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
[7678]	26/10/29	4,010	4,050	3,950	3,965	-35	-0.875	12,400	41,617,932,288
[7678]	26/10/28	3,955	4,035	3,950	4,000	+50	+1.265823	16,200	41,985,302,528
[7678]	26/10/27	3,875	3,975	3,865	3,950	+85	+2.199224	13,700	41,460,486,144
[7678]	26/10/26	3,760	3,875	3,760	3,865	+105	+2.792553	10,000	40,568,299,520
[7678]	26/10/23	3,690	3,775	3,685	3,760	+50	+1.347709	9,300	39,466,184,704
[7678]	26/10/22	3,745	3,765	3,700	3,710	-55	-1.460823	5,900	38,941,368,320
[7678]	26/10/21	3,755	3,840	3,755	3,765	+10	+0.266312	7,200	39,518,666,752
[7678]	26/10/20	3,785	3,845	3,755	3,755	-30	-0.792602	5,800	39,413,702,656
[7678]	26/10/19	3,760	3,815	3,690	3,785	+20	+0.531208	12,000	39,728,594,944
[7678]	26/10/16	3,700	3,780	3,690	3,765	+75	+2.03252	8,100	39,518,666,752
[7678]	26/10/15	3,560	3,690	3,550	3,690	+130	+3.651685	15,200	38,731,444,224
[7678]	26/10/14	3,645	3,645	3,505	3,560	-50	-1.385042	10,900	37,366,919,168
[7678]	26/10/13	3,525	3,660	3,525	3,610	+85	+2.411348	10,500	37,891,735,552
[7678]	26/10/09	3,560	3,635	3,525	3,525	-35	-0.983146	12,200	36,999,548,928
[7678]	26/10/08	3,650	3,680	3,560	3,560	-110	-2.997275	8,500	37,366,919,168
[7678]	26/10/07	3,650	3,710	3,645	3,670	+50	+1.381215	5,800	38,521,516,032
[7678]	26/10/06	3,665	3,735	3,620	3,620	-35	-0.957592	8,100	37,996,699,648
[7678]	26/10/05	3,740	3,770	3,655	3,655	-85	-2.272727	8,100	38,364,069,888
[7678]	26/10/02	3,820	3,825	3,740	3,740	-65	-1.708279	6,700	39,256,260,608
[7678]	26/10/01	3,800	3,860	3,780	3,805	+25	+0.661376	7,800	39,938,519,040
[7678]	26/09/30	3,785	3,825	3,755	3,780	-5	-0.1321	8,700	39,676,112,896
[7678]	26/09/29	3,750	3,825	3,720	3,785	+35	+0.933333	10,200	39,728,594,944
[7678]	26/09/28	3,720	3,800	3,670	3,750	+30	+0.806452	16,300	39,361,220,608
[7678]	26/09/25	3,875	3,895	3,720	3,720	-155	-4	26,500	39,046,332,416
[7678]	26/09/24	3,840	3,890	3,795	3,875	+35	+0.911458	25,000	40,673,263,616
[7678]	26/09/18	3,790	3,850	3,730	3,840	+50	+1.319261	19,800	40,305,893,376
[7678]	26/09/17	3,700	3,820	3,650	3,790	+150	+4.120879	28,200	39,781,076,992
[7678]	26/09/16	3,550	3,655	3,550	3,640	+90	+2.535211	19,100	38,206,627,840
[7678]	26/09/15	3,405	3,575	3,370	3,550	+110	+3.197674	17,000	37,261,959,168
[7678]	26/09/14	3,355	3,480	3,340	3,440	+85	+2.533532	15,800	36,107,362,304
[7678]	26/09/11	3,260	3,360	3,220	3,355	+85	+2.599388	27,600	35,215,175,680
[7678]	26/09/10	3,155	3,285	3,120	3,270	-25	-0.758725	28,300	34,322,987,008
[7678]	26/09/09	3,300	3,310	3,255	3,295	0	0	10,600	34,585,395,200
[7678]	26/09/08	3,275	3,330	3,270	3,295	+35	+1.07362	22,100	34,585,395,200
[7678]	26/09/07	3,250	3,265	3,235	3,260	0	0	7,700	34,218,022,912
[7678]	26/09/04	3,245	3,270	3,220	3,260	+15	+0.46225	7,800	34,218,022,912
[7678]	26/09/03	3,230	3,255	3,205	3,245	+15	+0.464396	4,000	34,060,578,816
[7678]	26/09/02	3,230	3,260	3,215	3,230	+5	+0.155039	6,800	33,903,132,672
[7678]	26/09/01	3,260	3,260	3,210	3,225	-40	-1.225115	8,200	33,850,650,624
[7678]	26/08/31	3,235	3,270	3,210	3,265	+45	+1.397516	15,400	34,270,504,960
[7678]	26/08/28	3,180	3,220	3,180	3,220	+10	+0.311526	5,600	33,798,170,624
[7678]	26/08/27	3,175	3,230	3,160	3,210	+55	+1.743265	16,100	33,693,206,528
[7678]	26/08/26	3,145	3,180	3,135	3,155	+10	+0.317965	13,000	33,115,908,096
[7678]	26/08/25	3,115	3,150	3,105	3,145	+35	+1.125402	7,100	33,010,946,048
[7678]	26/08/24	3,040	3,110	3,040	3,110	+75	+2.47117	7,700	32,643,573,760
[7678]	26/08/21	3,075	3,105	3,035	3,035	-45	-1.461039	8,600	31,856,349,184
[7678]	26/08/20	3,055	3,080	3,025	3,080	+60	+1.986755	7,300	32,328,683,520
[7678]	26/08/19	3,055	3,085	3,020	3,020	-50	-1.628664	7,700	31,698,905,088
[7678]	26/08/18	3,115	3,115	3,045	3,070	-45	-1.444623	10,600	32,223,721,472
[7678]	26/08/17	3,125	3,150	3,115	3,115	-10	-0.32	4,400	32,696,055,808
[7678]	26/08/14	3,110	3,125	3,085	3,125	+40	+1.296596	6,600	32,801,017,856
[7678]	26/08/13	3,090	3,090	3,080	3,085	+45	+1.480263	2,000	32,381,165,568
[7678]	26/08/12	3,105	3,145	3,040	3,040	-65	-2.093398	6,700	31,908,831,232
[7678]	26/08/10	3,165	3,175	3,095	3,105	-40	-1.27186	10,300	32,591,091,712
[7678]	26/08/07	3,095	3,180	3,095	3,145	+60	+1.944895	28,800	33,010,946,048
[7678]	26/08/06	3,050	3,085	3,050	3,085	+35	+1.147541	15,100	32,381,165,568
[7678]	26/08/05	3,050	3,090	3,040	3,050	-10	-0.326797	9,700	32,013,793,280
[7678]	26/08/04	3,000	3,070	2,982	3,060	+72	+2.409639	20,000	32,118,757,376
[7678]	26/08/03	2,981	2,988	2,958	2,988	-2	-0.06689	16,200	31,363,022,848
[7678]	26/07/31	3,005	3,030	2,960	2,990	-45	-1.482702	28,100	31,384,014,848
[7678]	26/07/30	3,005	3,065	2,931	3,035	-130	-4.107425	86,900	31,856,349,184
[7678]	26/07/29	3,160	3,180	3,140	3,165	-10	-0.314961	151,000	33,220,872,192
[7678]	26/07/28	3,125	3,175	3,125	3,175	+35	+1.11465	42,400	33,325,834,240
[7678]	26/07/27	3,165	3,175	3,130	3,140	-25	-0.789889	47,400	32,958,464,000
[7678]	26/07/24	3,185	3,195	3,165	3,165	-30	-0.938967	26,200	33,220,872,192
[7678]	26/07/23	3,200	3,230	3,190	3,195	-5	-0.15625	12,600	33,535,762,432
[7678]	26/07/22	3,275	3,275	3,185	3,200	-75	-2.290076	39,400	33,588,242,432
[7678]	26/07/21	3,325	3,335	3,275	3,275	-25	-0.757576	25,200	34,375,467,008
[7678]	26/07/17	3,310	3,365	3,290	3,300	+15	+0.456621	31,000	-
[7678]	26/07/16	3,335	3,350	3,285	3,285	-35	-1.054217	18,600	-
[7678]	26/07/15	3,325	3,360	3,270	3,320	0	0	19,600	-
[7678]	26/07/14	3,295	3,405	3,290	3,320	+20	+0.606061	28,200	-
[7678]	26/07/13	3,300	3,325	3,285	3,300	0	0	9,000	-
[7678]	26/07/10	3,335	3,335	3,290	3,300	0	0	8,000	-
[7678]	26/07/09	3,315	3,345	3,295	3,300	-15	-0.452489	14,000	-
[7678]	26/07/08	3,340	3,375	3,285	3,315	-25	-0.748503	19,800	-
[7678]	26/07/07	3,235	3,380	3,235	3,340	+105	+3.24575	33,000	-
[7678]	26/07/06	3,240	3,275	3,180	3,235	-5	-0.154321	31,400	-
[7678]	26/07/03	3,265	3,340	3,240	3,240	-25	-0.765697	41,000	-
[7678]	26/07/02	3,235	3,285	3,235	3,265	+40	+1.24031	16,800	-
[7678]	26/07/01	3,295	3,345	3,215	3,225	-35	-1.07362	34,600	-
[7678]	26/06/30	3,285	3,325	3,230	3,260	-25	-0.761035	20,000	-
[7678]	26/06/29	3,095	3,290	3,095	3,285	+195	+6.31068	37,600	-
[7678]	26/06/26	3,110	3,140	3,045	3,090	0	0	28,600	-
[7678]	26/06/25	3,070	3,145	3,000	3,090	+20	+0.651466	19,800	-
[7678]	26/06/24	3,055	3,140	3,055	3,070	-35	-1.127214	12,600	-
[7678]	26/06/23	3,050	3,140	2,945	3,105	+80	+2.644628	25,400	-
[7678]	26/06/22	3,020	3,050	2,990	3,025	+80	+2.716469	15,000	-
[7678]	26/06/19	2,885	2,945	2,815	2,945	+60	+2.079723	25,200	-
[7678]	26/06/18	2,900	3,000	2,885	2,885	-15	-0.517241	22,200	-
[7678]	26/06/17	2,865	2,970	2,855	2,900	+45	+1.576182	20,000	-
[7678]	26/06/16	2,955	2,985	2,855	2,855	-100	-3.384095	31,200	-
[7678]	26/06/15	3,035	3,045	2,935	2,955	-40	-1.335559	22,000	-
[7678]	26/06/12	3,115	3,150	2,975	2,995	-120	-3.852327	32,600	-
[7678]	26/06/11	3,255	3,320	3,105	3,115	-190	-5.748865	30,000	-
[7678]	26/06/10	3,225	3,310	3,205	3,305	+70	+2.163833	14,000	-
[7678]	26/06/09	3,310	3,335	3,235	3,235	-25	-0.766871	22,800	-
[7678]	26/06/08	3,220	3,345	3,200	3,260	+30	+0.928793	12,000	-
[7678]	26/06/05	3,250	3,295	3,220	3,230	-25	-0.768049	15,200	-
[7678]	26/06/04	3,305	3,315	3,255	3,255	-50	-1.512859	6,400	-
[7678]	26/06/03	3,365	3,440	3,260	3,305	-60	-1.783061	18,400	-
[7678]	26/06/02	3,275	3,380	3,275	3,365	+95	+2.905199	17,800	-
[7678]	26/06/01	3,385	3,420	3,265	3,270	-115	-3.397341	27,600	-
[7678]	26/05/29	3,375	3,525	3,375	3,385	+10	+0.296296	37,800	-
[7678]	26/05/28	3,285	3,390	3,250	3,375	+90	+2.739726	22,200	-
[7678]	26/05/27	3,185	3,300	3,175	3,285	+50	+1.545595	17,000	-
[7678]	26/05/26	3,185	3,270	3,135	3,235	+75	+2.373418	21,800	-
[7678]	26/05/25	3,145	3,200	3,120	3,160	+15	+0.476948	20,800	-
[7678]	26/05/22	2,950	3,210	2,935	3,145	+150	+5.008347	44,800	-
[7678]	26/05/21	3,425	3,470	2,985	2,995	-430	-12.554745	116,000	-
[7678]	26/05/20	3,330	3,425	3,310	3,425	+95	+2.852853	24,600	-
[7678]	26/05/19	3,250	3,345	3,250	3,330	+120	+3.738318	23,600	-
[7678]	26/05/18	3,065	3,210	3,065	3,210	+125	+4.051864	18,000	-
[7678]	26/05/15	3,045	3,150	3,005	3,085	+40	+1.313629	27,800	-
[7678]	26/05/14	3,000	3,075	2,995	3,045	+15	+0.49505	22,000	-
[7678]	26/05/13	2,955	3,075	2,955	3,030	+75	+2.538071	22,400	-
[7678]	26/05/12	2,925	2,960	2,880	2,955	+30	+1.025641	24,600	-
[7678]	26/05/11	2,895	2,925	2,855	2,925	+35	+1.211073	13,400	-
[7678]	26/05/08	2,815	2,890	2,760	2,890	+95	+3.398927	26,400	-
[7678]	26/05/07	2,825	2,835	2,785	2,795	+35	+1.268116	10,200	-
[7678]	26/05/01	2,735	2,780	2,730	2,760	+30	+1.098901	7,400	-
[7678]	26/04/30	2,810	2,810	2,725	2,730	-45	-1.621622	18,000	-
[7678]	26/04/28	2,750	2,815	2,750	2,775	+30	+1.092896	5,400	-
[7678]	26/04/27	2,760	2,780	2,730	2,745	+30	+1.104972	14,000	-
[7678]	26/04/24	2,710	2,780	2,710	2,715	+15	+0.555556	30,200	-
[7678]	26/04/23	2,710	2,715	2,660	2,700	-10	-0.369004	23,600	-
[7678]	26/04/22	2,755	2,775	2,710	2,710	-45	-1.633394	19,200	-
[7678]	26/04/21	2,770	2,825	2,750	2,755	-30	-1.077199	22,200	-
[7678]	26/04/20	2,840	2,845	2,775	2,785	-25	-0.88968	26,800	-
[7678]	26/04/17	2,920	2,920	2,810	2,810	-25	-0.881834	33,000	-
[7678]	26/04/16	2,985	3,000	2,800	2,835	+150	+5.586592	86,800	-
[7678]	26/04/15	2,730	2,775	2,685	2,685	-25	-0.922509	9,200	-
[7678]	26/04/14	2,735	2,780	2,690	2,710	+25	+0.931099	9,000	-
[7678]	26/04/13	2,745	2,820	2,680	2,685	-60	-2.185792	16,200	-
[7678]	26/04/10	2,860	2,870	2,720	2,745	-115	-4.020979	13,000	-
[7678]	26/04/09	2,850	2,880	2,835	2,860	+10	+0.350877	12,600	-
[7678]	26/04/08	2,845	2,850	2,800	2,850	+50	+1.785714	11,400	-
[7678]	26/04/07	2,780	2,875	2,780	2,800	+25	+0.900901	16,200	-
[7678]	26/04/06	2,700	2,820	2,700	2,775	+85	+3.159851	25,400	-
[7678]	26/04/03	2,685	2,735	2,685	2,690	-5	-0.185529	17,200	-
[7678]	26/04/02	2,745	2,770	2,675	2,695	+10	+0.372439	24,400	-
[7678]	26/04/01	2,670	2,760	2,670	2,685	+25	+0.93985	21,200	-
[7678]	26/03/31	2,790	2,790	2,540	2,660	-105	-3.797468	60,800	-
[7678]	26/03/30	2,675	2,780	2,670	2,765	+55	+2.02952	25,400	-
[7678]	26/03/27	2,650	2,725	2,630	2,710	+85	+3.238095	31,600	-
[7678]	26/03/26	2,590	2,625	2,545	2,625	+35	+1.351351	29,600	-
[7678]	26/03/25	2,492.5	2,615	2,492.5	2,590	+132.5	+5.391658	45,400	-
[7678]	26/03/24	2,417.5	2,490	2,400	2,457.5	+70	+2.931937	29,400	-
[7678]	26/03/23	2,400	2,400	2,365	2,387.5	-40	-1.647786	8,200	-
[7678]	26/03/19	2,405	2,427.5	2,395	2,427.5	+7.5	+0.309917	13,400	-
[7678]	26/03/18	2,392.5	2,420	2,382.5	2,420	+30	+1.25523	14,000	-
[7678]	26/03/17	2,370	2,400	2,362.5	2,390	+27.5	+1.164021	8,600	-
[7678]	26/03/16	2,350	2,362.5	2,332.5	2,362.5	+2.5	+0.105932	10,200	-
[7678]	26/03/13	2,367.5	2,367.5	2,320	2,360	-10	-0.421941	17,800	-
[7678]	26/03/12	2,402.5	2,407.5	2,335	2,370	-25	-1.043841	30,200	-
[7678]	26/03/11	2,387.5	2,395	2,375	2,395	+20	+0.842105	14,600	-
[7678]	26/03/10	2,327.5	2,377.5	2,327.5	2,375	+62.5	+2.702703	17,800	-
[7678]	26/03/09	2,335	2,335	2,290	2,312.5	-37.5	-1.595745	12,600	-
[7678]	26/03/06	2,307.5	2,355	2,307.5	2,350	+15	+0.642398	5,800	-
[7678]	26/03/05	2,345	2,347.5	2,310	2,335	+45	+1.965066	6,800	-
[7678]	26/03/04	2,315	2,325	2,282.5	2,290	-40	-1.716738	30,000	-
[7678]	26/03/03	2,350	2,357.5	2,330	2,330	-22.5	-0.956429	11,800	-
[7678]	26/03/02	2,370	2,377.5	2,335	2,352.5	-17.5	-0.738397	13,000	-
[7678]	26/02/27	2,360	2,372.5	2,347.5	2,370	+10	+0.423729	6,000	-
[7678]	26/02/26	2,365	2,377.5	2,360	2,360	+7.5	+0.31881	7,000	-
[7678]	26/02/25	2,347.5	2,360	2,337.5	2,352.5	+17.5	+0.749465	9,400	-
[7678]	26/02/24	2,367.5	2,367.5	2,335	2,335	-15	-0.638298	16,000	-
[7678]	26/02/20	2,360	2,372.5	2,350	2,350	-17.5	-0.739176	8,000	-
[7678]	26/02/19	2,367.5	2,385	2,347.5	2,367.5	0	0	19,400	-
[7678]	26/02/18	2,370	2,385	2,325	2,367.5	+5	+0.21164	26,000	-
[7678]	26/02/17	2,402.5	2,402.5	2,362.5	2,362.5	-37.5	-1.5625	22,200	-
[7678]	26/02/16	2,405	2,425	2,400	2,400	-5	-0.2079	8,600	-
[7678]	26/02/13	2,417.5	2,422.5	2,402.5	2,405	-7.5	-0.310881	10,400	-
[7678]	26/02/12	2,397.5	2,420	2,397.5	2,412.5	+17.5	+0.730689	20,200	-
[7678]	26/02/10	2,365	2,410	2,365	2,395	+30	+1.268499	25,800	-
[7678]	26/02/09	2,390	2,390	2,365	2,365	-10	-0.421053	15,400	-
[7678]	26/02/06	2,380	2,387.5	2,367.5	2,375	-5	-0.210084	12,400	-
[7678]	26/02/05	2,347.5	2,380	2,347.5	2,380	+32.5	+1.384452	16,800	-
[7678]	26/02/04	2,322.5	2,347.5	2,320	2,347.5	+25	+1.076426	9,400	-
[7678]	26/02/03	2,322.5	2,337.5	2,317.5	2,322.5	+7.5	+0.323974	10,000	-
[7678]	26/02/02	2,327.5	2,337.5	2,310	2,315	-22.5	-0.962567	16,800	-
[7678]	26/01/30	2,300	2,380	2,300	2,337.5	+35	+1.520087	45,600	-
[7678]	26/01/29	2,357.5	2,360	2,295	2,302.5	-57.5	-2.436441	177,400	-
[7678]	26/01/28	2,435	2,435	2,360	2,360	-80	-3.278689	247,800	-
[7678]	26/01/27	2,432.5	2,440	2,425	2,440	+7.5	+0.308325	62,200	-
[7678]	26/01/26	2,435	2,437.5	2,422.5	2,432.5	-2.5	-0.102669	61,200	-
[7678]	26/01/23	2,435	2,442.5	2,435	2,435	0	0	17,200	-
[7678]	26/01/22	2,440	2,442.5	2,435	2,435	0	0	12,400	-
[7678]	26/01/21	2,437.5	2,442.5	2,432.5	2,435	0	0	16,000	-
[7678]	26/01/20	2,432.5	2,437.5	2,430	2,435	+5	+0.205761	8,200	-
[7678]	26/01/19	2,437.5	2,445	2,430	2,430	-2.5	-0.102775	17,800	-
[7678]	26/01/16	2,435	2,437.5	2,432.5	2,432.5	0	0	16,600	-
[7678]	26/01/15	2,425	2,432.5	2,415	2,432.5	+15	+0.620476	10,800	-
[7678]	26/01/14	2,407.5	2,430	2,407.5	2,417.5	+12.5	+0.519751	14,600	-
[7678]	26/01/13	2,407.5	2,407.5	2,397.5	2,405	+15	+0.627615	22,400	-
[7678]	26/01/09	2,390	2,400	2,380	2,390	+7.5	+0.314795	9,200	-
[7678]	26/01/08	2,375	2,395	2,375	2,382.5	+7.5	+0.315789	29,400	-
[7678]	26/01/07	2,397.5	2,400	2,372.5	2,375	-22.5	-0.938478	31,400	-
[7678]	26/01/06	2,420	2,422.5	2,392.5	2,397.5	-25	-1.031992	27,800	-
[7678]	26/01/05	2,435	2,472.5	2,417.5	2,422.5	-10	-0.4111	27,400	-
[7678]	25/12/30	2,420	2,435	2,415	2,432.5	+20	+0.829016	17,400	-
[7678]	25/12/29	2,367.5	2,427.5	2,362.5	2,412.5	+47.5	+2.008457	21,800	-
[7678]	25/12/26	2,377.5	2,377.5	2,365	2,365	-7.5	-0.316122	8,600	-
[7678]	25/12/25	2,372.5	2,375	2,372.5	2,372.5	+22.5	+0.957447	5,200	-
[7678]	25/12/24	2,352.5	2,372.5	2,350	2,350	0	0	6,400	-
[7678]	25/12/23	2,360	2,380	2,350	2,350	-12.5	-0.529101	9,000	-
[7678]	25/12/22	2,402.5	2,415	2,290	2,362.5	-37.5	-1.5625	39,000	-
[7678]	25/12/19	2,392.5	2,400	2,385	2,400	+15	+0.628931	5,600	-
[7678]	25/12/18	2,362.5	2,395	2,362.5	2,385	+22.5	+0.952381	5,400	-
[7678]	25/12/17	2,397.5	2,402.5	2,355	2,362.5	-30	-1.253918	12,000	-
[7678]	25/12/16	2,392.5	2,392.5	2,387.5	2,392.5	+17.5	+0.736842	7,400	-
[7678]	25/12/15	2,355	2,392.5	2,355	2,375	+15	+0.635593	14,400	-
[7678]	25/12/12	2,292.5	2,360	2,292.5	2,360	+67.5	+2.944384	14,600	-
[7678]	25/12/11	2,312.5	2,340	2,280	2,292.5	+2.5	+0.10917	28,800	-
[7678]	25/12/10	2,262.5	2,292.5	2,262.5	2,290	+22.5	+0.992282	13,000	-
[7678]	25/12/09	2,267.5	2,270	2,257.5	2,267.5	+7.5	+0.331858	4,200	-
[7678]	25/12/08	2,252.5	2,267.5	2,252.5	2,260	+5	+0.221729	6,800	-
[7678]	25/12/05	2,272.5	2,272.5	2,255	2,255	-25	-1.096491	9,600	-
[7678]	25/12/04	2,287.5	2,292.5	2,280	2,280	-10	-0.436681	3,200	-
[7678]	25/12/03	2,297.5	2,297.5	2,287.5	2,290	-7.5	-0.326442	5,400	-
[7678]	25/12/02	2,280	2,297.5	2,280	2,297.5	+17.5	+0.767544	3,400	-
[7678]	25/12/01	2,282.5	2,290	2,277.5	2,280	+2.5	+0.109769	6,600	-
[7678]	25/11/28	2,270	2,277.5	2,270	2,277.5	+12.5	+0.551876	5,000	-
[7678]	25/11/27	2,270	2,272.5	2,257.5	2,265	-5	-0.220264	6,200	-
[7678]	25/11/26	2,237.5	2,270	2,237.5	2,270	+30	+1.339286	13,200	-
[7678]	25/11/25	2,230	2,247.5	2,230	2,240	+10	+0.44843	5,400	-
[7678]	25/11/21	2,230	2,245	2,230	2,230	-12.5	-0.557414	2,600	-
[7678]	25/11/20	2,245	2,245	2,232.5	2,242.5	+7.5	+0.33557	3,400	-
[7678]	25/11/19	2,237.5	2,245	2,225	2,235	-2.5	-0.111732	6,000	-
[7678]	25/11/18	2,237.5	2,240	2,222.5	2,237.5	+7.5	+0.336323	4,200	-
[7678]	25/11/17	2,222.5	2,230	2,217.5	2,230	+7.5	+0.337458	6,600	-
[7678]	25/11/14	2,207.5	2,237.5	2,200	2,222.5	+15	+0.679502	10,800	-
[7678]	25/11/13	2,205	2,217.5	2,205	2,207.5	+2.5	+0.113379	3,800	-
[7678]	25/11/12	2,200	2,225	2,200	2,205	+5	+0.227273	7,000	-
[7678]	25/11/11	2,197.5	2,205	2,195	2,200	+2.5	+0.113766	8,200	-
[7678]	25/11/10	2,185	2,197.5	2,185	2,197.5	+12.5	+0.572082	5,200	-
[7678]	25/11/07	2,182.5	2,185	2,175	2,185	0	0	5,000	-
[7678]	25/11/06	2,182.5	2,195	2,172.5	2,185	+15	+0.691244	9,200	-
[7678]	25/11/05	2,172.5	2,180	2,160	2,170	+7.5	+0.346821	13,200	-
[7678]	25/11/04	2,160	2,172.5	2,160	2,162.5	+2.5	+0.115741	2,000	-
[7678]	25/10/31	2,170	2,170	2,160	2,160	0	0	1,800	-
[7678]	25/10/30	2,160	2,170	2,160	2,160	-10	-0.460829	2,600	-
[7678]	25/10/29	2,165	2,170	2,157.5	2,170	+5	+0.230947	2,600	-
[7678]	25/10/28	2,167.5	2,172.5	2,157.5	2,165	-5	-0.230415	4,800	-
[7678]	25/10/27	2,167.5	2,170	2,162.5	2,170	+2.5	+0.11534	3,000	-
[7678]	25/10/24	2,167.5	2,172.5	2,165	2,167.5	0	0	3,200	-
[7678]	25/10/23	2,155	2,170	2,155	2,167.5	0	0	2,800	-
[7678]	25/10/22	2,170	2,170	2,165	2,167.5	0	0	2,200	-
[7678]	25/10/21	2,160	2,167.5	2,157.5	2,167.5	+7.5	+0.347222	4,600	-
[7678]	25/10/20	2,157.5	2,160	2,155	2,160	+10	+0.465116	3,400	-
[7678]	25/10/17	2,140	2,155	2,140	2,150	+10	+0.46729	2,800	-
[7678]	25/10/16	2,157.5	2,157.5	2,140	2,140	+5	+0.234192	2,200	-
[7678]	25/10/15	2,142.5	2,155	2,135	2,135	+12.5	+0.588928	1,800	-
[7678]	25/10/14	2,125	2,150	2,122.5	2,122.5	-10	-0.468933	5,000	-
[7678]	25/10/10	2,137.5	2,150	2,132.5	2,132.5	-5	-0.233918	2,800	-
[7678]	25/10/09	2,162.5	2,162.5	2,137.5	2,137.5	-15	-0.696864	5,000	-
[7678]	25/10/08	2,140	2,165	2,140	2,152.5	+10	+0.466744	2,400	-
[7678]	25/10/07	2,147.5	2,167.5	2,140	2,142.5	-5	-0.232829	7,400	-
[7678]	25/10/06	2,155	2,162.5	2,147.5	2,147.5	+7.5	+0.350467	6,800	-
[7678]	25/10/03	2,137.5	2,155	2,137.5	2,140	+2.5	+0.116959	6,400	-
[7678]	25/10/02	2,150	2,150	2,137.5	2,137.5	+7.5	+0.352113	6,000	-
[7678]	25/10/01	2,137.5	2,137.5	2,125	2,130	+2.5	+0.117509	4,200	-
[7678]	25/09/30	2,132.5	2,145	2,125	2,127.5	-5	-0.234467	5,000	-
[7678]	25/09/29	2,115	2,132.5	2,110	2,132.5	+22.5	+1.066351	8,600	-
[7678]	25/09/26	2,097.5	2,110	2,092.5	2,110	+12.5	+0.595948	8,000	-
[7678]	25/09/25	2,100	2,102.5	2,097.5	2,097.5	+2.5	+0.119332	4,600	-
[7678]	25/09/24	2,100	2,102.5	2,095	2,095	-5	-0.238095	4,400	-
[7678]	25/09/22	2,087.5	2,102.5	2,087.5	2,100	+12.5	+0.598802	13,600	-
[7678]	25/09/19	2,097.5	2,102.5	2,087.5	2,087.5	-10	-0.476758	8,800	-
[7678]	25/09/18	2,097.5	2,100	2,092.5	2,097.5	0	0	3,600	-
[7678]	25/09/17	2,107.5	2,110	2,095	2,097.5	-15	-0.710059	5,800	-
[7678]	25/09/16	2,097.5	2,115	2,097.5	2,112.5	+20	+0.955795	11,000	-
[7678]	25/09/12	2,097.5	2,110	2,092.5	2,092.5	-2.5	-0.119332	9,600	-
[7678]	25/09/11	2,120	2,145	2,090	2,095	-62.5	-2.896871	48,800	-
[7678]	25/09/10	2,157.5	2,172.5	2,145	2,157.5	0	0	36,000	-
[7678]	25/09/09	2,155	2,165	2,142.5	2,157.5	+10	+0.465658	23,200	-
[7678]	25/09/08	2,145	2,150	2,140	2,147.5	+2.5	+0.11655	7,800	-
[7678]	25/09/05	2,142.5	2,145	2,135	2,145	0	0	4,000	-