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
[7643]	26/10/30	1,615	1,624	1,614	1,624	+9.0	+0.56	1,300	18,249,535,488
[7643]	26/10/29	1,613	1,625	1,613	1,615	-9.0	-0.55	1,300	18,148,399,104
[7643]	26/10/28	1,621	1,625	1,616	1,624	+2.0	+0.12	1,300	18,249,535,488
[7643]	26/10/27	1,623	1,623	1,614	1,622	+2.0	+0.12	700	18,227,060,736
[7643]	26/10/26	1,614	1,627	1,614	1,620	+3.0	+0.19	2,500	18,204,585,984
[7643]	26/10/23	1,615	1,617	1,615	1,617	-21.0	-1.28	300	18,170,873,856
[7643]	26/10/22	1,616	1,638	1,616	1,638	+23.0	+1.42	500	18,406,858,752
[7643]	26/10/21	1,640	1,640	1,613	1,615	-15.0	-0.92	2,600	18,148,399,104
[7643]	26/10/20	1,640	1,640	1,630	1,630	-10.0	-0.61	900	18,316,959,744
[7643]	26/10/19	1,641	1,641	1,640	1,640	-3.0	-0.18	800	18,429,333,504
[7643]	26/10/16	1,625	1,666	1,620	1,643	+18.0	+1.11	2,000	18,463,045,632
[7643]	26/10/15	1,620	1,625	1,620	1,625	+5.0	+0.31	1,300	18,260,772,864
[7643]	26/10/14	1,617	1,631	1,617	1,620	+3.0	+0.19	1,200	18,204,585,984
[7643]	26/10/13	1,618	1,632	1,617	1,617	0	+0.00	1,000	18,170,873,856
[7643]	26/10/09	1,627	1,630	1,615	1,617	-10.0	-0.61	500	18,170,873,856
[7643]	26/10/08	1,609	1,627	1,609	1,627	+15.0	+0.93	800	18,283,247,616
[7643]	26/10/07	1,604	1,623	1,604	1,612	+2.0	+0.12	2,500	18,114,686,976
[7643]	26/10/06	1,616	1,623	1,600	1,610	-10.0	-0.62	4,400	18,092,212,224
[7643]	26/10/05	1,637	1,638	1,620	1,620	-17.0	-1.04	4,100	18,204,585,984
[7643]	26/10/02	1,633	1,661	1,633	1,637	-14.0	-0.85	2,500	18,395,621,376
[7643]	26/10/01	1,635	1,654	1,630	1,651	+12.0	+0.73	2,200	18,552,946,688
[7643]	26/09/30	1,640	1,651	1,630	1,639	+2.0	+0.12	5,100	18,418,096,128
[7643]	26/09/29	1,670	1,670	1,616	1,637	-84.0	-4.88	11,800	18,395,621,376
[7643]	26/09/28	1,720	1,740	1,720	1,721	-9.0	-0.52	12,700	19,339,563,008
[7643]	26/09/25	1,720	1,731	1,720	1,730	+10.0	+0.58	2,900	19,440,699,392
[7643]	26/09/24	1,719	1,723	1,710	1,720	+1.0	+0.06	4,900	19,328,325,632
[7643]	26/09/18	1,719	1,725	1,715	1,719	-1.0	-0.06	2,900	19,317,088,256
[7643]	26/09/17	1,725	1,726	1,720	1,720	-8.0	-0.46	2,600	19,328,325,632
[7643]	26/09/16	1,720	1,728	1,719	1,728	+8.0	+0.47	1,600	19,418,224,640
[7643]	26/09/15	1,716	1,720	1,715	1,720	+4.0	+0.23	2,400	19,328,325,632
[7643]	26/09/14	1,730	1,730	1,716	1,716	-10.0	-0.58	4,300	19,283,376,128
[7643]	26/09/11	1,735	1,737	1,715	1,726	+2.0	+0.12	6,400	19,395,749,888
[7643]	26/09/10	1,739	1,739	1,720	1,724	-16.0	-0.92	5,300	19,373,275,136
[7643]	26/09/09	1,732	1,740	1,732	1,740	+8.0	+0.46	2,900	19,553,075,200
[7643]	26/09/08	1,733	1,734	1,730	1,732	+2.0	+0.12	1,500	19,463,174,144
[7643]	26/09/07	1,738	1,738	1,730	1,730	+6.0	+0.35	2,500	19,440,699,392
[7643]	26/09/04	1,720	1,730	1,713	1,724	0	+0.00	3,300	19,373,275,136
[7643]	26/09/03	1,734	1,734	1,700	1,724	-22.0	-1.26	9,700	19,373,275,136
[7643]	26/09/02	1,730	1,748	1,727	1,746	+9.0	+0.52	4,500	19,620,499,456
[7643]	26/09/01	1,750	1,750	1,720	1,737	-13.0	-0.74	7,800	19,519,363,072
[7643]	26/08/31	1,755	1,755	1,750	1,750	-6.0	-0.34	3,500	19,665,448,960
[7643]	26/08/28	1,759	1,759	1,754	1,756	+1.0	+0.06	3,100	19,732,873,216
[7643]	26/08/27	1,751	1,759	1,751	1,755	+6.0	+0.34	1,500	19,721,635,840
[7643]	26/08/26	1,752	1,752	1,747	1,749	+2.0	+0.11	1,200	19,654,211,584
[7643]	26/08/25	1,753	1,754	1,747	1,747	-6.0	-0.34	1,600	19,631,736,832
[7643]	26/08/24	1,753	1,753	1,750	1,753	0	+0.00	1,900	19,699,161,088
[7643]	26/08/21	1,750	1,755	1,747	1,753	+3.0	+0.17	1,300	19,699,161,088
[7643]	26/08/20	1,748	1,750	1,748	1,750	+2.0	+0.11	600	19,665,448,960
[7643]	26/08/19	1,745	1,748	1,740	1,748	+1.0	+0.06	2,300	19,642,974,208
[7643]	26/08/18	1,738	1,747	1,737	1,747	+7.0	+0.40	1,300	19,631,736,832
[7643]	26/08/17	1,740	1,740	1,738	1,740	0	+0.00	1,700	19,553,075,200
[7643]	26/08/14	1,740	1,741	1,737	1,740	0	+0.00	1,700	19,553,075,200
[7643]	26/08/13	1,731	1,740	1,727	1,740	0	+0.00	2,400	19,553,075,200
[7643]	26/08/12	1,717	1,740	1,716	1,740	+23.0	+1.34	2,300	19,553,075,200
[7643]	26/08/10	1,712	1,719	1,710	1,717	+5.0	+0.29	1,900	19,294,613,504
[7643]	26/08/07	1,709	1,715	1,707	1,712	+9.0	+0.53	1,300	19,238,426,624
[7643]	26/08/06	1,701	1,703	1,700	1,703	-7.0	-0.41	2,200	19,137,290,240
[7643]	26/08/05	1,707	1,711	1,703	1,710	+4.0	+0.23	1,300	19,215,951,872
[7643]	26/08/04	1,713	1,715	1,706	1,706	-10.0	-0.58	2,400	19,171,002,368
[7643]	26/08/03	1,713	1,716	1,713	1,716	-1.0	-0.06	1,500	19,283,376,128
[7643]	26/07/31	1,706	1,717	1,705	1,717	+9.0	+0.53	1,500	19,294,613,504
[7643]	26/07/30	1,706	1,708	1,704	1,708	+2.0	+0.12	1,200	19,193,477,120
[7643]	26/07/29	1,707	1,707	1,705	1,706	-2.0	-0.12	1,400	19,171,002,368
[7643]	26/07/28	1,704	1,708	1,702	1,708	+4.0	+0.23	1,400	19,193,477,120
[7643]	26/07/27	1,702	1,704	1,700	1,704	+2.0	+0.12	4,800	19,148,527,616
[7643]	26/07/24	1,710	1,710	1,702	1,702	-3.0	-0.18	1,900	19,126,052,864
[7643]	26/07/23	1,703	1,705	1,703	1,705	-3.0	-0.18	200	19,159,764,992
[7643]	26/07/22	1,700	1,710	1,700	1,708	-2.0	-0.12	3,000	19,193,477,120
[7643]	26/07/21	1,705	1,710	1,700	1,710	+6.0	+0.35	3,700	19,215,951,872
[7643]	26/07/17	1,700	1,704	1,697	1,704	-1	-0.06	1,600	-
[7643]	26/07/16	1,700	1,705	1,700	1,705	-3	-0.18	2,800	-
[7643]	26/07/15	1,706	1,708	1,700	1,708	+2	+0.12	2,000	-
[7643]	26/07/14	1,700	1,706	1,700	1,706	+3	+0.18	1,600	-
[7643]	26/07/13	1,700	1,703	1,698	1,703	-4	-0.23	1,600	-
[7643]	26/07/10	1,708	1,708	1,704	1,707	-1	-0.06	6,300	-
[7643]	26/07/09	1,700	1,708	1,699	1,708	-1	-0.06	1,300	-
[7643]	26/07/08	1,708	1,709	1,699	1,709	+7	+0.41	1,400	-
[7643]	26/07/07	1,700	1,715	1,700	1,702	-23	-1.33	2,900	-
[7643]	26/07/06	1,700	1,750	1,690	1,725	+25	+1.47	3,800	-
[7643]	26/07/03	1,690	1,700	1,690	1,700	+5	+0.29	2,000	-
[7643]	26/07/02	1,691	1,695	1,685	1,695	+5	+0.30	500	-
[7643]	26/07/01	1,695	1,695	1,680	1,690	-2	-0.12	600	-
[7643]	26/06/30	1,686	1,692	1,675	1,692	+3	+0.18	2,800	-
[7643]	26/06/29	1,688	1,698	1,688	1,689	+1	+0.06	500	-
[7643]	26/06/26	1,697	1,697	1,687	1,688	-2	-0.12	1,900	-
[7643]	26/06/25	1,698	1,698	1,690	1,690	+5	+0.30	200	-
[7643]	26/06/24	1,697	1,697	1,685	1,685	-2	-0.12	1,200	-
[7643]	26/06/23	1,705	1,705	1,686	1,687	-18	-1.06	1,900	-
[7643]	26/06/22	1,699	1,708	1,699	1,705	+7	+0.41	1,800	-
[7643]	26/06/19	1,692	1,700	1,691	1,698	+6	+0.35	800	-
[7643]	26/06/18	1,686	1,699	1,686	1,692	+5	+0.30	800	-
[7643]	26/06/17	1,681	1,697	1,670	1,687	-12	-0.71	1,900	-
[7643]	26/06/16	1,682	1,699	1,682	1,699	-1	-0.06	500	-
[7643]	26/06/15	1,702	1,702	1,670	1,700	-2	-0.12	2,800	-
[7643]	26/06/12	1,696	1,702	1,696	1,702	+7	+0.41	700	-
[7643]	26/06/11	1,705	1,705	1,695	1,695	-10	-0.59	1,600	-
[7643]	26/06/10	1,693	1,707	1,693	1,705	+12	+0.71	2,200	-
[7643]	26/06/09	1,693	1,693	1,693	1,693	-7	-0.41	100	-
[7643]	26/06/08	1,700	1,700	1,690	1,700	0	0.00	1,500	-
[7643]	26/06/05	1,697	1,700	1,697	1,700	+5	+0.29	1,000	-
[7643]	26/06/04	1,700	1,705	1,695	1,695	-4	-0.24	1,300	-
[7643]	26/06/03	1,685	1,730	1,685	1,699	+11	+0.65	2,100	-
[7643]	26/06/02	1,700	1,700	1,678	1,688	-8	-0.47	1,300	-
[7643]	26/06/01	1,710	1,710	1,672	1,696	-13	-0.76	3,400	-
[7643]	26/05/29	1,709	1,710	1,693	1,709	0	0.00	3,500	-
[7643]	26/05/28	1,709	1,709	1,700	1,709	+3	+0.18	900	-
[7643]	26/05/27	1,690	1,710	1,690	1,706	+14	+0.83	2,000	-
[7643]	26/05/26	1,687	1,692	1,687	1,692	+5	+0.30	1,300	-
[7643]	26/05/25	1,700	1,700	1,682	1,687	-14	-0.82	2,800	-
[7643]	26/05/22	1,693	1,723	1,693	1,701	+24.0	+1.43	2,000	-
[7643]	26/05/21	1,688	1,707	1,671	1,677	-4.0	-0.24	3,900	-
[7643]	26/05/20	1,686	1,688	1,675	1,681	+10.0	+0.60	1,500	-
[7643]	26/05/19	1,663	1,673	1,662	1,671	-4.0	-0.24	1,300	-
[7643]	26/05/18	1,641	1,675	1,641	1,675	+35.0	+2.13	1,900	-
[7643]	26/05/15	1,652	1,661	1,640	1,640	-21.0	-1.26	2,000	-
[7643]	26/05/14	1,680	1,680	1,661	1,661	-19.0	-1.13	1,100	-
[7643]	26/05/13	1,656	1,714	1,655	1,680	+29.0	+1.76	5,400	-
[7643]	26/05/12	1,638	1,661	1,638	1,651	-9.0	-0.54	3,000	-
[7643]	26/05/11	1,663	1,663	1,650	1,660	-3.0	-0.18	1,900	-
[7643]	26/05/08	1,670	1,670	1,660	1,663	-2.0	-0.12	2,100	-
[7643]	26/05/07	1,678	1,684	1,664	1,665	-20.0	-1.19	2,400	-
[7643]	26/05/01	1,690	1,699	1,685	1,685	+5.0	+0.30	600	-
[7643]	26/04/30	1,687	1,693	1,680	1,680	-9.0	-0.53	2,700	-
[7643]	26/04/28	1,689	1,698	1,686	1,689	-10.0	-0.59	3,200	-
[7643]	26/04/27	1,702	1,702	1,699	1,699	-3	-0.18	600	-
[7643]	26/04/24	1,689	1,702	1,686	1,702	+18	+1.07	800	-
[7643]	26/04/23	1,700	1,705	1,684	1,684	-18	-1.06	3,300	-
[7643]	26/04/22	1,695	1,705	1,695	1,702	-3	-0.18	800	-
[7643]	26/04/21	1,704	1,705	1,695	1,705	+1	+0.06	700	-
[7643]	26/04/20	1,703	1,704	1,696	1,704	+6	+0.35	1,100	-
[7643]	26/04/17	1,707	1,707	1,691	1,698	+7	+0.41	1,300	-
[7643]	26/04/16	1,695	1,704	1,690	1,691	-4	-0.24	1,800	-
[7643]	26/04/15	1,697	1,707	1,695	1,695	-2	-0.12	1,700	-
[7643]	26/04/14	1,700	1,700	1,686	1,697	-3	-0.18	900	-
[7643]	26/04/13	1,690	1,701	1,689	1,700	+10	+0.59	800	-
[7643]	26/04/10	1,692	1,709	1,689	1,690	+1	+0.06	1,500	-
[7643]	26/04/09	1,690	1,690	1,676	1,689	-1	-0.06	1,400	-
[7643]	26/04/08	1,687	1,710	1,687	1,690	+17	+1.02	1,300	-
[7643]	26/04/07	1,668	1,684	1,668	1,673	+7	+0.42	1,300	-
[7643]	26/04/06	1,676	1,679	1,665	1,666	+3	+0.18	1,000	-
[7643]	26/04/03	1,660	1,692	1,660	1,663	+23	+1.40	3,300	-
[7643]	26/04/02	1,643	1,661	1,620	1,640	-9	-0.55	2,700	-
[7643]	26/04/01	1,639	1,650	1,626	1,649	+40	+2.49	1,700	-
[7643]	26/03/31	1,590	1,610	1,590	1,609	+18	+1.13	1,100	-
[7643]	26/03/30	1,608	1,608	1,581	1,591	-36	-2.21	5,900	-
[7643]	26/03/27	1,640	1,640	1,625	1,627	-11	-0.67	3,800	-
[7643]	26/03/26	1,642	1,652	1,635	1,638	-4	-0.24	3,200	-
[7643]	26/03/25	1,637	1,664	1,622	1,642	+11	+0.67	3,400	-
[7643]	26/03/24	1,633	1,633	1,610	1,631	+23	+1.43	2,600	-
[7643]	26/03/23	1,611	1,619	1,562	1,608	-25	-1.53	10,400	-
[7643]	26/03/19	1,650	1,658	1,633	1,633	-27	-1.63	3,600	-
[7643]	26/03/18	1,661	1,661	1,645	1,660	-1	-0.06	4,000	-
[7643]	26/03/17	1,680	1,680	1,661	1,661	-19	-1.13	6,900	-
[7643]	26/03/16	1,691	1,695	1,680	1,680	-29	-1.70	8,800	-
[7643]	26/03/13	1,691	1,719	1,691	1,709	+18	+1.06	2,300	-
[7643]	26/03/12	1,700	1,700	1,691	1,691	-11	-0.65	2,300	-
[7643]	26/03/11	1,706	1,708	1,702	1,702	-1	-0.06	3,600	-
[7643]	26/03/10	1,703	1,802	1,685	1,703	+1	+0.06	8,400	-
[7643]	26/03/09	1,701	1,711	1,684	1,702	-18	-1.05	5,500	-
[7643]	26/03/06	1,721	1,721	1,700	1,720	-1	-0.06	3,000	-
[7643]	26/03/05	1,716	1,733	1,705	1,721	+24	+1.41	6,100	-
[7643]	26/03/04	1,712	1,745	1,685	1,697	-55	-3.14	11,500	-
[7643]	26/03/03	1,791	1,796	1,735	1,752	-24	-1.35	7,200	-
[7643]	26/03/02	1,785	1,795	1,756	1,776	-16	-0.89	5,500	-
[7643]	26/02/27	1,797	1,800	1,785	1,792	-5	-0.28	4,200	-
[7643]	26/02/26	1,793	1,808	1,793	1,797	+4	+0.22	5,300	-
[7643]	26/02/25	1,795	1,820	1,790	1,793	-2	-0.11	8,300	-
[7643]	26/02/24	1,800	1,800	1,795	1,795	-4	-0.22	2,400	-
[7643]	26/02/20	1,793	1,799	1,793	1,799	+6	+0.33	300	-
[7643]	26/02/19	1,800	1,800	1,793	1,793	0	0.00	1,000	-
[7643]	26/02/18	1,800	1,800	1,793	1,793	+4	+0.22	3,100	-
[7643]	26/02/17	1,794	1,794	1,780	1,789	+5	+0.28	1,000	-
[7643]	26/02/16	1,796	1,803	1,784	1,784	-11	-0.61	3,300	-
[7643]	26/02/13	1,797	1,800	1,791	1,795	+6	+0.34	1,400	-
[7643]	26/02/12	1,793	1,800	1,789	1,789	+1	+0.06	1,800	-
[7643]	26/02/10	1,781	1,794	1,781	1,788	+7	+0.39	1,300	-
[7643]	26/02/09	1,785	1,793	1,759	1,781	-2	-0.11	3,000	-
[7643]	26/02/06	1,791	1,799	1,772	1,783	-13	-0.72	2,200	-
[7643]	26/02/05	1,765	1,797	1,765	1,796	+31	+1.76	1,600	-
[7643]	26/02/04	1,769	1,776	1,765	1,765	-4	-0.23	1,800	-
[7643]	26/02/03	1,773	1,798	1,716	1,769	-18	-1.01	3,700	-
[7643]	26/02/02	1,805	1,805	1,764	1,787	-9	-0.50	1,500	-
[7643]	26/01/30	1,790	1,797	1,788	1,796	+5	+0.28	1,400	-
[7643]	26/01/29	1,803	1,803	1,708	1,791	-27	-1.49	5,900	-
[7643]	26/01/28	1,791	1,818	1,790	1,818	+13	+0.72	1,900	-
[7643]	26/01/27	1,801	1,805	1,800	1,805	+4	+0.22	900	-
[7643]	26/01/26	1,820	1,820	1,801	1,801	-19	-1.04	3,300	-
[7643]	26/01/23	1,825	1,825	1,815	1,820	-4	-0.22	1,400	-
[7643]	26/01/22	1,814	1,824	1,814	1,824	+4	+0.22	300	-
[7643]	26/01/21	1,824	1,824	1,810	1,820	-4	-0.22	2,200	-
[7643]	26/01/20	1,830	1,835	1,824	1,824	-1	-0.05	4,100	-
[7643]	26/01/19	1,811	1,825	1,811	1,825	+16	+0.88	6,800	-
[7643]	26/01/16	1,793	1,809	1,782	1,809	+29	+1.63	3,900	-
[7643]	26/01/15	1,803	1,803	1,770	1,780	-15	-0.84	2,700	-
[7643]	26/01/14	1,805	1,806	1,795	1,795	-10	-0.55	6,200	-
[7643]	26/01/13	1,801	1,827	1,800	1,805	+10	+0.56	5,100	-
[7643]	26/01/09	1,765	1,799	1,765	1,795	+36	+2.05	3,600	-
[7643]	26/01/08	1,734	1,759	1,734	1,759	+29	+1.68	2,400	-
[7643]	26/01/07	1,730	1,730	1,725	1,730	+7	+0.41	1,300	-
[7643]	26/01/06	1,719	1,724	1,718	1,723	+4	+0.23	1,600	-
[7643]	26/01/05	1,715	1,725	1,712	1,719	+8	+0.47	2,800	-
[7643]	25/12/30	1,720	1,731	1,711	1,711	-9	-0.52	5,500	-
[7643]	25/12/29	1,711	1,725	1,711	1,720	+21	+1.24	1,400	-
[7643]	25/12/26	1,695	1,705	1,695	1,699	+4	+0.24	2,400	-
[7643]	25/12/25	1,707	1,712	1,695	1,695	-17	-0.99	2,100	-
[7643]	25/12/24	1,701	1,712	1,699	1,712	+14	+0.82	1,500	-
[7643]	25/12/23	1,708	1,708	1,698	1,698	-10	-0.59	2,600	-
[7643]	25/12/22	1,702	1,710	1,701	1,708	+8	+0.47	2,000	-
[7643]	25/12/19	1,691	1,716	1,691	1,700	+10	+0.59	2,700	-
[7643]	25/12/18	1,700	1,768	1,690	1,690	-10	-0.59	3,400	-
[7643]	25/12/17	1,705	1,715	1,700	1,700	-4	-0.23	3,800	-
[7643]	25/12/16	1,704	1,704	1,685	1,704	0	0.00	1,800	-
[7643]	25/12/15	1,695	1,704	1,695	1,704	+9	+0.53	4,900	-
[7643]	25/12/12	1,680	1,695	1,670	1,695	0	0.00	2,900	-
[7643]	25/12/11	1,666	1,698	1,663	1,695	+32	+1.92	2,700	-
[7643]	25/12/10	1,654	1,663	1,654	1,663	+9	+0.54	1,300	-
[7643]	25/12/09	1,653	1,654	1,645	1,654	+1	+0.06	700	-
[7643]	25/12/08	1,651	1,653	1,641	1,653	+3	+0.18	1,900	-
[7643]	25/12/05	1,647	1,650	1,631	1,650	+11	+0.67	2,000	-
[7643]	25/12/04	1,644	1,644	1,635	1,639	0	0.00	1,400	-
[7643]	25/12/03	1,637	1,648	1,637	1,639	+8	+0.49	700	-
[7643]	25/12/02	1,631	1,631	1,631	1,631	+8	+0.49	400	-
[7643]	25/12/01	1,611	1,637	1,611	1,623	+12	+0.74	900	-
[7643]	25/11/28	1,639	1,639	1,611	1,611	-28	-1.71	3,000	-
[7643]	25/11/27	1,620	1,639	1,620	1,639	+19	+1.17	400	-
[7643]	25/11/26	1,613	1,630	1,613	1,620	+7	+0.43	2,300	-
[7643]	25/11/25	1,619	1,627	1,601	1,613	+13	+0.81	2,500	-
[7643]	25/11/21	1,600	1,602	1,600	1,600	0	0.00	1,600	-
[7643]	25/11/20	1,610	1,625	1,578	1,600	-9	-0.56	2,500	-
[7643]	25/11/19	1,612	1,619	1,580	1,609	-20	-1.23	4,900	-
[7643]	25/11/18	1,624	1,634	1,604	1,629	+5	+0.31	4,100	-
[7643]	25/11/17	1,635	1,643	1,624	1,624	-11	-0.67	1,700	-
[7643]	25/11/14	1,635	1,670	1,635	1,635	0	0.00	1,000	-
[7643]	25/11/13	1,655	1,655	1,630	1,635	-14	-0.85	500	-
[7643]	25/11/12	1,648	1,650	1,637	1,649	+6	+0.37	3,000	-
[7643]	25/11/11	1,643	1,643	1,628	1,643	+24	+1.48	1,100	-
[7643]	25/11/10	1,612	1,633	1,612	1,619	+7	+0.43	2,600	-
[7643]	25/11/07	1,605	1,615	1,604	1,612	+7	+0.44	900	-
[7643]	25/11/06	1,592	1,611	1,592	1,605	+13	+0.82	3,100	-
[7643]	25/11/05	1,591	1,599	1,590	1,592	+1	+0.06	2,400	-
[7643]	25/11/04	1,602	1,602	1,591	1,591	-13	-0.81	3,300	-
[7643]	25/10/31	1,601	1,610	1,601	1,604	+3	+0.19	2,100	-
[7643]	25/10/30	1,615	1,637	1,601	1,601	-34	-2.08	3,800	-
[7643]	25/10/29	1,649	1,658	1,620	1,635	-26	-1.57	4,300	-
[7643]	25/10/28	1,661	1,663	1,661	1,661	0	0.00	1,800	-
[7643]	25/10/27	1,652	1,683	1,652	1,661	+9	+0.54	5,600	-
[7643]	25/10/24	1,651	1,665	1,651	1,652	+1	+0.06	1,100	-
[7643]	25/10/23	1,648	1,651	1,648	1,651	+3	+0.18	900	-
[7643]	25/10/22	1,648	1,658	1,648	1,648	0	0.00	800	-
[7643]	25/10/21	1,633	1,671	1,630	1,648	+15	+0.92	3,600	-
[7643]	25/10/20	1,627	1,633	1,618	1,633	+9	+0.55	1,700	-
[7643]	25/10/17	1,615	1,624	1,612	1,624	+10	+0.62	800	-
[7643]	25/10/16	1,602	1,614	1,602	1,614	+12	+0.75	2,100	-
[7643]	25/10/15	1,621	1,625	1,580	1,602	-21	-1.29	9,100	-
[7643]	25/10/14	1,619	1,626	1,619	1,623	+3	+0.19	2,400	-
[7643]	25/10/10	1,669	1,669	1,620	1,620	-49	-2.94	2,700	-
[7643]	25/10/09	1,648	1,674	1,635	1,669	+35	+2.14	2,500	-
[7643]	25/10/08	1,601	1,670	1,601	1,634	+33	+2.06	4,000	-
[7643]	25/10/07	1,640	1,640	1,601	1,601	-20	-1.23	5,500	-
[7643]	25/10/06	1,603	1,640	1,603	1,621	-19	-1.16	3,400	-
[7643]	25/10/03	1,605	1,669	1,605	1,640	+35	+2.18	3,400	-
[7643]	25/10/02	1,651	1,651	1,600	1,605	-6	-0.37	2,200	-
[7643]	25/10/01	1,636	1,636	1,600	1,611	-36	-2.19	6,900	-
[7643]	25/09/30	1,730	1,739	1,625	1,647	-53	-3.12	9,400	-
[7643]	25/09/29	1,721	1,741	1,700	1,700	-140	-7.61	15,800	-
[7643]	25/09/26	1,850	1,854	1,840	1,840	-10	-0.54	12,300	-
[7643]	25/09/25	1,863	1,863	1,839	1,850	-18	-0.96	7,000	-
[7643]	25/09/24	1,851	1,868	1,850	1,868	+17	+0.92	3,100	-
[7643]	25/09/22	1,835	1,875	1,829	1,851	+16	+0.87	6,300	-
[7643]	25/09/19	1,865	1,898	1,820	1,835	-30	-1.61	10,800	-
[7643]	25/09/18	1,855	1,874	1,855	1,865	+14	+0.76	3,500	-
[7643]	25/09/17	1,851	1,860	1,850	1,851	+1	+0.05	3,200	-
[7643]	25/09/16	1,842	1,850	1,803	1,850	+8	+0.43	7,200	-
[7643]	25/09/12	1,845	1,856	1,776	1,842	+2	+0.11	9,900	-
[7643]	25/09/11	1,848	1,850	1,840	1,840	-5	-0.27	2,200	-
[7643]	25/09/10	1,871	1,871	1,844	1,845	-26	-1.39	5,100	-
[7643]	25/09/09	1,850	1,871	1,850	1,871	-4	-0.21	800	-
[7643]	25/09/08	1,865	1,876	1,854	1,875	+9	+0.48	3,800	-
[7643]	25/09/05	1,866	1,866	1,865	1,866	-1	-0.05	1,400	-