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
[7679]	26/10/29	1,446	1,462	1,435	1,458	+8.0	+0.55	227,900	28,359,542,784
[7679]	26/10/28	1,474	1,474	1,447	1,450	-31.0	-2.09	125,800	28,203,935,744
[7679]	26/10/27	1,489	1,489	1,469	1,481	-16.0	-1.07	105,800	28,806,916,096
[7679]	26/10/26	1,502	1,513	1,487	1,497	-9.0	-0.60	100,100	29,118,132,224
[7679]	26/10/23	1,520	1,543	1,505	1,506	-3.0	-0.20	70,500	29,293,191,168
[7679]	26/10/22	1,512	1,519	1,505	1,509	-3.0	-0.20	61,300	29,351,544,832
[7679]	26/10/21	1,527	1,531	1,503	1,512	-13.0	-0.85	84,200	29,409,896,448
[7679]	26/10/20	1,550	1,550	1,509	1,525	-18.0	-1.17	73,100	29,662,758,912
[7679]	26/10/19	1,552	1,570	1,539	1,543	+2.0	+0.13	67,700	30,012,876,800
[7679]	26/10/16	1,549	1,553	1,518	1,541	+7.0	+0.46	125,700	29,973,975,040
[7679]	26/10/15	1,530	1,550	1,520	1,534	+6.0	+0.39	82,800	29,837,817,856
[7679]	26/10/14	1,526	1,539	1,519	1,528	-2.0	-0.13	59,000	29,721,112,576
[7679]	26/10/13	1,547	1,550	1,530	1,530	-2.0	-0.13	55,100	29,760,014,336
[7679]	26/10/09	1,530	1,547	1,521	1,532	+2.0	+0.13	62,200	29,798,916,096
[7679]	26/10/08	1,537	1,549	1,523	1,530	-10.0	-0.65	104,600	29,760,014,336
[7679]	26/10/07	1,564	1,582	1,540	1,540	-20.0	-1.28	104,100	29,954,525,184
[7679]	26/10/06	1,537	1,575	1,537	1,560	-1.0	-0.06	116,400	30,343,544,832
[7679]	26/10/05	1,580	1,586	1,555	1,561	-25.0	-1.58	127,000	30,362,994,688
[7679]	26/10/02	1,604	1,604	1,586	1,586	-28.0	-1.73	69,600	30,849,269,760
[7679]	26/10/01	1,600	1,622	1,594	1,614	+2.0	+0.12	64,500	31,393,898,496
[7679]	26/09/30	1,615	1,617	1,600	1,612	-4.0	-0.25	65,600	31,354,996,736
[7679]	26/09/29	1,623	1,623	1,603	1,616	-15.0	-0.92	106,800	31,432,800,256
[7679]	26/09/28	1,630	1,647	1,625	1,631	-9.0	-0.55	52,400	31,724,564,480
[7679]	26/09/25	1,626	1,640	1,613	1,640	+7.0	+0.43	66,400	31,899,623,424
[7679]	26/09/24	1,650	1,664	1,630	1,633	-26.0	-1.57	56,200	31,763,466,240
[7679]	26/09/18	1,634	1,662	1,634	1,659	+1.0	+0.06	42,100	32,269,193,216
[7679]	26/09/17	1,652	1,667	1,648	1,658	+16.0	+0.97	70,600	32,249,741,312
[7679]	26/09/16	1,633	1,653	1,633	1,642	-4.0	-0.24	41,100	31,938,525,184
[7679]	26/09/15	1,634	1,655	1,634	1,646	-1.0	-0.06	29,300	32,016,328,704
[7679]	26/09/14	1,620	1,655	1,620	1,647	+18.0	+1.10	40,600	32,035,780,608
[7679]	26/09/11	1,630	1,640	1,621	1,629	-12.0	-0.73	53,300	31,685,662,720
[7679]	26/09/10	1,634	1,648	1,632	1,641	-4.0	-0.24	34,200	31,919,075,328
[7679]	26/09/09	1,650	1,656	1,631	1,645	-16.0	-0.96	43,500	31,996,878,848
[7679]	26/09/08	1,645	1,666	1,631	1,661	+9.0	+0.54	50,800	32,308,094,976
[7679]	26/09/07	1,636	1,666	1,636	1,652	+10.0	+0.61	63,000	32,133,036,032
[7679]	26/09/04	1,625	1,652	1,613	1,642	+16.0	+0.98	55,800	31,938,525,184
[7679]	26/09/03	1,623	1,645	1,616	1,626	+12.0	+0.74	41,000	31,627,309,056
[7679]	26/09/02	1,640	1,641	1,613	1,614	-32.0	-1.94	130,300	31,393,898,496
[7679]	26/09/01	1,650	1,685	1,646	1,646	-16.0	-0.96	62,200	32,016,328,704
[7679]	26/08/31	1,675	1,675	1,652	1,662	-8.0	-0.48	54,500	32,327,544,832
[7679]	26/08/28	1,660	1,682	1,658	1,670	-5.0	-0.30	46,600	32,483,153,920
[7679]	26/08/27	1,673	1,686	1,662	1,675	-9.0	-0.53	51,300	32,580,407,296
[7679]	26/08/26	1,690	1,696	1,673	1,684	-12.0	-0.71	82,300	32,755,466,240
[7679]	26/08/25	1,713	1,732	1,691	1,696	-12.0	-0.70	58,600	32,988,878,848
[7679]	26/08/24	1,743	1,754	1,704	1,708	-34.0	-1.95	58,900	33,222,291,456
[7679]	26/08/21	1,747	1,756	1,733	1,742	-12.0	-0.68	55,600	33,883,625,472
[7679]	26/08/20	1,752	1,772	1,740	1,754	+11.0	+0.63	68,000	34,117,036,032
[7679]	26/08/19	1,757	1,788	1,737	1,743	-34.0	-1.91	47,200	33,903,075,328
[7679]	26/08/18	1,749	1,782	1,742	1,777	+19.0	+1.08	47,000	34,564,407,296
[7679]	26/08/17	1,743	1,770	1,734	1,758	+7.0	+0.40	44,800	34,194,839,552
[7679]	26/08/14	1,721	1,754	1,721	1,751	+11.0	+0.63	51,800	34,058,684,416
[7679]	26/08/13	1,703	1,742	1,703	1,740	+26.0	+1.52	44,200	33,844,721,664
[7679]	26/08/12	1,714	1,721	1,693	1,714	-4.0	-0.23	36,600	33,338,996,736
[7679]	26/08/10	1,739	1,747	1,718	1,718	-7.0	-0.41	28,700	33,416,800,256
[7679]	26/08/07	1,730	1,745	1,717	1,725	+3.0	+0.17	42,400	33,552,957,440
[7679]	26/08/06	1,704	1,732	1,704	1,722	+18.0	+1.06	37,400	33,494,603,776
[7679]	26/08/05	1,691	1,714	1,680	1,704	+13.0	+0.77	47,800	33,144,487,936
[7679]	26/08/04	1,701	1,716	1,686	1,691	-12.0	-0.70	34,500	32,891,623,424
[7679]	26/08/03	1,722	1,722	1,686	1,703	-24.0	-1.39	47,300	33,125,036,032
[7679]	26/07/31	1,800	1,800	1,727	1,727	-54.0	-3.03	55,600	33,591,859,200
[7679]	26/07/30	1,795	1,809	1,768	1,781	-26.0	-1.44	64,500	34,642,214,912
[7679]	26/07/29	1,758	1,812	1,758	1,807	+51.0	+2.90	78,400	35,147,939,840
[7679]	26/07/28	1,753	1,785	1,738	1,756	-14.0	-0.79	43,400	34,155,937,792
[7679]	26/07/27	1,720	1,779	1,720	1,770	+36.0	+2.08	28,400	34,428,252,160
[7679]	26/07/24	1,718	1,743	1,710	1,734	+4.0	+0.23	22,400	33,728,016,384
[7679]	26/07/23	1,730	1,748	1,720	1,730	0	+0.00	22,700	33,650,212,864
[7679]	26/07/22	1,745	1,745	1,712	1,730	-36.0	-2.04	43,300	33,650,212,864
[7679]	26/07/21	1,750	1,788	1,747	1,766	+25.0	+1.44	34,000	34,350,448,640
[7679]	26/07/17	1,729	1,766	1,705	1,741	+27	+1.58	62,200	-
[7679]	26/07/16	1,698	1,732	1,698	1,714	+16	+0.94	26,100	-
[7679]	26/07/15	1,711	1,713	1,695	1,698	+5	+0.30	26,100	-
[7679]	26/07/14	1,690	1,722	1,681	1,693	+16	+0.95	32,700	-
[7679]	26/07/13	1,664	1,689	1,658	1,677	+21	+1.27	27,800	-
[7679]	26/07/10	1,660	1,661	1,639	1,656	-5	-0.30	64,900	-
[7679]	26/07/09	1,689	1,689	1,651	1,661	-11	-0.66	54,700	-
[7679]	26/07/08	1,640	1,690	1,637	1,672	+36	+2.20	96,100	-
[7679]	26/07/07	1,646	1,650	1,609	1,636	-79	-4.61	185,600	-
[7679]	26/07/06	1,677	1,738	1,677	1,715	+42	+2.51	67,200	-
[7679]	26/07/03	1,676	1,694	1,672	1,673	+23	+1.39	47,100	-
[7679]	26/07/02	1,615	1,669	1,615	1,650	+39	+2.42	39,100	-
[7679]	26/07/01	1,667	1,667	1,611	1,611	-56	-3.36	54,900	-
[7679]	26/06/30	1,679	1,683	1,665	1,667	-21	-1.24	21,400	-
[7679]	26/06/29	1,646	1,693	1,646	1,688	+65	+4.00	26,200	-
[7679]	26/06/26	1,623	1,633	1,615	1,623	+12	+0.74	15,200	-
[7679]	26/06/25	1,618	1,635	1,611	1,611	-7	-0.43	20,600	-
[7679]	26/06/24	1,636	1,653	1,618	1,618	-18	-1.10	15,300	-
[7679]	26/06/23	1,646	1,648	1,626	1,636	-16	-0.97	24,300	-
[7679]	26/06/22	1,682	1,682	1,648	1,652	-28	-1.67	30,500	-
[7679]	26/06/19	1,681	1,693	1,664	1,680	+15	+0.90	20,200	-
[7679]	26/06/18	1,664	1,678	1,650	1,665	-8	-0.48	36,300	-
[7679]	26/06/17	1,688	1,709	1,673	1,673	-15	-0.89	16,700	-
[7679]	26/06/16	1,688	1,712	1,684	1,688	-4	-0.24	35,600	-
[7679]	26/06/15	1,712	1,713	1,690	1,692	+4	+0.24	27,700	-
[7679]	26/06/12	1,658	1,696	1,658	1,688	+9	+0.54	28,000	-
[7679]	26/06/11	1,694	1,694	1,672	1,679	-9	-0.53	13,600	-
[7679]	26/06/10	1,670	1,701	1,670	1,688	+20	+1.20	23,900	-
[7679]	26/06/09	1,672	1,691	1,663	1,668	+10	+0.60	22,800	-
[7679]	26/06/08	1,645	1,683	1,642	1,658	+8	+0.48	28,500	-
[7679]	26/06/05	1,633	1,662	1,633	1,650	+31	+1.91	19,400	-
[7679]	26/06/04	1,648	1,652	1,619	1,619	-33	-2.00	28,600	-
[7679]	26/06/03	1,630	1,662	1,620	1,652	+15	+0.92	28,500	-
[7679]	26/06/02	1,659	1,662	1,637	1,637	-41	-2.44	43,700	-
[7679]	26/06/01	1,721	1,721	1,661	1,678	-43	-2.50	65,000	-
[7679]	26/05/29	1,745	1,765	1,721	1,721	-8	-0.46	35,500	-
[7679]	26/05/28	1,715	1,739	1,709	1,729	+13	+0.76	24,800	-
[7679]	26/05/27	1,708	1,718	1,699	1,716	+10	+0.59	35,400	-
[7679]	26/05/26	1,712	1,720	1,700	1,706	-10	-0.58	25,200	-
[7679]	26/05/25	1,753	1,753	1,706	1,716	-37	-2.11	40,300	-
[7679]	26/05/22	1,752	1,754	1,728	1,753	+11.0	+0.63	17,700	-
[7679]	26/05/21	1,753	1,766	1,742	1,742	+2.0	+0.11	19,900	-
[7679]	26/05/20	1,766	1,770	1,730	1,740	-34.0	-1.92	31,200	-
[7679]	26/05/19	1,755	1,800	1,755	1,774	+23.0	+1.31	25,400	-
[7679]	26/05/18	1,800	1,800	1,741	1,751	-49.0	-2.72	31,500	-
[7679]	26/05/15	1,791	1,813	1,781	1,800	+9.0	+0.50	26,600	-
[7679]	26/05/14	1,786	1,800	1,780	1,791	-13.0	-0.72	17,900	-
[7679]	26/05/13	1,784	1,804	1,779	1,804	+25.0	+1.41	16,700	-
[7679]	26/05/12	1,770	1,787	1,768	1,779	+4.0	+0.23	17,100	-
[7679]	26/05/11	1,761	1,785	1,761	1,775	+14.0	+0.80	20,000	-
[7679]	26/05/08	1,761	1,771	1,743	1,761	0	+0.00	29,700	-
[7679]	26/05/07	1,756	1,771	1,753	1,761	+9.0	+0.51	19,500	-
[7679]	26/05/01	1,755	1,760	1,731	1,752	-5.0	-0.28	40,700	-
[7679]	26/04/30	1,769	1,781	1,749	1,757	-84.0	-4.56	45,800	-
[7679]	26/04/28	1,760	1,841	1,753	1,841	+87.0	+4.96	41,100	-
[7679]	26/04/27	1,740	1,767	1,737	1,754	+14	+0.80	23,400	-
[7679]	26/04/24	1,756	1,756	1,739	1,740	-6	-0.34	29,800	-
[7679]	26/04/23	1,779	1,781	1,744	1,746	-40	-2.24	38,500	-
[7679]	26/04/22	1,808	1,808	1,777	1,786	-10	-0.56	36,700	-
[7679]	26/04/21	1,823	1,830	1,796	1,796	-16	-0.88	29,000	-
[7679]	26/04/20	1,836	1,836	1,806	1,812	-12	-0.66	26,800	-
[7679]	26/04/17	1,818	1,835	1,817	1,824	+2	+0.11	29,100	-
[7679]	26/04/16	1,818	1,842	1,812	1,822	+4	+0.22	45,400	-
[7679]	26/04/15	1,824	1,838	1,808	1,818	+11	+0.61	25,700	-
[7679]	26/04/14	1,819	1,836	1,802	1,807	-12	-0.66	39,200	-
[7679]	26/04/13	1,853	1,853	1,805	1,819	-32	-1.73	49,900	-
[7679]	26/04/10	1,898	1,904	1,851	1,851	-35	-1.86	41,900	-
[7679]	26/04/09	1,949	1,949	1,886	1,886	-46	-2.38	34,800	-
[7679]	26/04/08	1,934	1,960	1,928	1,932	+31	+1.63	47,200	-
[7679]	26/04/07	1,933	1,973	1,894	1,901	-72	-3.65	102,100	-
[7679]	26/04/06	1,980	2,003	1,973	1,973	-11	-0.55	35,100	-
[7679]	26/04/03	1,938	1,985	1,928	1,984	+69	+3.60	36,400	-
[7679]	26/04/02	1,940	1,958	1,913	1,915	-22	-1.14	29,000	-
[7679]	26/04/01	1,896	1,937	1,888	1,937	+78	+4.20	56,300	-
[7679]	26/03/31	1,902	1,909	1,831	1,859	-43	-2.26	159,400	-
[7679]	26/03/30	1,906	1,926	1,884	1,902	-41	-2.11	52,800	-
[7679]	26/03/27	1,941	1,960	1,937	1,943	-17	-0.87	60,500	-
[7679]	26/03/26	1,954	1,968	1,941	1,960	-11	-0.56	35,400	-
[7679]	26/03/25	1,948	1,978	1,948	1,971	+23	+1.18	23,500	-
[7679]	26/03/24	1,951	1,951	1,922	1,948	+37	+1.94	42,900	-
[7679]	26/03/23	1,938	1,953	1,911	1,911	-65	-3.29	31,500	-
[7679]	26/03/19	2,008	2,016	1,976	1,976	-47	-2.32	40,900	-
[7679]	26/03/18	2,029	2,030	2,001	2,023	+20	+1.00	25,600	-
[7679]	26/03/17	2,015	2,042	2,001	2,003	-12	-0.60	27,600	-
[7679]	26/03/16	1,999	2,033	1,999	2,015	+8	+0.40	47,300	-
[7679]	26/03/13	1,986	2,021	1,981	2,007	-2	-0.10	33,700	-
[7679]	26/03/12	2,020	2,022	1,998	2,009	-15	-0.74	44,600	-
[7679]	26/03/11	2,007	2,033	2,003	2,024	+12	+0.60	38,400	-
[7679]	26/03/10	1,993	2,015	1,961	2,012	+44	+2.24	51,400	-
[7679]	26/03/09	1,919	1,979	1,905	1,968	-30	-1.50	62,600	-
[7679]	26/03/06	1,970	2,007	1,951	1,998	+28	+1.42	41,700	-
[7679]	26/03/05	1,967	2,007	1,967	1,970	+37	+1.91	41,900	-
[7679]	26/03/04	1,980	2,000	1,919	1,933	-67	-3.35	72,500	-
[7679]	26/03/03	2,062	2,065	1,991	2,000	-77	-3.71	63,100	-
[7679]	26/03/02	2,055	2,091	2,045	2,077	-8	-0.38	31,100	-
[7679]	26/02/27	2,070	2,094	2,070	2,085	+20	+0.97	40,200	-
[7679]	26/02/26	2,047	2,074	2,039	2,065	-10	-0.48	35,800	-
[7679]	26/02/25	2,061	2,079	2,058	2,075	+9	+0.44	54,500	-
[7679]	26/02/24	2,083	2,095	2,066	2,066	-13	-0.63	37,000	-
[7679]	26/02/20	2,086	2,091	2,066	2,079	-21	-1.00	50,500	-
[7679]	26/02/19	2,075	2,114	2,072	2,100	+38	+1.84	45,600	-
[7679]	26/02/18	2,055	2,073	2,048	2,062	+5	+0.24	41,900	-
[7679]	26/02/17	2,072	2,080	2,042	2,057	-19	-0.92	49,700	-
[7679]	26/02/16	2,071	2,095	2,059	2,076	-4	-0.19	52,200	-
[7679]	26/02/13	2,105	2,121	2,073	2,080	-30	-1.42	41,400	-
[7679]	26/02/12	2,088	2,132	2,074	2,110	+30	+1.44	56,100	-
[7679]	26/02/10	2,060	2,087	2,054	2,080	+29	+1.41	32,500	-
[7679]	26/02/09	2,058	2,060	2,020	2,051	0	0.00	50,200	-
[7679]	26/02/06	2,051	2,053	2,031	2,051	+7	+0.34	18,800	-
[7679]	26/02/05	2,029	2,064	2,029	2,044	+31	+1.54	33,300	-
[7679]	26/02/04	2,017	2,029	2,007	2,013	-4	-0.20	28,800	-
[7679]	26/02/03	2,009	2,028	2,007	2,017	+12	+0.60	24,900	-
[7679]	26/02/02	2,020	2,036	2,005	2,005	-2	-0.10	38,300	-
[7679]	26/01/30	2,005	2,017	1,994	2,007	-1	-0.05	36,300	-
[7679]	26/01/29	2,027	2,027	1,988	2,008	-29	-1.42	71,000	-
[7679]	26/01/28	2,050	2,053	2,032	2,037	-18	-0.88	44,900	-
[7679]	26/01/27	2,055	2,070	2,045	2,055	-16	-0.77	47,600	-
[7679]	26/01/26	2,073	2,077	2,052	2,071	-1	-0.05	47,400	-
[7679]	26/01/23	2,075	2,094	2,063	2,072	-2	-0.10	47,100	-
[7679]	26/01/22	2,062	2,095	2,062	2,074	+3	+0.14	28,500	-
[7679]	26/01/21	2,081	2,095	2,064	2,071	-19	-0.91	35,300	-
[7679]	26/01/20	2,079	2,106	2,055	2,090	+9	+0.43	77,100	-
[7679]	26/01/19	2,083	2,104	2,081	2,081	+9	+0.43	34,500	-
[7679]	26/01/16	2,077	2,081	2,056	2,072	-19	-0.91	35,700	-
[7679]	26/01/15	2,070	2,101	2,070	2,091	+14	+0.67	44,600	-
[7679]	26/01/14	2,066	2,089	2,066	2,077	+2	+0.10	30,600	-
[7679]	26/01/13	2,100	2,101	2,052	2,075	-11	-0.53	66,000	-
[7679]	26/01/09	2,065	2,091	2,065	2,086	+19	+0.92	54,100	-
[7679]	26/01/08	2,107	2,128	2,067	2,067	-35	-1.67	124,700	-
[7679]	26/01/07	2,027	2,127	2,002	2,102	-91	-4.15	336,000	-
[7679]	26/01/06	2,154	2,200	2,140	2,193	+39	+1.81	144,500	-
[7679]	26/01/05	2,168	2,200	2,135	2,154	-13	-0.60	37,800	-
[7679]	25/12/30	2,223	2,226	2,167	2,167	-53	-2.39	52,900	-
[7679]	25/12/29	2,199	2,230	2,193	2,220	+15	+0.68	50,700	-
[7679]	25/12/26	2,178	2,209	2,170	2,205	+41	+1.89	30,100	-
[7679]	25/12/25	2,168	2,190	2,150	2,164	-15	-0.69	17,800	-
[7679]	25/12/24	2,170	2,197	2,167	2,179	+14	+0.65	25,300	-
[7679]	25/12/23	2,142	2,176	2,142	2,165	+32	+1.50	17,100	-
[7679]	25/12/22	2,141	2,145	2,127	2,133	-8	-0.37	17,300	-
[7679]	25/12/19	2,127	2,155	2,126	2,141	+3	+0.14	42,000	-
[7679]	25/12/18	2,099	2,148	2,083	2,138	+48	+2.30	22,400	-
[7679]	25/12/17	2,085	2,099	2,080	2,090	-11	-0.52	8,900	-
[7679]	25/12/16	2,110	2,128	2,100	2,101	0	0.00	30,100	-
[7679]	25/12/15	2,071	2,101	2,071	2,101	+36	+1.74	20,300	-
[7679]	25/12/12	2,094	2,095	2,055	2,065	+14	+0.68	26,700	-
[7679]	25/12/11	2,127	2,138	2,051	2,051	-86	-4.02	26,400	-
[7679]	25/12/10	2,098	2,154	2,087	2,137	+53	+2.54	38,400	-
[7679]	25/12/09	2,115	2,123	2,084	2,084	-31	-1.47	20,300	-
[7679]	25/12/08	2,111	2,127	2,090	2,115	+5	+0.24	27,900	-
[7679]	25/12/05	2,110	2,130	2,085	2,110	-12	-0.57	23,000	-
[7679]	25/12/04	2,102	2,141	2,100	2,122	+15	+0.71	25,500	-
[7679]	25/12/03	2,147	2,164	2,107	2,107	-50	-2.32	26,900	-
[7679]	25/12/02	2,176	2,180	2,120	2,157	-21	-0.96	28,500	-
[7679]	25/12/01	2,185	2,198	2,178	2,178	-17	-0.77	30,100	-
[7679]	25/11/28	2,181	2,205	2,181	2,195	+12	+0.55	23,400	-
[7679]	25/11/27	2,192	2,192	2,170	2,183	-9	-0.41	21,700	-
[7679]	25/11/26	2,195	2,201	2,174	2,192	+8	+0.37	41,300	-
[7679]	25/11/25	2,180	2,193	2,175	2,184	+10	+0.46	16,600	-
[7679]	25/11/21	2,116	2,178	2,116	2,174	+58	+2.74	24,900	-
[7679]	25/11/20	2,107	2,130	2,103	2,116	+12	+0.57	21,800	-
[7679]	25/11/19	2,107	2,123	2,095	2,104	+6	+0.29	26,300	-
[7679]	25/11/18	2,133	2,140	2,098	2,098	-23	-1.08	23,100	-
[7679]	25/11/17	2,139	2,148	2,116	2,121	-40	-1.85	36,500	-
[7679]	25/11/14	2,154	2,163	2,137	2,161	+7	+0.32	25,100	-
[7679]	25/11/13	2,145	2,166	2,145	2,154	+9	+0.42	10,500	-
[7679]	25/11/12	2,136	2,165	2,100	2,145	+45	+2.14	36,300	-
[7679]	25/11/11	2,062	2,112	2,062	2,100	+29	+1.40	34,100	-
[7679]	25/11/10	2,043	2,075	2,038	2,071	+45	+2.22	24,300	-
[7679]	25/11/07	2,003	2,033	2,003	2,026	+23	+1.15	34,200	-
[7679]	25/11/06	2,010	2,026	1,999	2,003	-7	-0.35	19,700	-
[7679]	25/11/05	2,005	2,041	2,004	2,010	+11	+0.55	57,500	-
[7679]	25/11/04	2,012	2,029	1,980	1,999	-35	-1.72	41,300	-
[7679]	25/10/31	2,010	2,050	2,010	2,034	+18	+0.89	48,600	-
[7679]	25/10/30	2,015	2,065	2,007	2,016	+8	+0.40	148,000	-
[7679]	25/10/29	2,061	2,061	2,001	2,008	-57	-2.76	58,400	-
[7679]	25/10/28	2,122	2,122	2,065	2,065	-70	-3.28	39,700	-
[7679]	25/10/27	2,119	2,139	2,102	2,135	+44	+2.10	32,000	-
[7679]	25/10/24	2,150	2,150	2,089	2,091	-42	-1.97	28,300	-
[7679]	25/10/23	2,133	2,139	2,121	2,133	+12	+0.57	27,200	-
[7679]	25/10/22	2,127	2,145	2,114	2,121	+14	+0.66	23,900	-
[7679]	25/10/21	2,105	2,120	2,093	2,107	+6	+0.29	31,400	-
[7679]	25/10/20	2,126	2,141	2,086	2,101	+2	+0.10	29,200	-
[7679]	25/10/17	2,101	2,106	2,086	2,099	-9	-0.43	23,400	-
[7679]	25/10/16	2,122	2,141	2,105	2,108	-20	-0.94	24,100	-
[7679]	25/10/15	2,115	2,164	2,115	2,128	+11	+0.52	26,900	-
[7679]	25/10/14	2,111	2,132	2,105	2,117	-15	-0.70	38,300	-
[7679]	25/10/10	2,127	2,147	2,112	2,132	-10	-0.47	47,600	-
[7679]	25/10/09	2,183	2,183	2,130	2,142	-38	-1.74	41,300	-
[7679]	25/10/08	2,204	2,211	2,174	2,180	-23	-1.04	66,100	-
[7679]	25/10/07	2,196	2,210	2,135	2,203	-30	-1.34	117,900	-
[7679]	25/10/06	2,319	2,319	2,230	2,233	-22	-0.98	69,500	-
[7679]	25/10/03	2,216	2,255	2,216	2,255	+42	+1.90	18,200	-
[7679]	25/10/02	2,251	2,251	2,179	2,213	-38	-1.69	37,400	-
[7679]	25/10/01	2,304	2,320	2,242	2,251	-61	-2.64	43,200	-
[7679]	25/09/30	2,306	2,323	2,302	2,312	+6	+0.26	49,200	-
[7679]	25/09/29	2,322	2,332	2,302	2,306	-14	-0.60	38,500	-
[7679]	25/09/26	2,309	2,320	2,299	2,320	+11	+0.48	34,600	-
[7679]	25/09/25	2,297	2,320	2,296	2,309	-9	-0.39	27,200	-
[7679]	25/09/24	2,294	2,318	2,277	2,318	+24	+1.05	32,400	-
[7679]	25/09/22	2,301	2,320	2,288	2,294	-14	-0.61	34,900	-
[7679]	25/09/19	2,320	2,320	2,291	2,308	0	0.00	31,800	-
[7679]	25/09/18	2,313	2,313	2,292	2,308	-5	-0.22	23,900	-
[7679]	25/09/17	2,320	2,321	2,295	2,313	-7	-0.30	14,800	-
[7679]	25/09/16	2,296	2,327	2,294	2,320	+24	+1.05	41,200	-
[7679]	25/09/12	2,317	2,317	2,283	2,296	-12	-0.52	27,500	-
[7679]	25/09/11	2,320	2,320	2,279	2,308	-12	-0.52	19,000	-
[7679]	25/09/10	2,297	2,320	2,290	2,320	+28	+1.22	24,100	-
[7679]	25/09/09	2,270	2,293	2,266	2,292	+12	+0.53	23,200	-
[7679]	25/09/08	2,281	2,300	2,280	2,280	0	0.00	15,700	-
[7679]	25/09/05	2,280	2,293	2,273	2,280	-8	-0.35	16,900	-