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
[7264]	26/10/29	1,349	1,361	1,336	1,360	+11.0	+0.82	1,400	8,217,114,624
[7264]	26/10/28	1,335	1,363	1,335	1,349	-6.0	-0.44	1,500	8,150,652,416
[7264]	26/10/27	1,329	1,369	1,329	1,355	+23.0	+1.73	600	8,186,904,576
[7264]	26/10/26	1,354	1,354	1,324	1,332	-26.0	-1.91	800	8,047,938,560
[7264]	26/10/23	1,360	1,360	1,340	1,358	-17.0	-1.24	1,200	8,205,030,400
[7264]	26/10/22	1,316	1,376	1,316	1,375	+59.0	+4.48	9,300	8,307,744,256
[7264]	26/10/21	－	－	－	1,316	－	－	0	-
[7264]	26/10/20	1,337	1,337	1,309	1,316	-18.0	-1.35	2,300	7,951,266,816
[7264]	26/10/19	1,343	1,343	1,334	1,334	+17.0	+1.29	400	8,060,022,784
[7264]	26/10/16	1,306	1,319	1,306	1,317	+11.0	+0.84	1,000	7,957,308,928
[7264]	26/10/15	1,334	1,334	1,320	1,306	-28.0	-2.10	2,000	7,890,846,720
[7264]	26/10/14	1,339	1,342	1,334	1,334	-5.0	-0.37	500	8,060,022,784
[7264]	26/10/13	1,342	1,342	1,339	1,339	+14.0	+1.06	200	8,090,232,832
[7264]	26/10/09	1,307	1,325	1,307	1,325	+19.0	+1.45	900	8,005,644,800
[7264]	26/10/08	1,320	1,320	1,305	1,306	-14.0	-1.06	3,700	7,890,846,720
[7264]	26/10/07	1,330	1,330	1,320	1,320	-10.0	-0.75	3,200	7,975,434,752
[7264]	26/10/06	1,339	1,340	1,329	1,330	-4.0	-0.30	2,400	8,035,854,848
[7264]	26/10/05	1,334	1,334	1,334	1,334	-14.0	-1.04	900	8,060,022,784
[7264]	26/10/02	1,350	1,350	1,342	1,348	-2.0	-0.15	1,000	8,144,610,816
[7264]	26/10/01	1,350	1,350	1,350	1,350	0	+0.00	100	8,156,694,528
[7264]	26/09/30	1,340	1,358	1,340	1,350	-8.0	-0.59	600	8,156,694,528
[7264]	26/09/29	1,358	1,358	1,358	1,358	0	+0.00	600	8,205,030,400
[7264]	26/09/28	1,359	1,359	1,358	1,358	-1.0	-0.07	200	8,205,030,400
[7264]	26/09/25	1,362	1,367	1,359	1,359	0	+0.00	1,400	8,211,072,512
[7264]	26/09/24	1,377	1,377	1,359	1,359	+5.0	+0.37	3,900	8,211,072,512
[7264]	26/09/18	1,359	1,362	1,354	1,354	-5.0	-0.37	700	8,180,862,464
[7264]	26/09/17	1,360	1,360	1,359	1,359	0	+0.00	500	8,211,072,512
[7264]	26/09/16	1,358	1,359	1,336	1,359	+1.0	+0.07	1,500	8,211,072,512
[7264]	26/09/15	1,334	1,358	1,334	1,358	+24.0	+1.80	600	8,205,030,400
[7264]	26/09/14	1,333	1,334	1,330	1,334	+1.0	+0.08	1,700	8,060,022,784
[7264]	26/09/11	1,333	1,361	1,321	1,333	0	+0.00	2,400	8,053,980,672
[7264]	26/09/10	1,333	1,333	1,333	1,333	-2.0	-0.15	100	8,053,980,672
[7264]	26/09/09	1,346	1,346	1,335	1,335	-11.0	-0.82	1,000	8,066,064,896
[7264]	26/09/08	1,357	1,357	1,346	1,346	-11.0	-0.81	2,200	8,132,526,592
[7264]	26/09/07	1,351	1,375	1,351	1,357	+6.0	+0.44	700	8,198,988,800
[7264]	26/09/04	1,352	1,363	1,350	1,351	-2.0	-0.15	900	8,162,736,640
[7264]	26/09/03	1,368	1,368	1,353	1,353	-2.0	-0.15	1,500	8,174,820,352
[7264]	26/09/02	1,364	1,364	1,350	1,355	-2.0	-0.15	2,400	8,186,904,576
[7264]	26/09/01	1,372	1,372	1,347	1,357	+14.0	+1.04	3,500	8,198,988,800
[7264]	26/08/31	1,344	1,357	1,341	1,343	-11.0	-0.81	1,300	8,114,400,768
[7264]	26/08/28	1,349	1,354	1,329	1,354	+5.0	+0.37	2,500	8,180,862,464
[7264]	26/08/27	1,333	1,349	1,333	1,349	+17.0	+1.28	3,200	8,150,652,416
[7264]	26/08/26	1,331	1,332	1,330	1,332	+8.0	+0.60	900	8,047,938,560
[7264]	26/08/25	1,315	1,324	1,315	1,324	+9.0	+0.68	500	7,999,602,688
[7264]	26/08/24	1,321	1,345	1,314	1,315	-6.0	-0.45	3,400	7,945,224,704
[7264]	26/08/21	1,322	1,322	1,321	1,321	0	+0.00	1,300	7,981,476,864
[7264]	26/08/20	1,323	1,325	1,320	1,321	+1.0	+0.08	2,900	7,981,476,864
[7264]	26/08/19	1,333	1,334	1,320	1,320	-15.0	-1.12	5,200	7,975,434,752
[7264]	26/08/18	1,353	1,353	1,335	1,335	-15.0	-1.11	3,900	8,066,064,896
[7264]	26/08/17	1,351	1,351	1,339	1,350	+11.0	+0.82	1,400	8,156,694,528
[7264]	26/08/14	1,329	1,339	1,328	1,339	+6.0	+0.45	2,400	8,090,232,832
[7264]	26/08/13	1,321	1,333	1,317	1,333	+12.0	+0.91	2,000	8,053,980,672
[7264]	26/08/12	1,311	1,325	1,310	1,321	+10.0	+0.76	3,100	7,981,476,864
[7264]	26/08/10	1,325	1,329	1,295	1,311	-10.0	-0.76	6,400	7,921,056,768
[7264]	26/08/07	1,396	1,410	1,295	1,321	-64.0	-4.62	17,100	7,981,476,864
[7264]	26/08/06	1,370	1,400	1,370	1,385	+13.0	+0.95	1,600	8,368,164,352
[7264]	26/08/05	1,372	1,372	1,372	1,372	+1.0	+0.07	500	8,289,618,432
[7264]	26/08/04	1,388	1,388	1,371	1,371	0	+0.00	1,200	8,283,576,320
[7264]	26/08/03	1,367	1,371	1,365	1,371	0	+0.00	1,400	8,283,576,320
[7264]	26/07/31	1,370	1,383	1,370	1,371	+3.0	+0.22	800	8,283,576,320
[7264]	26/07/30	1,367	1,371	1,367	1,368	+1.0	+0.07	700	8,265,450,496
[7264]	26/07/29	1,364	1,367	1,364	1,367	+4.0	+0.29	500	8,259,408,384
[7264]	26/07/28	1,389	1,389	1,356	1,363	-27.0	-1.94	2,400	8,235,240,448
[7264]	26/07/27	1,390	1,390	1,389	1,390	+10.0	+0.72	3,200	8,398,374,400
[7264]	26/07/24	1,355	1,380	1,355	1,380	+25.0	+1.85	1,600	8,337,954,304
[7264]	26/07/23	1,386	1,386	1,355	1,355	-31.0	-2.24	1,000	8,186,904,576
[7264]	26/07/22	1,406	1,406	1,386	1,386	-14.0	-1.00	900	8,374,206,464
[7264]	26/07/21	1,395	1,400	1,383	1,400	+25.0	+1.82	8,000	8,458,794,496
[7264]	26/07/17	1,362	1,378	1,340	1,375	+12	+0.88	5,900	-
[7264]	26/07/16	1,352	1,363	1,352	1,363	+10	+0.74	800	-
[7264]	26/07/15	1,363	1,363	1,351	1,353	+11	+0.82	3,000	-
[7264]	26/07/14	1,344	1,350	1,340	1,342	-2	-0.15	1,700	-
[7264]	26/07/13	1,357	1,357	1,344	1,344	-1	-0.07	1,400	-
[7264]	26/07/10	1,320	1,350	1,320	1,345	+13	+0.98	3,800	-
[7264]	26/07/09	1,331	1,342	1,329	1,332	+6	+0.45	2,700	-
[7264]	26/07/08	1,328	1,328	1,326	1,326	+3	+0.23	600	-
[7264]	26/07/07	1,319	1,323	1,319	1,323	-5	-0.38	800	-
[7264]	26/07/06	1,331	1,331	1,328	1,328	0	0.00	1,400	-
[7264]	26/07/03	1,303	1,330	1,300	1,328	+13	+0.99	1,600	-
[7264]	26/07/02	1,284	1,330	1,284	1,315	+1	+0.08	1,600	-
[7264]	26/07/01	1,320	1,320	1,276	1,314	+14	+1.08	2,100	-
[7264]	26/06/30	1,273	1,300	1,273	1,300	+26	+2.04	600	-
[7264]	26/06/29	1,270	1,300	1,270	1,274	+3	+0.24	5,000	-
[7264]	26/06/26	1,285	1,293	1,270	1,271	-26	-2.00	2,300	-
[7264]	26/06/25	1,280	1,297	1,273	1,297	+24	+1.89	2,300	-
[7264]	26/06/24	1,279	1,279	1,250	1,273	-7	-0.55	1,800	-
[7264]	26/06/23	1,290	1,290	1,280	1,280	-10	-0.78	2,000	-
[7264]	26/06/22	1,285	1,299	1,285	1,290	+16	+1.26	5,700	-
[7264]	26/06/19	1,276	1,276	1,274	1,274	+2	+0.16	800	-
[7264]	26/06/18	1,281	1,281	1,271	1,272	-8	-0.63	1,100	-
[7264]	26/06/17	1,261	1,280	1,250	1,280	+18	+1.43	1,700	-
[7264]	26/06/16	1,245	1,262	1,234	1,262	+19	+1.53	1,700	-
[7264]	26/06/15	1,265	1,271	1,236	1,243	-11	-0.88	8,600	-
[7264]	26/06/12	1,255	1,271	1,231	1,254	-1	-0.08	2,000	-
[7264]	26/06/11	1,240	1,271	1,231	1,255	+4	+0.32	5,200	-
[7264]	26/06/10	1,265	1,265	1,228	1,251	-14	-1.11	5,700	-
[7264]	26/06/09	1,255	1,265	1,255	1,265	+15	+1.20	800	-
[7264]	26/06/08	1,262	1,265	1,239	1,250	-22	-1.73	4,100	-
[7264]	26/06/05	1,265	1,283	1,260	1,272	0	0.00	1,700	-
[7264]	26/06/04	1,266	1,272	1,266	1,272	-5	-0.39	1,800	-
[7264]	26/06/03	1,296	1,297	1,277	1,277	-10	-0.78	4,000	-
[7264]	26/06/02	1,300	1,300	1,285	1,287	-13	-1.00	2,400	-
[7264]	26/06/01	1,303	1,303	1,300	1,300	-10	-0.76	1,700	-
[7264]	26/05/29	1,316	1,316	1,309	1,310	+4	+0.31	600	-
[7264]	26/05/28	1,306	1,306	1,306	1,306	-13	-0.99	200	-
[7264]	26/05/27	1,300	1,321	1,296	1,319	+28	+2.17	2,100	-
[7264]	26/05/26	1,296	1,296	1,291	1,291	-9	-0.69	1,300	-
[7264]	26/05/25	1,301	1,317	1,291	1,300	-1	-0.08	1,400	-
[7264]	26/05/22	1,296	1,320	1,296	1,301	+17.0	+1.32	1,500	-
[7264]	26/05/21	1,280	1,310	1,280	1,284	-9.0	-0.70	3,500	-
[7264]	26/05/20	1,298	1,318	1,293	1,293	-24.0	-1.82	1,800	-
[7264]	26/05/19	1,315	1,317	1,308	1,317	+10.0	+0.77	3,000	-
[7264]	26/05/18	1,311	1,314	1,296	1,307	+6.0	+0.46	3,900	-
[7264]	26/05/15	1,337	1,337	1,300	1,301	-24.0	-1.81	4,800	-
[7264]	26/05/14	1,297	1,380	1,285	1,325	+28.0	+2.16	44,100	-
[7264]	26/05/13	1,256	1,297	1,250	1,297	+42.0	+3.35	5,700	-
[7264]	26/05/12	1,256	1,285	1,255	1,255	0	+0.00	1,000	-
[7264]	26/05/11	1,263	1,263	1,250	1,255	-8.0	-0.63	5,100	-
[7264]	26/05/08	1,271	1,271	1,263	1,263	-36.0	-2.77	800	-
[7264]	26/05/07	1,287	1,299	1,270	1,299	+34.0	+2.69	1,100	-
[7264]	26/05/01	1,264	1,268	1,260	1,265	-3.0	-0.24	2,100	-
[7264]	26/04/30	1,259	1,298	1,259	1,268	-2.0	-0.16	1,900	-
[7264]	26/04/28	1,283	1,283	1,270	1,270	+12.0	+0.95	400	-
[7264]	26/04/27	1,252	1,258	1,252	1,258	-19	-1.49	900	-
[7264]	26/04/24	1,285	1,285	1,256	1,277	-8	-0.62	4,800	-
[7264]	26/04/23	1,309	1,309	1,285	1,285	-31	-2.36	4,200	-
[7264]	26/04/22	1,325	1,325	1,316	1,316	-8	-0.60	500	-
[7264]	26/04/21	1,331	1,331	1,324	1,324	-7	-0.53	300	-
[7264]	26/04/20	1,331	1,331	1,331	1,331	+7	+0.53	1,400	-
[7264]	26/04/17	1,321	1,324	1,320	1,324	+4	+0.30	1,000	-
[7264]	26/04/16	1,325	1,325	1,320	1,320	-2	-0.15	3,200	-
[7264]	26/04/15	1,331	1,331	1,322	1,322	+1	+0.08	1,100	-
[7264]	26/04/14	1,320	1,321	1,320	1,321	-1	-0.08	1,000	-
[7264]	26/04/13	1,325	1,325	1,315	1,322	-6	-0.45	900	-
[7264]	26/04/10	1,335	1,335	1,328	1,328	-10	-0.75	400	-
[7264]	26/04/09	1,320	1,338	1,320	1,338	+19	+1.44	700	-
[7264]	26/04/08	1,311	1,319	1,297	1,319	+11	+0.84	1,200	-
[7264]	26/04/07	1,295	1,308	1,293	1,308	+2	+0.15	2,500	-
[7264]	26/04/06	1,302	1,314	1,297	1,306	+4	+0.31	2,700	-
[7264]	26/04/03	1,300	1,306	1,300	1,302	-4	-0.31	900	-
[7264]	26/04/02	1,310	1,310	1,305	1,306	+11	+0.85	1,300	-
[7264]	26/04/01	1,285	1,305	1,285	1,295	+10	+0.78	6,000	-
[7264]	26/03/31	1,302	1,335	1,274	1,285	-37	-2.80	10,000	-
[7264]	26/03/30	1,338	1,345	1,319	1,322	-55	-3.99	8,700	-
[7264]	26/03/27	1,385	1,386	1,370	1,377	+7	+0.51	2,800	-
[7264]	26/03/26	1,397	1,397	1,370	1,370	+3	+0.22	900	-
[7264]	26/03/25	1,365	1,419	1,365	1,367	+7	+0.51	5,200	-
[7264]	26/03/24	1,388	1,388	1,360	1,360	-11	-0.80	2,100	-
[7264]	26/03/23	1,373	1,388	1,355	1,371	-2	-0.15	5,500	-
[7264]	26/03/19	1,378	1,390	1,372	1,373	-17	-1.22	2,700	-
[7264]	26/03/18	1,361	1,393	1,360	1,390	+30	+2.21	4,200	-
[7264]	26/03/17	1,365	1,394	1,360	1,360	-5	-0.37	3,000	-
[7264]	26/03/16	1,382	1,389	1,365	1,365	-3	-0.22	1,800	-
[7264]	26/03/13	1,380	1,380	1,368	1,368	-14	-1.01	600	-
[7264]	26/03/12	1,383	1,385	1,382	1,382	-3	-0.22	500	-
[7264]	26/03/11	1,374	1,385	1,374	1,385	+12	+0.87	1,200	-
[7264]	26/03/10	1,373	1,382	1,373	1,373	+4	+0.29	1,700	-
[7264]	26/03/09	1,394	1,394	1,339	1,369	-32	-2.28	3,900	-
[7264]	26/03/06	1,415	1,415	1,380	1,401	-19	-1.34	3,000	-
[7264]	26/03/05	1,385	1,420	1,385	1,420	+41	+2.97	3,000	-
[7264]	26/03/04	1,370	1,380	1,335	1,379	-17	-1.22	9,800	-
[7264]	26/03/03	1,419	1,435	1,396	1,396	-33	-2.31	9,800	-
[7264]	26/03/02	1,421	1,437	1,421	1,429	-1	-0.07	3,100	-
[7264]	26/02/27	1,415	1,430	1,414	1,430	+15	+1.06	1,400	-
[7264]	26/02/26	1,419	1,420	1,410	1,415	+5	+0.35	1,000	-
[7264]	26/02/25	1,406	1,417	1,406	1,410	+4	+0.28	800	-
[7264]	26/02/24	1,429	1,429	1,405	1,406	-9	-0.64	1,400	-
[7264]	26/02/20	1,402	1,415	1,402	1,415	-6	-0.42	4,400	-
[7264]	26/02/19	1,428	1,430	1,421	1,421	-6	-0.42	1,600	-
[7264]	26/02/18	1,430	1,430	1,420	1,427	-3	-0.21	2,200	-
[7264]	26/02/17	1,438	1,450	1,430	1,430	-7	-0.49	2,400	-
[7264]	26/02/16	1,440	1,440	1,430	1,437	-3	-0.21	1,100	-
[7264]	26/02/13	1,414	1,450	1,414	1,440	+10	+0.70	6,800	-
[7264]	26/02/12	1,415	1,445	1,415	1,430	+14	+0.99	7,100	-
[7264]	26/02/10	1,410	1,432	1,410	1,416	+4	+0.28	4,000	-
[7264]	26/02/09	1,426	1,440	1,407	1,412	+1	+0.07	3,500	-
[7264]	26/02/06	1,429	1,429	1,411	1,411	-11	-0.77	3,200	-
[7264]	26/02/05	1,417	1,425	1,417	1,422	-4	-0.28	700	-
[7264]	26/02/04	1,416	1,426	1,414	1,426	+6	+0.42	2,400	-
[7264]	26/02/03	1,420	1,420	1,402	1,420	-3	-0.21	1,900	-
[7264]	26/02/02	1,405	1,423	1,403	1,423	+20	+1.43	1,500	-
[7264]	26/01/30	1,408	1,408	1,402	1,403	-5	-0.36	900	-
[7264]	26/01/29	1,400	1,408	1,400	1,408	+6	+0.43	1,100	-
[7264]	26/01/28	1,410	1,410	1,400	1,402	-8	-0.57	1,600	-
[7264]	26/01/27	1,410	1,413	1,410	1,410	-1	-0.07	5,200	-
[7264]	26/01/26	1,428	1,428	1,411	1,411	+3	+0.21	4,200	-
[7264]	26/01/23	1,420	1,429	1,405	1,408	-12	-0.85	6,500	-
[7264]	26/01/22	1,420	1,420	1,417	1,420	-2	-0.14	4,200	-
[7264]	26/01/21	1,431	1,439	1,408	1,422	-18	-1.25	5,600	-
[7264]	26/01/20	1,421	1,453	1,419	1,440	+46	+3.30	16,500	-
[7264]	26/01/19	1,390	1,397	1,389	1,394	+6	+0.43	1,800	-
[7264]	26/01/16	1,380	1,398	1,378	1,388	+8	+0.58	9,300	-
[7264]	26/01/15	1,415	1,415	1,380	1,380	-23	-1.64	4,900	-
[7264]	26/01/14	1,420	1,428	1,388	1,403	-15	-1.06	6,700	-
[7264]	26/01/13	1,455	1,455	1,409	1,418	-14	-0.98	4,000	-
[7264]	26/01/09	1,449	1,458	1,410	1,432	-17	-1.17	6,300	-
[7264]	26/01/08	1,399	1,460	1,399	1,449	+50	+3.57	18,800	-
[7264]	26/01/07	1,389	1,400	1,376	1,399	+3	+0.21	3,300	-
[7264]	26/01/06	1,376	1,408	1,375	1,396	+20	+1.45	8,100	-
[7264]	26/01/05	1,338	1,376	1,320	1,376	+39	+2.92	9,700	-
[7264]	25/12/30	1,318	1,337	1,313	1,337	+23	+1.75	2,000	-
[7264]	25/12/29	1,318	1,335	1,301	1,314	+26	+2.02	4,700	-
[7264]	25/12/26	1,306	1,306	1,288	1,288	-8	-0.62	3,900	-
[7264]	25/12/25	1,292	1,310	1,292	1,296	+4	+0.31	2,600	-
[7264]	25/12/24	1,303	1,303	1,290	1,292	-8	-0.62	700	-
[7264]	25/12/23	1,299	1,303	1,299	1,300	+1	+0.08	600	-
[7264]	25/12/22	1,300	1,300	1,289	1,299	-1	-0.08	7,100	-
[7264]	25/12/19	1,281	1,300	1,281	1,300	+30	+2.36	3,800	-
[7264]	25/12/18	1,262	1,270	1,262	1,270	+9	+0.71	3,300	-
[7264]	25/12/17	1,264	1,268	1,261	1,261	0	0.00	900	-
[7264]	25/12/16	1,270	1,270	1,261	1,261	-7	-0.55	700	-
[7264]	25/12/15	1,257	1,268	1,253	1,268	+11	+0.88	3,400	-
[7264]	25/12/12	1,259	1,263	1,255	1,257	-2	-0.16	3,700	-
[7264]	25/12/11	1,276	1,276	1,259	1,259	-10	-0.79	2,400	-
[7264]	25/12/10	1,279	1,279	1,269	1,269	0	0.00	1,900	-
[7264]	25/12/09	1,271	1,271	1,259	1,269	+16	+1.28	2,800	-
[7264]	25/12/08	1,254	1,260	1,251	1,253	-1	-0.08	2,300	-
[7264]	25/12/05	1,253	1,279	1,253	1,254	-7	-0.56	800	-
[7264]	25/12/04	1,258	1,269	1,251	1,261	+6	+0.48	3,000	-
[7264]	25/12/03	1,256	1,256	1,255	1,255	-10	-0.79	3,100	-
[7264]	25/12/02	1,276	1,276	1,265	1,265	0	0.00	800	-
[7264]	25/12/01	1,282	1,293	1,265	1,265	-16	-1.25	5,200	-
[7264]	25/11/28	1,298	1,298	1,281	1,281	-13	-1.00	600	-
[7264]	25/11/27	1,283	1,294	1,279	1,294	+34	+2.70	1,300	-
[7264]	25/11/26	1,260	1,260	1,260	1,260	+5	+0.40	500	-
[7264]	25/11/25	1,253	1,267	1,253	1,255	-10	-0.79	2,100	-
[7264]	25/11/21	1,253	1,265	1,252	1,265	+7	+0.56	2,200	-
[7264]	25/11/20	1,270	1,281	1,255	1,258	-7	-0.55	7,100	-
[7264]	25/11/19	1,275	1,280	1,265	1,265	-1	-0.08	1,800	-
[7264]	25/11/18	1,283	1,286	1,266	1,266	-4	-0.31	2,800	-
[7264]	25/11/17	1,276	1,276	1,269	1,270	-7	-0.55	2,100	-
[7264]	25/11/14	1,257	1,322	1,255	1,277	-18	-1.39	17,600	-
[7264]	25/11/13	1,277	1,295	1,277	1,295	+23	+1.81	3,000	-
[7264]	25/11/12	1,284	1,284	1,270	1,272	-9	-0.70	1,100	-
[7264]	25/11/11	1,259	1,283	1,259	1,281	+18	+1.43	1,000	-
[7264]	25/11/10	1,242	1,280	1,242	1,263	+24	+1.94	5,600	-
[7264]	25/11/07	1,250	1,250	1,222	1,239	-15	-1.20	3,500	-
[7264]	25/11/06	1,250	1,259	1,248	1,254	+19	+1.54	2,500	-
[7264]	25/11/05	1,262	1,262	1,235	1,235	-20	-1.59	6,000	-
[7264]	25/11/04	1,254	1,257	1,254	1,255	+1	+0.08	1,100	-
[7264]	25/10/31	1,270	1,270	1,254	1,254	-16	-1.26	5,100	-
[7264]	25/10/30	1,263	1,270	1,260	1,270	+7	+0.55	2,400	-
[7264]	25/10/29	1,263	1,263	1,255	1,263	0	0.00	4,300	-
[7264]	25/10/28	1,294	1,294	1,263	1,263	-28	-2.17	2,000	-
[7264]	25/10/27	1,283	1,291	1,281	1,291	+25	+1.97	8,800	-
[7264]	25/10/24	1,261	1,268	1,258	1,266	+8	+0.64	4,300	-
[7264]	25/10/23	1,270	1,276	1,255	1,258	-17	-1.33	3,800	-
[7264]	25/10/22	1,265	1,279	1,260	1,275	+8	+0.63	6,700	-
[7264]	25/10/21	1,287	1,287	1,265	1,267	-19	-1.48	4,800	-
[7264]	25/10/20	1,277	1,286	1,261	1,286	+26	+2.06	6,500	-
[7264]	25/10/17	1,266	1,266	1,260	1,260	0	0.00	2,200	-
[7264]	25/10/16	1,270	1,274	1,260	1,260	0	0.00	4,300	-
[7264]	25/10/15	1,261	1,264	1,259	1,260	+11	+0.88	3,800	-
[7264]	25/10/14	1,248	1,254	1,248	1,249	-11	-0.87	4,600	-
[7264]	25/10/10	1,260	1,270	1,260	1,260	0	0.00	3,700	-
[7264]	25/10/09	1,265	1,265	1,260	1,260	+4	+0.32	2,300	-
[7264]	25/10/08	1,260	1,267	1,256	1,256	-4	-0.32	5,400	-
[7264]	25/10/07	1,255	1,262	1,255	1,260	-5	-0.40	6,300	-
[7264]	25/10/06	1,273	1,276	1,265	1,265	0	0.00	10,000	-
[7264]	25/10/03	1,264	1,265	1,250	1,265	-1	-0.08	7,700	-
[7264]	25/10/02	1,287	1,287	1,260	1,266	-9	-0.71	5,300	-
[7264]	25/10/01	1,312	1,312	1,270	1,275	-40	-3.04	3,900	-
[7264]	25/09/30	1,311	1,317	1,310	1,315	+5	+0.38	2,000	-
[7264]	25/09/29	1,304	1,316	1,300	1,310	-17	-1.28	1,200	-
[7264]	25/09/26	1,325	1,328	1,313	1,327	+13	+0.99	2,300	-
[7264]	25/09/25	1,310	1,329	1,310	1,314	+4	+0.31	4,700	-
[7264]	25/09/24	1,318	1,359	1,306	1,310	-8	-0.61	13,400	-
[7264]	25/09/22	1,310	1,319	1,300	1,318	+18	+1.38	9,100	-
[7264]	25/09/19	1,307	1,310	1,300	1,300	-3	-0.23	3,600	-
[7264]	25/09/18	1,308	1,308	1,303	1,303	0	0.00	2,900	-
[7264]	25/09/17	1,310	1,315	1,301	1,303	-9	-0.69	4,500	-
[7264]	25/09/16	1,335	1,335	1,312	1,312	-23	-1.72	4,400	-
[7264]	25/09/12	1,328	1,335	1,311	1,335	-4	-0.30	5,400	-
[7264]	25/09/11	1,344	1,344	1,334	1,339	-5	-0.37	5,500	-
[7264]	25/09/10	1,349	1,349	1,330	1,344	-5	-0.37	3,700	-
[7264]	25/09/09	1,352	1,352	1,328	1,349	-8	-0.59	2,800	-
[7264]	25/09/08	1,360	1,360	1,310	1,357	+6	+0.44	11,800	-
[7264]	25/09/05	1,374	1,375	1,350	1,351	-15	-1.10	10,600	-