	35,800	-
[7637]	26/06/16	3,585	3,590	3,505	3,565	-15	-0.42	34,600	-
[7637]	26/06/15	3,490	3,600	3,370	3,580	+230	+6.87	60,700	-
[7637]	26/06/12	3,345	3,415	3,280	3,350	+75	+2.29	53,300	-
[7637]	26/06/11	3,195	3,280	3,110	3,275	+25	+0.77	68,000	-
[7637]	26/06/10	3,270	3,295	3,210	3,250	-50	-1.52	45,600	-
[7637]	26/06/09	3,415	3,465	3,225	3,300	-45	-1.35	80,800	-
[7637]	26/06/08	3,500	3,505	3,295	3,345	-255	-7.08	78,600	-
[7637]	26/06/05	3,560	3,630	3,555	3,600	+40	+1.12	24,600	-
[7637]	26/06/04	3,485	3,605	3,430	3,560	+30	+0.85	54,400	-
[7637]	26/06/03	3,605	3,690	3,480	3,530	-65	-1.81	48,000	-
[7637]	26/06/02	3,655	3,720	3,510	3,595	-130	-3.49	64,700	-
[7637]	26/06/01	3,925	3,960	3,700	3,725	-130	-3.37	71,500	-
[7637]	26/05/29	3,735	4,010	3,705	3,855	+190	+5.18	113,600	-
[7637]	26/05/28	3,700	3,700	3,555	3,665	-15	-0.41	66,700	-
[7637]	26/05/27	3,480	3,740	3,445	3,680	+220	+6.36	107,100	-
[7637]	26/05/26	3,455	3,615	3,395	3,460	+145	+4.37	98,900	-
[7637]	26/05/25	3,345	3,405	3,265	3,315	-10	-0.30	37,500	-
[7637]	26/05/22	3,370	3,370	3,300	3,325	-35.0	-1.04	19,100	-
[7637]	26/05/21	3,300	3,420	3,300	3,360	+80.0	+2.44	37,800	-
[7637]	26/05/20	3,260	3,285	3,200	3,280	-30.0	-0.91	29,100	-
[7637]	26/05/19	3,285	3,350	3,240	3,310	+25.0	+0.76	34,300	-
[7637]	26/05/18	3,300	3,350	3,160	3,285	+15.0	+0.46	74,300	-
[7637]	26/05/15	3,200	3,380	3,145	3,270	+60.0	+1.87	84,400	-
[7637]	26/05/14	3,300	3,380	3,125	3,210	+190.0	+6.29	185,700	-
[7637]	26/05/13	2,550	3,020	2,526	3,020	+500.0	+19.84	84,200	-
[7637]	26/05/12	2,465	2,522	2,465	2,520	+55.0	+2.23	20,800	-
[7637]	26/05/11	2,492	2,492	2,448	2,465	+23.0	+0.94	20,200	-
[7637]	26/05/08	2,432	2,448	2,397	2,442	-10.0	-0.41	14,100	-
[7637]	26/05/07	2,388	2,452	2,388	2,452	+94.0	+3.99	26,900	-
[7637]	26/05/01	2,386	2,386	2,348	2,358	-14.0	-0.59	9,800	-
[7637]	26/04/30	2,355	2,377	2,350	2,372	+17.0	+0.72	10,800	-
[7637]	26/04/28	2,336	2,374	2,336	2,355	+5.0	+0.21	8,700	-
[7637]	26/04/27	2,375	2,386	2,338	2,350	-19	-0.80	11,000	-
[7637]	26/04/24	2,350	2,392	2,335	2,369	+29	+1.24	18,600	-
[7637]	26/04/23	2,401	2,401	2,338	2,340	-73	-3.03	23,000	-
[7637]	26/04/22	2,464	2,479	2,413	2,413	-55	-2.23	14,900	-
[7637]	26/04/21	2,485	2,500	2,468	2,468	+11	+0.45	9,800	-
[7637]	26/04/20	2,492	2,511	2,457	2,457	-42	-1.68	9,400	-
[7637]	26/04/17	2,543	2,543	2,499	2,499	-28	-1.11	10,700	-
[7637]	26/04/16	2,523	2,535	2,500	2,527	-4	-0.16	20,000	-
[7637]	26/04/15	2,566	2,583	2,515	2,531	-24	-0.94	14,900	-
[7637]	26/04/14	2,526	2,562	2,526	2,555	+46	+1.83	17,100	-
[7637]	26/04/13	2,494	2,530	2,488	2,509	+22	+0.88	13,200	-
[7637]	26/04/10	2,516	2,525	2,468	2,487	+3	+0.12	13,100	-
[7637]	26/04/09	2,513	2,522	2,483	2,484	-29	-1.15	17,400	-
[7637]	26/04/08	2,450	2,519	2,450	2,513	+38	+1.54	33,300	-
[7637]	26/04/07	2,464	2,489	2,464	2,475	+27	+1.10	14,000	-
[7637]	26/04/06	2,471	2,482	2,440	2,448	-12	-0.49	17,800	-
[7637]	26/04/03	2,445	2,474	2,444	2,460	+15	+0.61	15,400	-
[7637]	26/04/02	2,501	2,545	2,434	2,445	-56	-2.24	25,900	-
[7637]	26/04/01	2,590	2,609	2,500	2,501	-39	-1.54	31,500	-
[7637]	26/03/31	2,512	2,610	2,445	2,540	+78	+3.17	59,300	-
[7637]	26/03/30	2,399	2,490	2,399	2,462	-157	-5.99	47,800	-
[7637]	26/03/27	2,542	2,619	2,542	2,619	+31	+1.20	34,100	-
[7637]	26/03/26	2,528	2,588	2,528	2,588	+64	+2.54	10,300	-
[7637]	26/03/25	2,582	2,590	2,524	2,524	-8	-0.32	15,200	-
[7637]	26/03/24	2,520	2,574	2,505	2,532	+56	+2.26	16,400	-
[7637]	26/03/23	2,509	2,526	2,446	2,476	-49	-1.94	16,000	-
[7637]	26/03/19	2,546	2,551	2,525	2,525	-65	-2.51	14,800	-
[7637]	26/03/18	2,560	2,590	2,560	2,590	+80	+3.19	16,600	-
[7637]	26/03/17	2,550	2,555	2,510	2,510	-3	-0.12	16,300	-
[7637]	26/03/16	2,518	2,521	2,480	2,513	-31	-1.22	21,100	-
[7637]	26/03/13	2,527	2,553	2,525	2,544	-6	-0.24	12,700	-
[7637]	26/03/12	2,566	2,574	2,550	2,550	-38	-1.47	15,700	-
[7637]	26/03/11	2,550	2,610	2,550	2,588	+44	+1.73	19,700	-
[7637]	26/03/10	2,534	2,565	2,521	2,544	+60	+2.42	15,700	-
[7637]	26/03/09	2,460	2,508	2,459	2,484	-114	-4.39	37,500	-
[7637]	26/03/06	2,611	2,631	2,596	2,598	-32	-1.22	16,200	-
[7637]	26/03/05	2,642	2,690	2,615	2,630	+88	+3.46	35,000	-
[7637]	26/03/04	2,583	2,618	2,524	2,542	-118	-4.44	48,400	-
[7637]	26/03/03	2,700	2,730	2,660	2,660	-41	-1.52	49,400	-
[7637]	26/03/02	2,683	2,717	2,649	2,701	+17	+0.63	28,200	-
[7637]	26/02/27	2,668	2,696	2,656	2,684	0	0.00	21,100	-
[7637]	26/02/26	2,698	2,723	2,682	2,684	+24	+0.90	46,800	-
[7637]	26/02/25	2,658	2,703	2,640	2,660	+21	+0.80	39,800	-
[7637]	26/02/24	2,682	2,682	2,637	2,639	-25	-0.94	29,300	-
[7637]	26/02/20	2,584	2,672	2,561	2,664	+71	+2.74	63,800	-
[7637]	26/02/19	2,549	2,598	2,527	2,593	+54	+2.13	67,100	-
[7637]	26/02/18	2,497	2,553	2,497	2,539	+55	+2.21	22,800	-
[7637]	26/02/17	2,490	2,523	2,475	2,484	-5	-0.20	19,900	-
[7637]	26/02/16	2,538	2,548	2,485	2,489	-64	-2.51	25,700	-
[7637]	26/02/13	2,596	2,596	2,530	2,553	-44	-1.69	43,700	-
[7637]	26/02/12	2,567	2,615	2,548	2,597	+28	+1.09	82,900	-
[7637]	26/02/10	2,424	2,625	2,400	2,569	+175	+7.31	80,000	-
[7637]	26/02/09	2,404	2,412	2,364	2,394	+40	+1.70	39,000	-
[7637]	26/02/06	2,380	2,380	2,336	2,354	-27	-1.13	19,500	-
[7637]	26/02/05	2,409	2,410	2,381	2,381	-19	-0.79	24,700	-
[7637]	26/02/04	2,379	2,400	2,378	2,400	+34	+1.44	23,500	-
[7637]	26/02/03	2,335	2,366	2,311	2,366	+65	+2.82	26,700	-
[7637]	26/02/02	2,340	2,353	2,301	2,301	-41	-1.75	35,700	-
[7637]	26/01/30	2,361	2,386	2,324	2,342	-6	-0.26	41,800	-
[7637]	26/01/29	2,333	2,358	2,308	2,348	+15	+0.64	39,500	-
[7637]	26/01/28	2,363	2,363	2,328	2,333	-22	-0.93	21,400	-
[7637]	26/01/27	2,360	2,377	2,352	2,355	-25	-1.05	14,600	-
[7637]	26/01/26	2,430	2,430	2,378	2,380	-55	-2.26	37,300	-
[7637]	26/01/23	2,460	2,461	2,426	2,435	-9	-0.37	14,000	-
[7637]	26/01/22	2,420	2,452	2,420	2,444	+39	+1.62	19,700	-
[7637]	26/01/21	2,400	2,434	2,388	2,405	-5	-0.21	18,900	-
[7637]	26/01/20	2,460	2,460	2,408	2,410	-58	-2.35	21,300	-
[7637]	26/01/19	2,528	2,528	2,457	2,468	-42	-1.67	22,800	-
[7637]	26/01/16	2,469	2,510	2,469	2,510	+48	+1.95	19,000	-
[7637]	26/01/15	2,430	2,487	2,430	2,462	+42	+1.74	28,900	-
[7637]	26/01/14	2,413	2,436	2,413	2,420	+7	+0.29	15,600	-
[7637]	26/01/13	2,438	2,438	2,399	2,413	+25	+1.05	28,900	-
[7637]	26/01/09	2,385	2,400	2,385	2,388	+3	+0.13	8,000	-
[7637]	26/01/08	2,417	2,426	2,381	2,385	-27	-1.12	18,500	-
[7637]	26/01/07	2,400	2,439	2,400	2,412	+25	+1.05	30,900	-
[7637]	26/01/06	2,345	2,388	2,345	2,387	+50	+2.14	25,300	-
[7637]	26/01/05	2,354	2,365	2,337	2,337	-6	-0.26	23,500	-
[7637]	25/12/30	2,372	2,372	2,336	2,343	-21	-0.89	13,000	-
[7637]	25/12/29	2,348	2,383	2,340	2,364	+28	+1.20	29,600	-
[7637]	25/12/26	2,328	2,336	2,316	2,336	+29	+1.26	11,700	-
[7637]	25/12/25	2,304	2,320	2,300	2,307	+7	+0.30	15,100	-
[7637]	25/12/24	2,275	2,300	2,275	2,300	+32	+1.41	12,600	-
[7637]	25/12/23	2,243	2,278	2,243	2,268	+25	+1.11	12,400	-
[7637]	25/12/22	2,236	2,253	2,228	2,243	+15	+0.67	17,300	-
[7637]	25/12/19	2,209	2,228	2,209	2,228	+19	+0.86	8,700	-
[7637]	25/12/18	2,210	2,211	2,202	2,209	0	0.00	7,500	-
[7637]	25/12/17	2,212	2,212	2,200	2,209	+9	+0.41	8,400	-
[7637]	25/12/16	2,216	2,219	2,200	2,200	-2	-0.09	14,900	-
[7637]	25/12/15	2,214	2,220	2,200	2,202	-2	-0.09	17,200	-
[7637]	25/12/12	2,191	2,209	2,191	2,204	+14	+0.64	16,000	-
[7637]	25/12/11	2,210	2,213	2,190	2,190	-18	-0.82	15,500	-
[7637]	25/12/10	2,193	2,215	2,192	2,208	+11	+0.50	17,900	-
[7637]	25/12/09	2,217	2,217	2,192	2,197	-20	-0.90	8,800	-
[7637]	25/12/08	2,203	2,217	2,203	2,217	+12	+0.54	8,500	-
[7637]	25/12/05	2,213	2,215	2,200	2,205	-8	-0.36	5,600	-
[7637]	25/12/04	2,205	2,221	2,201	2,213	+11	+0.50	11,900	-
[7637]	25/12/03	2,215	2,226	2,202	2,202	-16	-0.72	12,800	-
[7637]	25/12/02	2,231	2,233	2,217	2,218	-18	-0.81	7,500	-
[7637]	25/12/01	2,245	2,251	2,235	2,236	-9	-0.40	6,900	-
[7637]	25/11/28	2,233	2,252	2,233	2,245	+12	+0.54	8,400	-
[7637]	25/11/27	2,228	2,244	2,228	2,233	-7	-0.31	7,200	-
[7637]	25/11/26	2,205	2,250	2,205	2,240	+25	+1.13	10,000	-
[7637]	25/11/25	2,235	2,239	2,211	2,215	-14	-0.63	9,700	-
[7637]	25/11/21	2,200	2,234	2,200	2,229	+26	+1.18	10,900	-
[7637]	25/11/20	2,202	2,216	2,188	2,203	+16	+0.73	11,800	-
[7637]	25/11/19	2,188	2,205	2,181	2,187	-16	-0.73	10,000	-
[7637]	25/11/18	2,213	2,220	2,186	2,203	-4	-0.18	10,300	-
[7637]	25/11/17	2,210	2,215	2,200	2,207	-5	-0.23	5,600	-
[7637]	25/11/14	2,234	2,234	2,212	2,212	-26	-1.16	8,400	-
[7637]	25/11/13	2,232	2,242	2,227	2,238	+6	+0.27	7,700	-
[7637]	25/11/12	2,214	2,253	2,214	2,232	+18	+0.81	14,700	-
[7637]	25/11/11	2,211	2,214	2,193	2,214	+4	+0.18	8,000	-
[7637]	25/11/10	2,177	2,210	2,177	2,210	+34	+1.56	9,500	-
[7637]	25/11/07	2,177	2,187	2,170	2,176	-14	-0.64	11,900	-
[7637]	25/11/06	2,185	2,210	2,182	2,190	+5	+0.23	9,100	-
[7637]	25/11/05	2,218	2,219	2,170	2,185	-37	-1.67	21,900	-
[7637]	25/11/04	2,221	2,238	2,214	2,222	+2	+0.09	14,000	-
[7637]	25/10/31	2,215	2,225	2,200	2,220	+5	+0.23	13,000	-
[7637]	25/10/30	2,212	2,226	2,212	2,215	+3	+0.14	14,800	-
[7637]	25/10/29	2,244	2,263	2,210	2,212	-32	-1.43	13,700	-
[7637]	25/10/28	2,276	2,282	2,242	2,244	-42	-1.84	18,500	-
[7637]	25/10/27	2,285	2,289	2,277	2,286	+19	+0.84	10,800	-
[7637]	25/10/24	2,287	2,287	2,260	2,267	+4	+0.18	4,800	-
[7637]	25/10/23	2,245	2,263	2,244	2,263	+18	+0.80	6,400	-
[7637]	25/10/22	2,247	2,251	2,235	2,245	+8	+0.36	6,000	-
[7637]	25/10/21	2,252	2,257	2,237	2,237	-11	-0.49	5,200	-
[7637]	25/10/20	2,224	2,248	2,224	2,248	+27	+1.22	5,700	-
[7637]	25/10/17	2,212	2,234	2,212	2,221	-26	-1.16	12,300	-
[7637]	25/10/16	2,240	2,260	2,240	2,247	+2	+0.09	4,400	-
[7637]	25/10/15	2,245	2,258	2,240	2,245	+16	+0.72	9,300	-
[7637]	25/10/14	2,203	2,240	2,200	2,229	-5	-0.22	14,400	-
[7637]	25/10/10	2,263	2,269	2,226	2,234	-34	-1.50	12,000	-
[7637]	25/10/09	2,245	2,268	2,243	2,268	+24	+1.07	9,800	-
[7637]	25/10/08	2,265	2,268	2,243	2,244	-11	-0.49	5,000	-
[7637]	25/10/07	2,251	2,263	2,245	2,255	+5	+0.22	11,200	-
[7637]	25/10/06	2,267	2,269	2,232	2,250	+22	+0.99	14,900	-
[7637]	25/10/03	2,191	2,247	2,191	2,228	+27	+1.23	17,000	-
[7637]	25/10/02	2,207	2,216	2,200	2,201	-2	-0.09	15,500	-
[7637]	25/10/01	2,235	2,235	2,203	2,203	-35	-1.56	19,400	-
[7637]	25/09/30	2,262	2,262	2,238	2,238	-22	-0.97	20,800	-
[7637]	25/09/29	2,300	2,300	2,260	2,260	-46	-1.99	19,900	-
[7637]	25/09/26	2,300	2,310	2,298	2,306	+2	+0.09	20,700	-
[7637]	25/09/25	2,299	2,308	2,290	2,304	+5	+0.22	15,600	-
[7637]	25/09/24	2,296	2,305	2,290	2,299	+3	+0.13	16,200	-
[7637]	25/09/22	2,299	2,314	2,296	2,296	-2	-0.09	11,700	-
[7637]	25/09/19	2,314	2,314	2,290	2,298	-12	-0.52	17,200	-
[7637]	25/09/18	2,307	2,316	2,300	2,310	-5	-0.22	11,000	-
[7637]	25/09/17	2,313	2,322	2,304	2,315	-3	-0.13	13,200	-
[7637]	25/09/16	2,313	2,330	2,313	2,318	+8	+0.35	9,300	-
[7637]	25/09/12	2,313	2,325	2,309	2,310	0	0.00	11,100	-
[7637]	25/09/11	2,310	2,310	2,300	2,310	+12	+0.52	6,100	-
[7637]	25/09/10	2,307	2,311	2,295	2,298	-10	-0.43	22,100	-
[7637]	25/09/09	2,320	2,328	2,305	2,308	-10	-0.43	11,200	-
[7637]	25/09/08	2,324	2,327	2,314	2,318	-1	-0.04	10,200	-
[7637]	25/09/05	2,322	2,322	2,308	2,319	+12	+0.52	9,600	-