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
[7698]	26/10/29	2,677	2,699	2,677	2,699	+22.0	+0.82	1,400	10,613,018,624
[7698]	26/10/28	2,668	2,681	2,668	2,677	+3.0	+0.11	1,200	10,526,510,080
[7698]	26/10/27	2,654	2,675	2,654	2,674	+22.0	+0.83	1,500	10,514,713,600
[7698]	26/10/26	2,671	2,671	2,652	2,652	-1.0	-0.04	1,600	10,428,205,056
[7698]	26/10/23	2,660	2,660	2,653	2,653	-7.0	-0.26	1,000	10,432,137,216
[7698]	26/10/22	2,654	2,660	2,652	2,660	+6.0	+0.23	1,200	10,459,662,336
[7698]	26/10/21	2,658	2,660	2,654	2,654	-4.0	-0.15	1,000	10,436,069,376
[7698]	26/10/20	2,660	2,671	2,658	2,658	-2.0	-0.08	1,400	10,451,798,016
[7698]	26/10/19	2,677	2,677	2,653	2,660	-17.0	-0.64	1,800	10,459,662,336
[7698]	26/10/16	2,686	2,686	2,652	2,677	-2.0	-0.07	2,300	10,526,510,080
[7698]	26/10/15	2,697	2,697	2,655	2,679	+20.0	+0.75	1,000	10,534,374,400
[7698]	26/10/14	2,656	2,674	2,656	2,659	+3.0	+0.11	1,000	10,455,730,176
[7698]	26/10/13	2,657	2,675	2,656	2,656	+4.0	+0.15	1,500	10,443,933,696
[7698]	26/10/09	2,658	2,660	2,652	2,652	-18.0	-0.67	1,400	10,428,205,056
[7698]	26/10/08	2,675	2,679	2,656	2,670	-5.0	-0.19	1,000	10,498,984,960
[7698]	26/10/07	2,702	2,705	2,675	2,675	-27.0	-1.00	1,700	10,518,645,760
[7698]	26/10/06	2,735	2,735	2,700	2,702	-36.0	-1.31	2,400	10,624,815,104
[7698]	26/10/05	2,742	2,755	2,738	2,738	-2.0	-0.07	1,800	10,766,374,912
[7698]	26/10/02	2,739	2,777	2,739	2,740	+15.0	+0.55	2,600	10,774,239,232
[7698]	26/10/01	2,673	2,725	2,665	2,725	+85.0	+3.22	3,200	10,715,255,808
[7698]	26/09/30	2,671	2,674	2,611	2,640	-31.0	-1.16	5,300	10,381,018,112
[7698]	26/09/29	2,689	2,700	2,670	2,671	-79.0	-2.87	7,500	10,502,917,120
[7698]	26/09/28	2,890	2,900	2,750	2,750	-140.0	-4.84	12,700	10,813,560,832
[7698]	26/09/25	2,886	2,899	2,886	2,890	+4.0	+0.14	4,300	11,364,069,376
[7698]	26/09/24	2,840	2,892	2,835	2,886	+46.0	+1.62	5,400	11,348,340,736
[7698]	26/09/18	2,851	2,869	2,820	2,840	-30.0	-1.05	3,300	11,167,459,328
[7698]	26/09/17	2,888	2,918	2,870	2,870	-18.0	-0.62	3,400	11,285,425,152
[7698]	26/09/16	2,919	2,919	2,885	2,888	+7.0	+0.24	1,800	11,356,205,056
[7698]	26/09/15	2,850	2,940	2,849	2,881	+32.0	+1.12	4,800	11,328,679,936
[7698]	26/09/14	2,801	2,950	2,801	2,849	+60.0	+2.15	8,400	11,202,848,768
[7698]	26/09/11	2,750	2,795	2,747	2,789	+41.0	+1.49	3,500	10,966,917,120
[7698]	26/09/10	2,749	2,750	2,740	2,748	+6.0	+0.22	1,200	10,805,696,512
[7698]	26/09/09	2,743	2,747	2,736	2,742	0	+0.00	2,300	10,782,103,552
[7698]	26/09/08	2,727	2,742	2,725	2,742	+22.0	+0.81	1,700	10,782,103,552
[7698]	26/09/07	2,724	2,730	2,711	2,720	+10.0	+0.37	1,200	10,695,595,008
[7698]	26/09/04	2,715	2,716	2,710	2,710	-2.0	-0.07	1,400	10,656,272,384
[7698]	26/09/03	2,698	2,712	2,698	2,712	+17.0	+0.63	3,300	10,664,137,728
[7698]	26/09/02	2,697	2,697	2,692	2,695	0	+0.00	1,400	10,597,289,984
[7698]	26/09/01	2,684	2,697	2,684	2,695	-1.0	-0.04	3,200	10,597,289,984
[7698]	26/08/31	2,689	2,697	2,680	2,696	+28.0	+1.05	4,300	10,601,222,144
[7698]	26/08/28	2,652	2,668	2,652	2,668	+21.0	+0.79	2,800	10,491,120,640
[7698]	26/08/27	2,650	2,650	2,647	2,647	0	+0.00	700	10,408,544,256
[7698]	26/08/26	2,650	2,651	2,646	2,647	-3.0	-0.11	2,000	10,408,544,256
[7698]	26/08/25	2,643	2,650	2,642	2,650	+12.0	+0.45	3,200	10,420,340,736
[7698]	26/08/24	2,640	2,640	2,638	2,638	-2.0	-0.08	2,200	10,373,153,792
[7698]	26/08/21	2,642	2,642	2,640	2,640	+5.0	+0.19	900	10,376,266,752
[7698]	26/08/20	2,639	2,639	2,631	2,635	-7.0	-0.26	900	10,356,614,144
[7698]	26/08/19	2,640	2,642	2,630	2,642	+7.0	+0.27	900	10,384,126,976
[7698]	26/08/18	2,640	2,641	2,635	2,635	-4.0	-0.15	1,400	10,356,614,144
[7698]	26/08/17	2,639	2,640	2,638	2,639	0	+0.00	1,900	10,372,336,640
[7698]	26/08/14	2,639	2,639	2,634	2,639	-4.0	-0.15	3,100	10,372,336,640
[7698]	26/08/13	2,664	2,664	2,640	2,643	-21.0	-0.79	2,400	10,388,058,112
[7698]	26/08/12	2,652	2,664	2,635	2,664	+24.0	+0.91	2,400	10,470,596,608
[7698]	26/08/10	2,650	2,652	2,630	2,640	+12.0	+0.46	2,000	10,376,266,752
[7698]	26/08/07	2,626	2,633	2,626	2,628	+2.0	+0.08	1,600	10,329,101,312
[7698]	26/08/06	2,624	2,626	2,624	2,626	+2.0	+0.08	800	10,321,241,088
[7698]	26/08/05	2,629	2,629	2,615	2,624	+4.0	+0.15	800	10,313,379,840
[7698]	26/08/04	2,607	2,620	2,607	2,620	+1.0	+0.04	1,400	10,297,658,368
[7698]	26/08/03	2,622	2,622	2,611	2,619	+8.0	+0.31	1,100	10,293,728,256
[7698]	26/07/31	2,633	2,633	2,611	2,611	-18.0	-0.68	1,600	10,262,285,312
[7698]	26/07/30	2,627	2,631	2,603	2,629	+2.0	+0.08	1,900	10,333,032,448
[7698]	26/07/29	2,629	2,630	2,627	2,627	+1.0	+0.04	1,300	10,325,171,200
[7698]	26/07/28	2,612	2,628	2,610	2,626	+14.0	+0.54	1,500	10,321,241,088
[7698]	26/07/27	2,605	2,628	2,604	2,612	+7.0	+0.27	1,800	10,266,215,424
[7698]	26/07/24	2,601	2,612	2,600	2,605	+1.0	+0.04	1,300	10,238,702,592
[7698]	26/07/23	2,625	2,629	2,604	2,604	-21.0	-0.80	1,300	10,234,772,480
[7698]	26/07/22	2,631	2,634	2,625	2,625	-8.0	-0.30	2,000	10,317,310,976
[7698]	26/07/21	2,634	2,634	2,632	2,633	-1.0	-0.04	1,200	10,348,753,920
[7698]	26/07/17	2,635	2,635	2,625	2,634	-1	-0.04	1,700	-
[7698]	26/07/16	2,634	2,635	2,630	2,635	+6	+0.23	2,400	-
[7698]	26/07/15	2,620	2,630	2,620	2,629	+12	+0.46	1,600	-
[7698]	26/07/14	2,599	2,617	2,591	2,617	+19	+0.73	2,700	-
[7698]	26/07/13	2,598	2,599	2,575	2,598	+37	+1.44	3,300	-
[7698]	26/07/10	2,555	2,570	2,555	2,561	+6	+0.23	1,000	-
[7698]	26/07/09	2,555	2,575	2,550	2,555	+5	+0.20	1,300	-
[7698]	26/07/08	2,550	2,550	2,550	2,550	0	0.00	400	-
[7698]	26/07/07	2,542	2,575	2,542	2,550	+17	+0.67	2,400	-
[7698]	26/07/06	2,519	2,542	2,519	2,533	+34	+1.36	2,600	-
[7698]	26/07/03	2,491	2,508	2,481	2,499	+4	+0.16	1,100	-
[7698]	26/07/02	2,497	2,510	2,490	2,495	-4	-0.16	1,000	-
[7698]	26/07/01	2,505	2,505	2,499	2,499	0	0.00	1,200	-
[7698]	26/06/30	2,500	2,500	2,471	2,499	0	0.00	1,700	-
[7698]	26/06/29	2,490	2,500	2,470	2,499	+9	+0.36	2,700	-
[7698]	26/06/26	2,498	2,498	2,477	2,490	+25	+1.01	2,000	-
[7698]	26/06/25	2,484	2,493	2,456	2,465	-30	-1.20	1,500	-
[7698]	26/06/24	2,468	2,495	2,460	2,495	+27	+1.09	1,500	-
[7698]	26/06/23	2,470	2,480	2,468	2,468	+8	+0.33	900	-
[7698]	26/06/22	2,465	2,470	2,460	2,460	-5	-0.20	1,700	-
[7698]	26/06/19	2,499	2,499	2,456	2,465	-34	-1.36	2,300	-
[7698]	26/06/18	2,497	2,499	2,483	2,499	+17	+0.68	1,700	-
[7698]	26/06/17	2,477	2,482	2,477	2,482	+16	+0.65	1,600	-
[7698]	26/06/16	2,450	2,466	2,450	2,466	+16	+0.65	2,400	-
[7698]	26/06/15	2,456	2,460	2,450	2,450	-13	-0.53	2,000	-
[7698]	26/06/12	2,464	2,464	2,463	2,463	+15	+0.61	600	-
[7698]	26/06/11	2,451	2,451	2,447	2,448	-3	-0.12	1,700	-
[7698]	26/06/10	2,454	2,455	2,451	2,451	-5	-0.20	1,400	-
[7698]	26/06/09	2,457	2,457	2,456	2,456	-2	-0.08	400	-
[7698]	26/06/08	2,495	2,495	2,456	2,458	-2	-0.08	1,700	-
[7698]	26/06/05	2,474	2,479	2,452	2,460	+8	+0.33	1,500	-
[7698]	26/06/04	2,449	2,470	2,449	2,452	+3	+0.12	1,200	-
[7698]	26/06/03	2,465	2,465	2,449	2,449	-1	-0.04	800	-
[7698]	26/06/02	2,471	2,471	2,450	2,450	-21	-0.85	2,100	-
[7698]	26/06/01	2,469	2,525	2,469	2,471	+4	+0.16	3,000	-
[7698]	26/05/29	2,460	2,467	2,451	2,467	+14	+0.57	2,300	-
[7698]	26/05/28	2,431	2,455	2,431	2,453	+25	+1.03	1,700	-
[7698]	26/05/27	2,441	2,441	2,426	2,428	-7	-0.29	900	-
[7698]	26/05/26	2,417	2,440	2,417	2,435	0	0.00	1,200	-
[7698]	26/05/25	2,416	2,435	2,416	2,435	+19	+0.79	1,400	-
[7698]	26/05/22	2,413	2,445	2,413	2,416	-6.0	-0.25	1,400	-
[7698]	26/05/21	2,406	2,447	2,406	2,422	+17.0	+0.71	1,900	-
[7698]	26/05/20	2,401	2,405	2,400	2,405	-13.0	-0.54	2,400	-
[7698]	26/05/19	2,424	2,425	2,403	2,418	-6.0	-0.25	3,500	-
[7698]	26/05/18	2,440	2,440	2,424	2,424	-17.0	-0.70	3,200	-
[7698]	26/05/15	2,440	2,450	2,440	2,441	+1.0	+0.04	1,100	-
[7698]	26/05/14	2,453	2,453	2,440	2,440	-13.0	-0.53	5,400	-
[7698]	26/05/13	2,455	2,466	2,450	2,453	-2.0	-0.08	2,100	-
[7698]	26/05/12	2,460	2,469	2,455	2,455	-7.0	-0.28	1,700	-
[7698]	26/05/11	2,478	2,478	2,453	2,462	+3.0	+0.12	1,700	-
[7698]	26/05/08	2,471	2,473	2,458	2,459	-6.0	-0.24	2,000	-
[7698]	26/05/07	2,457	2,478	2,457	2,465	+8.0	+0.33	3,000	-
[7698]	26/05/01	2,451	2,459	2,451	2,457	+6.0	+0.24	1,200	-
[7698]	26/04/30	2,472	2,472	2,451	2,451	-11.0	-0.45	1,800	-
[7698]	26/04/28	2,450	2,467	2,450	2,462	+21.0	+0.86	1,100	-
[7698]	26/04/27	2,445	2,462	2,440	2,441	-9	-0.37	2,800	-
[7698]	26/04/24	2,455	2,455	2,450	2,450	-5	-0.20	1,300	-
[7698]	26/04/23	2,468	2,468	2,455	2,455	-13	-0.53	7,000	-
[7698]	26/04/22	2,473	2,473	2,462	2,468	+7	+0.28	800	-
[7698]	26/04/21	2,464	2,472	2,461	2,461	-1	-0.04	1,400	-
[7698]	26/04/20	2,446	2,462	2,446	2,462	+11	+0.45	1,200	-
[7698]	26/04/17	2,470	2,472	2,445	2,451	+10	+0.41	1,500	-
[7698]	26/04/16	2,444	2,450	2,441	2,441	+5	+0.21	1,600	-
[7698]	26/04/15	2,455	2,455	2,436	2,436	-18	-0.73	3,100	-
[7698]	26/04/14	2,494	2,494	2,454	2,454	-40	-1.60	3,300	-
[7698]	26/04/13	2,511	2,511	2,494	2,494	-16	-0.64	2,200	-
[7698]	26/04/10	2,500	2,510	2,498	2,510	+11	+0.44	1,100	-
[7698]	26/04/09	2,511	2,515	2,499	2,499	-12	-0.48	1,500	-
[7698]	26/04/08	2,515	2,515	2,491	2,511	-4	-0.16	2,900	-
[7698]	26/04/07	2,522	2,530	2,505	2,515	-7	-0.28	1,300	-
[7698]	26/04/06	2,530	2,532	2,505	2,522	+13	+0.52	2,500	-
[7698]	26/04/03	2,498	2,526	2,487	2,509	+29	+1.17	3,200	-
[7698]	26/04/02	2,471	2,495	2,460	2,480	+30	+1.22	3,300	-
[7698]	26/04/01	2,460	2,485	2,450	2,450	-10	-0.41	4,000	-
[7698]	26/03/31	2,486	2,486	2,457	2,460	-17	-0.69	2,200	-
[7698]	26/03/30	2,500	2,500	2,436	2,477	-68	-2.67	6,700	-
[7698]	26/03/27	2,595	2,596	2,532	2,545	-45	-1.74	15,800	-
[7698]	26/03/26	2,636	2,639	2,590	2,590	-45	-1.71	7,800	-
[7698]	26/03/25	2,631	2,638	2,602	2,635	+9	+0.34	7,900	-
[7698]	26/03/24	2,600	2,640	2,599	2,626	+43	+1.66	6,100	-
[7698]	26/03/23	2,581	2,599	2,581	2,583	+2	+0.08	5,600	-
[7698]	26/03/19	2,575	2,582	2,570	2,581	+3	+0.12	2,900	-
[7698]	26/03/18	2,556	2,578	2,556	2,578	+22	+0.86	1,900	-
[7698]	26/03/17	2,574	2,580	2,545	2,556	-14	-0.54	5,600	-
[7698]	26/03/16	2,572	2,574	2,553	2,570	+23	+0.90	4,200	-
[7698]	26/03/13	2,525	2,547	2,515	2,547	+18	+0.71	3,200	-
[7698]	26/03/12	2,513	2,547	2,513	2,529	-19	-0.75	4,200	-
[7698]	26/03/11	2,529	2,575	2,507	2,548	+41	+1.64	11,300	-
[7698]	26/03/10	2,490	2,530	2,490	2,507	+42	+1.70	6,900	-
[7698]	26/03/09	2,460	2,467	2,450	2,465	-10	-0.40	6,600	-
[7698]	26/03/06	2,465	2,479	2,463	2,475	+9	+0.36	5,600	-
[7698]	26/03/05	2,426	2,481	2,426	2,466	+45	+1.86	5,200	-
[7698]	26/03/04	2,498	2,498	2,400	2,421	-81	-3.24	22,700	-
[7698]	26/03/03	2,509	2,512	2,502	2,502	0	0.00	7,200	-
[7698]	26/03/02	2,508	2,529	2,502	2,502	-6	-0.24	14,600	-
[7698]	26/02/27	2,510	2,510	2,505	2,508	+3	+0.12	5,200	-
[7698]	26/02/26	2,506	2,514	2,501	2,505	-25	-0.99	20,200	-
[7698]	26/02/25	2,550	2,551	2,520	2,530	-10	-0.39	51,200	-
[7698]	26/02/24	2,600	2,605	2,540	2,540	-60	-2.31	20,100	-
[7698]	26/02/20	2,600	2,635	2,600	2,600	-68	-2.55	9,400	-
[7698]	26/02/19	2,579	2,700	2,579	2,668	+89	+3.45	5,400	-
[7698]	26/02/18	2,550	2,580	2,550	2,579	+23	+0.90	2,200	-
[7698]	26/02/17	2,600	2,600	2,550	2,556	-55	-2.11	7,500	-
[7698]	26/02/16	2,639	2,639	2,611	2,611	-29	-1.10	3,500	-
[7698]	26/02/13	2,700	2,700	2,600	2,640	-60	-2.22	6,000	-
[7698]	26/02/12	2,660	2,749	2,638	2,700	+70	+2.66	5,500	-
[7698]	26/02/10	2,599	2,650	2,599	2,630	+42	+1.62	3,900	-
[7698]	26/02/09	2,562	2,598	2,558	2,588	+32	+1.25	3,500	-
[7698]	26/02/06	2,563	2,563	2,550	2,556	+6	+0.24	1,300	-
[7698]	26/02/05	2,506	2,554	2,502	2,550	+34	+1.35	2,400	-
[7698]	26/02/04	2,523	2,541	2,503	2,516	-12	-0.47	2,700	-
[7698]	26/02/03	2,576	2,576	2,528	2,528	-12	-0.47	1,800	-
[7698]	26/02/02	2,521	2,548	2,510	2,540	+8	+0.32	3,100	-
[7698]	26/01/30	2,566	2,566	2,532	2,532	-34	-1.33	3,700	-
[7698]	26/01/29	2,570	2,580	2,564	2,566	+6	+0.23	2,400	-
[7698]	26/01/28	2,541	2,581	2,541	2,560	+19	+0.75	2,400	-
[7698]	26/01/27	2,600	2,600	2,530	2,541	-56	-2.16	3,600	-
[7698]	26/01/26	2,649	2,649	2,523	2,597	-52	-1.96	5,600	-
[7698]	26/01/23	2,660	2,660	2,601	2,649	-11	-0.41	5,400	-
[7698]	26/01/22	2,630	2,661	2,531	2,660	+30	+1.14	8,900	-
[7698]	26/01/21	2,550	2,638	2,550	2,630	+80	+3.14	6,100	-
[7698]	26/01/20	2,465	2,550	2,444	2,550	+110	+4.51	5,900	-
[7698]	26/01/19	2,430	2,451	2,430	2,440	+19	+0.78	2,400	-
[7698]	26/01/16	2,421	2,433	2,421	2,421	+2	+0.08	2,200	-
[7698]	26/01/15	2,450	2,450	2,419	2,419	-46	-1.87	5,400	-
[7698]	26/01/14	2,438	2,500	2,407	2,465	+24	+0.98	6,300	-
[7698]	26/01/13	2,468	2,468	2,400	2,441	+62	+2.61	6,200	-
[7698]	26/01/09	2,350	2,397	2,350	2,379	+31	+1.32	3,600	-
[7698]	26/01/08	2,305	2,348	2,298	2,348	+52	+2.26	2,800	-
[7698]	26/01/07	2,270	2,300	2,265	2,296	+36	+1.59	6,300	-
[7698]	26/01/06	2,259	2,260	2,251	2,260	+24	+1.07	3,000	-
[7698]	26/01/05	2,240	2,241	2,227	2,236	+9	+0.40	5,700	-
[7698]	25/12/30	2,199	2,240	2,199	2,227	+29	+1.32	2,600	-
[7698]	25/12/29	2,182	2,198	2,181	2,198	+13	+0.59	5,000	-
[7698]	25/12/26	2,200	2,200	2,185	2,185	-12	-0.55	3,800	-
[7698]	25/12/25	2,193	2,198	2,193	2,197	+5	+0.23	2,200	-
[7698]	25/12/24	2,195	2,195	2,192	2,192	-2	-0.09	1,600	-
[7698]	25/12/23	2,193	2,197	2,193	2,194	+1	+0.05	1,300	-
[7698]	25/12/22	2,186	2,193	2,180	2,193	+21	+0.97	2,400	-
[7698]	25/12/19	2,174	2,177	2,172	2,172	-2	-0.09	1,900	-
[7698]	25/12/18	2,187	2,187	2,161	2,174	+17	+0.79	4,100	-
[7698]	25/12/17	2,145	2,165	2,145	2,157	+33	+1.55	3,400	-
[7698]	25/12/16	2,110	2,124	2,110	2,124	+14	+0.66	4,500	-
[7698]	25/12/15	2,100	2,110	2,099	2,110	+14	+0.67	5,700	-
[7698]	25/12/12	2,097	2,097	2,093	2,096	+2	+0.10	2,000	-
[7698]	25/12/11	2,096	2,097	2,093	2,094	+6	+0.29	2,600	-
[7698]	25/12/10	2,090	2,090	2,085	2,088	+3	+0.14	2,800	-
[7698]	25/12/09	2,082	2,090	2,082	2,085	-5	-0.24	4,500	-
[7698]	25/12/08	2,090	2,090	2,088	2,090	+4	+0.19	2,300	-
[7698]	25/12/05	2,089	2,089	2,086	2,086	-3	-0.14	3,300	-
[7698]	25/12/04	2,086	2,089	2,086	2,089	+3	+0.14	2,700	-
[7698]	25/12/03	2,086	2,087	2,085	2,086	+6	+0.29	3,800	-
[7698]	25/12/02	2,080	2,086	2,080	2,080	0	0.00	3,700	-
[7698]	25/12/01	2,089	2,089	2,080	2,080	-3	-0.14	6,100	-
[7698]	25/11/28	2,068	2,088	2,067	2,083	+15	+0.73	15,800	-
[7698]	25/11/27	2,057	2,084	2,055	2,068	-52	-2.45	79,700	-
[7698]	25/11/26	2,175	2,177	2,120	2,120	-105	-4.72	25,800	-
[7698]	25/11/25	2,249	2,249	2,225	2,225	-24	-1.07	7,100	-
[7698]	25/11/21	2,206	2,300	2,201	2,249	+43	+1.95	3,400	-
[7698]	25/11/20	2,187	2,206	2,187	2,206	+23	+1.05	3,300	-
[7698]	25/11/19	2,185	2,185	2,175	2,183	+5	+0.23	2,100	-
[7698]	25/11/18	2,185	2,185	2,147	2,178	+43	+2.01	3,100	-
[7698]	25/11/17	2,100	2,142	2,098	2,135	+19	+0.90	5,500	-
[7698]	25/11/14	2,149	2,168	2,101	2,116	-58	-2.67	8,800	-
[7698]	25/11/13	2,162	2,186	2,162	2,174	+12	+0.56	2,500	-
[7698]	25/11/12	2,128	2,162	2,108	2,162	+34	+1.60	4,200	-
[7698]	25/11/11	2,128	2,128	2,095	2,128	+28	+1.33	3,400	-
[7698]	25/11/10	2,092	2,100	2,086	2,100	+16	+0.77	4,000	-
[7698]	25/11/07	2,074	2,084	2,074	2,084	+4	+0.19	3,200	-
[7698]	25/11/06	2,075	2,081	2,074	2,080	+6	+0.29	2,000	-
[7698]	25/11/05	2,078	2,078	2,062	2,074	+6	+0.29	2,400	-
[7698]	25/11/04	2,073	2,077	2,041	2,068	+33	+1.62	4,700	-
[7698]	25/10/31	2,063	2,063	2,035	2,035	-28	-1.36	4,200	-
[7698]	25/10/30	2,062	2,066	2,059	2,063	+4	+0.19	1,400	-
[7698]	25/10/29	2,070	2,070	2,050	2,059	-11	-0.53	3,100	-
[7698]	25/10/28	2,080	2,080	2,061	2,070	-1	-0.05	3,000	-
[7698]	25/10/27	2,073	2,075	2,064	2,071	+18	+0.88	2,600	-
[7698]	25/10/24	2,068	2,068	2,051	2,053	-19	-0.92	1,900	-
[7698]	25/10/23	2,062	2,072	2,051	2,072	+13	+0.63	2,900	-
[7698]	25/10/22	2,040	2,060	2,040	2,059	+25	+1.23	3,600	-
[7698]	25/10/21	2,036	2,044	2,030	2,034	-1	-0.05	1,600	-
[7698]	25/10/20	2,062	2,062	2,030	2,035	+12	+0.59	3,200	-
[7698]	25/10/17	2,020	2,032	2,012	2,023	+12	+0.60	2,400	-
[7698]	25/10/16	2,000	2,011	1,995	2,011	+10	+0.50	3,900	-
[7698]	25/10/15	1,999	2,001	1,986	2,001	+13	+0.65	4,400	-
[7698]	25/10/14	1,967	1,989	1,965	1,988	+21	+1.07	6,700	-
[7698]	25/10/10	1,971	1,979	1,966	1,967	-8	-0.41	3,400	-
[7698]	25/10/09	1,978	1,979	1,970	1,975	+6	+0.30	3,500	-
[7698]	25/10/08	1,973	1,974	1,969	1,969	-4	-0.20	3,800	-
[7698]	25/10/07	1,993	1,993	1,972	1,973	-7	-0.35	4,500	-
[7698]	25/10/06	2,008	2,008	1,980	1,980	+10	+0.51	4,000	-
[7698]	25/10/03	1,985	1,985	1,970	1,970	-20	-1.01	3,500	-
[7698]	25/10/02	2,000	2,000	1,982	1,990	-7	-0.35	3,900	-
[7698]	25/10/01	1,997	2,001	1,971	1,997	+16	+0.81	8,600	-
[7698]	25/09/30	1,990	1,990	1,964	1,981	+25	+1.28	7,200	-
[7698]	25/09/29	1,972	1,990	1,924	1,956	-116	-5.60	31,200	-
[7698]	25/09/26	2,089	2,090	2,070	2,072	+6	+0.29	14,200	-
[7698]	25/09/25	2,120	2,120	2,051	2,066	-34	-1.62	21,000	-
[7698]	25/09/24	2,100	2,100	2,061	2,100	+55	+2.69	16,200	-
[7698]	25/09/22	2,050	2,088	2,020	2,045	+46	+2.30	19,700	-
[7698]	25/09/19	1,990	1,999	1,953	1,999	+57	+2.94	12,000	-
[7698]	25/09/18	1,940	1,944	1,910	1,942	+33	+1.73	18,100	-
[7698]	25/09/17	1,900	1,910	1,899	1,909	+13	+0.69	16,000	-
[7698]	25/09/16	1,893	1,898	1,885	1,896	+16	+0.85	4,400	-
[7698]	25/09/12	1,889	1,890	1,880	1,880	-3	-0.16	5,300	-
[7698]	25/09/11	1,890	1,890	1,881	1,883	-7	-0.37	3,800	-
[7698]	25/09/10	1,880	1,895	1,875	1,890	+10	+0.53	7,900	-
[7698]	25/09/09	1,873	1,880	1,873	1,880	+9	+0.48	4,200	-
[7698]	25/09/08	1,872	1,878	1,871	1,871	+3	+0.16	6,600	-
[7698]	25/09/05	1,861	1,868	1,858	1,868	+10	+0.54	2,200	-