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
[7713]	26/10/29	3,395	3,395	3,120	3,215	-145.0	-4.32	118,300	22,769,182,720
[7713]	26/10/28	3,310	3,435	3,265	3,360	+145.0	+4.51	121,900	23,796,097,024
[7713]	26/10/27	3,280	3,300	3,125	3,215	+65.0	+2.06	81,100	22,769,182,720
[7713]	26/10/26	3,295	3,330	3,110	3,150	-135.0	-4.11	101,100	22,308,841,472
[7713]	26/10/23	3,105	3,285	2,978	3,285	+70.0	+2.18	199,100	23,264,935,936
[7713]	26/10/22	3,250	3,315	3,205	3,215	-75.0	-2.28	115,200	22,769,182,720
[7713]	26/10/21	3,255	3,420	3,255	3,290	+70.0	+2.17	143,700	23,300,345,856
[7713]	26/10/20	3,400	3,400	3,205	3,220	-180.0	-5.29	166,500	22,804,594,688
[7713]	26/10/19	3,185	3,535	3,160	3,400	+75.0	+2.26	264,400	24,079,384,576
[7713]	26/10/16	3,505	3,580	3,320	3,325	-110.0	-3.20	200,300	23,548,221,440
[7713]	26/10/15	3,590	3,695	3,360	3,435	-470.0	-12.04	528,200	24,327,260,160
[7713]	26/10/14	3,250	3,920	3,250	3,905	+585.0	+17.62	458,900	27,655,880,704
[7713]	26/10/13	3,400	3,500	3,200	3,320	+220.0	+7.10	498,800	23,512,811,520
[7713]	26/10/09	2,554	3,100	2,554	3,100	+500.0	+19.23	92,600	21,954,734,080
[7713]	26/10/08	2,712	2,770	2,581	2,600	-124.0	-4.55	63,600	18,413,647,872
[7713]	26/10/07	2,700	2,800	2,680	2,724	+24.0	+0.89	68,700	19,291,836,416
[7713]	26/10/06	2,691	2,716	2,650	2,700	+27.0	+1.01	31,800	19,121,864,704
[7713]	26/10/05	2,605	2,697	2,575	2,673	+93.0	+3.60	40,300	18,930,644,992
[7713]	26/10/02	2,524	2,748	2,495	2,580	+80.0	+3.20	90,600	18,272,004,096
[7713]	26/10/01	2,480	2,529	2,444	2,500	+20.0	+0.81	16,300	17,705,428,992
[7713]	26/09/30	2,440	2,504	2,440	2,480	+10.0	+0.40	6,100	17,563,787,264
[7713]	26/09/29	2,454	2,482	2,424	2,470	-14.0	-0.56	8,400	17,492,965,376
[7713]	26/09/28	2,549	2,561	2,474	2,484	-42.0	-1.66	10,600	17,592,115,200
[7713]	26/09/25	2,525	2,570	2,513	2,526	+4.0	+0.16	21,400	17,889,566,720
[7713]	26/09/24	2,476	2,540	2,469	2,522	+46.0	+1.86	22,400	17,861,238,784
[7713]	26/09/18	2,496	2,509	2,439	2,476	+29.0	+1.19	23,900	17,535,457,280
[7713]	26/09/17	2,428	2,495	2,409	2,447	+60.0	+2.51	18,100	17,330,075,648
[7713]	26/09/16	2,371	2,417	2,371	2,387	+18.0	+0.76	12,000	16,905,144,320
[7713]	26/09/15	2,300	2,397	2,300	2,369	+53.0	+2.29	10,900	16,777,665,536
[7713]	26/09/14	2,299	2,340	2,249	2,316	+13.0	+0.56	21,000	16,402,310,144
[7713]	26/09/11	2,337	2,368	2,298	2,303	-92.0	-3.84	16,300	16,310,242,304
[7713]	26/09/10	2,393	2,420	2,351	2,395	+2.0	+0.08	18,800	16,961,802,240
[7713]	26/09/09	2,371	2,427	2,371	2,393	+23.0	+0.97	12,800	16,947,637,248
[7713]	26/09/08	2,390	2,456	2,370	2,370	-30.0	-1.25	15,600	16,784,747,520
[7713]	26/09/07	2,408	2,449	2,383	2,400	+22.0	+0.93	13,800	16,997,213,184
[7713]	26/09/04	2,336	2,415	2,336	2,378	+37.0	+1.58	20,800	16,841,405,440
[7713]	26/09/03	2,345	2,400	2,324	2,341	-4.0	-0.17	21,300	16,579,364,864
[7713]	26/09/02	2,420	2,420	2,311	2,345	-91.0	-3.74	40,300	16,607,693,824
[7713]	26/09/01	2,468	2,532	2,411	2,436	-40.0	-1.62	46,700	17,252,171,776
[7713]	26/08/31	2,318	2,550	2,300	2,476	+117.0	+4.96	67,300	17,535,457,280
[7713]	26/08/28	2,332	2,396	2,297	2,359	+63.0	+2.74	36,400	16,706,843,648
[7713]	26/08/27	2,207	2,335	2,207	2,296	+89.0	+4.03	22,300	16,260,667,392
[7713]	26/08/26	2,185	2,232	2,185	2,207	+11.0	+0.50	9,200	15,630,353,408
[7713]	26/08/25	2,137	2,231	2,128	2,196	+42.0	+1.95	33,200	15,552,449,536
[7713]	26/08/24	2,152	2,176	2,122	2,154	-1.0	-0.05	11,800	15,254,998,016
[7713]	26/08/21	2,123	2,170	2,118	2,155	+1.0	+0.05	9,100	15,262,081,024
[7713]	26/08/20	2,136	2,190	2,124	2,154	+23.0	+1.08	22,700	15,254,998,016
[7713]	26/08/19	2,240	2,256	2,120	2,131	-159.0	-6.94	30,600	15,092,108,288
[7713]	26/08/18	2,328	2,385	2,287	2,290	-38.0	-1.63	28,100	16,218,173,440
[7713]	26/08/17	2,372	2,385	2,310	2,328	-34	-1.44	16,500	-
[7713]	26/08/14	2,291	2,390	2,233	2,362	+29	+1.24	39,400	-
[7713]	26/08/13	2,265	2,340	2,239	2,333	+107	+4.81	38,100	-
[7713]	26/08/12	2,206	2,266	2,205	2,226	-5	-0.22	25,900	-
[7713]	26/08/10	2,210	2,250	2,178	2,231	+71	+3.29	35,200	-
[7713]	26/08/07	2,221	2,270	2,101	2,160	-11	-0.51	36,200	-
[7713]	26/08/06	2,240	2,251	2,171	2,171	-75	-3.34	40,100	-
[7713]	26/08/05	2,039	2,284	2,012	2,246	+240	+11.96	142,100	-
[7713]	26/08/04	1,934	2,010	1,934	2,006	+61	+3.14	45,600	-
[7713]	26/08/03	1,899	1,955	1,846	1,945	+67	+3.57	49,700	-
[7713]	26/07/31	1,900	1,909	1,831	1,878	+82	+4.57	45,200	-
[7713]	26/07/30	1,798	1,827	1,760	1,796	-6	-0.33	25,400	-
[7713]	26/07/29	1,850	1,868	1,773	1,802	-48	-2.59	66,900	-
[7713]	26/07/28	1,940	1,940	1,835	1,850	-91	-4.69	68,700	-
[7713]	26/07/27	1,937	1,952	1,874	1,941	+12	+0.62	36,800	-
[7713]	26/07/24	1,998	1,998	1,924	1,929	-69	-3.45	27,500	-
[7713]	26/07/23	2,026	2,043	1,988	1,998	-28	-1.38	24,200	-
[7713]	26/07/22	1,965	2,050	1,964	2,026	+96	+4.97	76,900	-
[7713]	26/07/21	1,929	1,957	1,899	1,930	+1	+0.05	34,500	-
[7713]	26/07/17	1,972	1,975	1,860	1,929	-78	-3.89	81,500	-
[7713]	26/07/16	2,060	2,060	1,980	2,007	-98	-4.66	74,100	-
[7713]	26/07/15	2,007	2,105	2,000	2,105	+99	+4.94	83,800	-
[7713]	26/07/14	1,991	2,086	1,933	2,006	+15	+0.75	113,100	-
[7713]	26/07/13	2,030	2,064	1,975	1,991	-27	-1.34	37,300	-
[7713]	26/07/10	2,029	2,043	2,013	2,018	+28	+1.41	22,300	-
[7713]	26/07/09	2,000	2,024	1,982	1,990	+20	+1.02	26,400	-
[7713]	26/07/08	1,964	1,997	1,951	1,970	-29	-1.45	33,600	-
[7713]	26/07/07	2,080	2,080	1,974	1,999	-60	-2.91	53,400	-
[7713]	26/07/06	2,117	2,139	2,018	2,059	-52	-2.46	50,000	-
[7713]	26/07/03	2,080	2,118	2,038	2,111	-14	-0.66	40,900	-
[7713]	26/07/02	2,190	2,190	2,083	2,125	-55	-2.52	40,100	-
[7713]	26/07/01	2,167	2,194	2,152	2,180	+13	+0.60	32,800	-
[7713]	26/06/30	2,151	2,179	2,092	2,167	+28	+1.31	48,000	-
[7713]	26/06/29	2,244	2,244	2,109	2,139	-106	-4.72	60,100	-
[7713]	26/06/26	2,376	2,380	2,202	2,245	-181	-7.46	58,300	-
[7713]	26/06/25	2,366	2,433	2,343	2,426	+110	+4.75	62,600	-
[7713]	26/06/24	2,327	2,425	2,281	2,316	-61	-2.57	72,400	-
[7713]	26/06/23	2,457	2,527	2,376	2,377	-80	-3.26	73,000	-
[7713]	26/06/22	2,499	2,594	2,433	2,457	-50	-1.99	123,000	-
[7713]	26/06/19	2,372	2,523	2,326	2,507	+181	+7.78	152,800	-
[7713]	26/06/18	2,282	2,360	2,273	2,326	+44	+1.93	50,300	-
[7713]	26/06/17	2,120	2,330	2,075	2,282	+147	+6.89	83,500	-
[7713]	26/06/16	2,100	2,163	2,059	2,135	+15	+0.71	44,600	-
[7713]	26/06/15	2,070	2,120	2,066	2,120	+85	+4.18	40,600	-
[7713]	26/06/12	2,120	2,120	1,988	2,035	+10	+0.49	56,600	-
[7713]	26/06/11	1,967	2,025	1,921	2,025	-22	-1.07	95,000	-
[7713]	26/06/10	2,203	2,214	2,011	2,047	-186	-8.33	137,900	-
[7713]	26/06/09	2,334	2,361	2,203	2,233	-97	-4.16	99,500	-
[7713]	26/06/08	2,307	2,400	2,291	2,330	-227	-8.88	147,100	-
[7713]	26/06/05	2,420	2,557	2,321	2,557	+158	+6.59	154,600	-
[7713]	26/06/04	2,349	2,424	2,317	2,399	+73	+3.14	128,600	-
[7713]	26/06/03	2,231	2,342	2,231	2,326	+120	+5.44	75,700	-
[7713]	26/06/02	2,305	2,305	2,139	2,206	-118	-5.08	81,300	-
[7713]	26/06/01	2,390	2,405	2,289	2,324	-66	-2.76	86,600	-
[7713]	26/05/29	2,406	2,477	2,371	2,390	+19	+0.80	116,900	-
[7713]	26/05/28	2,170	2,459	2,139	2,371	+167	+7.58	151,700	-
[7713]	26/05/27	2,290	2,333	2,187	2,204	0	0.00	115,600	-
[7713]	26/05/26	2,271	2,271	2,150	2,204	-49	-2.17	58,000	-
[7713]	26/05/25	2,302	2,350	2,241	2,253	+69	+3.16	97,000	-
[7713]	26/05/22	2,038	2,193	2,036	2,184	+167.0	+8.28	80,300	-
[7713]	26/05/21	2,024	2,035	1,962	2,017	+33.0	+1.66	51,300	-
[7713]	26/05/20	2,113	2,130	1,955	1,984	-129.0	-6.11	57,000	-
[7713]	26/05/19	2,121	2,139	2,065	2,113	-10.0	-0.47	40,800	-
[7713]	26/05/18	2,120	2,168	2,095	2,123	+9.0	+0.43	86,800	-
[7713]	26/05/15	2,031	2,177	2,031	2,114	+103.0	+5.12	112,400	-
[7713]	26/05/14	2,082	2,134	2,007	2,011	-71.0	-3.41	57,500	-
[7713]	26/05/13	2,079	2,110	2,044	2,082	-13.0	-0.62	42,400	-
[7713]	26/05/12	2,149	2,174	2,080	2,095	-53.0	-2.47	48,000	-
[7713]	26/05/11	2,200	2,218	2,131	2,148	-27.0	-1.24	98,500	-
[7713]	26/05/08	2,069	2,178	2,014	2,175	+92.0	+4.42	73,300	-
[7713]	26/05/07	1,966	2,130	1,948	2,083	+151.0	+7.82	136,900	-
[7713]	26/05/01	1,958	1,968	1,915	1,932	-11.0	-0.57	29,600	-
[7713]	26/04/30	1,945	1,973	1,930	1,943	-20.0	-1.02	37,200	-
[7713]	26/04/28	2,005	2,005	1,933	1,963	-44.0	-2.19	43,400	-
[7713]	26/04/27	1,997	2,009	1,939	2,007	+86	+4.48	98,500	-
[7713]	26/04/24	1,932	1,960	1,911	1,921	-12	-0.62	42,300	-
[7713]	26/04/23	2,010	2,010	1,907	1,933	-47	-2.37	86,900	-
[7713]	26/04/22	1,959	1,995	1,922	1,980	+61	+3.18	112,300	-
[7713]	26/04/21	1,910	1,925	1,883	1,919	+38	+2.02	62,400	-
[7713]	26/04/20	1,848	1,936	1,830	1,881	+54	+2.96	91,200	-
[7713]	26/04/17	1,812	1,841	1,803	1,827	+15	+0.83	24,400	-
[7713]	26/04/16	1,829	1,846	1,805	1,812	+8	+0.44	34,800	-
[7713]	26/04/15	1,864	1,864	1,795	1,804	-21	-1.15	50,400	-
[7713]	26/04/14	1,832	1,855	1,815	1,825	+11	+0.61	66,200	-
[7713]	26/04/13	1,778	1,818	1,765	1,814	+26	+1.45	39,400	-
[7713]	26/04/10	1,843	1,870	1,781	1,788	-41	-2.24	132,900	-
[7713]	26/04/09	2,048	2,050	1,806	1,829	-206	-10.12	187,100	-
[7713]	26/04/08	1,976	2,047	1,964	2,035	+120	+6.27	86,600	-
[7713]	26/04/07	1,938	1,962	1,900	1,915	-23	-1.19	27,900	-
[7713]	26/04/06	1,945	1,960	1,933	1,938	+11	+0.57	37,800	-
[7713]	26/04/03	1,905	1,948	1,905	1,927	+22	+1.15	23,600	-
[7713]	26/04/02	1,947	1,965	1,877	1,905	-10	-0.52	30,300	-
[7713]	26/04/01	1,900	1,920	1,873	1,915	+73	+3.96	35,000	-
[7713]	26/03/31	1,871	1,896	1,829	1,842	-62	-3.26	61,900	-
[7713]	26/03/30	1,895	1,912	1,860	1,904	-30	-1.55	69,900	-
[7713]	26/03/27	1,915	1,947	1,869	1,934	+12	+0.62	46,900	-
[7713]	26/03/26	2,010	2,032	1,913	1,922	-48	-2.44	64,900	-
[7713]	26/03/25	1,968	1,997	1,963	1,970	+40	+2.07	47,300	-
[7713]	26/03/24	1,963	1,963	1,915	1,930	+40	+2.12	60,500	-
[7713]	26/03/23	1,916	1,985	1,880	1,890	-8	-0.42	143,000	-
[7713]	26/03/19	1,971	1,985	1,890	1,898	-138	-6.78	81,300	-
[7713]	26/03/18	2,011	2,059	2,008	2,036	+39	+1.95	50,000	-
[7713]	26/03/17	2,082	2,115	1,986	1,997	-75	-3.62	70,700	-
[7713]	26/03/16	1,980	2,092	1,977	2,072	+63	+3.14	81,400	-
[7713]	26/03/13	1,966	2,080	1,950	2,009	-6	-0.30	88,400	-
[7713]	26/03/12	2,072	2,087	1,986	2,015	-54	-2.61	82,600	-
[7713]	26/03/11	2,125	2,150	2,038	2,069	-56	-2.64	232,200	-
[7713]	26/03/10	1,954	2,143	1,920	2,125	+211	+11.02	193,900	-
[7713]	26/03/09	1,885	1,935	1,861	1,914	-133	-6.50	95,600	-
[7713]	26/03/06	2,069	2,073	1,978	2,047	-22	-1.06	89,800	-
[7713]	26/03/05	2,030	2,163	1,988	2,069	+144	+7.48	194,800	-
[7713]	26/03/04	2,050	2,089	1,900	1,925	-213	-9.96	119,200	-
[7713]	26/03/03	2,116	2,365	2,070	2,138	+115	+5.68	280,300	-
[7713]	26/03/02	2,076	2,076	2,003	2,023	-53	-2.55	50,900	-
[7713]	26/02/27	1,979	2,083	1,974	2,076	+97	+4.90	69,900	-
[7713]	26/02/26	2,026	2,031	1,970	1,979	-52	-2.56	63,300	-
[7713]	26/02/25	2,065	2,125	2,016	2,031	-8	-0.39	95,800	-
[7713]	26/02/24	1,995	2,099	1,965	2,039	+108	+5.59	126,200	-
[7713]	26/02/20	1,959	1,994	1,889	1,931	-16	-0.82	113,400	-
[7713]	26/02/19	1,860	1,954	1,855	1,947	+126	+6.92	92,800	-
[7713]	26/02/18	1,848	1,854	1,811	1,821	-9	-0.49	23,700	-
[7713]	26/02/17	1,794	1,842	1,778	1,830	+41	+2.29	49,600	-
[7713]	26/02/16	1,735	1,790	1,723	1,789	+68	+3.95	30,800	-
[7713]	26/02/13	1,765	1,765	1,710	1,721	-59	-3.31	26,600	-
[7713]	26/02/12	1,718	1,789	1,710	1,780	+63	+3.67	46,700	-
[7713]	26/02/10	1,715	1,727	1,710	1,717	+2	+0.12	15,900	-
[7713]	26/02/09	1,743	1,750	1,701	1,715	+15	+0.88	27,000	-
[7713]	26/02/06	1,667	1,700	1,645	1,700	+25	+1.49	17,500	-
[7713]	26/02/05	1,718	1,718	1,669	1,675	-31	-1.82	19,300	-
[7713]	26/02/04	1,644	1,706	1,644	1,706	+73	+4.47	28,200	-
[7713]	26/02/03	1,599	1,639	1,596	1,633	+44	+2.77	32,200	-
[7713]	26/02/02	1,570	1,606	1,569	1,589	+21	+1.34	17,200	-
[7713]	26/01/30	1,562	1,585	1,560	1,568	-1	-0.06	7,300	-
[7713]	26/01/29	1,587	1,587	1,562	1,569	-6	-0.38	10,100	-
[7713]	26/01/28	1,590	1,590	1,574	1,575	-15	-0.94	8,900	-
[7713]	26/01/27	1,578	1,590	1,567	1,590	+16	+1.02	13,200	-
[7713]	26/01/26	1,590	1,590	1,570	1,574	-19	-1.19	6,500	-
[7713]	26/01/23	1,592	1,593	1,580	1,593	+3	+0.19	5,900	-
[7713]	26/01/22	1,571	1,590	1,571	1,590	+20	+1.27	5,400	-
[7713]	26/01/21	1,570	1,579	1,553	1,570	-11	-0.70	12,400	-
[7713]	26/01/20	1,602	1,602	1,581	1,581	-20	-1.25	9,200	-
[7713]	26/01/19	1,600	1,606	1,596	1,601	+4	+0.25	11,100	-
[7713]	26/01/16	1,584	1,599	1,581	1,597	+9	+0.57	28,800	-
[7713]	26/01/15	1,578	1,589	1,573	1,588	+9	+0.57	13,900	-
[7713]	26/01/14	1,571	1,585	1,561	1,579	+8	+0.51	16,700	-
[7713]	26/01/13	1,577	1,578	1,552	1,571	+21	+1.35	27,600	-
[7713]	26/01/09	1,570	1,595	1,538	1,550	-14	-0.90	48,400	-
[7713]	26/01/08	1,584	1,584	1,563	1,564	-15	-0.95	8,300	-
[7713]	26/01/07	1,566	1,579	1,562	1,579	+13	+0.83	12,500	-
[7713]	26/01/06	1,570	1,572	1,562	1,566	-1	-0.06	6,900	-
[7713]	26/01/05	1,546	1,577	1,545	1,567	+32	+2.08	25,400	-
[7713]	25/12/30	1,530	1,535	1,526	1,535	+6	+0.39	6,400	-
[7713]	25/12/29	1,524	1,530	1,524	1,529	+9	+0.59	7,700	-
[7713]	25/12/26	1,525	1,525	1,517	1,520	-5	-0.33	4,700	-
[7713]	25/12/25	1,517	1,527	1,514	1,525	+8	+0.53	6,000	-
[7713]	25/12/24	1,520	1,525	1,512	1,517	-1	-0.07	6,100	-
[7713]	25/12/23	1,515	1,521	1,503	1,518	+9	+0.60	7,500	-
[7713]	25/12/22	1,510	1,511	1,501	1,509	-1	-0.07	10,900	-
[7713]	25/12/19	1,512	1,515	1,509	1,510	-1	-0.07	4,800	-
[7713]	25/12/18	1,512	1,519	1,510	1,511	-1	-0.07	4,600	-
[7713]	25/12/17	1,511	1,522	1,507	1,512	0	0.00	14,900	-
[7713]	25/12/16	1,507	1,514	1,502	1,512	+5	+0.33	10,600	-
[7713]	25/12/15	1,511	1,516	1,507	1,507	-4	-0.26	5,400	-
[7713]	25/12/12	1,513	1,513	1,504	1,511	+9	+0.60	8,100	-
[7713]	25/12/11	1,511	1,515	1,502	1,502	-8	-0.53	5,000	-
[7713]	25/12/10	1,510	1,515	1,505	1,510	+5	+0.33	7,000	-
[7713]	25/12/09	1,508	1,510	1,503	1,505	-9	-0.59	3,600	-
[7713]	25/12/08	1,520	1,523	1,510	1,514	-5	-0.33	2,900	-
[7713]	25/12/05	1,507	1,519	1,501	1,519	0	0.00	6,000	-
[7713]	25/12/04	1,514	1,530	1,514	1,519	+5	+0.33	11,600	-
[7713]	25/12/03	1,512	1,515	1,505	1,514	+7	+0.46	5,000	-
[7713]	25/12/02	1,528	1,528	1,502	1,507	-17	-1.12	8,800	-
[7713]	25/12/01	1,519	1,532	1,510	1,524	+5	+0.33	14,400	-
[7713]	25/11/28	1,512	1,519	1,509	1,519	+16	+1.06	7,900	-
[7713]	25/11/27	1,499	1,514	1,499	1,503	-16	-1.05	8,200	-
[7713]	25/11/26	1,520	1,545	1,505	1,519	+5	+0.33	22,500	-
[7713]	25/11/25	1,506	1,518	1,500	1,514	+34	+2.30	14,300	-
[7713]	25/11/21	1,484	1,495	1,471	1,480	-12	-0.80	16,400	-
[7713]	25/11/20	1,500	1,505	1,489	1,492	-5	-0.33	6,100	-
[7713]	25/11/19	1,490	1,508	1,490	1,497	-6	-0.40	9,100	-
[7713]	25/11/18	1,500	1,510	1,491	1,503	+3	+0.20	9,100	-
[7713]	25/11/17	1,509	1,513	1,500	1,500	-17	-1.12	7,800	-
[7713]	25/11/14	1,518	1,518	1,507	1,517	-2	-0.13	5,800	-
[7713]	25/11/13	1,525	1,527	1,510	1,519	-5	-0.33	5,800	-
[7713]	25/11/12	1,515	1,529	1,506	1,524	+16	+1.06	9,500	-
[7713]	25/11/11	1,501	1,510	1,495	1,508	+7	+0.47	17,800	-
[7713]	25/11/10	1,513	1,513	1,498	1,501	-6	-0.40	8,400	-
[7713]	25/11/07	1,489	1,507	1,489	1,507	+21	+1.41	8,900	-
[7713]	25/11/06	1,484	1,507	1,484	1,486	-10	-0.67	7,100	-
[7713]	25/11/05	1,490	1,503	1,470	1,496	-7	-0.47	24,800	-
[7713]	25/11/04	1,490	1,520	1,490	1,503	+3	+0.20	18,300	-
[7713]	25/10/31	1,492	1,508	1,487	1,500	+19	+1.28	13,800	-
[7713]	25/10/30	1,487	1,489	1,473	1,481	-9	-0.60	10,600	-
[7713]	25/10/29	1,515	1,515	1,490	1,490	-15	-1.00	12,200	-
[7713]	25/10/28	1,511	1,520	1,503	1,505	-5	-0.33	15,200	-
[7713]	25/10/27	1,504	1,525	1,504	1,510	+9	+0.60	12,900	-
[7713]	25/10/24	1,521	1,521	1,500	1,501	-6	-0.40	12,200	-
[7713]	25/10/23	1,519	1,521	1,506	1,507	-18	-1.18	12,700	-
[7713]	25/10/22	1,518	1,525	1,502	1,525	+19	+1.26	17,800	-
[7713]	25/10/21	1,548	1,548	1,503	1,506	-29	-1.89	30,200	-
[7713]	25/10/20	1,510	1,535	1,510	1,535	+57	+3.86	44,400	-
[7713]	25/10/17	1,479	1,486	1,470	1,478	-10	-0.67	11,900	-
[7713]	25/10/16	1,511	1,511	1,487	1,488	-19	-1.26	14,900	-
[7713]	25/10/15	1,465	1,520	1,464	1,507	+42	+2.87	16,300	-
[7713]	25/10/14	1,460	1,510	1,456	1,465	-35	-2.33	41,000	-
[7713]	25/10/10	1,498	1,516	1,489	1,500	+2	+0.13	49,200	-
[7713]	25/10/09	1,611	1,628	1,481	1,498	-96	-6.02	87,200	-
[7713]	25/10/08	1,608	1,617	1,589	1,594	-14	-0.87	16,300	-
[7713]	25/10/07	1,631	1,631	1,584	1,608	-22	-1.35	25,000	-
[7713]	25/10/06	1,624	1,638	1,600	1,630	+84	+5.43	66,300	-
[7713]	25/10/03	1,540	1,568	1,540	1,546	-3	-0.19	9,100	-
[7713]	25/10/02	1,544	1,574	1,543	1,549	+5	+0.32	14,000	-
[7713]	25/10/01	1,615	1,615	1,543	1,544	-71	-4.40	32,400	-
[7713]	25/09/30	1,596	1,615	1,596	1,615	+20	+1.25	15,000	-
[7713]	25/09/29	1,590	1,603	1,566	1,595	+12	+0.76	14,200	-
[7713]	25/09/26	1,575	1,590	1,566	1,583	+8	+0.51	9,300	-
[7713]	25/09/25	1,585	1,585	1,551	1,575	-6	-0.38	9,100	-
[7713]	25/09/24	1,597	1,597	1,570	1,581	-18	-1.13	15,700	-
[7713]	25/09/22	1,555	1,599	1,552	1,599	+48	+3.09	25,800	-
[7713]	25/09/19	1,545	1,565	1,535	1,551	+14	+0.91	22,900	-
[7713]	25/09/18	1,540	1,548	1,535	1,537	-3	-0.19	23,700	-
[7713]	25/09/17	1,573	1,573	1,540	1,540	-33	-2.10	20,500	-
[7713]	25/09/16	1,555	1,573	1,547	1,573	+29	+1.88	22,800	-
[7713]	25/09/12	1,576	1,615	1,541	1,544	-19	-1.22	56,300	-
[7713]	25/09/11	1,544	1,566	1,541	1,563	+19	+1.23	35,200	-
[7713]	25/09/10	1,539	1,544	1,535	1,544	+14	+0.92	15,500	-
[7713]	25/09/09	1,525	1,547	1,523	1,530	+8	+0.53	24,600	-
[7713]	25/09/08	1,531	1,535	1,515	1,522	+7	+0.46	21,000	-
[7713]	25/09/05	1,500	1,515	1,495	1,515	+52	+3.55	36,300	-