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
[7673]	26/10/29	1,726	1,726	1,716	1,716	-23.0	-1.32	1,300	9,150,580,736
[7673]	26/10/28	1,739	1,739	1,715	1,739	+27.0	+1.58	600	9,273,228,288
[7673]	26/10/27	1,715	1,715	1,712	1,712	-3.0	-0.17	400	9,129,249,792
[7673]	26/10/26	1,715	1,715	1,715	1,715	+3.0	+0.18	200	9,145,247,744
[7673]	26/10/23	1,712	1,712	1,712	1,712	0	+0.00	1,000	9,129,249,792
[7673]	26/10/22	1,720	1,720	1,710	1,712	-8.0	-0.47	700	9,129,249,792
[7673]	26/10/21	1,737	1,755	1,720	1,720	-25.0	-1.43	1,400	9,171,910,656
[7673]	26/10/20	1,779	1,779	1,727	1,745	-26.0	-1.47	800	9,305,223,168
[7673]	26/10/19	1,738	1,778	1,729	1,771	+34.0	+1.96	1,000	9,443,867,648
[7673]	26/10/16	1,755	1,755	1,716	1,737	-3.0	-0.17	1,200	9,262,563,328
[7673]	26/10/15	1,733	1,759	1,720	1,740	-2.0	-0.11	3,400	9,278,560,256
[7673]	26/10/14	1,789	1,789	1,740	1,742	-32.0	-1.80	4,400	9,289,225,216
[7673]	26/10/13	1,756	1,774	1,715	1,774	+91.0	+5.41	8,000	9,459,865,600
[7673]	26/10/09	1,690	1,723	1,683	1,683	-8.0	-0.47	2,400	8,974,607,360
[7673]	26/10/08	1,704	1,704	1,691	1,691	-29.0	-1.69	1,300	9,017,267,200
[7673]	26/10/07	1,720	1,720	1,720	1,720	-2.0	-0.12	100	9,171,910,656
[7673]	26/10/06	－	－	－	1,722	－	－	0	-
[7673]	26/10/05	1,722	1,722	1,710	1,722	+2.0	+0.12	600	9,182,575,616
[7673]	26/10/02	1,717	1,720	1,717	1,720	+15.0	+0.88	2,400	9,171,910,656
[7673]	26/10/01	1,713	1,713	1,703	1,705	-8.0	-0.47	900	9,091,922,944
[7673]	26/09/30	1,709	1,713	1,687	1,713	+4.0	+0.23	800	9,134,582,784
[7673]	26/09/29	1,673	1,722	1,673	1,709	+28.0	+1.67	600	9,113,252,864
[7673]	26/09/28	1,684	1,684	1,670	1,681	-3.0	-0.18	4,000	8,963,942,400
[7673]	26/09/25	1,679	1,684	1,679	1,684	+5.0	+0.30	500	8,979,940,352
[7673]	26/09/24	1,683	1,690	1,670	1,679	-21.0	-1.24	1,900	8,953,277,440
[7673]	26/09/18	1,703	1,723	1,675	1,700	+3.0	+0.18	2,700	9,065,260,032
[7673]	26/09/17	1,670	1,697	1,670	1,697	+27.0	+1.62	400	9,049,263,104
[7673]	26/09/16	1,669	1,670	1,661	1,670	+1.0	+0.06	600	8,905,284,608
[7673]	26/09/15	1,666	1,669	1,666	1,669	+11.0	+0.66	200	8,899,952,640
[7673]	26/09/14	1,658	1,658	1,658	1,658	-19.0	-1.13	100	8,841,294,848
[7673]	26/09/11	1,662	1,677	1,652	1,677	+2.0	+0.12	1,200	8,942,612,480
[7673]	26/09/10	1,686	1,686	1,675	1,675	-12.0	-0.71	800	8,931,947,520
[7673]	26/09/09	1,702	1,702	1,687	1,687	-5.0	-0.30	300	8,995,937,280
[7673]	26/09/08	1,699	1,699	1,692	1,692	-1.0	-0.06	1,900	9,022,600,192
[7673]	26/09/07	1,699	1,699	1,693	1,693	-8.0	-0.47	200	9,027,932,160
[7673]	26/09/04	1,729	1,729	1,686	1,701	+2.0	+0.12	3,700	9,070,593,024
[7673]	26/09/03	1,703	1,703	1,678	1,699	+31.0	+1.86	5,700	9,059,928,064
[7673]	26/09/02	1,668	1,668	1,668	1,668	+7.0	+0.42	4,200	8,894,619,648
[7673]	26/09/01	1,662	1,662	1,661	1,661	0	+0.00	1,100	8,857,292,800
[7673]	26/08/31	1,652	1,661	1,652	1,661	+9.0	+0.54	1,400	8,857,292,800
[7673]	26/08/28	1,652	1,665	1,652	1,652	+1.0	+0.06	1,300	8,809,299,968
[7673]	26/08/27	1,655	1,656	1,651	1,651	-1.0	-0.06	1,300	8,803,966,976
[7673]	26/08/26	1,647	1,652	1,645	1,652	+5.0	+0.30	1,100	8,809,299,968
[7673]	26/08/25	1,644	1,648	1,644	1,647	+5.0	+0.30	1,000	8,782,637,056
[7673]	26/08/24	1,634	1,643	1,634	1,642	+6.0	+0.37	800	8,755,975,168
[7673]	26/08/21	1,636	1,642	1,636	1,636	0	+0.00	500	8,723,980,288
[7673]	26/08/20	1,637	1,637	1,636	1,636	+1.0	+0.06	200	8,723,980,288
[7673]	26/08/19	1,639	1,639	1,635	1,635	-5.0	-0.30	900	8,718,647,296
[7673]	26/08/18	1,649	1,649	1,640	1,640	-5.0	-0.30	2,200	8,745,310,208
[7673]	26/08/17	1,642	1,645	1,642	1,645	+3.0	+0.18	900	8,771,972,096
[7673]	26/08/14	1,650	1,650	1,640	1,642	-8.0	-0.48	1,200	8,755,975,168
[7673]	26/08/13	1,650	1,651	1,640	1,650	+10.0	+0.61	600	8,798,635,008
[7673]	26/08/12	1,636	1,643	1,636	1,640	-5.0	-0.30	800	8,745,310,208
[7673]	26/08/10	1,649	1,650	1,630	1,645	-8.0	-0.48	1,000	8,771,972,096
[7673]	26/08/07	1,623	1,653	1,623	1,653	+27.0	+1.66	1,600	8,814,631,936
[7673]	26/08/06	1,628	1,628	1,626	1,626	+1.0	+0.06	600	8,670,654,464
[7673]	26/08/05	1,632	1,638	1,623	1,625	-22.0	-1.34	1,600	8,665,322,496
[7673]	26/08/04	1,636	1,664	1,636	1,647	-5.0	-0.30	800	8,782,637,056
[7673]	26/08/03	1,666	1,666	1,631	1,652	+22.0	+1.35	3,500	8,809,299,968
[7673]	26/07/31	1,619	1,645	1,619	1,630	+22.0	+1.37	1,400	8,691,984,384
[7673]	26/07/30	1,611	1,611	1,608	1,608	-4.0	-0.25	1,200	8,574,669,824
[7673]	26/07/29	1,631	1,631	1,612	1,612	-19.0	-1.16	1,300	8,595,999,744
[7673]	26/07/28	1,632	1,632	1,631	1,631	-1.0	-0.06	300	8,697,317,376
[7673]	26/07/27	1,646	1,668	1,632	1,632	-16.0	-0.97	1,200	8,702,649,344
[7673]	26/07/24	1,647	1,655	1,646	1,648	-15.0	-0.90	700	8,787,970,048
[7673]	26/07/23	1,645	1,663	1,644	1,663	+8.0	+0.48	1,200	8,867,957,760
[7673]	26/07/22	1,649	1,660	1,644	1,655	+2.0	+0.12	1,100	8,825,297,920
[7673]	26/07/21	1,657	1,657	1,647	1,653	+18.0	+1.10	800	8,814,631,936
[7673]	26/07/17	1,657	1,659	1,630	1,635	-42	-2.50	4,400	-
[7673]	26/07/16	1,700	1,700	1,677	1,677	-23	-1.35	2,600	-
[7673]	26/07/15	1,742	1,742	1,667	1,700	-42	-2.41	8,600	-
[7673]	26/07/14	1,653	1,765	1,653	1,742	+90	+5.45	5,300	-
[7673]	26/07/13	1,660	1,661	1,650	1,652	-7	-0.42	1,000	-
[7673]	26/07/10	1,649	1,673	1,649	1,659	+10	+0.61	1,000	-
[7673]	26/07/09	1,622	1,649	1,621	1,649	+18	+1.10	2,100	-
[7673]	26/07/08	1,631	1,631	1,631	1,631	0	0.00	200	-
[7673]	26/07/07	1,652	1,693	1,623	1,631	-28	-1.69	1,000	-
[7673]	26/07/06	1,688	1,713	1,652	1,659	+45	+2.79	9,400	-
[7673]	26/07/03	1,635	1,635	1,610	1,614	+13	+0.81	4,700	-
[7673]	26/07/02	1,610	1,610	1,600	1,601	-7	-0.44	4,100	-
[7673]	26/07/01	1,574	1,608	1,570	1,608	+29	+1.84	3,900	-
[7673]	26/06/30	1,584	1,584	1,563	1,579	-5	-0.32	1,000	-
[7673]	26/06/29	1,570	1,585	1,557	1,584	+14	+0.89	2,700	-
[7673]	26/06/26	1,580	1,583	1,570	1,570	-10	-0.63	700	-
[7673]	26/06/25	1,585	1,585	1,572	1,580	0	0.00	1,000	-
[7673]	26/06/24	1,572	1,580	1,572	1,580	+4	+0.25	200	-
[7673]	26/06/23	1,574	1,599	1,574	1,576	-1	-0.06	3,900	-
[7673]	26/06/22	1,585	1,596	1,571	1,577	-22	-1.38	3,900	-
[7673]	26/06/19	1,603	1,608	1,599	1,599	-4	-0.25	7,200	-
[7673]	26/06/18	1,620	1,620	1,601	1,603	-17	-1.05	2,100	-
[7673]	26/06/17	1,630	1,630	1,610	1,620	-13	-0.80	3,900	-
[7673]	26/06/16	1,634	1,640	1,620	1,633	-5	-0.31	1,500	-
[7673]	26/06/15	1,651	1,651	1,619	1,638	-13	-0.79	600	-
[7673]	26/06/12	1,601	1,651	1,601	1,651	+30	+1.85	1,000	-
[7673]	26/06/11	1,579	1,621	1,550	1,621	+41	+2.59	6,500	-
[7673]	26/06/10	1,585	1,597	1,580	1,580	-22	-1.37	1,000	-
[7673]	26/06/09	1,596	1,603	1,590	1,602	+6	+0.38	1,700	-
[7673]	26/06/08	1,586	1,596	1,586	1,596	-14	-0.87	200	-
[7673]	26/06/05	1,610	1,634	1,610	1,610	+1	+0.06	1,600	-
[7673]	26/06/04	1,601	1,632	1,601	1,609	-4	-0.25	1,300	-
[7673]	26/06/03	1,598	1,624	1,580	1,613	-8	-0.49	4,300	-
[7673]	26/06/02	1,626	1,629	1,585	1,621	-22	-1.34	11,300	-
[7673]	26/06/01	1,743	1,743	1,620	1,643	-74	-4.31	15,500	-
[7673]	26/05/29	1,697	1,745	1,695	1,717	+22	+1.30	8,200	-
[7673]	26/05/28	1,671	1,705	1,620	1,695	-116	-6.41	20,000	-
[7673]	26/05/27	1,826	1,835	1,801	1,811	-22	-1.20	12,300	-
[7673]	26/05/26	1,834	1,867	1,821	1,833	-25	-1.35	5,500	-
[7673]	26/05/25	1,863	1,870	1,827	1,858	-5	-0.27	5,800	-
[7673]	26/05/22	1,828	1,890	1,810	1,863	+23.0	+1.25	7,900	-
[7673]	26/05/21	1,847	1,903	1,820	1,840	-6.0	-0.33	8,900	-
[7673]	26/05/20	1,865	1,865	1,800	1,846	-8.0	-0.43	9,900	-
[7673]	26/05/19	1,851	1,869	1,770	1,854	+123.0	+7.11	29,800	-
[7673]	26/05/18	1,735	1,743	1,719	1,731	-4.0	-0.23	3,600	-
[7673]	26/05/15	1,749	1,767	1,717	1,735	-15.0	-0.86	5,400	-
[7673]	26/05/14	1,795	1,798	1,740	1,750	-47.0	-2.62	10,300	-
[7673]	26/05/13	1,794	1,822	1,790	1,797	-22.0	-1.21	5,500	-
[7673]	26/05/12	1,876	1,876	1,817	1,819	-69.0	-3.65	8,200	-
[7673]	26/05/11	1,914	1,914	1,881	1,888	-26.0	-1.36	3,400	-
[7673]	26/05/08	1,930	1,930	1,902	1,914	+12.0	+0.63	4,100	-
[7673]	26/05/07	1,919	1,939	1,892	1,902	+5.0	+0.26	10,700	-
[7673]	26/05/01	1,899	1,919	1,872	1,897	+11.0	+0.58	9,000	-
[7673]	26/04/30	1,841	1,899	1,836	1,886	+42.0	+2.28	13,000	-
[7673]	26/04/28	1,822	1,844	1,820	1,844	+25.0	+1.37	2,900	-
[7673]	26/04/27	1,828	1,843	1,819	1,819	+7	+0.39	2,400	-
[7673]	26/04/24	1,844	1,844	1,812	1,812	-17	-0.93	2,200	-
[7673]	26/04/23	1,840	1,840	1,825	1,829	-11	-0.60	1,000	-
[7673]	26/04/22	1,841	1,841	1,831	1,840	+7	+0.38	1,500	-
[7673]	26/04/21	1,849	1,849	1,830	1,833	-10	-0.54	4,000	-
[7673]	26/04/20	1,817	1,843	1,801	1,843	+46	+2.56	2,900	-
[7673]	26/04/17	1,804	1,810	1,788	1,797	0	0.00	7,300	-
[7673]	26/04/16	1,805	1,805	1,797	1,797	-8	-0.44	2,500	-
[7673]	26/04/15	1,804	1,809	1,775	1,805	+29	+1.63	2,400	-
[7673]	26/04/14	1,753	1,817	1,741	1,776	+23	+1.31	7,300	-
[7673]	26/04/13	1,770	1,771	1,720	1,753	-5	-0.28	12,900	-
[7673]	26/04/10	1,739	1,850	1,739	1,758	+22	+1.27	13,900	-
[7673]	26/04/09	1,734	1,738	1,733	1,736	+4	+0.23	4,200	-
[7673]	26/04/08	1,730	1,734	1,730	1,732	+8	+0.46	2,000	-
[7673]	26/04/07	1,706	1,727	1,706	1,724	+19	+1.11	1,800	-
[7673]	26/04/06	1,700	1,716	1,698	1,705	+9	+0.53	1,500	-
[7673]	26/04/03	1,700	1,719	1,692	1,696	-3	-0.18	2,100	-
[7673]	26/04/02	1,687	1,699	1,687	1,699	+11	+0.65	3,400	-
[7673]	26/04/01	1,687	1,688	1,680	1,688	+26	+1.56	1,000	-
[7673]	26/03/31	1,680	1,682	1,662	1,662	-18	-1.07	1,200	-
[7673]	26/03/30	1,666	1,688	1,650	1,680	+1	+0.06	4,300	-
[7673]	26/03/27	1,630	1,691	1,630	1,679	+24	+1.45	6,700	-
[7673]	26/03/26	1,679	1,689	1,651	1,655	-25	-1.49	2,500	-
[7673]	26/03/25	1,675	1,685	1,670	1,680	+24	+1.45	2,900	-
[7673]	26/03/24	1,685	1,685	1,656	1,656	-28	-1.66	2,400	-
[7673]	26/03/23	1,686	1,686	1,660	1,684	-17	-1.00	1,700	-
[7673]	26/03/19	1,707	1,710	1,700	1,701	-5	-0.29	4,800	-
[7673]	26/03/18	1,705	1,709	1,687	1,706	+25	+1.49	2,000	-
[7673]	26/03/17	1,663	1,681	1,651	1,681	+17	+1.02	2,500	-
[7673]	26/03/16	1,639	1,665	1,639	1,664	+4	+0.24	4,100	-
[7673]	26/03/13	1,752	1,763	1,630	1,660	-97	-5.52	26,000	-
[7673]	26/03/12	1,767	1,767	1,752	1,757	+4	+0.23	1,900	-
[7673]	26/03/11	1,781	1,795	1,753	1,753	-28	-1.57	5,000	-
[7673]	26/03/10	1,793	1,800	1,781	1,781	+21	+1.19	700	-
[7673]	26/03/09	1,771	1,773	1,760	1,760	-61	-3.35	2,400	-
[7673]	26/03/06	1,816	1,821	1,804	1,821	+33	+1.85	4,200	-
[7673]	26/03/05	1,803	1,806	1,782	1,788	+25	+1.42	2,800	-
[7673]	26/03/04	1,765	1,770	1,755	1,763	-27	-1.51	3,600	-
[7673]	26/03/03	1,849	1,849	1,790	1,790	-40	-2.19	5,000	-
[7673]	26/03/02	1,782	1,833	1,773	1,830	+48	+2.69	6,900	-
[7673]	26/02/27	1,770	1,783	1,766	1,782	+17	+0.96	3,800	-
[7673]	26/02/26	1,758	1,765	1,758	1,765	+9	+0.51	1,100	-
[7673]	26/02/25	1,766	1,767	1,752	1,756	-7	-0.40	3,400	-
[7673]	26/02/24	1,760	1,764	1,760	1,763	+12	+0.69	1,500	-
[7673]	26/02/20	1,753	1,763	1,751	1,751	-2	-0.11	500	-
[7673]	26/02/19	1,752	1,764	1,743	1,753	-2	-0.11	2,000	-
[7673]	26/02/18	1,770	1,770	1,754	1,755	+1	+0.06	1,500	-
[7673]	26/02/17	1,748	1,754	1,748	1,754	+6	+0.34	800	-
[7673]	26/02/16	1,742	1,748	1,737	1,748	+7	+0.40	1,800	-
[7673]	26/02/13	1,740	1,741	1,740	1,741	+3	+0.17	300	-
[7673]	26/02/12	1,765	1,765	1,738	1,738	-17	-0.97	1,400	-
[7673]	26/02/10	1,742	1,780	1,732	1,755	+13	+0.75	6,300	-
[7673]	26/02/09	1,735	1,742	1,732	1,742	+15	+0.87	2,700	-
[7673]	26/02/06	1,721	1,727	1,718	1,727	+2	+0.12	1,000	-
[7673]	26/02/05	1,724	1,725	1,721	1,725	+4	+0.23	1,200	-
[7673]	26/02/04	1,719	1,721	1,719	1,721	-4	-0.23	900	-
[7673]	26/02/03	1,710	1,725	1,701	1,725	+16	+0.94	2,300	-
[7673]	26/02/02	1,701	1,709	1,691	1,709	+24	+1.42	4,300	-
[7673]	26/01/30	1,657	1,685	1,652	1,685	+36	+2.18	3,200	-
[7673]	26/01/29	1,663	1,663	1,647	1,649	-3	-0.18	500	-
[7673]	26/01/28	1,680	1,680	1,641	1,652	-23	-1.37	2,100	-
[7673]	26/01/27	1,675	1,679	1,674	1,675	-19	-1.12	700	-
[7673]	26/01/26	1,696	1,696	1,680	1,694	+3	+0.18	1,800	-
[7673]	26/01/23	1,699	1,699	1,691	1,691	+4	+0.24	200	-
[7673]	26/01/22	1,691	1,702	1,687	1,687	-4	-0.24	4,200	-
[7673]	26/01/21	1,686	1,691	1,666	1,691	-10	-0.59	4,400	-
[7673]	26/01/20	1,701	1,701	1,691	1,701	+18	+1.07	3,500	-
[7673]	26/01/19	1,728	1,728	1,663	1,683	-45	-2.60	12,400	-
[7673]	26/01/16	1,745	1,748	1,727	1,728	-17	-0.97	3,800	-
[7673]	26/01/15	1,752	1,753	1,735	1,745	-8	-0.46	3,400	-
[7673]	26/01/14	1,759	1,759	1,744	1,753	-2	-0.11	900	-
[7673]	26/01/13	1,785	1,785	1,739	1,755	-5	-0.28	4,600	-
[7673]	26/01/09	1,737	1,760	1,717	1,760	+50	+2.92	6,000	-
[7673]	26/01/08	1,715	1,715	1,710	1,710	-5	-0.29	1,200	-
[7673]	26/01/07	1,716	1,731	1,715	1,715	-2	-0.12	1,700	-
[7673]	26/01/06	1,718	1,720	1,716	1,717	+4	+0.23	1,600	-
[7673]	26/01/05	1,743	1,743	1,706	1,713	+3	+0.18	4,300	-
[7673]	25/12/30	1,708	1,711	1,704	1,710	+8	+0.47	2,400	-
[7673]	25/12/29	1,626	1,744	1,623	1,702	+86	+5.32	21,900	-
[7673]	25/12/26	1,604	1,616	1,604	1,616	+15	+0.94	5,900	-
[7673]	25/12/25	1,601	1,601	1,591	1,601	0	0.00	1,000	-
[7673]	25/12/24	1,608	1,608	1,588	1,601	-16	-0.99	1,900	-
[7673]	25/12/23	1,617	1,617	1,617	1,617	0	0.00	100	-
[7673]	25/12/22	1,585	1,620	1,585	1,617	-4	-0.25	3,500	-
[7673]	25/12/19	1,593	1,621	1,593	1,621	+18	+1.12	4,100	-
[7673]	25/12/18	1,607	1,607	1,601	1,603	+11	+0.69	1,700	-
[7673]	25/12/17	1,610	1,610	1,586	1,592	-21	-1.30	1,800	-
[7673]	25/12/16	1,620	1,620	1,612	1,613	-11	-0.68	800	-
[7673]	25/12/15	1,618	1,637	1,618	1,624	+6	+0.37	3,800	-
[7673]	25/12/12	1,619	1,630	1,599	1,618	+39	+2.47	7,200	-
[7673]	25/12/11	1,565	1,579	1,557	1,579	+14	+0.89	1,100	-
[7673]	25/12/10	1,557	1,567	1,552	1,565	+6	+0.38	4,000	-
[7673]	25/12/09	1,560	1,560	1,553	1,559	+1	+0.06	1,500	-
[7673]	25/12/08	1,562	1,570	1,553	1,558	-14	-0.89	2,100	-
[7673]	25/12/05	1,574	1,574	1,546	1,572	0	0.00	2,500	-
[7673]	25/12/04	1,574	1,574	1,493	1,572	-2	-0.13	12,400	-
[7673]	25/12/03	1,580	1,580	1,568	1,574	-4	-0.25	3,000	-
[7673]	25/12/02	1,599	1,604	1,578	1,578	-21	-1.31	2,200	-
[7673]	25/12/01	1,587	1,599	1,585	1,599	+13	+0.82	1,400	-
[7673]	25/11/28	1,575	1,599	1,566	1,586	+3	+0.19	1,700	-
[7673]	25/11/27	1,572	1,624	1,556	1,583	+11	+0.70	2,500	-
[7673]	25/11/26	1,584	1,588	1,542	1,572	0	0.00	4,200	-
[7673]	25/11/25	1,559	1,575	1,559	1,572	+13	+0.83	2,400	-
[7673]	25/11/21	1,530	1,560	1,530	1,559	+12	+0.78	1,400	-
[7673]	25/11/20	1,544	1,585	1,532	1,547	+4	+0.26	2,100	-
[7673]	25/11/19	1,516	1,543	1,516	1,543	-4	-0.26	500	-
[7673]	25/11/18	1,576	1,576	1,540	1,547	-29	-1.84	1,700	-
[7673]	25/11/17	1,565	1,596	1,550	1,576	+3	+0.19	2,500	-
[7673]	25/11/14	1,565	1,591	1,561	1,573	-10	-0.63	1,800	-
[7673]	25/11/13	1,569	1,598	1,569	1,583	-15	-0.94	1,100	-
[7673]	25/11/12	1,572	1,598	1,562	1,598	+13	+0.82	1,200	-
[7673]	25/11/11	1,587	1,597	1,571	1,585	+1	+0.06	1,200	-
[7673]	25/11/10	1,571	1,599	1,555	1,584	+15	+0.96	3,700	-
[7673]	25/11/07	1,560	1,569	1,520	1,569	+9	+0.58	3,000	-
[7673]	25/11/06	1,557	1,563	1,480	1,560	+3	+0.19	7,300	-
[7673]	25/11/05	1,551	1,570	1,551	1,557	-31	-1.95	700	-
[7673]	25/11/04	1,591	1,652	1,555	1,588	0	0.00	7,000	-
[7673]	25/10/31	1,549	1,590	1,549	1,588	+39	+2.52	5,600	-
[7673]	25/10/30	1,522	1,810	1,501	1,549	+25	+1.64	62,500	-
[7673]	25/10/29	1,545	1,547	1,521	1,524	-29	-1.87	4,600	-
[7673]	25/10/28	1,556	1,569	1,544	1,553	-17	-1.08	1,300	-
[7673]	25/10/27	1,555	1,581	1,552	1,570	+16	+1.03	3,500	-
[7673]	25/10/24	1,585	1,585	1,552	1,554	-21	-1.33	2,800	-
[7673]	25/10/23	1,554	1,575	1,551	1,575	+13	+0.83	600	-
[7673]	25/10/22	1,573	1,575	1,545	1,562	-6	-0.38	4,700	-
[7673]	25/10/21	1,579	1,579	1,547	1,568	-12	-0.76	1,000	-
[7673]	25/10/20	1,554	1,594	1,554	1,580	-14	-0.88	3,400	-
[7673]	25/10/17	1,525	1,629	1,519	1,594	+76	+5.01	12,200	-
[7673]	25/10/16	1,530	1,533	1,510	1,518	-6	-0.39	2,400	-
[7673]	25/10/15	1,532	1,541	1,508	1,524	-4	-0.26	1,900	-
[7673]	25/10/14	1,544	1,590	1,491	1,528	-96	-5.91	34,700	-
[7673]	25/10/10	1,601	1,624	1,585	1,624	+8	+0.50	8,700	-
[7673]	25/10/09	1,612	1,616	1,571	1,616	+27	+1.70	5,700	-
[7673]	25/10/08	1,603	1,605	1,589	1,589	-14	-0.87	1,500	-
[7673]	25/10/07	1,583	1,605	1,583	1,603	+20	+1.26	6,700	-
[7673]	25/10/06	1,575	1,586	1,500	1,583	+8	+0.51	13,100	-
[7673]	25/10/03	1,560	1,577	1,552	1,575	-3	-0.19	2,100	-
[7673]	25/10/02	1,588	1,588	1,557	1,578	+25	+1.61	2,600	-
[7673]	25/10/01	1,596	1,596	1,553	1,553	-42	-2.63	14,000	-
[7673]	25/09/30	1,591	1,600	1,591	1,595	-12	-0.75	2,600	-
[7673]	25/09/29	1,601	1,607	1,590	1,607	+6	+0.37	1,800	-
[7673]	25/09/26	1,614	1,614	1,596	1,601	-13	-0.81	5,000	-
[7673]	25/09/25	1,615	1,615	1,600	1,614	0	0.00	1,500	-
[7673]	25/09/24	1,614	1,614	1,599	1,614	-1	-0.06	2,500	-
[7673]	25/09/22	1,604	1,620	1,600	1,615	+11	+0.69	6,000	-
[7673]	25/09/19	1,605	1,606	1,594	1,604	-1	-0.06	1,600	-
[7673]	25/09/18	1,596	1,605	1,588	1,605	+9	+0.56	1,900	-
[7673]	25/09/17	1,590	1,596	1,584	1,596	-4	-0.25	700	-
[7673]	25/09/16	1,597	1,600	1,587	1,600	+3	+0.19	1,400	-
[7673]	25/09/12	1,613	1,613	1,585	1,597	-15	-0.93	1,400	-
[7673]	25/09/11	1,595	1,612	1,595	1,612	+17	+1.07	900	-
[7673]	25/09/10	1,583	1,604	1,583	1,595	+11	+0.69	900	-
[7673]	25/09/09	1,610	1,610	1,580	1,584	-28	-1.74	3,700	-
[7673]	25/09/08	1,585	1,612	1,567	1,612	+27	+1.70	10,800	-
[7673]	25/09/05	1,615	1,615	1,585	1,585	-31	-1.92	4,000	-