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
[7638]	26/10/29	1,326	1,326	1,315	1,326	-1.0	-0.08	46,600	22,748,192,768
[7638]	26/10/28	1,333	1,335	1,327	1,327	-7.0	-0.52	21,100	22,765,348,864
[7638]	26/10/27	1,335	1,338	1,328	1,334	+1.0	+0.08	16,100	22,885,437,440
[7638]	26/10/26	1,336	1,341	1,333	1,333	-4.0	-0.30	15,900	22,868,281,344
[7638]	26/10/23	1,335	1,345	1,329	1,337	0	+0.00	17,800	22,936,903,680
[7638]	26/10/22	1,341	1,344	1,334	1,337	0	+0.00	16,600	22,936,903,680
[7638]	26/10/21	1,322	1,342	1,322	1,337	+15.0	+1.13	73,100	22,936,903,680
[7638]	26/10/20	1,339	1,340	1,322	1,322	-14.0	-1.05	21,600	22,679,570,432
[7638]	26/10/19	1,337	1,345	1,336	1,336	-10.0	-0.74	27,100	22,919,747,584
[7638]	26/10/16	1,339	1,355	1,339	1,346	+10.0	+0.75	26,100	23,091,302,400
[7638]	26/10/15	1,356	1,364	1,336	1,336	-27.0	-1.98	37,600	22,919,747,584
[7638]	26/10/14	1,368	1,368	1,356	1,363	-11.0	-0.80	8,000	23,382,945,792
[7638]	26/10/13	1,353	1,374	1,353	1,374	+19.0	+1.40	11,900	23,571,656,704
[7638]	26/10/09	1,354	1,367	1,351	1,355	+6.0	+0.44	10,100	23,245,703,168
[7638]	26/10/08	1,352	1,353	1,337	1,349	-5.0	-0.37	20,400	23,142,768,640
[7638]	26/10/07	1,360	1,361	1,352	1,354	-6.0	-0.44	19,000	23,228,547,072
[7638]	26/10/06	1,367	1,367	1,357	1,360	-7.0	-0.51	21,700	23,331,479,552
[7638]	26/10/05	1,380	1,380	1,359	1,367	-14.0	-1.01	15,200	23,451,568,128
[7638]	26/10/02	1,395	1,398	1,373	1,381	-17.0	-1.22	24,300	23,691,745,280
[7638]	26/10/01	1,401	1,401	1,388	1,398	+1.0	+0.07	12,200	23,983,388,672
[7638]	26/09/30	1,402	1,409	1,394	1,397	-5.0	-0.36	14,300	23,966,232,576
[7638]	26/09/29	1,404	1,405	1,393	1,402	-18.0	-1.27	15,900	24,052,011,008
[7638]	26/09/28	1,430	1,431	1,416	1,420	-5.0	-0.35	16,600	24,360,810,496
[7638]	26/09/25	1,420	1,425	1,415	1,425	+6.0	+0.42	17,400	24,446,586,880
[7638]	26/09/24	1,422	1,424	1,415	1,419	-2.0	-0.14	13,800	24,343,654,400
[7638]	26/09/18	1,410	1,423	1,410	1,421	+13.0	+0.92	17,300	24,377,964,544
[7638]	26/09/17	1,401	1,413	1,398	1,408	+6.0	+0.43	8,500	24,154,943,488
[7638]	26/09/16	1,410	1,414	1,393	1,402	+5.0	+0.36	24,400	24,052,011,008
[7638]	26/09/15	1,392	1,400	1,386	1,397	+13.0	+0.94	15,500	23,966,232,576
[7638]	26/09/14	1,376	1,390	1,376	1,384	+9.0	+0.65	8,600	23,743,211,520
[7638]	26/09/11	1,386	1,386	1,372	1,375	-11.0	-0.79	18,300	23,588,812,800
[7638]	26/09/10	1,381	1,386	1,370	1,386	+2.0	+0.14	22,600	23,777,523,712
[7638]	26/09/09	1,393	1,396	1,380	1,384	-8.0	-0.57	10,500	23,743,211,520
[7638]	26/09/08	1,401	1,403	1,390	1,392	-9.0	-0.64	23,700	23,880,456,192
[7638]	26/09/07	1,405	1,420	1,401	1,401	-3.0	-0.21	18,900	24,034,854,912
[7638]	26/09/04	1,403	1,407	1,400	1,404	0	+0.00	8,800	24,086,321,152
[7638]	26/09/03	1,401	1,412	1,401	1,404	+1.0	+0.07	5,900	24,086,321,152
[7638]	26/09/02	1,419	1,419	1,403	1,403	-7.0	-0.50	15,500	24,069,167,104
[7638]	26/09/01	1,418	1,421	1,410	1,410	+1.0	+0.07	4,900	24,189,255,680
[7638]	26/08/31	1,418	1,420	1,409	1,409	-3.0	-0.21	10,700	24,172,099,584
[7638]	26/08/28	1,411	1,420	1,411	1,412	+2.0	+0.14	6,400	24,223,565,824
[7638]	26/08/27	1,411	1,424	1,410	1,410	-1.0	-0.07	6,700	24,189,255,680
[7638]	26/08/26	1,420	1,423	1,410	1,411	-2.0	-0.14	12,400	24,206,409,728
[7638]	26/08/25	1,418	1,418	1,410	1,413	-1.0	-0.07	6,200	24,240,721,920
[7638]	26/08/24	1,413	1,417	1,402	1,414	-1.0	-0.07	28,500	24,257,878,016
[7638]	26/08/21	1,412	1,416	1,408	1,415	+2.0	+0.14	8,900	24,275,032,064
[7638]	26/08/20	1,406	1,426	1,406	1,413	+7.0	+0.50	14,700	24,240,777,216
[7638]	26/08/19	1,416	1,420	1,397	1,406	-11.0	-0.78	34,000	24,120,688,640
[7638]	26/08/18	1,426	1,429	1,416	1,417	-9.0	-0.63	26,100	24,309,399,552
[7638]	26/08/17	1,432	1,445	1,420	1,426	+14.0	+0.99	34,700	24,463,800,320
[7638]	26/08/14	1,401	1,425	1,395	1,412	+10.0	+0.71	32,600	24,223,623,168
[7638]	26/08/13	1,397	1,408	1,397	1,402	+5.0	+0.36	12,600	24,052,066,304
[7638]	26/08/12	1,395	1,405	1,388	1,397	+1.0	+0.07	37,900	23,966,289,920
[7638]	26/08/10	1,400	1,407	1,394	1,396	-11.0	-0.78	15,500	23,949,133,824
[7638]	26/08/07	1,405	1,407	1,395	1,407	+2.0	+0.14	10,600	24,137,844,736
[7638]	26/08/06	1,400	1,405	1,384	1,405	+31.0	+2.26	41,500	24,103,534,592
[7638]	26/08/05	1,360	1,374	1,358	1,374	+14.0	+1.03	9,100	23,571,712,000
[7638]	26/08/04	1,357	1,360	1,340	1,360	+11.0	+0.82	17,000	23,331,534,848
[7638]	26/08/03	1,357	1,357	1,330	1,349	-7.0	-0.52	38,600	23,142,823,936
[7638]	26/07/31	1,367	1,368	1,355	1,356	-5.0	-0.37	17,800	23,262,912,512
[7638]	26/07/30	1,371	1,372	1,356	1,361	0	+0.00	16,300	23,348,690,944
[7638]	26/07/29	1,379	1,385	1,361	1,361	-12.0	-0.87	15,400	23,348,690,944
[7638]	26/07/28	1,376	1,378	1,365	1,373	+3.0	+0.22	10,600	23,554,555,904
[7638]	26/07/27	1,362	1,378	1,359	1,370	+12.0	+0.88	12,100	23,503,089,664
[7638]	26/07/24	1,369	1,371	1,355	1,358	-11.0	-0.80	16,000	23,297,222,656
[7638]	26/07/23	1,374	1,374	1,367	1,369	+2.0	+0.15	4,500	23,485,933,568
[7638]	26/07/22	1,369	1,383	1,365	1,367	-1.0	-0.07	16,600	23,451,623,424
[7638]	26/07/21	1,368	1,385	1,368	1,368	0	+0.00	13,800	23,468,779,520
[7638]	26/07/17	1,381	1,390	1,357	1,368	-13	-0.94	46,000	-
[7638]	26/07/16	1,381	1,390	1,381	1,381	-9	-0.65	9,300	-
[7638]	26/07/15	1,383	1,390	1,381	1,390	+9	+0.65	7,400	-
[7638]	26/07/14	1,400	1,400	1,380	1,381	-3	-0.22	9,000	-
[7638]	26/07/13	1,410	1,410	1,381	1,384	-13	-0.93	12,000	-
[7638]	26/07/10	1,390	1,401	1,381	1,397	+7	+0.50	8,400	-
[7638]	26/07/09	1,398	1,398	1,382	1,390	+6	+0.43	6,900	-
[7638]	26/07/08	1,398	1,399	1,384	1,384	-16	-1.14	12,500	-
[7638]	26/07/07	1,385	1,401	1,385	1,400	+13	+0.94	12,400	-
[7638]	26/07/06	1,361	1,387	1,361	1,387	+26	+1.91	15,800	-
[7638]	26/07/03	1,358	1,363	1,352	1,361	+3	+0.22	16,900	-
[7638]	26/07/02	1,350	1,359	1,339	1,358	+12	+0.89	17,400	-
[7638]	26/07/01	1,349	1,349	1,338	1,346	+11	+0.82	10,200	-
[7638]	26/06/30	1,347	1,347	1,330	1,335	0	0.00	9,300	-
[7638]	26/06/29	1,327	1,346	1,327	1,335	+12	+0.91	57,400	-
[7638]	26/06/26	1,315	1,323	1,309	1,323	+8	+0.61	11,700	-
[7638]	26/06/25	1,314	1,319	1,309	1,315	+5	+0.38	20,800	-
[7638]	26/06/24	1,321	1,329	1,301	1,310	-11	-0.83	41,300	-
[7638]	26/06/23	1,326	1,327	1,315	1,321	+3	+0.23	23,200	-
[7638]	26/06/22	1,337	1,351	1,318	1,318	-19	-1.42	46,000	-
[7638]	26/06/19	1,342	1,350	1,336	1,337	-4	-0.30	15,600	-
[7638]	26/06/18	1,340	1,349	1,338	1,341	-1	-0.07	8,200	-
[7638]	26/06/17	1,337	1,346	1,328	1,342	+16	+1.21	9,700	-
[7638]	26/06/16	1,340	1,340	1,326	1,326	-4	-0.30	12,800	-
[7638]	26/06/15	1,350	1,350	1,327	1,330	-10	-0.75	14,000	-
[7638]	26/06/12	1,318	1,340	1,318	1,340	+22	+1.67	19,400	-
[7638]	26/06/11	1,323	1,332	1,305	1,318	-13	-0.98	20,700	-
[7638]	26/06/10	1,337	1,337	1,327	1,331	+2	+0.15	9,100	-
[7638]	26/06/09	1,331	1,341	1,323	1,329	-1	-0.08	15,300	-
[7638]	26/06/08	1,340	1,348	1,327	1,330	-24	-1.77	21,000	-
[7638]	26/06/05	1,333	1,364	1,333	1,354	+19	+1.42	9,100	-
[7638]	26/06/04	1,327	1,341	1,323	1,335	+8	+0.60	13,000	-
[7638]	26/06/03	1,321	1,330	1,313	1,327	+9	+0.68	18,200	-
[7638]	26/06/02	1,339	1,339	1,311	1,318	-21	-1.57	58,700	-
[7638]	26/06/01	1,372	1,372	1,339	1,339	-24	-1.76	27,800	-
[7638]	26/05/29	1,355	1,374	1,349	1,363	+4	+0.29	23,200	-
[7638]	26/05/28	1,340	1,359	1,335	1,359	+19	+1.42	19,800	-
[7638]	26/05/27	1,338	1,343	1,331	1,340	+2	+0.15	15,200	-
[7638]	26/05/26	1,336	1,347	1,326	1,338	+2	+0.15	50,800	-
[7638]	26/05/25	1,351	1,351	1,325	1,336	-10	-0.74	36,700	-
[7638]	26/05/22	1,353	1,355	1,335	1,346	-7.0	-0.52	30,100	-
[7638]	26/05/21	1,361	1,361	1,338	1,353	+11.0	+0.82	19,100	-
[7638]	26/05/20	1,369	1,369	1,332	1,342	-36.0	-2.61	48,100	-
[7638]	26/05/19	1,368	1,394	1,365	1,378	+10.0	+0.73	47,800	-
[7638]	26/05/18	1,400	1,415	1,360	1,368	+4.0	+0.29	79,200	-
[7638]	26/05/15	1,352	1,365	1,344	1,364	+20.0	+1.49	48,900	-
[7638]	26/05/14	1,361	1,361	1,341	1,344	-17.0	-1.25	26,200	-
[7638]	26/05/13	1,362	1,368	1,356	1,361	0	+0.00	15,000	-
[7638]	26/05/12	1,372	1,375	1,360	1,361	-17.0	-1.23	16,100	-
[7638]	26/05/11	1,360	1,384	1,360	1,378	+20.0	+1.47	47,500	-
[7638]	26/05/08	1,365	1,368	1,355	1,358	-9.0	-0.66	21,400	-
[7638]	26/05/07	1,362	1,377	1,362	1,367	+12.0	+0.89	25,800	-
[7638]	26/05/01	1,380	1,380	1,355	1,355	-21.0	-1.53	58,200	-
[7638]	26/04/30	1,390	1,393	1,374	1,376	-16.0	-1.15	36,300	-
[7638]	26/04/28	1,388	1,395	1,384	1,392	+4.0	+0.29	21,300	-
[7638]	26/04/27	1,399	1,401	1,388	1,388	-8	-0.57	19,100	-
[7638]	26/04/24	1,402	1,402	1,389	1,396	-4	-0.29	30,100	-
[7638]	26/04/23	1,411	1,411	1,397	1,400	-1	-0.07	19,800	-
[7638]	26/04/22	1,420	1,424	1,401	1,401	-26	-1.82	23,100	-
[7638]	26/04/21	1,435	1,435	1,422	1,427	-7	-0.49	6,500	-
[7638]	26/04/20	1,432	1,434	1,426	1,434	+3	+0.21	14,600	-
[7638]	26/04/17	1,432	1,438	1,428	1,431	-3	-0.21	8,800	-
[7638]	26/04/16	1,413	1,435	1,413	1,434	+21	+1.49	20,300	-
[7638]	26/04/15	1,420	1,424	1,410	1,413	-2	-0.14	25,000	-
[7638]	26/04/14	1,427	1,432	1,411	1,415	0	0.00	22,900	-
[7638]	26/04/13	1,420	1,422	1,410	1,415	-2	-0.14	26,500	-
[7638]	26/04/10	1,424	1,432	1,416	1,417	-4	-0.28	24,600	-
[7638]	26/04/09	1,454	1,454	1,421	1,421	-29	-2.00	21,000	-
[7638]	26/04/08	1,455	1,458	1,445	1,450	+12	+0.83	24,000	-
[7638]	26/04/07	1,434	1,449	1,433	1,438	+4	+0.28	19,600	-
[7638]	26/04/06	1,431	1,435	1,427	1,434	+9	+0.63	22,700	-
[7638]	26/04/03	1,434	1,446	1,423	1,425	-9	-0.63	26,600	-
[7638]	26/04/02	1,459	1,459	1,431	1,434	-11	-0.76	18,700	-
[7638]	26/04/01	1,446	1,502	1,416	1,445	+16	+1.12	53,300	-
[7638]	26/03/31	1,422	1,443	1,414	1,429	+7	+0.49	32,000	-
[7638]	26/03/30	1,475	1,475	1,420	1,422	-113	-7.36	110,500	-
[7638]	26/03/27	1,535	1,550	1,531	1,535	0	0.00	51,800	-
[7638]	26/03/26	1,545	1,545	1,517	1,535	+2	+0.13	36,000	-
[7638]	26/03/25	1,532	1,544	1,527	1,533	+4	+0.26	21,000	-
[7638]	26/03/24	1,552	1,552	1,518	1,529	+17	+1.12	16,600	-
[7638]	26/03/23	1,560	1,560	1,511	1,512	-68	-4.30	42,300	-
[7638]	26/03/19	1,590	1,593	1,580	1,580	-19	-1.19	20,700	-
[7638]	26/03/18	1,594	1,603	1,593	1,599	+4	+0.25	13,500	-
[7638]	26/03/17	1,598	1,606	1,595	1,595	-3	-0.19	11,200	-
[7638]	26/03/16	1,593	1,607	1,590	1,598	+5	+0.31	19,800	-
[7638]	26/03/13	1,585	1,603	1,571	1,593	+8	+0.50	37,400	-
[7638]	26/03/12	1,601	1,604	1,584	1,585	-16	-1.00	28,100	-
[7638]	26/03/11	1,607	1,623	1,601	1,601	-12	-0.74	31,900	-
[7638]	26/03/10	1,609	1,619	1,602	1,613	+4	+0.25	16,800	-
[7638]	26/03/09	1,590	1,616	1,582	1,609	-10	-0.62	55,400	-
[7638]	26/03/06	1,604	1,622	1,599	1,619	+1	+0.06	28,900	-
[7638]	26/03/05	1,620	1,638	1,611	1,618	+33	+2.08	40,800	-
[7638]	26/03/04	1,580	1,601	1,560	1,585	-8	-0.50	89,400	-
[7638]	26/03/03	1,638	1,638	1,591	1,593	-41	-2.51	50,100	-
[7638]	26/03/02	1,626	1,644	1,621	1,634	-28	-1.68	35,300	-
[7638]	26/02/27	1,642	1,662	1,630	1,662	+12	+0.73	33,100	-
[7638]	26/02/26	1,637	1,663	1,636	1,650	+7	+0.43	47,700	-
[7638]	26/02/25	1,602	1,650	1,595	1,643	+38	+2.37	71,700	-
[7638]	26/02/24	1,604	1,616	1,597	1,605	-3	-0.19	24,200	-
[7638]	26/02/20	1,597	1,611	1,582	1,608	-4	-0.25	32,400	-
[7638]	26/02/19	1,631	1,635	1,610	1,612	-11	-0.68	30,900	-
[7638]	26/02/18	1,579	1,623	1,565	1,623	+42	+2.66	104,400	-
[7638]	26/02/17	1,571	1,582	1,550	1,581	+7	+0.44	97,800	-
[7638]	26/02/16	1,547	1,588	1,528	1,574	+58	+3.83	192,200	-
[7638]	26/02/13	1,507	1,529	1,500	1,516	+8	+0.53	78,600	-
[7638]	26/02/12	1,496	1,512	1,486	1,508	+18	+1.21	60,400	-
[7638]	26/02/10	1,464	1,494	1,460	1,490	+30	+2.05	48,800	-
[7638]	26/02/09	1,479	1,481	1,438	1,460	-7	-0.48	124,100	-
[7638]	26/02/06	1,474	1,474	1,463	1,467	-6	-0.41	14,900	-
[7638]	26/02/05	1,472	1,475	1,467	1,473	+3	+0.20	24,100	-
[7638]	26/02/04	1,456	1,470	1,455	1,470	+12	+0.82	17,700	-
[7638]	26/02/03	1,457	1,465	1,447	1,458	+13	+0.90	23,900	-
[7638]	26/02/02	1,459	1,461	1,445	1,445	-10	-0.69	22,600	-
[7638]	26/01/30	1,452	1,458	1,445	1,455	+10	+0.69	21,700	-
[7638]	26/01/29	1,456	1,456	1,437	1,445	-7	-0.48	27,400	-
[7638]	26/01/28	1,461	1,461	1,447	1,452	-12	-0.82	22,900	-
[7638]	26/01/27	1,454	1,464	1,439	1,464	+20	+1.39	22,500	-
[7638]	26/01/26	1,468	1,468	1,431	1,444	-23	-1.57	80,000	-
[7638]	26/01/23	1,480	1,485	1,466	1,467	-18	-1.21	34,600	-
[7638]	26/01/22	1,479	1,485	1,475	1,485	+12	+0.81	8,700	-
[7638]	26/01/21	1,486	1,486	1,472	1,473	-14	-0.94	24,900	-
[7638]	26/01/20	1,493	1,493	1,480	1,487	+2	+0.13	16,700	-
[7638]	26/01/19	1,502	1,505	1,485	1,485	-20	-1.33	39,300	-
[7638]	26/01/16	1,500	1,515	1,500	1,505	+4	+0.27	37,300	-
[7638]	26/01/15	1,495	1,503	1,495	1,501	+7	+0.47	26,700	-
[7638]	26/01/14	1,490	1,494	1,485	1,494	+8	+0.54	13,800	-
[7638]	26/01/13	1,504	1,504	1,485	1,486	-15	-1.00	28,600	-
[7638]	26/01/09	1,475	1,501	1,475	1,501	+24	+1.62	79,900	-
[7638]	26/01/08	1,479	1,485	1,471	1,477	-4	-0.27	21,200	-
[7638]	26/01/07	1,478	1,486	1,473	1,481	+1	+0.07	25,900	-
[7638]	26/01/06	1,489	1,489	1,477	1,480	-7	-0.47	24,900	-
[7638]	26/01/05	1,489	1,489	1,474	1,487	+12	+0.81	21,400	-
[7638]	25/12/30	1,479	1,487	1,473	1,475	-4	-0.27	14,700	-
[7638]	25/12/29	1,476	1,480	1,470	1,479	+9	+0.61	32,100	-
[7638]	25/12/26	1,453	1,470	1,452	1,470	+24	+1.66	20,800	-
[7638]	25/12/25	1,445	1,459	1,444	1,446	-2	-0.14	23,800	-
[7638]	25/12/24	1,455	1,459	1,447	1,448	-5	-0.34	21,100	-
[7638]	25/12/23	1,444	1,456	1,442	1,453	+3	+0.21	11,800	-
[7638]	25/12/22	1,457	1,457	1,443	1,450	-9	-0.62	13,700	-
[7638]	25/12/19	1,457	1,475	1,447	1,459	-6	-0.41	17,800	-
[7638]	25/12/18	1,476	1,476	1,465	1,465	-9	-0.61	8,400	-
[7638]	25/12/17	1,477	1,478	1,464	1,474	-3	-0.20	5,200	-
[7638]	25/12/16	1,513	1,513	1,477	1,477	-36	-2.38	16,900	-
[7638]	25/12/15	1,450	1,515	1,447	1,513	+63	+4.34	56,600	-
[7638]	25/12/12	1,444	1,454	1,441	1,450	+5	+0.35	8,100	-
[7638]	25/12/11	1,460	1,460	1,445	1,445	-15	-1.03	9,300	-
[7638]	25/12/10	1,462	1,463	1,452	1,460	+2	+0.14	4,400	-
[7638]	25/12/09	1,465	1,467	1,453	1,458	-8	-0.55	9,300	-
[7638]	25/12/08	1,478	1,478	1,466	1,466	-12	-0.81	13,900	-
[7638]	25/12/05	1,471	1,479	1,471	1,478	+6	+0.41	3,600	-
[7638]	25/12/04	1,469	1,478	1,469	1,472	+3	+0.20	5,800	-
[7638]	25/12/03	1,477	1,477	1,469	1,469	-8	-0.54	6,600	-
[7638]	25/12/02	1,477	1,479	1,471	1,477	+4	+0.27	2,900	-
[7638]	25/12/01	1,483	1,483	1,473	1,473	-9	-0.61	6,200	-
[7638]	25/11/28	1,479	1,486	1,479	1,482	+4	+0.27	8,900	-
[7638]	25/11/27	1,480	1,487	1,478	1,478	-5	-0.34	4,100	-
[7638]	25/11/26	1,477	1,487	1,477	1,483	+7	+0.47	5,100	-
[7638]	25/11/25	1,486	1,488	1,475	1,476	-10	-0.67	4,700	-
[7638]	25/11/21	1,470	1,489	1,470	1,486	+6	+0.41	8,300	-
[7638]	25/11/20	1,488	1,497	1,480	1,480	-7	-0.47	12,300	-
[7638]	25/11/19	1,495	1,496	1,485	1,487	-9	-0.60	12,200	-
[7638]	25/11/18	1,499	1,504	1,481	1,496	-3	-0.20	17,300	-
[7638]	25/11/17	1,509	1,510	1,490	1,499	+20	+1.35	38,000	-
[7638]	25/11/14	1,473	1,483	1,456	1,479	+5	+0.34	24,600	-
[7638]	25/11/13	1,465	1,475	1,463	1,474	+11	+0.75	13,600	-
[7638]	25/11/12	1,449	1,464	1,448	1,463	+14	+0.97	7,700	-
[7638]	25/11/11	1,440	1,456	1,439	1,449	+15	+1.05	7,900	-
[7638]	25/11/10	1,440	1,441	1,430	1,434	-3	-0.21	8,000	-
[7638]	25/11/07	1,432	1,443	1,426	1,437	0	0.00	5,700	-
[7638]	25/11/06	1,429	1,440	1,429	1,437	+15	+1.05	10,400	-
[7638]	25/11/05	1,431	1,437	1,410	1,422	-9	-0.63	22,500	-
[7638]	25/11/04	1,431	1,454	1,425	1,431	-4	-0.28	12,300	-
[7638]	25/10/31	1,443	1,454	1,435	1,435	-8	-0.55	13,800	-
[7638]	25/10/30	1,441	1,451	1,439	1,443	+2	+0.14	9,500	-
[7638]	25/10/29	1,465	1,472	1,441	1,441	-27	-1.84	12,900	-
[7638]	25/10/28	1,471	1,478	1,468	1,468	-4	-0.27	6,700	-
[7638]	25/10/27	1,465	1,484	1,465	1,472	+5	+0.34	16,200	-
[7638]	25/10/24	1,474	1,474	1,465	1,467	-5	-0.34	2,800	-
[7638]	25/10/23	1,464	1,472	1,464	1,472	+15	+1.03	6,700	-
[7638]	25/10/22	1,453	1,473	1,453	1,457	+1	+0.07	30,800	-
[7638]	25/10/21	1,462	1,468	1,450	1,456	-6	-0.41	6,600	-
[7638]	25/10/20	1,473	1,473	1,450	1,462	+2	+0.14	12,300	-
[7638]	25/10/17	1,461	1,465	1,457	1,460	+2	+0.14	7,700	-
[7638]	25/10/16	1,462	1,465	1,451	1,458	+7	+0.48	9,500	-
[7638]	25/10/15	1,434	1,457	1,427	1,451	+22	+1.54	23,400	-
[7638]	25/10/14	1,427	1,448	1,425	1,429	-12	-0.83	21,100	-
[7638]	25/10/10	1,451	1,461	1,441	1,441	-10	-0.69	9,300	-
[7638]	25/10/09	1,460	1,460	1,450	1,451	-4	-0.27	7,400	-
[7638]	25/10/08	1,446	1,457	1,446	1,455	+10	+0.69	10,400	-
[7638]	25/10/07	1,445	1,456	1,438	1,445	0	0.00	10,800	-
[7638]	25/10/06	1,435	1,454	1,435	1,445	+20	+1.40	15,900	-
[7638]	25/10/03	1,408	1,437	1,398	1,425	+29	+2.08	16,900	-
[7638]	25/10/02	1,400	1,406	1,395	1,396	+1	+0.07	12,900	-
[7638]	25/10/01	1,429	1,429	1,391	1,395	-34	-2.38	31,300	-
[7638]	25/09/30	1,437	1,450	1,421	1,429	-28	-1.92	19,300	-
[7638]	25/09/29	1,459	1,471	1,448	1,457	-33	-2.21	33,000	-
[7638]	25/09/26	1,478	1,498	1,476	1,490	+12	+0.81	31,900	-
[7638]	25/09/25	1,486	1,497	1,450	1,478	-8	-0.54	88,400	-
[7638]	25/09/24	1,526	1,526	1,483	1,486	-38	-2.49	53,300	-
[7638]	25/09/22	1,527	1,532	1,522	1,524	+6	+0.40	8,900	-
[7638]	25/09/19	1,523	1,527	1,517	1,518	-5	-0.33	4,900	-
[7638]	25/09/18	1,512	1,529	1,512	1,523	+11	+0.73	8,600	-
[7638]	25/09/17	1,522	1,522	1,512	1,512	-10	-0.66	10,500	-
[7638]	25/09/16	1,523	1,534	1,521	1,522	0	0.00	9,000	-
[7638]	25/09/12	1,525	1,525	1,520	1,522	-4	-0.26	8,000	-
[7638]	25/09/11	1,542	1,542	1,526	1,526	-18	-1.17	15,100	-
[7638]	25/09/10	1,559	1,559	1,544	1,544	-14	-0.90	9,000	-
[7638]	25/09/09	1,558	1,568	1,554	1,558	0	0.00	8,300	-
[7638]	25/09/08	1,549	1,579	1,549	1,558	+9	+0.58	45,100	-
[7638]	25/09/05	1,549	1,562	1,545	1,549	0	0.00	17,000	-