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
[7073]	26/10/29	2,523	2,523	2,486	2,501	-23.0	-0.91	1,000	2,323,944,192
[7073]	26/10/28	2,460	2,524	2,460	2,524	+64.0	+2.60	3,300	2,345,315,840
[7073]	26/10/27	2,450	2,463	2,412	2,460	+21.0	+0.86	700	2,285,846,784
[7073]	26/10/26	2,438	2,439	2,403	2,439	+36.0	+1.50	800	2,266,333,440
[7073]	26/10/23	2,380	2,439	2,380	2,403	+5.0	+0.21	1,800	2,232,881,920
[7073]	26/10/22	2,337	2,399	2,336	2,398	+61.0	+2.61	4,000	2,228,236,032
[7073]	26/10/21	2,331	2,337	2,331	2,337	+3.0	+0.13	900	2,171,554,304
[7073]	26/10/20	2,334	2,334	2,334	2,334	0	+0.00	200	2,168,766,720
[7073]	26/10/19	2,320	2,334	2,315	2,334	+14.0	+0.60	1,700	2,168,766,720
[7073]	26/10/16	2,315	2,334	2,315	2,320	+9.0	+0.39	900	2,155,757,824
[7073]	26/10/15	2,332	2,332	2,311	2,311	-21.0	-0.90	200	2,147,395,072
[7073]	26/10/14	2,345	2,345	2,310	2,332	-12.0	-0.51	2,200	2,166,908,416
[7073]	26/10/13	2,350	2,350	2,344	2,344	-7.0	-0.30	200	2,178,058,752
[7073]	26/10/09	2,359	2,359	2,351	2,351	-6.0	-0.25	900	2,184,563,200
[7073]	26/10/08	2,364	2,364	2,357	2,357	-7.0	-0.30	300	2,190,138,624
[7073]	26/10/07	－	－	－	2,364	－	－	0	-
[7073]	26/10/06	2,359	2,388	2,359	2,364	-26.0	-1.09	1,500	2,196,643,072
[7073]	26/10/05	2,381	2,391	2,378	2,390	0	+0.00	1,300	2,220,802,304
[7073]	26/10/02	2,400	2,400	2,390	2,390	-20.0	-0.83	500	2,220,802,304
[7073]	26/10/01	2,379	2,424	2,372	2,410	+31.0	+1.30	2,300	2,239,386,368
[7073]	26/09/30	2,355	2,379	2,353	2,379	0	+0.00	400	2,210,580,992
[7073]	26/09/29	2,360	2,379	2,352	2,379	+18.0	+0.76	800	2,210,580,992
[7073]	26/09/28	2,375	2,375	2,361	2,361	-25.0	-1.05	1,200	2,193,855,488
[7073]	26/09/25	2,410	2,410	2,346	2,386	+76.0	+3.29	3,000	2,217,085,440
[7073]	26/09/24	2,282	2,311	2,282	2,310	+28.0	+1.23	3,200	2,146,465,920
[7073]	26/09/18	2,286	2,286	2,282	2,282	-4.0	-0.17	1,700	2,120,448,128
[7073]	26/09/17	2,319	2,319	2,286	2,286	-26.0	-1.12	800	2,124,164,864
[7073]	26/09/16	2,313	2,322	2,312	2,312	-19.0	-0.82	1,100	2,148,324,352
[7073]	26/09/15	2,333	2,333	2,302	2,331	-52.0	-2.18	1,400	2,158,753,024
[7073]	26/09/14	2,303	2,383	2,303	2,383	+81.0	+3.52	3,200	2,206,910,720
[7073]	26/09/11	2,318	2,318	2,302	2,302	-14.0	-0.60	700	2,131,896,064
[7073]	26/09/10	2,316	2,316	2,316	2,316	-21.0	-0.90	100	2,144,861,440
[7073]	26/09/09	2,387	2,387	2,337	2,337	-50.0	-2.09	200	2,164,309,760
[7073]	26/09/08	2,310	2,387	2,310	2,387	+54.0	+2.31	400	2,210,615,040
[7073]	26/09/07	2,352	2,352	2,303	2,333	-20.0	-0.85	1,800	2,160,605,184
[7073]	26/09/04	2,348	2,395	2,348	2,353	-7.0	-0.30	700	2,179,127,296
[7073]	26/09/03	2,342	2,371	2,342	2,360	+18.0	+0.77	1,000	2,185,610,240
[7073]	26/09/02	2,360	2,361	2,342	2,342	-54.0	-2.25	1,100	2,168,940,288
[7073]	26/09/01	2,340	2,399	2,340	2,396	+47.0	+2.00	900	2,218,949,888
[7073]	26/08/31	2,256	2,350	2,256	2,349	+94.0	+4.17	1,900	2,175,422,976
[7073]	26/08/28	2,264	2,264	2,255	2,255	+4.0	+0.18	300	2,088,369,024
[7073]	26/08/27	2,252	2,253	2,251	2,251	0	+0.00	600	2,084,664,576
[7073]	26/08/26	2,253	2,253	2,251	2,251	-2.0	-0.09	400	2,084,664,576
[7073]	26/08/25	2,255	2,256	2,253	2,253	-2.0	-0.09	700	2,086,516,864
[7073]	26/08/24	2,265	2,265	2,255	2,255	-10.0	-0.44	600	2,088,369,024
[7073]	26/08/21	2,285	2,285	2,255	2,265	-20.0	-0.88	800	2,097,630,080
[7073]	26/08/20	2,282	2,285	2,253	2,285	+29.0	+1.29	600	2,116,152,192
[7073]	26/08/19	2,258	2,258	2,255	2,256	-32.0	-1.40	900	2,089,295,104
[7073]	26/08/18	2,288	2,288	2,288	2,288	+33.0	+1.46	100	2,118,930,560
[7073]	26/08/17	2,256	2,280	2,255	2,255	-1.0	-0.04	600	2,088,369,024
[7073]	26/08/14	2,256	2,265	2,256	2,256	-14.0	-0.62	1,700	2,089,295,104
[7073]	26/08/13	2,284	2,294	2,270	2,270	+21.0	+0.93	1,800	2,102,260,608
[7073]	26/08/12	2,259	2,274	2,235	2,249	-10.0	-0.44	900	2,082,812,416
[7073]	26/08/10	2,259	2,259	2,259	2,259	+38.0	+1.71	300	2,092,073,472
[7073]	26/08/07	2,211	2,260	2,211	2,221	+10.0	+0.45	800	2,056,881,408
[7073]	26/08/06	2,230	2,230	2,211	2,211	-9.0	-0.41	1,100	2,047,620,352
[7073]	26/08/05	2,220	2,250	2,200	2,220	0	+0.00	1,500	2,055,955,328
[7073]	26/08/04	2,216	2,266	2,216	2,220	+5.0	+0.23	1,400	2,055,955,328
[7073]	26/08/03	2,250	2,250	2,200	2,215	-37.0	-1.64	2,600	2,051,324,800
[7073]	26/07/31	2,290	2,290	2,252	2,252	-13.0	-0.57	2,800	2,085,590,656
[7073]	26/07/30	2,293	2,295	2,259	2,265	-228.0	-9.15	9,500	2,097,630,080
[7073]	26/07/29	2,460	2,520	2,460	2,493	+10.0	+0.40	6,600	2,308,782,336
[7073]	26/07/28	2,470	2,499	2,470	2,483	+13.0	+0.53	2,400	2,299,521,280
[7073]	26/07/27	2,460	2,470	2,452	2,470	0	+0.00	2,400	2,287,481,856
[7073]	26/07/24	2,463	2,475	2,463	2,470	+15.0	+0.61	1,500	2,287,481,856
[7073]	26/07/23	2,471	2,471	2,450	2,455	-16.0	-0.65	1,500	2,273,590,272
[7073]	26/07/22	2,480	2,494	2,471	2,471	-29.0	-1.16	2,600	2,288,407,808
[7073]	26/07/21	2,495	2,502	2,492	2,500	+15.0	+0.60	1,500	2,315,265,024
[7073]	26/07/17	2,495	2,505	2,480	2,485	-5	-0.20	2,300	-
[7073]	26/07/16	2,498	2,498	2,470	2,490	+25	+1.01	800	-
[7073]	26/07/15	2,453	2,472	2,406	2,465	+5	+0.20	1,400	-
[7073]	26/07/14	2,472	2,485	2,460	2,460	-24	-0.97	1,600	-
[7073]	26/07/13	2,511	2,511	2,484	2,484	-27	-1.08	2,200	-
[7073]	26/07/10	2,500	2,546	2,500	2,511	+1	+0.04	1,800	-
[7073]	26/07/09	2,540	2,545	2,497	2,510	-34	-1.34	1,500	-
[7073]	26/07/08	2,570	2,570	2,544	2,544	-14	-0.55	1,600	-
[7073]	26/07/07	2,569	2,569	2,520	2,558	+23	+0.91	1,800	-
[7073]	26/07/06	2,499	2,570	2,499	2,535	+52	+2.09	1,400	-
[7073]	26/07/03	2,476	2,499	2,453	2,483	+38	+1.55	3,800	-
[7073]	26/07/02	2,419	2,470	2,402	2,445	+15	+0.62	3,200	-
[7073]	26/07/01	2,330	2,470	2,330	2,430	+100	+4.29	3,700	-
[7073]	26/06/30	2,330	2,345	2,283	2,330	0	0.00	1,400	-
[7073]	26/06/29	2,234	2,330	2,233	2,330	+125	+5.67	4,600	-
[7073]	26/06/26	2,200	2,237	2,191	2,205	+5	+0.23	2,400	-
[7073]	26/06/25	2,199	2,212	2,199	2,200	+1	+0.05	700	-
[7073]	26/06/24	2,180	2,199	2,151	2,199	0	0.00	1,400	-
[7073]	26/06/23	2,214	2,214	2,195	2,199	-15	-0.68	800	-
[7073]	26/06/22	2,211	2,214	2,200	2,214	+3	+0.14	1,700	-
[7073]	26/06/19	2,150	2,249	2,150	2,211	+41	+1.89	3,300	-
[7073]	26/06/18	2,169	2,170	2,165	2,170	-20	-0.91	500	-
[7073]	26/06/17	2,230	2,248	2,190	2,190	+10	+0.46	800	-
[7073]	26/06/16	2,151	2,202	2,147	2,180	+27	+1.25	800	-
[7073]	26/06/15	2,161	2,170	2,153	2,153	-4	-0.19	2,200	-
[7073]	26/06/12	2,251	2,516	2,157	2,157	-94	-4.18	16,400	-
[7073]	26/06/11	2,260	2,275	2,251	2,251	-24	-1.05	800	-
[7073]	26/06/10	2,275	2,275	2,275	2,275	+15	+0.66	100	-
[7073]	26/06/09	2,289	2,300	2,260	2,260	-23	-1.01	1,400	-
[7073]	26/06/08	2,283	2,283	2,283	2,283	0	0.00	200	-
[7073]	26/06/05	2,276	2,349	2,276	2,283	-17	-0.74	900	-
[7073]	26/06/04	2,267	2,300	2,267	2,300	+30	+1.32	1,000	-
[7073]	26/06/03	2,267	2,299	2,265	2,270	-6	-0.26	1,000	-
[7073]	26/06/02	2,291	2,291	2,266	2,276	-23	-1.00	400	-
[7073]	26/06/01	2,300	2,300	2,265	2,299	-1	-0.04	700	-
[7073]	26/05/29	2,250	2,300	2,250	2,300	0	0.00	400	-
[7073]	26/05/28	2,300	2,300	2,300	2,300	-17	-0.73	200	-
[7073]	26/05/27	2,345	2,360	2,276	2,317	+57	+2.52	2,300	-
[7073]	26/05/26	2,235	2,260	2,235	2,260	+60	+2.73	1,400	-
[7073]	26/05/25	2,193	2,200	2,193	2,200	+7	+0.32	400	-
[7073]	26/05/22	2,195	2,195	2,193	2,193	-11.0	-0.50	400	-
[7073]	26/05/21	2,200	2,220	2,200	2,204	+8.0	+0.36	800	-
[7073]	26/05/20	2,224	2,225	2,196	2,196	-14.0	-0.63	600	-
[7073]	26/05/19	2,236	2,236	2,206	2,210	+23.0	+1.05	400	-
[7073]	26/05/18	2,210	2,239	2,187	2,187	+6.0	+0.28	1,000	-
[7073]	26/05/15	2,179	2,181	2,179	2,181	+4.0	+0.18	600	-
[7073]	26/05/14	2,175	2,177	2,172	2,177	+2.0	+0.09	500	-
[7073]	26/05/13	2,172	2,185	2,165	2,175	-10.0	-0.46	1,300	-
[7073]	26/05/12	2,211	2,211	2,185	2,185	+20.0	+0.92	1,000	-
[7073]	26/05/11	2,197	2,197	2,165	2,165	-5.0	-0.23	900	-
[7073]	26/05/08	2,176	2,195	2,170	2,170	-43.0	-1.94	1,000	-
[7073]	26/05/07	2,193	2,213	2,151	2,213	+57.0	+2.64	1,400	-
[7073]	26/05/01	2,217	2,217	2,156	2,156	-16.0	-0.74	800	-
[7073]	26/04/30	2,186	2,215	2,172	2,172	-14.0	-0.64	800	-
[7073]	26/04/28	2,203	2,234	2,175	2,186	-39.0	-1.75	1,100	-
[7073]	26/04/27	2,147	2,230	2,147	2,225	+103	+4.85	1,100	-
[7073]	26/04/24	2,178	2,178	2,122	2,122	-78	-3.55	500	-
[7073]	26/04/23	2,200	2,250	2,200	2,200	+49	+2.28	1,200	-
[7073]	26/04/22	2,265	2,265	2,109	2,151	-114	-5.03	2,300	-
[7073]	26/04/21	2,290	2,290	2,260	2,265	-25	-1.09	800	-
[7073]	26/04/20	2,297	2,319	2,290	2,290	-31	-1.34	1,200	-
[7073]	26/04/17	2,372	2,372	2,320	2,321	-64	-2.68	600	-
[7073]	26/04/16	2,368	2,389	2,368	2,385	+5	+0.21	300	-
[7073]	26/04/15	2,375	2,415	2,375	2,380	-16	-0.67	400	-
[7073]	26/04/14	2,420	2,420	2,396	2,396	-23	-0.95	700	-
[7073]	26/04/13	2,410	2,419	2,403	2,419	0	0.00	1,000	-
[7073]	26/04/10	2,419	2,419	2,403	2,419	+2	+0.08	600	-
[7073]	26/04/09	2,410	2,420	2,370	2,417	+7	+0.29	1,000	-
[7073]	26/04/08	2,394	2,414	2,372	2,410	+35	+1.47	1,200	-
[7073]	26/04/07	2,381	2,381	2,365	2,375	-5	-0.21	900	-
[7073]	26/04/06	2,386	2,409	2,360	2,380	+44	+1.88	1,000	-
[7073]	26/04/03	2,270	2,336	2,270	2,336	+20	+0.86	1,200	-
[7073]	26/04/02	2,242	2,316	2,242	2,316	+31	+1.36	1,000	-
[7073]	26/04/01	2,240	2,293	2,236	2,285	+45	+2.01	1,400	-
[7073]	26/03/31	2,227	2,248	2,226	2,240	+1	+0.04	1,100	-
[7073]	26/03/30	2,171	2,239	2,148	2,239	+57	+2.61	1,900	-
[7073]	26/03/27	2,155	2,199	2,105	2,182	+27	+1.25	2,700	-
[7073]	26/03/26	2,131	2,162	2,120	2,155	+5	+0.23	2,600	-
[7073]	26/03/25	2,086	2,150	2,086	2,150	+80	+3.86	1,700	-
[7073]	26/03/24	2,060	2,128	2,060	2,070	-7	-0.34	2,500	-
[7073]	26/03/23	1,974	2,079	1,974	2,077	+103	+5.22	4,300	-
[7073]	26/03/19	2,142	2,142	1,915	1,974	-174	-8.10	7,200	-
[7073]	26/03/18	2,167	2,180	2,090	2,148	-20	-0.92	6,500	-
[7073]	26/03/17	2,191	2,203	2,162	2,168	-4	-0.18	3,500	-
[7073]	26/03/16	2,247	2,247	2,131	2,172	-199	-8.39	13,100	-
[7073]	26/03/13	2,365	2,453	2,358	2,371	-22	-0.92	3,600	-
[7073]	26/03/12	2,338	2,400	2,338	2,393	+5	+0.21	1,600	-
[7073]	26/03/11	2,381	2,392	2,374	2,388	-9	-0.38	800	-
[7073]	26/03/10	2,357	2,419	2,310	2,397	+90	+3.90	2,300	-
[7073]	26/03/09	2,282	2,307	2,210	2,307	-25	-1.07	3,600	-
[7073]	26/03/06	2,294	2,332	2,282	2,332	+32	+1.39	1,200	-
[7073]	26/03/05	2,310	2,344	2,290	2,300	+40	+1.77	1,200	-
[7073]	26/03/04	2,324	2,324	2,260	2,260	-75	-3.21	3,700	-
[7073]	26/03/03	2,358	2,390	2,335	2,335	-39	-1.64	1,300	-
[7073]	26/03/02	2,316	2,394	2,316	2,374	+54	+2.33	2,800	-
[7073]	26/02/27	2,330	2,342	2,319	2,320	-24	-1.02	1,800	-
[7073]	26/02/26	2,370	2,386	2,326	2,344	-19	-0.80	4,900	-
[7073]	26/02/25	2,422	2,422	2,363	2,363	-15	-0.63	1,700	-
[7073]	26/02/24	2,422	2,422	2,375	2,378	+3	+0.13	400	-
[7073]	26/02/20	2,404	2,404	2,375	2,375	-29	-1.21	700	-
[7073]	26/02/19	2,371	2,414	2,371	2,404	+3	+0.12	1,100	-
[7073]	26/02/18	2,358	2,422	2,358	2,401	-1	-0.04	400	-
[7073]	26/02/17	2,387	2,408	2,387	2,402	+15	+0.63	1,700	-
[7073]	26/02/16	2,362	2,391	2,362	2,387	+8	+0.34	1,800	-
[7073]	26/02/13	2,409	2,409	2,379	2,379	-30	-1.25	1,500	-
[7073]	26/02/12	2,395	2,427	2,391	2,409	+14	+0.58	1,300	-
[7073]	26/02/10	2,395	2,418	2,393	2,395	-15	-0.62	1,700	-
[7073]	26/02/09	2,429	2,436	2,410	2,410	-2	-0.08	1,800	-
[7073]	26/02/06	2,384	2,439	2,383	2,412	+24	+1.01	2,700	-
[7073]	26/02/05	2,255	2,391	2,255	2,388	+40	+1.70	5,800	-
[7073]	26/02/04	2,297	2,348	2,297	2,348	+27	+1.16	2,600	-
[7073]	26/02/03	2,357	2,357	2,252	2,321	+6	+0.26	6,200	-
[7073]	26/02/02	2,424	2,432	2,315	2,315	-117	-4.81	7,600	-
[7073]	26/01/30	2,422	2,452	2,413	2,432	+20	+0.83	7,500	-
[7073]	26/01/29	2,481	2,505	2,394	2,412	-424	-14.95	21,200	-
[7073]	26/01/28	2,800	2,850	2,800	2,836	+36	+1.29	9,800	-
[7073]	26/01/27	2,799	2,800	2,764	2,800	+34	+1.23	4,300	-
[7073]	26/01/26	2,764	2,800	2,756	2,766	+26	+0.95	4,100	-
[7073]	26/01/23	2,745	2,763	2,740	2,740	-12	-0.44	5,600	-
[7073]	26/01/22	2,768	2,780	2,746	2,752	+1	+0.04	3,800	-
[7073]	26/01/21	2,751	2,751	2,723	2,751	+1	+0.04	2,200	-
[7073]	26/01/20	2,710	2,750	2,710	2,750	+45	+1.66	3,000	-
[7073]	26/01/19	2,713	2,719	2,705	2,705	+1	+0.04	5,200	-
[7073]	26/01/16	2,714	2,717	2,703	2,704	-9	-0.33	2,700	-
[7073]	26/01/15	2,717	2,717	2,703	2,713	+3	+0.11	4,300	-
[7073]	26/01/14	2,691	2,719	2,691	2,710	+7	+0.26	3,500	-
[7073]	26/01/13	2,673	2,717	2,673	2,703	+40	+1.50	4,200	-
[7073]	26/01/09	2,669	2,669	2,645	2,663	+37	+1.41	1,900	-
[7073]	26/01/08	2,680	2,690	2,626	2,626	-16	-0.61	4,500	-
[7073]	26/01/07	2,655	2,740	2,640	2,642	-13	-0.49	6,400	-
[7073]	26/01/06	2,646	2,748	2,646	2,655	+22	+0.84	6,300	-
[7073]	26/01/05	2,599	2,649	2,597	2,633	+78	+3.05	8,900	-
[7073]	25/12/30	2,520	2,570	2,514	2,555	+34	+1.35	3,700	-
[7073]	25/12/29	2,486	2,540	2,477	2,521	+45	+1.82	8,300	-
[7073]	25/12/26	2,477	2,477	2,463	2,476	+6	+0.24	1,500	-
[7073]	25/12/25	2,448	2,471	2,441	2,470	+29	+1.19	2,100	-
[7073]	25/12/24	2,451	2,451	2,441	2,441	-10	-0.41	2,400	-
[7073]	25/12/23	2,455	2,455	2,445	2,451	-4	-0.16	1,900	-
[7073]	25/12/22	2,430	2,475	2,430	2,455	+28	+1.15	2,700	-
[7073]	25/12/19	2,426	2,427	2,426	2,427	+2	+0.08	500	-
[7073]	25/12/18	2,409	2,429	2,405	2,425	+15	+0.62	3,400	-
[7073]	25/12/17	2,425	2,425	2,410	2,410	-15	-0.62	2,000	-
[7073]	25/12/16	2,437	2,437	2,425	2,425	-12	-0.49	4,800	-
[7073]	25/12/15	2,407	2,505	2,407	2,437	+18	+0.74	17,000	-
[7073]	25/12/12	2,406	2,420	2,406	2,419	-20	-0.82	2,700	-
[7073]	25/12/11	2,398	2,439	2,398	2,439	+56	+2.35	1,200	-
[7073]	25/12/10	2,367	2,409	2,367	2,383	-3	-0.13	1,700	-
[7073]	25/12/09	2,415	2,416	2,386	2,386	+1	+0.04	3,400	-
[7073]	25/12/08	2,416	2,424	2,385	2,385	-7	-0.29	700	-
[7073]	25/12/05	2,397	2,416	2,350	2,392	+4	+0.17	2,200	-
[7073]	25/12/04	2,440	2,441	2,385	2,388	-48	-1.97	3,600	-
[7073]	25/12/03	2,443	2,443	2,435	2,436	0	0.00	500	-
[7073]	25/12/02	2,472	2,473	2,436	2,436	-3	-0.12	800	-
[7073]	25/12/01	2,465	2,480	2,439	2,439	-40	-1.61	1,200	-
[7073]	25/11/28	2,475	2,479	2,475	2,479	+4	+0.16	300	-
[7073]	25/11/27	2,436	2,479	2,435	2,475	+28	+1.14	1,300	-
[7073]	25/11/26	2,450	2,455	2,437	2,447	-3	-0.12	1,500	-
[7073]	25/11/25	2,435	2,460	2,435	2,450	+25	+1.03	2,300	-
[7073]	25/11/21	2,373	2,425	2,373	2,425	+55	+2.32	2,600	-
[7073]	25/11/20	2,390	2,390	2,370	2,370	+1	+0.04	700	-
[7073]	25/11/19	2,380	2,380	2,350	2,369	-11	-0.46	900	-
[7073]	25/11/18	2,387	2,400	2,380	2,380	-10	-0.42	1,100	-
[7073]	25/11/17	2,389	2,421	2,389	2,390	-32	-1.32	1,000	-
[7073]	25/11/14	2,420	2,422	2,414	2,422	+2	+0.08	400	-
[7073]	25/11/13	2,416	2,420	2,416	2,420	+4	+0.17	600	-
[7073]	25/11/12	2,423	2,423	2,416	2,416	-7	-0.29	600	-
[7073]	25/11/11	2,390	2,424	2,390	2,423	+33	+1.38	600	-
[7073]	25/11/10	2,413	2,415	2,390	2,390	-17	-0.71	1,200	-
[7073]	25/11/07	2,389	2,407	2,381	2,407	+8	+0.33	1,200	-
[7073]	25/11/06	2,372	2,399	2,371	2,399	+20	+0.84	500	-
[7073]	25/11/05	2,434	2,434	2,379	2,379	-56	-2.30	600	-
[7073]	25/11/04	2,459	2,459	2,434	2,435	+1	+0.04	700	-
[7073]	25/10/31	2,467	2,467	2,434	2,434	-21	-0.86	1,600	-
[7073]	25/10/30	2,408	2,455	2,390	2,455	+46	+1.91	1,000	-
[7073]	25/10/29	2,410	2,410	2,395	2,409	-1	-0.04	900	-
[7073]	25/10/28	2,394	2,435	2,394	2,410	+25	+1.05	1,600	-
[7073]	25/10/27	2,379	2,400	2,367	2,385	+21	+0.89	1,700	-
[7073]	25/10/24	2,370	2,385	2,364	2,364	-10	-0.42	400	-
[7073]	25/10/23	2,340	2,390	2,340	2,374	+29	+1.24	1,500	-
[7073]	25/10/22	2,364	2,364	2,340	2,345	-16	-0.68	700	-
[7073]	25/10/21	2,363	2,363	2,341	2,361	+11	+0.47	500	-
[7073]	25/10/20	2,368	2,368	2,348	2,350	0	0.00	1,100	-
[7073]	25/10/17	2,338	2,350	2,332	2,350	+14	+0.60	2,200	-
[7073]	25/10/16	2,340	2,356	2,333	2,336	-19	-0.81	400	-
[7073]	25/10/15	2,360	2,360	2,336	2,355	-12	-0.51	400	-
[7073]	25/10/14	2,324	2,369	2,324	2,367	-7	-0.29	900	-
[7073]	25/10/10	2,357	2,375	2,337	2,374	+5	+0.21	1,400	-
[7073]	25/10/09	2,307	2,370	2,307	2,369	+62	+2.69	2,000	-
[7073]	25/10/08	2,309	2,310	2,301	2,307	-6	-0.26	1,200	-
[7073]	25/10/07	2,307	2,326	2,307	2,313	+6	+0.26	2,600	-
[7073]	25/10/06	2,318	2,319	2,307	2,307	+6	+0.26	900	-
[7073]	25/10/03	2,320	2,330	2,301	2,301	-23	-0.99	3,600	-
[7073]	25/10/02	2,324	2,334	2,324	2,324	0	0.00	3,000	-
[7073]	25/10/01	2,366	2,366	2,324	2,324	-41	-1.73	2,200	-
[7073]	25/09/30	2,378	2,399	2,363	2,365	-13	-0.55	1,400	-
[7073]	25/09/29	2,390	2,398	2,378	2,378	-22	-0.92	1,900	-
[7073]	25/09/26	2,400	2,404	2,391	2,400	+14	+0.59	3,100	-
[7073]	25/09/25	2,386	2,400	2,383	2,386	-13	-0.54	1,500	-
[7073]	25/09/24	2,404	2,404	2,380	2,399	-37	-1.52	2,000	-
[7073]	25/09/22	2,399	2,450	2,399	2,436	+50	+2.10	1,300	-
[7073]	25/09/19	2,391	2,391	2,378	2,386	0	0.00	1,200	-
[7073]	25/09/18	2,414	2,414	2,381	2,386	+22	+0.93	700	-
[7073]	25/09/17	2,424	2,424	2,363	2,364	-19	-0.80	1,600	-
[7073]	25/09/16	2,382	2,428	2,336	2,383	+3	+0.13	7,300	-
[7073]	25/09/12	2,328	2,599	2,324	2,380	+50	+2.15	15,600	-
[7073]	25/09/11	2,326	2,331	2,325	2,330	+5	+0.22	1,400	-
[7073]	25/09/10	2,335	2,345	2,325	2,325	-10	-0.43	1,200	-
[7073]	25/09/09	2,323	2,367	2,323	2,335	+20	+0.86	2,200	-
[7073]	25/09/08	2,310	2,332	2,310	2,315	+3	+0.13	600	-
[7073]	25/09/05	2,332	2,332	2,312	2,312	-3	-0.13	1,400	-