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
[7674]	26/10/29	2,751	2,770	2,751	2,770	+14.0	+0.51	1,500	6,831,019,520
[7674]	26/10/28	2,763	2,763	2,755	2,756	-5.0	-0.18	2,300	6,796,494,336
[7674]	26/10/27	2,780	2,799	2,761	2,761	-4.0	-0.14	2,000	6,808,824,832
[7674]	26/10/26	2,775	2,789	2,765	2,765	-10.0	-0.36	2,700	6,818,689,024
[7674]	26/10/23	2,775	2,780	2,775	2,775	0	+0.00	1,100	6,843,350,016
[7674]	26/10/22	2,778	2,779	2,775	2,775	+4.0	+0.14	1,000	6,843,350,016
[7674]	26/10/21	2,767	2,778	2,766	2,771	+5.0	+0.18	1,500	6,833,485,312
[7674]	26/10/20	2,776	2,777	2,766	2,766	-10.0	-0.36	2,000	6,821,155,328
[7674]	26/10/19	2,770	2,780	2,768	2,776	+7.0	+0.25	2,200	6,845,815,808
[7674]	26/10/16	2,770	2,774	2,769	2,769	0	+0.00	1,800	6,828,553,216
[7674]	26/10/15	2,771	2,780	2,769	2,769	-4.0	-0.14	4,000	6,828,553,216
[7674]	26/10/14	2,771	2,773	2,771	2,773	0	+0.00	1,200	6,838,417,408
[7674]	26/10/13	2,769	2,775	2,769	2,773	+5.0	+0.18	1,400	6,838,417,408
[7674]	26/10/09	2,768	2,773	2,767	2,768	-4.0	-0.14	1,000	6,826,087,424
[7674]	26/10/08	2,766	2,776	2,766	2,772	+7.0	+0.25	2,800	6,835,951,616
[7674]	26/10/07	2,760	2,767	2,760	2,765	-1.0	-0.04	1,300	6,818,689,024
[7674]	26/10/06	2,765	2,766	2,758	2,766	+1.0	+0.04	1,800	6,821,155,328
[7674]	26/10/05	2,756	2,769	2,755	2,765	+10.0	+0.36	2,500	6,818,689,024
[7674]	26/10/02	2,747	2,755	2,747	2,755	+3.0	+0.11	1,100	6,794,028,544
[7674]	26/10/01	2,743	2,755	2,743	2,752	+11.0	+0.40	1,700	6,786,630,144
[7674]	26/09/30	2,748	2,749	2,741	2,741	-4.0	-0.15	1,500	6,759,503,360
[7674]	26/09/29	2,749	2,750	2,740	2,745	+5.0	+0.18	1,500	6,769,367,552
[7674]	26/09/28	2,756	2,756	2,740	2,740	-16.0	-0.58	6,000	6,757,037,056
[7674]	26/09/25	2,768	2,768	2,750	2,756	-12.0	-0.43	2,600	6,796,494,336
[7674]	26/09/24	2,750	2,775	2,750	2,768	+19.0	+0.69	8,600	6,826,087,424
[7674]	26/09/18	2,748	2,749	2,726	2,749	+10.0	+0.37	6,400	6,779,231,744
[7674]	26/09/17	2,704	2,739	2,699	2,739	+29.0	+1.07	2,700	6,754,571,264
[7674]	26/09/16	2,738	2,746	2,663	2,710	-28.0	-1.02	11,500	6,683,055,104
[7674]	26/09/15	2,650	2,738	2,650	2,738	+137.0	+5.27	17,800	6,752,104,960
[7674]	26/09/14	2,590	2,628	2,590	2,601	+13.0	+0.50	3,600	6,414,253,056
[7674]	26/09/11	2,604	2,604	2,588	2,588	-16.0	-0.61	3,800	6,333,022,208
[7674]	26/09/10	2,615	2,615	2,604	2,604	-16.0	-0.61	1,100	6,372,175,360
[7674]	26/09/09	2,626	2,626	2,620	2,620	-6.0	-0.23	1,600	6,411,328,512
[7674]	26/09/08	2,634	2,634	2,626	2,626	-8.0	-0.30	2,600	6,426,011,136
[7674]	26/09/07	2,650	2,650	2,634	2,634	-9.0	-0.34	2,300	6,445,587,456
[7674]	26/09/04	2,630	2,643	2,630	2,643	+3.0	+0.11	1,200	6,467,611,136
[7674]	26/09/03	2,638	2,640	2,628	2,640	+5.0	+0.19	2,000	6,460,270,080
[7674]	26/09/02	2,639	2,639	2,623	2,635	-4.0	-0.15	1,300	6,448,034,816
[7674]	26/09/01	2,640	2,640	2,614	2,639	+4.0	+0.15	1,600	6,457,823,232
[7674]	26/08/31	2,615	2,635	2,606	2,635	+22.0	+0.84	1,500	6,448,034,816
[7674]	26/08/28	2,626	2,626	2,613	2,613	-8.0	-0.31	1,400	6,394,199,040
[7674]	26/08/27	2,626	2,626	2,602	2,621	-5.0	-0.19	2,200	6,413,775,872
[7674]	26/08/26	2,658	2,658	2,611	2,626	-63.0	-2.34	2,800	6,426,011,136
[7674]	26/08/25	2,584	2,689	2,580	2,689	+105.0	+4.06	6,800	6,580,176,384
[7674]	26/08/24	2,583	2,584	2,580	2,584	+1.0	+0.04	2,200	6,323,233,792
[7674]	26/08/21	2,580	2,589	2,570	2,583	-6.0	-0.23	2,100	6,320,786,944
[7674]	26/08/20	2,580	2,589	2,567	2,589	+22.0	+0.86	2,900	6,335,469,568
[7674]	26/08/19	2,605	2,605	2,565	2,567	-33.0	-1.27	6,000	6,281,633,792
[7674]	26/08/18	2,610	2,610	2,600	2,600	-9.0	-0.34	2,200	6,362,387,456
[7674]	26/08/17	2,600	2,609	2,600	2,609	+9.0	+0.35	2,800	6,384,410,624
[7674]	26/08/14	2,599	2,600	2,588	2,600	+3.0	+0.12	2,500	6,362,387,456
[7674]	26/08/13	2,570	2,597	2,569	2,597	+27.0	+1.05	3,100	6,355,045,888
[7674]	26/08/12	2,567	2,570	2,567	2,570	+3.0	+0.12	2,100	6,288,974,848
[7674]	26/08/10	2,573	2,579	2,566	2,567	0	+0.00	2,800	6,281,633,792
[7674]	26/08/07	2,570	2,573	2,566	2,567	-3.0	-0.12	2,300	6,281,633,792
[7674]	26/08/06	2,561	2,570	2,558	2,570	+9.0	+0.35	1,900	6,288,974,848
[7674]	26/08/05	2,568	2,568	2,560	2,561	-7.0	-0.27	1,600	6,266,951,168
[7674]	26/08/04	2,559	2,568	2,558	2,568	+8.0	+0.31	2,200	6,284,081,152
[7674]	26/08/03	2,565	2,565	2,558	2,560	-5.0	-0.19	3,700	6,264,504,320
[7674]	26/07/31	2,570	2,570	2,565	2,565	-8.0	-0.31	5,000	6,276,739,584
[7674]	26/07/30	2,590	2,597	2,561	2,573	-152.0	-5.58	19,900	6,296,316,416
[7674]	26/07/29	2,814	2,825	2,725	2,725	-89.0	-3.16	16,900	6,668,271,104
[7674]	26/07/28	2,813	2,822	2,813	2,814	+4.0	+0.14	4,300	6,886,060,544
[7674]	26/07/27	2,811	2,811	2,805	2,810	-1.0	-0.04	3,400	6,876,272,128
[7674]	26/07/24	2,805	2,811	2,803	2,811	+4.0	+0.14	3,600	6,878,719,488
[7674]	26/07/23	2,806	2,810	2,806	2,807	+1.0	+0.04	1,700	6,868,931,072
[7674]	26/07/22	2,814	2,819	2,805	2,806	-17.0	-0.60	2,400	6,866,484,224
[7674]	26/07/21	2,800	2,825	2,800	2,823	+22.0	+0.79	3,400	6,908,084,224
[7674]	26/07/17	2,796	2,834	2,796	2,801	+5	+0.18	12,100	-
[7674]	26/07/16	2,781	2,800	2,778	2,796	+14	+0.50	2,800	-
[7674]	26/07/15	2,776	2,782	2,775	2,782	+4	+0.14	2,100	-
[7674]	26/07/14	2,782	2,785	2,777	2,778	-8	-0.29	2,800	-
[7674]	26/07/13	2,800	2,800	2,780	2,786	-14	-0.50	3,300	-
[7674]	26/07/10	2,801	2,820	2,800	2,800	-24	-0.85	4,400	-
[7674]	26/07/09	2,850	2,850	2,824	2,824	-39	-1.36	3,900	-
[7674]	26/07/08	2,880	2,890	2,860	2,863	-12	-0.42	4,200	-
[7674]	26/07/07	2,883	2,883	2,875	2,875	-8	-0.28	3,900	-
[7674]	26/07/06	2,880	2,889	2,875	2,883	+3	+0.10	4,200	-
[7674]	26/07/03	2,888	2,889	2,853	2,880	+9	+0.31	4,500	-
[7674]	26/07/02	2,869	2,888	2,861	2,871	+2	+0.07	5,200	-
[7674]	26/07/01	2,855	2,880	2,855	2,869	+34	+1.20	5,000	-
[7674]	26/06/30	2,790	2,868	2,781	2,835	+48	+1.72	6,800	-
[7674]	26/06/29	2,768	2,787	2,737	2,787	+50	+1.83	5,100	-
[7674]	26/06/26	2,749	2,760	2,736	2,737	-12	-0.44	5,300	-
[7674]	26/06/25	2,720	2,749	2,720	2,749	+31	+1.14	2,400	-
[7674]	26/06/24	2,701	2,733	2,700	2,718	+14	+0.52	2,600	-
[7674]	26/06/23	2,702	2,734	2,702	2,704	-26	-0.95	2,500	-
[7674]	26/06/22	2,707	2,734	2,700	2,730	-6	-0.22	3,900	-
[7674]	26/06/19	2,729	2,738	2,722	2,736	+7	+0.26	2,600	-
[7674]	26/06/18	2,720	2,729	2,703	2,729	+26	+0.96	3,200	-
[7674]	26/06/17	2,680	2,720	2,680	2,703	+20	+0.75	2,400	-
[7674]	26/06/16	2,697	2,709	2,662	2,683	+7	+0.26	4,800	-
[7674]	26/06/15	2,652	2,685	2,649	2,676	+53	+2.02	3,100	-
[7674]	26/06/12	2,660	2,665	2,550	2,623	-43	-1.61	5,500	-
[7674]	26/06/11	2,663	2,695	2,661	2,666	-29	-1.08	1,900	-
[7674]	26/06/10	2,690	2,697	2,630	2,695	+5	+0.19	4,100	-
[7674]	26/06/09	2,694	2,695	2,684	2,690	+10	+0.37	2,300	-
[7674]	26/06/08	2,630	2,680	2,630	2,680	+50	+1.90	3,300	-
[7674]	26/06/05	2,630	2,633	2,601	2,630	+1	+0.04	3,000	-
[7674]	26/06/04	2,604	2,629	2,604	2,629	+22	+0.84	2,500	-
[7674]	26/06/03	2,601	2,624	2,599	2,607	+6	+0.23	1,900	-
[7674]	26/06/02	2,616	2,620	2,598	2,601	-15	-0.57	1,900	-
[7674]	26/06/01	2,633	2,635	2,611	2,616	+5	+0.19	2,600	-
[7674]	26/05/29	2,601	2,638	2,601	2,611	+11	+0.42	2,200	-
[7674]	26/05/28	2,599	2,600	2,598	2,600	+1	+0.04	1,900	-
[7674]	26/05/27	2,597	2,599	2,571	2,599	+5	+0.19	2,000	-
[7674]	26/05/26	2,580	2,599	2,570	2,594	+12	+0.46	2,700	-
[7674]	26/05/25	2,598	2,599	2,578	2,582	-17	-0.65	2,000	-
[7674]	26/05/22	2,591	2,599	2,575	2,599	+8.0	+0.31	2,600	-
[7674]	26/05/21	2,599	2,599	2,581	2,591	-8.0	-0.31	1,700	-
[7674]	26/05/20	2,598	2,599	2,574	2,599	0	+0.00	2,500	-
[7674]	26/05/19	2,596	2,599	2,590	2,599	+11.0	+0.43	2,200	-
[7674]	26/05/18	2,590	2,595	2,587	2,588	+3.0	+0.12	1,500	-
[7674]	26/05/15	2,593	2,594	2,585	2,585	-3.0	-0.12	900	-
[7674]	26/05/14	2,590	2,592	2,588	2,588	-2.0	-0.08	900	-
[7674]	26/05/13	2,589	2,592	2,587	2,590	+13.0	+0.50	1,200	-
[7674]	26/05/12	2,560	2,577	2,558	2,577	+17.0	+0.66	1,300	-
[7674]	26/05/11	2,575	2,575	2,560	2,560	-15.0	-0.58	1,500	-
[7674]	26/05/08	2,575	2,592	2,560	2,575	0	+0.00	1,200	-
[7674]	26/05/07	2,585	2,585	2,563	2,575	+2.0	+0.08	2,400	-
[7674]	26/05/01	2,573	2,574	2,562	2,573	+7.0	+0.27	1,300	-
[7674]	26/04/30	2,550	2,570	2,550	2,566	+16.0	+0.63	2,000	-
[7674]	26/04/28	2,560	2,564	2,540	2,550	+14.0	+0.55	1,400	-
[7674]	26/04/27	2,530	2,545	2,529	2,536	+7	+0.28	2,000	-
[7674]	26/04/24	2,527	2,529	2,525	2,529	+1	+0.04	1,300	-
[7674]	26/04/23	2,565	2,570	2,528	2,528	-37	-1.44	2,100	-
[7674]	26/04/22	2,567	2,569	2,565	2,565	+10	+0.39	1,300	-
[7674]	26/04/21	2,566	2,568	2,555	2,555	-10	-0.39	2,100	-
[7674]	26/04/20	2,568	2,570	2,535	2,565	+33	+1.30	2,000	-
[7674]	26/04/17	2,558	2,558	2,530	2,532	-9	-0.35	1,500	-
[7674]	26/04/16	2,585	2,585	2,528	2,541	-44	-1.70	4,400	-
[7674]	26/04/15	2,585	2,586	2,585	2,585	0	0.00	1,600	-
[7674]	26/04/14	2,580	2,598	2,580	2,585	-12	-0.46	1,600	-
[7674]	26/04/13	2,588	2,597	2,580	2,597	+10	+0.39	2,200	-
[7674]	26/04/10	2,584	2,591	2,576	2,587	+5	+0.19	2,100	-
[7674]	26/04/09	2,570	2,585	2,561	2,582	+21	+0.82	5,700	-
[7674]	26/04/08	2,565	2,566	2,560	2,561	+1	+0.04	2,800	-
[7674]	26/04/07	2,532	2,560	2,530	2,560	+28	+1.11	4,900	-
[7674]	26/04/06	2,558	2,559	2,529	2,532	+8	+0.32	3,400	-
[7674]	26/04/03	2,544	2,550	2,524	2,524	-16	-0.63	5,300	-
[7674]	26/04/02	2,542	2,543	2,540	2,540	+7	+0.28	1,500	-
[7674]	26/04/01	2,529	2,540	2,491	2,533	+26	+1.04	3,200	-
[7674]	26/03/31	2,511	2,539	2,507	2,507	-3	-0.12	3,900	-
[7674]	26/03/30	2,490	2,510	2,460	2,510	+18	+0.72	4,100	-
[7674]	26/03/27	2,440	2,511	2,420	2,492	+52	+2.13	8,200	-
[7674]	26/03/26	2,441	2,459	2,440	2,440	0	0.00	3,700	-
[7674]	26/03/25	2,373	2,456	2,373	2,440	+62	+2.61	10,000	-
[7674]	26/03/24	2,489	2,490	2,375	2,378	-111	-4.46	19,700	-
[7674]	26/03/23	2,499	2,500	2,489	2,489	-10	-0.40	6,100	-
[7674]	26/03/19	2,503	2,507	2,499	2,499	-12	-0.48	6,600	-
[7674]	26/03/18	2,502	2,526	2,500	2,511	+9	+0.36	6,800	-
[7674]	26/03/17	2,520	2,531	2,502	2,502	-18	-0.71	4,600	-
[7674]	26/03/16	2,521	2,521	2,501	2,520	-12	-0.47	8,000	-
[7674]	26/03/13	2,550	2,550	2,532	2,532	-20	-0.78	8,300	-
[7674]	26/03/12	2,585	2,585	2,547	2,552	-35	-1.35	10,800	-
[7674]	26/03/11	2,592	2,598	2,586	2,587	-4	-0.15	5,500	-
[7674]	26/03/10	2,595	2,599	2,591	2,591	-4	-0.15	3,900	-
[7674]	26/03/09	2,600	2,609	2,591	2,595	-1	-0.04	4,900	-
[7674]	26/03/06	2,605	2,614	2,596	2,596	-16	-0.61	2,700	-
[7674]	26/03/05	2,594	2,612	2,594	2,612	+20	+0.77	3,200	-
[7674]	26/03/04	2,600	2,602	2,592	2,592	-7	-0.27	5,700	-
[7674]	26/03/03	2,618	2,618	2,599	2,599	-9	-0.35	7,200	-
[7674]	26/03/02	2,608	2,617	2,603	2,608	-2	-0.08	3,800	-
[7674]	26/02/27	2,601	2,610	2,600	2,610	+9	+0.35	3,900	-
[7674]	26/02/26	2,600	2,610	2,600	2,601	+1	+0.04	3,700	-
[7674]	26/02/25	2,601	2,603	2,600	2,600	-1	-0.04	5,100	-
[7674]	26/02/24	2,610	2,610	2,600	2,601	-6	-0.23	6,600	-
[7674]	26/02/20	2,614	2,615	2,607	2,607	-7	-0.27	3,900	-
[7674]	26/02/19	2,616	2,627	2,614	2,614	-2	-0.08	4,200	-
[7674]	26/02/18	2,619	2,628	2,612	2,616	+6	+0.23	3,100	-
[7674]	26/02/17	2,618	2,620	2,607	2,610	-8	-0.31	3,800	-
[7674]	26/02/16	2,610	2,626	2,604	2,618	+6	+0.23	7,300	-
[7674]	26/02/13	2,656	2,656	2,605	2,612	-44	-1.66	10,100	-
[7674]	26/02/12	2,710	2,720	2,653	2,656	-49	-1.81	10,200	-
[7674]	26/02/10	2,603	2,729	2,602	2,705	+93	+3.56	17,600	-
[7674]	26/02/09	2,701	2,712	2,600	2,612	-90	-3.33	29,100	-
[7674]	26/02/06	2,785	2,785	2,701	2,702	-85	-3.05	22,300	-
[7674]	26/02/05	2,820	2,830	2,787	2,787	-43	-1.52	14,800	-
[7674]	26/02/04	2,859	2,859	2,830	2,830	-32	-1.12	11,900	-
[7674]	26/02/03	2,876	2,879	2,862	2,862	-14	-0.49	10,200	-
[7674]	26/02/02	2,885	2,889	2,876	2,876	-15	-0.52	9,200	-
[7674]	26/01/30	2,890	2,891	2,884	2,891	+1	+0.03	8,700	-
[7674]	26/01/29	2,901	2,902	2,880	2,890	-115	-3.83	27,200	-
[7674]	26/01/28	3,035	3,035	3,005	3,005	-30	-0.99	22,800	-
[7674]	26/01/27	3,040	3,040	3,035	3,035	-5	-0.16	8,300	-
[7674]	26/01/26	3,040	3,045	3,035	3,040	-5	-0.16	9,200	-
[7674]	26/01/23	3,040	3,045	3,035	3,045	+10	+0.33	4,000	-
[7674]	26/01/22	3,035	3,045	3,035	3,035	-10	-0.33	4,900	-
[7674]	26/01/21	3,040	3,045	3,035	3,045	+5	+0.16	4,500	-
[7674]	26/01/20	3,045	3,045	3,040	3,040	-5	-0.16	3,100	-
[7674]	26/01/19	3,040	3,045	3,035	3,045	+5	+0.16	6,700	-
[7674]	26/01/16	3,040	3,045	3,040	3,040	-5	-0.16	4,000	-
[7674]	26/01/15	3,040	3,045	3,040	3,045	+5	+0.16	4,000	-
[7674]	26/01/14	3,045	3,050	3,040	3,040	-10	-0.33	4,700	-
[7674]	26/01/13	3,050	3,050	3,040	3,050	0	0.00	6,500	-
[7674]	26/01/09	3,040	3,050	3,040	3,050	+10	+0.33	2,400	-
[7674]	26/01/08	3,050	3,050	3,035	3,040	-10	-0.33	6,200	-
[7674]	26/01/07	3,040	3,050	3,035	3,050	+10	+0.33	4,800	-
[7674]	26/01/06	3,035	3,050	3,035	3,040	0	0.00	4,900	-
[7674]	26/01/05	3,050	3,050	3,035	3,040	-5	-0.16	7,700	-
[7674]	25/12/30	3,050	3,050	3,035	3,045	+10	+0.33	6,900	-
[7674]	25/12/29	3,015	3,045	3,015	3,035	+20	+0.66	8,000	-
[7674]	25/12/26	3,015	3,015	3,010	3,015	0	0.00	11,200	-
[7674]	25/12/25	3,025	3,025	3,015	3,015	-10	-0.33	7,800	-
[7674]	25/12/24	3,025	3,025	3,015	3,025	+5	+0.17	6,600	-
[7674]	25/12/23	3,020	3,025	3,015	3,020	0	0.00	6,900	-
[7674]	25/12/22	3,035	3,035	3,020	3,020	-15	-0.49	6,600	-
[7674]	25/12/19	3,050	3,055	3,035	3,035	-15	-0.49	5,600	-
[7674]	25/12/18	3,060	3,060	3,050	3,050	-5	-0.16	2,700	-
[7674]	25/12/17	3,055	3,060	3,055	3,055	0	0.00	1,300	-
[7674]	25/12/16	3,050	3,060	3,045	3,055	+5	+0.16	2,900	-
[7674]	25/12/15	3,050	3,055	3,045	3,050	-5	-0.16	6,800	-
[7674]	25/12/12	3,055	3,060	3,055	3,055	0	0.00	1,700	-
[7674]	25/12/11	3,065	3,070	3,055	3,055	-5	-0.16	1,500	-
[7674]	25/12/10	3,060	3,060	3,055	3,060	-5	-0.16	1,400	-
[7674]	25/12/09	3,095	3,095	3,065	3,065	-25	-0.81	3,100	-
[7674]	25/12/08	3,085	3,100	3,080	3,090	-10	-0.32	3,200	-
[7674]	25/12/05	3,100	3,100	3,090	3,100	-10	-0.32	2,100	-
[7674]	25/12/04	3,100	3,110	3,095	3,110	+10	+0.32	1,700	-
[7674]	25/12/03	3,115	3,115	3,100	3,100	-15	-0.48	1,800	-
[7674]	25/12/02	3,110	3,115	3,100	3,115	+5	+0.16	2,400	-
[7674]	25/12/01	3,100	3,110	3,100	3,110	+20	+0.65	4,100	-
[7674]	25/11/28	3,090	3,090	3,085	3,090	+10	+0.32	1,700	-
[7674]	25/11/27	3,060	3,080	3,060	3,080	+20	+0.65	2,400	-
[7674]	25/11/26	3,050	3,060	3,050	3,060	-10	-0.33	2,700	-
[7674]	25/11/25	3,050	3,070	3,050	3,070	+20	+0.66	2,000	-
[7674]	25/11/21	3,050	3,055	3,040	3,050	+15	+0.49	1,900	-
[7674]	25/11/20	3,040	3,045	3,035	3,035	-5	-0.16	1,700	-
[7674]	25/11/19	3,040	3,040	3,035	3,040	0	0.00	1,100	-
[7674]	25/11/18	3,040	3,040	3,040	3,040	0	0.00	1,400	-
[7674]	25/11/17	3,050	3,050	3,040	3,040	-5	-0.16	1,900	-
[7674]	25/11/14	3,035	3,045	3,035	3,045	0	0.00	1,300	-
[7674]	25/11/13	3,035	3,045	3,035	3,045	+10	+0.33	1,200	-
[7674]	25/11/12	3,040	3,045	3,035	3,035	+5	+0.17	900	-
[7674]	25/11/11	3,050	3,050	3,030	3,030	-10	-0.33	2,200	-
[7674]	25/11/10	3,040	3,050	3,040	3,040	0	0.00	2,900	-
[7674]	25/11/07	3,040	3,040	3,030	3,040	0	0.00	1,200	-
[7674]	25/11/06	3,035	3,045	3,035	3,040	+10	+0.33	1,600	-
[7674]	25/11/05	3,025	3,035	3,025	3,030	+5	+0.17	2,400	-
[7674]	25/11/04	3,015	3,035	3,015	3,025	+15	+0.50	2,700	-
[7674]	25/10/31	3,020	3,020	3,005	3,010	-10	-0.33	2,000	-
[7674]	25/10/30	3,010	3,025	3,000	3,020	+5	+0.17	6,500	-
[7674]	25/10/29	3,020	3,020	3,015	3,015	0	0.00	2,700	-
[7674]	25/10/28	3,035	3,035	3,015	3,015	-5	-0.17	2,000	-
[7674]	25/10/27	3,020	3,030	3,020	3,020	0	0.00	1,600	-
[7674]	25/10/24	3,045	3,045	3,020	3,020	-25	-0.82	3,000	-
[7674]	25/10/23	3,035	3,045	3,030	3,045	+10	+0.33	2,000	-
[7674]	25/10/22	3,030	3,035	3,030	3,035	+5	+0.17	1,200	-
[7674]	25/10/21	3,040	3,040	3,030	3,030	-10	-0.33	2,100	-
[7674]	25/10/20	3,045	3,050	3,040	3,040	-5	-0.16	2,100	-
[7674]	25/10/17	3,025	3,050	3,025	3,045	+30	+1.00	1,500	-
[7674]	25/10/16	3,030	3,030	3,015	3,015	-15	-0.50	2,400	-
[7674]	25/10/15	3,025	3,030	3,025	3,030	+5	+0.17	1,100	-
[7674]	25/10/14	3,025	3,035	3,025	3,025	-15	-0.49	2,200	-
[7674]	25/10/10	3,040	3,060	3,035	3,040	-5	-0.16	1,400	-
[7674]	25/10/09	3,060	3,060	3,040	3,045	-10	-0.33	1,400	-
[7674]	25/10/08	3,045	3,065	3,045	3,055	+15	+0.49	4,800	-
[7674]	25/10/07	3,045	3,045	3,035	3,040	+5	+0.16	1,300	-
[7674]	25/10/06	3,035	3,045	3,030	3,035	+15	+0.50	3,300	-
[7674]	25/10/03	3,020	3,025	3,015	3,020	+15	+0.50	1,800	-
[7674]	25/10/02	3,010	3,015	3,005	3,005	-5	-0.17	2,600	-
[7674]	25/10/01	3,015	3,020	3,010	3,010	-10	-0.33	1,800	-
[7674]	25/09/30	3,020	3,030	3,020	3,020	+5	+0.17	1,600	-
[7674]	25/09/29	3,030	3,030	3,010	3,015	0	0.00	2,800	-
[7674]	25/09/26	3,010	3,030	3,010	3,015	+15	+0.50	6,200	-
[7674]	25/09/25	3,005	3,010	3,000	3,000	-5	-0.17	4,700	-
[7674]	25/09/24	3,015	3,015	3,005	3,005	-10	-0.33	5,900	-
[7674]	25/09/22	3,040	3,040	3,015	3,015	-30	-0.99	8,100	-
[7674]	25/09/19	3,050	3,055	3,045	3,045	-5	-0.16	4,600	-
[7674]	25/09/18	3,050	3,060	3,050	3,050	0	0.00	3,700	-
[7674]	25/09/17	3,050	3,070	3,045	3,050	-10	-0.33	7,400	-
[7674]	25/09/16	3,100	3,110	3,060	3,060	-55	-1.77	19,900	-
[7674]	25/09/12	3,130	3,130	3,115	3,115	0	0.00	2,600	-
[7674]	25/09/11	3,125	3,125	3,115	3,115	-10	-0.32	2,700	-
[7674]	25/09/10	3,120	3,130	3,120	3,125	+5	+0.16	900	-
[7674]	25/09/09	3,135	3,135	3,120	3,120	0	0.00	1,000	-
[7674]	25/09/08	3,140	3,140	3,120	3,120	-5	-0.16	3,900	-
[7674]	25/09/05	3,130	3,135	3,125	3,125	-5	-0.16	1,700	-