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
[7683]	26/10/29	1,398	1,404	1,395	1,400	+2.0	+0.14	43,100	26,717,876,224
[7683]	26/10/28	1,408	1,408	1,398	1,398	-7.0	-0.50	41,000	26,679,709,696
[7683]	26/10/27	1,404	1,407	1,400	1,405	-1.0	-0.07	31,800	26,813,298,688
[7683]	26/10/26	1,410	1,410	1,400	1,406	0	+0.00	42,400	26,832,381,952
[7683]	26/10/23	1,417	1,420	1,400	1,406	-5.0	-0.35	53,900	26,832,381,952
[7683]	26/10/22	1,414	1,414	1,409	1,411	-3.0	-0.21	22,200	26,927,802,368
[7683]	26/10/21	1,412	1,416	1,410	1,414	+3.0	+0.21	33,100	26,985,056,256
[7683]	26/10/20	1,415	1,419	1,410	1,411	-1.0	-0.07	22,600	26,927,802,368
[7683]	26/10/19	1,415	1,420	1,408	1,412	-3.0	-0.21	36,300	26,946,887,680
[7683]	26/10/16	1,420	1,423	1,410	1,415	0	+0.00	44,900	27,004,139,520
[7683]	26/10/15	1,421	1,421	1,410	1,415	-5.0	-0.35	35,900	27,004,139,520
[7683]	26/10/14	1,419	1,420	1,414	1,420	+1.0	+0.07	12,500	27,099,561,984
[7683]	26/10/13	1,419	1,422	1,414	1,419	+6.0	+0.42	21,500	27,080,476,672
[7683]	26/10/09	1,407	1,415	1,405	1,413	+12.0	+0.86	8,500	26,965,970,944
[7683]	26/10/08	1,403	1,404	1,400	1,401	-6.0	-0.43	23,300	26,736,961,536
[7683]	26/10/07	1,403	1,409	1,402	1,407	+4.0	+0.29	8,600	26,851,467,264
[7683]	26/10/06	1,400	1,406	1,400	1,403	+3.0	+0.21	10,700	26,775,130,112
[7683]	26/10/05	1,401	1,403	1,399	1,400	-8.0	-0.57	27,500	26,717,876,224
[7683]	26/10/02	1,410	1,410	1,397	1,408	-1.0	-0.07	48,800	26,870,550,528
[7683]	26/10/01	1,420	1,421	1,408	1,409	-12.0	-0.84	24,000	26,889,635,840
[7683]	26/09/30	1,415	1,423	1,412	1,421	+5.0	+0.35	22,100	27,118,645,248
[7683]	26/09/29	1,418	1,420	1,411	1,416	-1.0	-0.07	20,100	27,023,224,832
[7683]	26/09/28	1,415	1,418	1,411	1,417	+2.0	+0.14	18,500	27,042,308,096
[7683]	26/09/25	1,417	1,418	1,408	1,415	0	+0.00	18,300	27,004,139,520
[7683]	26/09/24	1,410	1,415	1,408	1,415	+5.0	+0.35	27,400	27,004,139,520
[7683]	26/09/18	1,420	1,420	1,405	1,410	-9.0	-0.63	29,900	26,908,719,104
[7683]	26/09/17	1,410	1,419	1,410	1,419	+5.0	+0.35	18,400	27,080,476,672
[7683]	26/09/16	1,412	1,419	1,407	1,414	+2.0	+0.14	16,900	26,985,056,256
[7683]	26/09/15	1,398	1,412	1,390	1,412	+5.0	+0.36	44,400	26,939,432,960
[7683]	26/09/14	1,397	1,409	1,397	1,407	+9.0	+0.64	12,700	26,844,037,120
[7683]	26/09/11	1,403	1,405	1,398	1,398	-8.0	-0.57	21,100	26,672,326,656
[7683]	26/09/10	1,404	1,408	1,401	1,406	+1.0	+0.07	13,400	26,824,957,952
[7683]	26/09/09	1,409	1,409	1,400	1,405	-1.0	-0.07	11,300	26,805,878,784
[7683]	26/09/08	1,408	1,408	1,401	1,406	-2.0	-0.14	12,300	26,824,957,952
[7683]	26/09/07	1,408	1,410	1,402	1,408	+1.0	+0.07	12,800	26,863,116,288
[7683]	26/09/04	1,397	1,407	1,393	1,407	+10.0	+0.72	14,900	26,844,037,120
[7683]	26/09/03	1,396	1,403	1,395	1,397	-1.0	-0.07	13,800	26,653,247,488
[7683]	26/09/02	1,408	1,408	1,391	1,398	-18.0	-1.27	27,500	26,672,326,656
[7683]	26/09/01	1,425	1,425	1,412	1,416	-9.0	-0.63	20,000	27,015,747,584
[7683]	26/08/31	1,420	1,425	1,416	1,425	+5.0	+0.35	40,300	27,187,458,048
[7683]	26/08/28	1,415	1,420	1,411	1,420	+4.0	+0.28	23,700	27,092,064,256
[7683]	26/08/27	1,411	1,416	1,410	1,416	+2.0	+0.14	18,500	27,015,747,584
[7683]	26/08/26	1,410	1,414	1,408	1,414	+3.0	+0.21	18,200	26,977,589,248
[7683]	26/08/25	1,408	1,412	1,406	1,411	+3.0	+0.21	15,600	26,920,353,792
[7683]	26/08/24	1,409	1,420	1,407	1,408	+1.0	+0.07	31,400	26,863,116,288
[7683]	26/08/21	1,404	1,410	1,403	1,407	+3.0	+0.21	19,200	26,844,037,120
[7683]	26/08/20	1,397	1,409	1,392	1,404	+7.0	+0.50	24,400	26,786,801,664
[7683]	26/08/19	1,390	1,398	1,388	1,397	+7.0	+0.50	17,700	26,653,247,488
[7683]	26/08/18	1,388	1,399	1,387	1,390	+1.0	+0.07	16,700	26,519,695,360
[7683]	26/08/17	1,390	1,393	1,386	1,389	-3.0	-0.22	15,000	26,500,616,192
[7683]	26/08/14	1,382	1,392	1,378	1,392	+3.0	+0.22	25,500	26,557,853,696
[7683]	26/08/13	1,389	1,392	1,386	1,389	+1.0	+0.07	21,800	26,500,616,192
[7683]	26/08/12	1,380	1,392	1,378	1,388	+8.0	+0.58	24,500	26,481,539,072
[7683]	26/08/10	1,370	1,387	1,370	1,380	+11.0	+0.80	24,000	26,328,907,776
[7683]	26/08/07	1,364	1,375	1,362	1,369	+14.0	+1.03	26,500	26,119,038,976
[7683]	26/08/06	1,355	1,368	1,353	1,355	+3.0	+0.22	34,100	25,851,934,720
[7683]	26/08/05	1,360	1,368	1,352	1,352	-8.0	-0.59	34,300	25,794,697,216
[7683]	26/08/04	1,371	1,375	1,360	1,360	-11.0	-0.80	38,000	25,947,328,512
[7683]	26/08/03	1,385	1,385	1,370	1,371	-5.0	-0.36	43,500	26,157,197,312
[7683]	26/07/31	1,370	1,381	1,367	1,376	+10.0	+0.73	27,500	26,252,591,104
[7683]	26/07/30	1,369	1,378	1,350	1,366	-48.0	-3.39	174,500	26,061,801,472
[7683]	26/07/29	1,420	1,424	1,412	1,414	-4.0	-0.28	124,900	26,977,589,248
[7683]	26/07/28	1,420	1,423	1,414	1,418	-3.0	-0.21	52,100	27,053,905,920
[7683]	26/07/27	1,425	1,428	1,421	1,421	-1.0	-0.07	42,300	27,111,143,424
[7683]	26/07/24	1,427	1,427	1,421	1,422	-6.0	-0.42	30,300	27,130,220,544
[7683]	26/07/23	1,432	1,433	1,428	1,428	-4.0	-0.28	21,000	27,244,695,552
[7683]	26/07/22	1,427	1,433	1,427	1,432	+4.0	+0.28	31,200	27,321,010,176
[7683]	26/07/21	1,431	1,435	1,426	1,428	+2.0	+0.14	34,900	27,244,695,552
[7683]	26/07/17	1,426	1,432	1,424	1,426	+4	+0.28	31,200	-
[7683]	26/07/16	1,421	1,430	1,421	1,422	+2	+0.14	44,400	-
[7683]	26/07/15	1,419	1,421	1,417	1,420	+4	+0.28	31,500	-
[7683]	26/07/14	1,416	1,419	1,416	1,416	0	0.00	23,200	-
[7683]	26/07/13	1,420	1,422	1,415	1,416	-1	-0.07	36,800	-
[7683]	26/07/10	1,416	1,420	1,415	1,417	-1	-0.07	51,300	-
[7683]	26/07/09	1,426	1,427	1,416	1,418	-8	-0.56	48,000	-
[7683]	26/07/08	1,441	1,444	1,425	1,426	-15	-1.04	96,500	-
[7683]	26/07/07	1,448	1,451	1,440	1,441	-7	-0.48	31,700	-
[7683]	26/07/06	1,448	1,452	1,442	1,448	0	0.00	34,900	-
[7683]	26/07/03	1,450	1,456	1,442	1,448	+6	+0.42	31,200	-
[7683]	26/07/02	1,450	1,456	1,440	1,442	+2	+0.14	40,100	-
[7683]	26/07/01	1,460	1,463	1,435	1,440	-18	-1.23	45,800	-
[7683]	26/06/30	1,439	1,462	1,437	1,458	+22	+1.53	46,200	-
[7683]	26/06/29	1,427	1,440	1,420	1,436	+14	+0.98	58,500	-
[7683]	26/06/26	1,425	1,427	1,419	1,422	-3	-0.21	14,800	-
[7683]	26/06/25	1,425	1,425	1,418	1,425	+10	+0.71	25,800	-
[7683]	26/06/24	1,420	1,423	1,410	1,415	-5	-0.35	20,500	-
[7683]	26/06/23	1,415	1,420	1,411	1,420	+5	+0.35	19,200	-
[7683]	26/06/22	1,429	1,429	1,411	1,415	-11	-0.77	23,900	-
[7683]	26/06/19	1,411	1,426	1,411	1,426	+21	+1.49	34,100	-
[7683]	26/06/18	1,425	1,427	1,401	1,405	-5	-0.35	27,100	-
[7683]	26/06/17	1,409	1,420	1,405	1,410	+6	+0.43	33,300	-
[7683]	26/06/16	1,409	1,409	1,400	1,404	-5	-0.35	14,400	-
[7683]	26/06/15	1,399	1,415	1,398	1,409	+3	+0.21	35,100	-
[7683]	26/06/12	1,410	1,412	1,397	1,406	+1	+0.07	26,600	-
[7683]	26/06/11	1,403	1,409	1,400	1,405	-7	-0.50	13,600	-
[7683]	26/06/10	1,398	1,415	1,398	1,412	+14	+1.00	24,900	-
[7683]	26/06/09	1,405	1,410	1,394	1,398	-3	-0.21	29,400	-
[7683]	26/06/08	1,404	1,414	1,398	1,401	-3	-0.21	31,900	-
[7683]	26/06/05	1,389	1,409	1,389	1,404	+17	+1.23	17,900	-
[7683]	26/06/04	1,400	1,404	1,387	1,387	-12	-0.86	17,900	-
[7683]	26/06/03	1,395	1,399	1,380	1,399	+12	+0.87	23,900	-
[7683]	26/06/02	1,390	1,398	1,381	1,387	-12	-0.86	43,900	-
[7683]	26/06/01	1,421	1,421	1,392	1,399	-16	-1.13	44,500	-
[7683]	26/05/29	1,417	1,421	1,413	1,415	+6	+0.43	21,700	-
[7683]	26/05/28	1,410	1,419	1,402	1,409	-1	-0.07	30,800	-
[7683]	26/05/27	1,398	1,414	1,393	1,410	+19	+1.37	45,700	-
[7683]	26/05/26	1,386	1,393	1,384	1,391	+5	+0.36	16,000	-
[7683]	26/05/25	1,400	1,401	1,383	1,386	-11	-0.79	35,600	-
[7683]	26/05/22	1,390	1,398	1,390	1,397	+7.0	+0.50	12,700	-
[7683]	26/05/21	1,395	1,398	1,390	1,390	-4.0	-0.29	19,200	-
[7683]	26/05/20	1,390	1,394	1,382	1,394	+6.0	+0.43	21,200	-
[7683]	26/05/19	1,387	1,391	1,383	1,388	+6.0	+0.43	18,400	-
[7683]	26/05/18	1,383	1,387	1,380	1,382	-1.0	-0.07	13,900	-
[7683]	26/05/15	1,385	1,387	1,377	1,383	+6.0	+0.44	14,200	-
[7683]	26/05/14	1,385	1,388	1,374	1,377	-6.0	-0.43	14,400	-
[7683]	26/05/13	1,379	1,385	1,376	1,383	+8.0	+0.58	19,800	-
[7683]	26/05/12	1,377	1,379	1,370	1,375	+7.0	+0.51	13,400	-
[7683]	26/05/11	1,376	1,379	1,367	1,368	-6.0	-0.44	20,500	-
[7683]	26/05/08	1,372	1,379	1,368	1,374	+4.0	+0.29	19,000	-
[7683]	26/05/07	1,376	1,379	1,362	1,370	-6.0	-0.44	31,900	-
[7683]	26/05/01	1,368	1,377	1,365	1,376	+12.0	+0.88	18,200	-
[7683]	26/04/30	1,370	1,371	1,359	1,364	-2.0	-0.15	23,800	-
[7683]	26/04/28	1,352	1,366	1,352	1,366	+15.0	+1.11	26,700	-
[7683]	26/04/27	1,360	1,360	1,351	1,351	-1	-0.07	29,000	-
[7683]	26/04/24	1,359	1,360	1,350	1,352	0	0.00	38,000	-
[7683]	26/04/23	1,363	1,364	1,348	1,352	-10	-0.73	54,500	-
[7683]	26/04/22	1,366	1,368	1,362	1,362	+1	+0.07	14,500	-
[7683]	26/04/21	1,366	1,369	1,361	1,361	-3	-0.22	18,100	-
[7683]	26/04/20	1,370	1,372	1,363	1,364	-1	-0.07	31,200	-
[7683]	26/04/17	1,365	1,370	1,363	1,365	-2	-0.15	12,000	-
[7683]	26/04/16	1,370	1,376	1,362	1,367	-1	-0.07	22,000	-
[7683]	26/04/15	1,365	1,371	1,364	1,368	+5	+0.37	15,500	-
[7683]	26/04/14	1,365	1,371	1,360	1,363	-1	-0.07	22,600	-
[7683]	26/04/13	1,378	1,378	1,361	1,364	-10	-0.73	20,300	-
[7683]	26/04/10	1,371	1,379	1,368	1,374	+3	+0.22	22,400	-
[7683]	26/04/09	1,380	1,384	1,369	1,371	-6	-0.44	21,400	-
[7683]	26/04/08	1,375	1,380	1,369	1,377	+3	+0.22	25,900	-
[7683]	26/04/07	1,363	1,374	1,363	1,374	+11	+0.81	22,600	-
[7683]	26/04/06	1,350	1,365	1,350	1,363	+20	+1.49	25,700	-
[7683]	26/04/03	1,353	1,355	1,343	1,343	-9	-0.67	19,500	-
[7683]	26/04/02	1,365	1,368	1,350	1,352	-13	-0.95	23,800	-
[7683]	26/04/01	1,357	1,365	1,350	1,365	+15	+1.11	19,500	-
[7683]	26/03/31	1,356	1,364	1,350	1,350	-10	-0.74	23,400	-
[7683]	26/03/30	1,356	1,362	1,337	1,360	-4	-0.29	34,000	-
[7683]	26/03/27	1,346	1,365	1,346	1,364	+10	+0.74	38,800	-
[7683]	26/03/26	1,359	1,359	1,348	1,354	-6	-0.44	19,500	-
[7683]	26/03/25	1,350	1,360	1,350	1,360	+10	+0.74	23,000	-
[7683]	26/03/24	1,349	1,355	1,337	1,350	+22	+1.66	28,000	-
[7683]	26/03/23	1,335	1,337	1,326	1,328	-13	-0.97	63,300	-
[7683]	26/03/19	1,345	1,353	1,341	1,341	-11	-0.81	19,800	-
[7683]	26/03/18	1,357	1,359	1,341	1,352	-13	-0.95	38,500	-
[7683]	26/03/17	1,360	1,370	1,360	1,365	+9	+0.66	17,900	-
[7683]	26/03/16	1,359	1,359	1,354	1,356	-7	-0.51	12,600	-
[7683]	26/03/13	1,349	1,364	1,348	1,363	+9	+0.66	20,700	-
[7683]	26/03/12	1,357	1,359	1,350	1,354	-8	-0.59	14,000	-
[7683]	26/03/11	1,371	1,373	1,360	1,362	-3	-0.22	14,000	-
[7683]	26/03/10	1,359	1,371	1,356	1,365	+13	+0.96	24,300	-
[7683]	26/03/09	1,348	1,360	1,332	1,352	-5	-0.37	43,100	-
[7683]	26/03/06	1,352	1,362	1,348	1,357	-6	-0.44	15,900	-
[7683]	26/03/05	1,350	1,366	1,339	1,363	+27	+2.02	19,100	-
[7683]	26/03/04	1,340	1,346	1,325	1,336	-19	-1.40	43,100	-
[7683]	26/03/03	1,372	1,377	1,353	1,355	-17	-1.24	45,300	-
[7683]	26/03/02	1,365	1,384	1,355	1,372	+2	+0.15	49,700	-
[7683]	26/02/27	1,355	1,370	1,355	1,370	+21	+1.56	29,500	-
[7683]	26/02/26	1,347	1,354	1,347	1,349	+5	+0.37	25,400	-
[7683]	26/02/25	1,340	1,344	1,337	1,344	+4	+0.30	24,700	-
[7683]	26/02/24	1,327	1,340	1,320	1,340	+13	+0.98	25,500	-
[7683]	26/02/20	1,335	1,335	1,325	1,327	-10	-0.75	13,900	-
[7683]	26/02/19	1,335	1,340	1,325	1,337	+2	+0.15	22,500	-
[7683]	26/02/18	1,325	1,335	1,313	1,335	+23	+1.75	22,900	-
[7683]	26/02/17	1,318	1,318	1,310	1,312	-7	-0.53	19,200	-
[7683]	26/02/16	1,329	1,329	1,315	1,319	-9	-0.68	24,600	-
[7683]	26/02/13	1,343	1,344	1,325	1,328	-12	-0.90	27,800	-
[7683]	26/02/12	1,332	1,343	1,324	1,340	+13	+0.98	31,900	-
[7683]	26/02/10	1,321	1,333	1,317	1,327	+11	+0.84	27,300	-
[7683]	26/02/09	1,319	1,325	1,315	1,316	+2	+0.15	27,900	-
[7683]	26/02/06	1,312	1,314	1,301	1,314	+1	+0.08	23,200	-
[7683]	26/02/05	1,295	1,316	1,295	1,313	+18	+1.39	31,100	-
[7683]	26/02/04	1,302	1,307	1,295	1,295	-8	-0.61	62,300	-
[7683]	26/02/03	1,315	1,319	1,303	1,303	-8	-0.61	56,400	-
[7683]	26/02/02	1,336	1,341	1,311	1,311	-22	-1.65	73,200	-
[7683]	26/01/30	1,322	1,333	1,321	1,333	+12	+0.91	30,200	-
[7683]	26/01/29	1,336	1,345	1,321	1,321	-82	-5.84	221,500	-
[7683]	26/01/28	1,427	1,427	1,402	1,403	-18	-1.27	152,000	-
[7683]	26/01/27	1,425	1,427	1,421	1,421	-1	-0.07	38,700	-
[7683]	26/01/26	1,430	1,433	1,418	1,422	+4	+0.28	45,600	-
[7683]	26/01/23	1,415	1,418	1,411	1,418	+9	+0.64	27,300	-
[7683]	26/01/22	1,416	1,419	1,407	1,409	-7	-0.49	31,500	-
[7683]	26/01/21	1,415	1,417	1,410	1,416	-4	-0.28	33,200	-
[7683]	26/01/20	1,431	1,433	1,417	1,420	-1	-0.07	37,000	-
[7683]	26/01/19	1,430	1,436	1,416	1,421	-4	-0.28	55,700	-
[7683]	26/01/16	1,415	1,425	1,414	1,425	+18	+1.28	65,600	-
[7683]	26/01/15	1,393	1,409	1,393	1,407	+19	+1.37	54,100	-
[7683]	26/01/14	1,385	1,388	1,376	1,388	+12	+0.87	56,900	-
[7683]	26/01/13	1,401	1,404	1,376	1,376	-14	-1.01	83,400	-
[7683]	26/01/09	1,395	1,402	1,390	1,390	+7	+0.51	71,600	-
[7683]	26/01/08	1,375	1,388	1,373	1,383	+18	+1.32	71,600	-
[7683]	26/01/07	1,377	1,380	1,365	1,365	-11	-0.80	129,500	-
[7683]	26/01/06	1,390	1,393	1,375	1,376	-8	-0.58	122,800	-
[7683]	26/01/05	1,403	1,405	1,381	1,384	+4	+0.29	93,500	-
[7683]	25/12/30	1,410	1,413	1,377	1,380	-25	-1.78	87,700	-
[7683]	25/12/29	1,405	1,409	1,394	1,405	-4	-0.28	80,000	-
[7683]	25/12/26	1,401	1,409	1,395	1,409	+8	+0.57	34,100	-
[7683]	25/12/25	1,382	1,405	1,382	1,401	+19	+1.37	43,100	-
[7683]	25/12/24	1,381	1,384	1,377	1,382	+7	+0.51	17,400	-
[7683]	25/12/23	1,368	1,381	1,368	1,375	+8	+0.59	21,500	-
[7683]	25/12/22	1,369	1,377	1,364	1,367	+1	+0.07	26,000	-
[7683]	25/12/19	1,350	1,366	1,350	1,366	+16	+1.19	22,700	-
[7683]	25/12/18	1,356	1,356	1,349	1,350	-9	-0.66	32,300	-
[7683]	25/12/17	1,366	1,366	1,354	1,359	-6	-0.44	27,200	-
[7683]	25/12/16	1,364	1,375	1,350	1,365	-26	-1.87	88,700	-
[7683]	25/12/15	1,386	1,399	1,386	1,391	+6	+0.43	33,400	-
[7683]	25/12/12	1,390	1,394	1,385	1,385	+7	+0.51	25,700	-
[7683]	25/12/11	1,405	1,405	1,378	1,378	-28	-1.99	38,600	-
[7683]	25/12/10	1,400	1,410	1,400	1,406	+5	+0.36	28,200	-
[7683]	25/12/09	1,400	1,405	1,396	1,401	+1	+0.07	20,900	-
[7683]	25/12/08	1,390	1,400	1,390	1,400	+17	+1.23	40,700	-
[7683]	25/12/05	1,385	1,388	1,381	1,383	-4	-0.29	22,800	-
[7683]	25/12/04	1,388	1,390	1,386	1,387	+3	+0.22	13,800	-
[7683]	25/12/03	1,390	1,390	1,378	1,384	-11	-0.79	36,400	-
[7683]	25/12/02	1,385	1,400	1,378	1,395	+27	+1.97	56,300	-
[7683]	25/12/01	1,389	1,390	1,365	1,368	-12	-0.87	48,700	-
[7683]	25/11/28	1,371	1,381	1,370	1,380	+10	+0.73	39,400	-
[7683]	25/11/27	1,355	1,371	1,350	1,370	+15	+1.11	30,900	-
[7683]	25/11/26	1,344	1,355	1,344	1,355	+14	+1.04	26,800	-
[7683]	25/11/25	1,347	1,353	1,336	1,341	-1	-0.07	43,200	-
[7683]	25/11/21	1,327	1,344	1,327	1,342	+15	+1.13	30,600	-
[7683]	25/11/20	1,336	1,337	1,327	1,327	-5	-0.38	24,000	-
[7683]	25/11/19	1,330	1,338	1,330	1,332	+3	+0.23	17,300	-
[7683]	25/11/18	1,335	1,338	1,329	1,329	-4	-0.30	22,100	-
[7683]	25/11/17	1,347	1,347	1,331	1,333	-5	-0.37	31,000	-
[7683]	25/11/14	1,339	1,349	1,338	1,338	-5	-0.37	23,200	-
[7683]	25/11/13	1,344	1,349	1,338	1,343	+8	+0.60	12,300	-
[7683]	25/11/12	1,346	1,349	1,335	1,335	-11	-0.82	23,100	-
[7683]	25/11/11	1,345	1,347	1,337	1,346	+5	+0.37	24,400	-
[7683]	25/11/10	1,339	1,341	1,330	1,341	+17	+1.28	23,100	-
[7683]	25/11/07	1,329	1,330	1,318	1,324	0	0.00	20,300	-
[7683]	25/11/06	1,333	1,334	1,324	1,324	-2	-0.15	19,100	-
[7683]	25/11/05	1,335	1,337	1,323	1,326	-5	-0.38	26,500	-
[7683]	25/11/04	1,343	1,343	1,325	1,331	+2	+0.15	42,200	-
[7683]	25/10/31	1,322	1,331	1,307	1,329	+18	+1.37	61,400	-
[7683]	25/10/30	1,325	1,342	1,311	1,311	-17	-1.28	257,100	-
[7683]	25/10/29	1,330	1,330	1,320	1,328	0	0.00	48,600	-
[7683]	25/10/28	1,332	1,342	1,322	1,328	-10	-0.75	47,900	-
[7683]	25/10/27	1,336	1,343	1,326	1,338	+7	+0.53	48,500	-
[7683]	25/10/24	1,344	1,344	1,331	1,331	-5	-0.37	16,900	-
[7683]	25/10/23	1,350	1,350	1,336	1,336	-13	-0.96	33,500	-
[7683]	25/10/22	1,346	1,354	1,345	1,349	-2	-0.15	24,400	-
[7683]	25/10/21	1,349	1,354	1,344	1,351	+8	+0.60	42,200	-
[7683]	25/10/20	1,345	1,348	1,335	1,343	+12	+0.90	44,400	-
[7683]	25/10/17	1,341	1,341	1,324	1,331	-5	-0.37	33,500	-
[7683]	25/10/16	1,334	1,341	1,331	1,336	+9	+0.68	30,700	-
[7683]	25/10/15	1,312	1,330	1,312	1,327	+20	+1.53	27,400	-
[7683]	25/10/14	1,305	1,318	1,299	1,307	-1	-0.08	51,400	-
[7683]	25/10/10	1,325	1,325	1,306	1,308	+6	+0.46	51,000	-
[7683]	25/10/09	1,293	1,310	1,284	1,302	+10	+0.77	54,000	-
[7683]	25/10/08	1,308	1,313	1,292	1,292	-15	-1.15	52,600	-
[7683]	25/10/07	1,325	1,328	1,305	1,307	-21	-1.58	42,700	-
[7683]	25/10/06	1,347	1,347	1,321	1,328	-8	-0.60	29,100	-
[7683]	25/10/03	1,312	1,336	1,310	1,336	+32	+2.45	23,100	-
[7683]	25/10/02	1,320	1,320	1,300	1,304	-6	-0.46	27,800	-
[7683]	25/10/01	1,330	1,332	1,310	1,310	-22	-1.65	42,900	-
[7683]	25/09/30	1,350	1,350	1,330	1,332	-9	-0.67	23,800	-
[7683]	25/09/29	1,353	1,356	1,339	1,341	-7	-0.52	33,900	-
[7683]	25/09/26	1,340	1,350	1,337	1,348	+8	+0.60	37,600	-
[7683]	25/09/25	1,335	1,340	1,331	1,340	+10	+0.75	27,300	-
[7683]	25/09/24	1,320	1,336	1,317	1,330	+17	+1.29	30,700	-
[7683]	25/09/22	1,308	1,318	1,303	1,313	+11	+0.84	22,200	-
[7683]	25/09/19	1,313	1,317	1,295	1,302	-11	-0.84	41,400	-
[7683]	25/09/18	1,318	1,318	1,303	1,313	+8	+0.61	18,600	-
[7683]	25/09/17	1,330	1,332	1,305	1,305	-26	-1.95	25,800	-
[7683]	25/09/16	1,321	1,350	1,320	1,331	+17	+1.29	81,400	-
[7683]	25/09/12	1,302	1,315	1,301	1,314	+2	+0.15	35,700	-
[7683]	25/09/11	1,308	1,312	1,298	1,312	+3	+0.23	24,900	-
[7683]	25/09/10	1,306	1,310	1,301	1,309	+2	+0.15	15,400	-
[7683]	25/09/09	1,305	1,307	1,299	1,307	+7	+0.54	18,100	-
[7683]	25/09/08	1,307	1,307	1,298	1,300	+2	+0.15	12,200	-
[7683]	25/09/05	1,306	1,309	1,295	1,298	-8	-0.61	29,000	-