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
[7646]	26/10/29	1,772	1,772	1,752	1,760	0	+0.00	3,100	12,150,981,632
[7646]	26/10/28	1,777	1,786	1,760	1,760	-15.0	-0.85	3,500	12,150,981,632
[7646]	26/10/27	1,763	1,819	1,760	1,775	+24.0	+1.37	15,100	12,254,541,824
[7646]	26/10/26	1,740	1,751	1,740	1,751	+11.0	+0.63	2,100	12,088,846,336
[7646]	26/10/23	1,743	1,743	1,725	1,740	-3.0	-0.17	2,200	12,012,902,400
[7646]	26/10/22	1,729	1,746	1,729	1,743	+15.0	+0.87	2,500	12,033,614,848
[7646]	26/10/21	1,755	1,755	1,725	1,728	-2.0	-0.12	3,100	11,930,054,656
[7646]	26/10/20	1,740	1,765	1,730	1,730	-17.0	-0.97	5,100	11,943,863,296
[7646]	26/10/19	1,750	1,765	1,733	1,747	-9.0	-0.51	3,500	12,061,230,080
[7646]	26/10/16	1,737	1,760	1,732	1,756	+30.0	+1.74	5,100	12,123,366,400
[7646]	26/10/15	1,727	1,739	1,722	1,726	-1.0	-0.06	3,200	11,916,247,040
[7646]	26/10/14	1,746	1,747	1,726	1,727	-19.0	-1.09	5,600	11,923,150,848
[7646]	26/10/13	1,758	1,760	1,745	1,746	-8.0	-0.46	3,900	12,054,326,272
[7646]	26/10/09	1,752	1,758	1,750	1,754	-3.0	-0.17	2,700	12,109,557,760
[7646]	26/10/08	1,750	1,758	1,750	1,757	+1.0	+0.06	3,400	12,130,270,208
[7646]	26/10/07	1,750	1,758	1,750	1,756	+4.0	+0.23	4,300	12,123,366,400
[7646]	26/10/06	1,765	1,770	1,751	1,752	-13.0	-0.74	5,900	12,095,750,144
[7646]	26/10/05	1,779	1,779	1,765	1,765	-8.0	-0.45	2,600	12,185,501,696
[7646]	26/10/02	1,771	1,787	1,771	1,773	-21.0	-1.17	7,600	12,240,733,184
[7646]	26/10/01	1,795	1,795	1,781	1,794	+7.0	+0.39	4,000	12,385,717,248
[7646]	26/09/30	1,803	1,804	1,785	1,787	-12.0	-0.67	2,800	12,337,388,544
[7646]	26/09/29	1,819	1,828	1,780	1,799	-31.0	-1.69	12,000	12,420,236,288
[7646]	26/09/28	1,824	1,842	1,813	1,830	+5.0	+0.27	7,800	12,634,259,456
[7646]	26/09/25	1,820	1,825	1,806	1,825	+5.0	+0.27	9,600	12,599,739,392
[7646]	26/09/24	1,832	1,832	1,820	1,820	-12.0	-0.66	59,400	12,565,220,352
[7646]	26/09/18	1,840	1,840	1,819	1,832	-13.0	-0.70	13,100	12,648,067,072
[7646]	26/09/17	1,800	1,872	1,771	1,845	-113.0	-5.77	32,500	12,737,818,624
[7646]	26/09/16	1,941	1,958	1,941	1,958	+17.0	+0.88	12,700	13,517,967,360
[7646]	26/09/15	1,950	1,950	1,940	1,941	-8.0	-0.41	12,000	13,400,599,552
[7646]	26/09/14	1,935	1,949	1,911	1,949	+24.0	+1.25	8,900	13,455,832,064
[7646]	26/09/11	1,910	1,930	1,910	1,925	+5.0	+0.26	6,400	13,290,136,576
[7646]	26/09/10	1,910	1,920	1,904	1,920	+10.0	+0.52	5,100	13,255,616,512
[7646]	26/09/09	1,907	1,910	1,900	1,910	+3.0	+0.16	3,800	13,186,577,408
[7646]	26/09/08	1,898	1,907	1,896	1,907	+9.0	+0.47	2,400	13,165,864,960
[7646]	26/09/07	1,896	1,910	1,882	1,898	-4.0	-0.21	7,700	13,103,729,664
[7646]	26/09/04	1,905	1,911	1,894	1,902	-4.0	-0.21	9,100	13,131,344,896
[7646]	26/09/03	1,900	1,915	1,900	1,906	+6.0	+0.32	5,400	13,158,961,152
[7646]	26/09/02	1,900	1,900	1,891	1,900	0	+0.00	4,900	13,117,537,280
[7646]	26/09/01	1,900	1,900	1,893	1,900	0	+0.00	3,900	13,117,537,280
[7646]	26/08/31	1,893	1,900	1,884	1,900	+17.0	+0.90	5,400	13,117,537,280
[7646]	26/08/28	1,872	1,900	1,872	1,883	+15.0	+0.80	9,300	13,000,169,472
[7646]	26/08/27	1,866	1,868	1,859	1,868	+10.0	+0.54	800	12,896,610,304
[7646]	26/08/26	1,863	1,869	1,858	1,858	-1.0	-0.05	2,600	12,827,570,176
[7646]	26/08/25	1,855	1,875	1,855	1,859	-2.0	-0.11	7,000	12,834,475,008
[7646]	26/08/24	1,860	1,870	1,855	1,861	+2.0	+0.11	3,900	12,848,282,624
[7646]	26/08/21	1,857	1,859	1,854	1,859	+6.0	+0.32	2,700	12,834,475,008
[7646]	26/08/20	1,834	1,856	1,834	1,853	+21.0	+1.15	1,700	12,793,051,136
[7646]	26/08/19	1,847	1,853	1,830	1,832	-13.0	-0.70	3,000	12,648,067,072
[7646]	26/08/18	1,849	1,855	1,837	1,845	-4.0	-0.22	4,800	12,737,818,624
[7646]	26/08/17	1,838	1,849	1,834	1,849	+11.0	+0.60	5,900	12,765,434,880
[7646]	26/08/14	1,828	1,838	1,828	1,838	+15.0	+0.82	4,900	12,689,490,944
[7646]	26/08/13	1,823	1,826	1,823	1,823	0	+0.00	1,000	12,585,931,776
[7646]	26/08/12	1,830	1,830	1,823	1,823	-7.0	-0.38	1,900	12,585,931,776
[7646]	26/08/10	1,830	1,830	1,823	1,830	0	+0.00	2,500	12,634,259,456
[7646]	26/08/07	1,828	1,830	1,824	1,830	+11.0	+0.60	2,500	12,634,259,456
[7646]	26/08/06	1,819	1,826	1,819	1,819	-2.0	-0.11	3,400	12,558,315,520
[7646]	26/08/05	1,816	1,827	1,816	1,821	+5.0	+0.28	3,200	12,572,124,160
[7646]	26/08/04	1,809	1,826	1,809	1,816	0	+0.00	1,800	12,537,604,096
[7646]	26/08/03	1,835	1,838	1,801	1,816	-6.0	-0.33	8,200	12,537,604,096
[7646]	26/07/31	1,820	1,822	1,800	1,822	+17.0	+0.94	2,300	12,579,027,968
[7646]	26/07/30	1,783	1,806	1,783	1,805	+16.0	+0.89	2,700	12,461,660,160
[7646]	26/07/29	1,803	1,804	1,761	1,789	-17.0	-0.94	6,300	12,351,197,184
[7646]	26/07/28	1,805	1,807	1,762	1,806	+13.0	+0.73	11,800	12,468,563,968
[7646]	26/07/27	1,789	1,818	1,777	1,793	+11.0	+0.62	3,200	12,378,812,416
[7646]	26/07/24	1,785	1,786	1,780	1,782	-3.0	-0.17	3,500	12,302,869,504
[7646]	26/07/23	1,789	1,789	1,783	1,785	-4.0	-0.22	1,000	12,323,580,928
[7646]	26/07/22	1,788	1,789	1,781	1,789	+1.0	+0.06	1,800	12,351,197,184
[7646]	26/07/21	1,790	1,790	1,783	1,788	+6.0	+0.34	1,000	12,344,293,376
[7646]	26/07/17	1,780	1,795	1,780	1,782	-4	-0.22	2,300	-
[7646]	26/07/16	1,808	1,817	1,780	1,786	-16	-0.89	2,400	-
[7646]	26/07/15	1,796	1,802	1,793	1,802	+10	+0.56	2,000	-
[7646]	26/07/14	1,784	1,801	1,784	1,792	+4	+0.22	1,600	-
[7646]	26/07/13	1,800	1,806	1,785	1,788	-1	-0.06	1,800	-
[7646]	26/07/10	1,793	1,793	1,782	1,789	-4	-0.22	2,100	-
[7646]	26/07/09	1,777	1,793	1,777	1,793	+3	+0.17	1,100	-
[7646]	26/07/08	1,788	1,791	1,780	1,790	+15	+0.85	1,600	-
[7646]	26/07/07	1,785	1,792	1,775	1,775	+2	+0.11	2,300	-
[7646]	26/07/06	1,772	1,779	1,771	1,773	+22	+1.26	1,600	-
[7646]	26/07/03	1,750	1,796	1,747	1,751	0	0.00	15,300	-
[7646]	26/07/02	1,750	1,752	1,750	1,751	+1	+0.06	3,300	-
[7646]	26/07/01	1,741	1,750	1,728	1,750	+20	+1.16	2,500	-
[7646]	26/06/30	1,750	1,760	1,730	1,730	-21	-1.20	4,800	-
[7646]	26/06/29	1,755	1,755	1,736	1,751	+16	+0.92	1,900	-
[7646]	26/06/26	1,745	1,750	1,731	1,735	+3	+0.17	1,800	-
[7646]	26/06/25	1,749	1,750	1,730	1,732	-10	-0.57	2,300	-
[7646]	26/06/24	1,758	1,758	1,741	1,742	+6	+0.35	1,700	-
[7646]	26/06/23	1,755	1,760	1,736	1,736	-22	-1.25	1,600	-
[7646]	26/06/22	1,775	1,775	1,753	1,758	-17	-0.96	1,700	-
[7646]	26/06/19	1,783	1,783	1,775	1,775	-12	-0.67	700	-
[7646]	26/06/18	1,772	1,805	1,772	1,787	+9	+0.51	800	-
[7646]	26/06/17	1,764	1,804	1,764	1,778	+6	+0.34	400	-
[7646]	26/06/16	1,806	1,806	1,772	1,772	-15	-0.84	1,400	-
[7646]	26/06/15	1,834	1,834	1,787	1,787	+16	+0.90	4,000	-
[7646]	26/06/12	1,782	1,782	1,770	1,771	-11	-0.62	1,400	-
[7646]	26/06/11	1,717	1,782	1,717	1,782	+47	+2.71	1,900	-
[7646]	26/06/10	1,767	1,767	1,735	1,735	-21	-1.20	2,300	-
[7646]	26/06/09	1,727	1,784	1,727	1,756	+50	+2.93	4,900	-
[7646]	26/06/08	1,772	1,772	1,706	1,706	-67	-3.78	4,800	-
[7646]	26/06/05	1,766	1,794	1,766	1,773	+6	+0.34	1,100	-
[7646]	26/06/04	1,784	1,785	1,767	1,767	-18	-1.01	1,700	-
[7646]	26/06/03	1,788	1,791	1,785	1,785	-2	-0.11	2,900	-
[7646]	26/06/02	1,838	1,838	1,785	1,787	-11	-0.61	7,900	-
[7646]	26/06/01	1,774	1,798	1,772	1,798	+24	+1.35	3,900	-
[7646]	26/05/29	1,776	1,792	1,772	1,774	+7	+0.40	3,000	-
[7646]	26/05/28	1,762	1,773	1,762	1,767	+5	+0.28	1,800	-
[7646]	26/05/27	1,744	1,762	1,744	1,762	+18	+1.03	2,000	-
[7646]	26/05/26	1,742	1,767	1,734	1,744	+12	+0.69	3,900	-
[7646]	26/05/25	1,778	1,779	1,692	1,732	-39	-2.20	14,600	-
[7646]	26/05/22	1,783	1,783	1,771	1,771	0	+0.00	900	-
[7646]	26/05/21	1,780	1,780	1,771	1,771	-9.0	-0.51	3,400	-
[7646]	26/05/20	1,784	1,785	1,773	1,780	-4.0	-0.22	1,600	-
[7646]	26/05/19	1,781	1,785	1,780	1,784	+3.0	+0.17	2,300	-
[7646]	26/05/18	1,804	1,804	1,781	1,781	-19.0	-1.06	2,100	-
[7646]	26/05/15	1,800	1,801	1,776	1,800	+1.0	+0.06	2,700	-
[7646]	26/05/14	1,800	1,800	1,770	1,799	-1.0	-0.06	2,600	-
[7646]	26/05/13	1,794	1,800	1,786	1,800	+6.0	+0.33	900	-
[7646]	26/05/12	1,790	1,800	1,788	1,794	-6.0	-0.33	2,200	-
[7646]	26/05/11	1,799	1,801	1,786	1,800	+22.0	+1.24	3,400	-
[7646]	26/05/08	1,799	1,799	1,771	1,778	-1.0	-0.06	4,200	-
[7646]	26/05/07	1,794	1,800	1,772	1,779	-5.0	-0.28	6,800	-
[7646]	26/05/01	1,795	1,795	1,757	1,784	+27.0	+1.54	6,700	-
[7646]	26/04/30	1,793	1,793	1,757	1,757	-22.0	-1.24	10,900	-
[7646]	26/04/28	1,806	1,826	1,768	1,779	-31.0	-1.71	16,700	-
[7646]	26/04/27	1,830	1,831	1,810	1,810	-20	-1.09	14,500	-
[7646]	26/04/24	1,872	1,872	1,830	1,830	-30	-1.61	10,600	-
[7646]	26/04/23	1,863	1,865	1,860	1,860	-2	-0.11	1,800	-
[7646]	26/04/22	1,879	1,879	1,860	1,862	-17	-0.90	3,300	-
[7646]	26/04/21	1,880	1,880	1,870	1,879	-1	-0.05	3,100	-
[7646]	26/04/20	1,874	1,880	1,866	1,880	+6	+0.32	3,500	-
[7646]	26/04/17	1,874	1,875	1,870	1,874	+1	+0.05	800	-
[7646]	26/04/16	1,866	1,876	1,851	1,873	+11	+0.59	3,300	-
[7646]	26/04/15	1,872	1,874	1,862	1,862	-10	-0.53	1,500	-
[7646]	26/04/14	1,882	1,892	1,870	1,872	-9	-0.48	2,300	-
[7646]	26/04/13	1,882	1,882	1,870	1,881	-6	-0.32	6,200	-
[7646]	26/04/10	1,890	1,890	1,877	1,887	0	0.00	800	-
[7646]	26/04/09	1,885	1,892	1,876	1,887	+7	+0.37	2,500	-
[7646]	26/04/08	1,881	1,885	1,810	1,880	0	0.00	12,000	-
[7646]	26/04/07	1,889	1,889	1,872	1,880	+3	+0.16	1,300	-
[7646]	26/04/06	1,863	1,884	1,863	1,877	+14	+0.75	3,800	-
[7646]	26/04/03	1,862	1,877	1,862	1,863	+1	+0.05	1,500	-
[7646]	26/04/02	1,874	1,886	1,862	1,862	-12	-0.64	10,000	-
[7646]	26/04/01	1,853	1,874	1,839	1,874	+38	+2.07	2,900	-
[7646]	26/03/31	1,861	1,861	1,836	1,836	-25	-1.34	3,600	-
[7646]	26/03/30	1,865	1,865	1,841	1,861	-39	-2.05	5,100	-
[7646]	26/03/27	1,885	1,915	1,885	1,900	+19	+1.01	7,300	-
[7646]	26/03/26	1,897	1,897	1,881	1,881	-7	-0.37	4,800	-
[7646]	26/03/25	1,886	1,888	1,855	1,888	+33	+1.78	8,600	-
[7646]	26/03/24	1,840	1,872	1,831	1,855	+15	+0.82	8,300	-
[7646]	26/03/23	1,839	1,840	1,803	1,840	-24	-1.29	10,700	-
[7646]	26/03/19	1,880	1,880	1,850	1,864	-26	-1.38	13,100	-
[7646]	26/03/18	1,902	1,912	1,890	1,890	-36	-1.87	17,400	-
[7646]	26/03/17	1,936	1,936	1,925	1,926	+6	+0.31	4,600	-
[7646]	26/03/16	1,917	1,929	1,916	1,920	-2	-0.10	4,900	-
[7646]	26/03/13	1,925	1,925	1,914	1,922	+10	+0.52	5,300	-
[7646]	26/03/12	1,939	1,940	1,912	1,912	-27	-1.39	13,700	-
[7646]	26/03/11	1,962	1,963	1,936	1,939	-1	-0.05	9,700	-
[7646]	26/03/10	1,973	1,973	1,933	1,940	+7	+0.36	15,100	-
[7646]	26/03/09	1,951	1,954	1,933	1,933	-30	-1.53	10,600	-
[7646]	26/03/06	1,977	1,988	1,963	1,963	-14	-0.71	5,300	-
[7646]	26/03/05	1,976	1,995	1,970	1,977	+41	+2.12	6,500	-
[7646]	26/03/04	1,951	1,962	1,933	1,936	-33	-1.68	15,600	-
[7646]	26/03/03	2,000	2,000	1,969	1,969	-32	-1.60	22,400	-
[7646]	26/03/02	2,001	2,010	1,998	2,001	-9	-0.45	16,300	-
[7646]	26/02/27	2,049	2,049	2,010	2,010	-24	-1.18	17,500	-
[7646]	26/02/26	2,035	2,038	2,029	2,034	+6	+0.30	2,600	-
[7646]	26/02/25	2,025	2,029	2,025	2,028	+3	+0.15	2,300	-
[7646]	26/02/24	2,017	2,029	2,017	2,025	+9	+0.45	1,700	-
[7646]	26/02/20	2,032	2,041	2,016	2,016	-31	-1.51	5,000	-
[7646]	26/02/19	2,059	2,059	2,025	2,047	-3	-0.15	3,900	-
[7646]	26/02/18	2,044	2,057	2,043	2,050	-10	-0.49	3,400	-
[7646]	26/02/17	2,055	2,060	2,040	2,060	+5	+0.24	2,400	-
[7646]	26/02/16	2,017	2,055	2,001	2,055	-5	-0.24	13,300	-
[7646]	26/02/13	2,071	2,095	2,060	2,060	-12	-0.58	7,000	-
[7646]	26/02/12	2,086	2,086	2,058	2,072	+14	+0.68	4,700	-
[7646]	26/02/10	2,045	2,070	2,045	2,058	+15	+0.73	5,500	-
[7646]	26/02/09	2,070	2,071	2,032	2,043	-8	-0.39	8,200	-
[7646]	26/02/06	2,052	2,052	2,030	2,051	+4	+0.20	6,200	-
[7646]	26/02/05	2,066	2,066	2,040	2,047	+14	+0.69	5,400	-
[7646]	26/02/04	2,029	2,056	2,028	2,033	+12	+0.59	6,000	-
[7646]	26/02/03	2,002	2,028	2,002	2,021	+21	+1.05	7,400	-
[7646]	26/02/02	2,025	2,035	2,000	2,000	-23	-1.14	8,600	-
[7646]	26/01/30	2,000	2,024	1,990	2,023	+23	+1.15	8,500	-
[7646]	26/01/29	2,001	2,022	2,000	2,000	0	0.00	13,100	-
[7646]	26/01/28	1,989	2,020	1,975	2,000	-6	-0.30	20,200	-
[7646]	26/01/27	2,117	2,117	1,980	2,006	-99	-4.70	43,300	-
[7646]	26/01/26	2,098	2,115	2,083	2,105	+1	+0.05	10,200	-
[7646]	26/01/23	2,133	2,133	2,101	2,104	-8	-0.38	5,500	-
[7646]	26/01/22	2,134	2,156	2,112	2,112	-14	-0.66	6,000	-
[7646]	26/01/21	2,159	2,159	2,111	2,126	-43	-1.98	9,500	-
[7646]	26/01/20	2,156	2,169	2,144	2,169	+29	+1.36	20,300	-
[7646]	26/01/19	2,091	2,147	2,072	2,140	+90	+4.39	27,900	-
[7646]	26/01/16	2,077	2,077	2,031	2,050	-22	-1.06	9,500	-
[7646]	26/01/15	2,086	2,090	2,065	2,072	-16	-0.77	13,100	-
[7646]	26/01/14	2,061	2,095	2,061	2,088	+48	+2.35	18,900	-
[7646]	26/01/13	1,999	2,047	1,999	2,040	+61	+3.08	22,200	-
[7646]	26/01/09	1,966	1,984	1,966	1,979	+13	+0.66	10,000	-
[7646]	26/01/08	1,965	1,970	1,958	1,966	-2	-0.10	2,600	-
[7646]	26/01/07	1,967	1,974	1,962	1,968	+10	+0.51	6,000	-
[7646]	26/01/06	1,964	1,969	1,950	1,958	-11	-0.56	7,700	-
[7646]	26/01/05	1,959	1,969	1,942	1,969	+30	+1.55	21,200	-
[7646]	25/12/30	1,927	1,949	1,913	1,939	+18	+0.94	8,300	-
[7646]	25/12/29	1,899	1,930	1,898	1,921	+38	+2.02	8,400	-
[7646]	25/12/26	1,897	1,900	1,883	1,883	-2	-0.11	6,800	-
[7646]	25/12/25	1,886	1,886	1,865	1,885	+13	+0.69	4,600	-
[7646]	25/12/24	1,889	1,900	1,872	1,872	-8	-0.43	6,500	-
[7646]	25/12/23	1,888	1,888	1,880	1,880	+5	+0.27	3,500	-
[7646]	25/12/22	1,870	1,879	1,870	1,875	+7	+0.37	4,700	-
[7646]	25/12/19	1,868	1,868	1,862	1,868	+7	+0.38	3,300	-
[7646]	25/12/18	1,860	1,872	1,856	1,861	-11	-0.59	3,200	-
[7646]	25/12/17	1,865	1,880	1,859	1,872	+11	+0.59	11,400	-
[7646]	25/12/16	1,864	1,867	1,859	1,861	-3	-0.16	4,500	-
[7646]	25/12/15	1,887	1,887	1,840	1,864	+10	+0.54	12,600	-
[7646]	25/12/12	1,849	1,857	1,849	1,854	+6	+0.32	2,800	-
[7646]	25/12/11	1,857	1,857	1,848	1,848	-9	-0.48	4,600	-
[7646]	25/12/10	1,853	1,859	1,852	1,857	+4	+0.22	600	-
[7646]	25/12/09	1,863	1,863	1,852	1,853	0	0.00	2,200	-
[7646]	25/12/08	1,853	1,858	1,852	1,853	-2	-0.11	6,800	-
[7646]	25/12/05	1,864	1,864	1,855	1,855	0	0.00	2,700	-
[7646]	25/12/04	1,853	1,867	1,853	1,855	+1	+0.05	2,800	-
[7646]	25/12/03	1,860	1,864	1,854	1,854	-11	-0.59	4,600	-
[7646]	25/12/02	1,870	1,870	1,850	1,865	-7	-0.37	6,000	-
[7646]	25/12/01	1,884	1,884	1,871	1,872	+2	+0.11	5,100	-
[7646]	25/11/28	1,877	1,883	1,870	1,870	+6	+0.32	1,800	-
[7646]	25/11/27	1,854	1,880	1,854	1,864	-7	-0.37	9,900	-
[7646]	25/11/26	1,868	1,872	1,854	1,871	+16	+0.86	7,600	-
[7646]	25/11/25	1,874	1,874	1,847	1,855	+9	+0.49	5,300	-
[7646]	25/11/21	1,843	1,849	1,841	1,846	+4	+0.22	3,600	-
[7646]	25/11/20	1,843	1,850	1,842	1,842	0	0.00	2,700	-
[7646]	25/11/19	1,844	1,848	1,842	1,842	-2	-0.11	2,400	-
[7646]	25/11/18	1,865	1,865	1,844	1,844	-20	-1.07	8,400	-
[7646]	25/11/17	1,870	1,874	1,863	1,864	-5	-0.27	7,200	-
[7646]	25/11/14	1,862	1,869	1,861	1,869	+3	+0.16	2,800	-
[7646]	25/11/13	1,866	1,866	1,861	1,866	0	0.00	3,800	-
[7646]	25/11/12	1,867	1,867	1,860	1,866	+6	+0.32	3,400	-
[7646]	25/11/11	1,856	1,860	1,852	1,860	+3	+0.16	7,100	-
[7646]	25/11/10	1,858	1,864	1,850	1,857	+2	+0.11	2,800	-
[7646]	25/11/07	1,851	1,858	1,842	1,855	-8	-0.43	6,000	-
[7646]	25/11/06	1,852	1,863	1,850	1,863	+11	+0.59	10,600	-
[7646]	25/11/05	1,870	1,875	1,851	1,852	-18	-0.96	8,100	-
[7646]	25/11/04	1,870	1,872	1,861	1,870	-6	-0.32	5,500	-
[7646]	25/10/31	1,888	1,888	1,864	1,876	-12	-0.64	9,600	-
[7646]	25/10/30	1,851	1,889	1,851	1,888	+29	+1.56	26,600	-
[7646]	25/10/29	1,874	1,874	1,855	1,859	-15	-0.80	17,600	-
[7646]	25/10/28	1,866	1,888	1,860	1,874	-15	-0.79	22,400	-
[7646]	25/10/27	1,978	1,980	1,857	1,889	+229	+13.80	164,900	-
[7646]	25/10/24	1,648	1,675	1,641	1,660	+12	+0.73	13,500	-
[7646]	25/10/23	1,640	1,648	1,640	1,648	+10	+0.61	4,200	-
[7646]	25/10/22	1,625	1,638	1,622	1,638	+9	+0.55	1,300	-
[7646]	25/10/21	1,623	1,630	1,622	1,629	+3	+0.18	1,800	-
[7646]	25/10/20	1,615	1,626	1,615	1,626	+15	+0.93	3,500	-
[7646]	25/10/17	1,610	1,611	1,601	1,611	-3	-0.19	2,200	-
[7646]	25/10/16	1,608	1,614	1,600	1,614	+14	+0.88	2,900	-
[7646]	25/10/15	1,574	1,607	1,574	1,600	+21	+1.33	1,500	-
[7646]	25/10/14	1,575	1,581	1,504	1,579	-12	-0.75	6,700	-
[7646]	25/10/10	1,604	1,604	1,591	1,591	-13	-0.81	2,700	-
[7646]	25/10/09	1,602	1,606	1,602	1,604	+2	+0.12	1,400	-
[7646]	25/10/08	1,600	1,613	1,600	1,602	-5	-0.31	1,600	-
[7646]	25/10/07	1,608	1,608	1,601	1,607	-1	-0.06	2,500	-
[7646]	25/10/06	1,615	1,616	1,608	1,608	-3	-0.19	2,000	-
[7646]	25/10/03	1,602	1,611	1,587	1,611	+7	+0.44	3,800	-
[7646]	25/10/02	1,607	1,608	1,598	1,604	-1	-0.06	2,200	-
[7646]	25/10/01	1,613	1,618	1,604	1,605	-5	-0.31	2,400	-
[7646]	25/09/30	1,613	1,620	1,605	1,610	-2	-0.12	4,100	-
[7646]	25/09/29	1,629	1,629	1,612	1,612	-23	-1.41	6,900	-
[7646]	25/09/26	1,651	1,651	1,630	1,635	-6	-0.37	6,100	-
[7646]	25/09/25	1,660	1,664	1,641	1,641	-19	-1.14	9,300	-
[7646]	25/09/24	1,660	1,660	1,651	1,660	+8	+0.48	5,500	-
[7646]	25/09/22	1,670	1,670	1,651	1,652	-18	-1.08	6,700	-
[7646]	25/09/19	1,680	1,681	1,651	1,670	-1	-0.06	17,300	-
[7646]	25/09/18	1,672	1,681	1,635	1,671	-109	-6.12	58,100	-
[7646]	25/09/17	1,746	1,797	1,741	1,780	+34	+1.95	37,100	-
[7646]	25/09/16	1,722	1,747	1,721	1,746	+32	+1.87	12,200	-
[7646]	25/09/12	1,720	1,720	1,712	1,714	0	0.00	4,400	-
[7646]	25/09/11	1,719	1,719	1,713	1,714	0	0.00	4,200	-
[7646]	25/09/10	1,709	1,714	1,708	1,714	+10	+0.59	5,000	-
[7646]	25/09/09	1,704	1,708	1,704	1,704	+1	+0.06	8,300	-
[7646]	25/09/08	1,702	1,707	1,700	1,703	+1	+0.06	4,800	-
[7646]	25/09/05	1,700	1,705	1,696	1,702	+4	+0.24	6,800	-