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
[7314]	26/10/29	1,340	1,353	1,340	1,353	+13.0	+0.97	900	4,310,850,048
[7314]	26/10/28	1,320	1,367	1,320	1,340	+20.0	+1.52	2,800	4,269,430,272
[7314]	26/10/27	1,330	1,355	1,320	1,320	-10.0	-0.75	2,300	4,205,707,520
[7314]	26/10/26	1,321	1,330	1,319	1,330	+10.0	+0.76	1,200	4,237,568,768
[7314]	26/10/23	1,348	1,349	1,320	1,320	-20.0	-1.49	1,600	4,205,707,520
[7314]	26/10/22	1,331	1,358	1,315	1,340	+8.0	+0.60	3,300	4,269,430,272
[7314]	26/10/21	1,337	1,351	1,331	1,332	-6.0	-0.45	1,600	4,243,941,120
[7314]	26/10/20	1,345	1,345	1,338	1,338	-13.0	-0.96	1,000	4,263,057,920
[7314]	26/10/19	1,352	1,360	1,351	1,351	-1.0	-0.07	900	4,304,477,696
[7314]	26/10/16	1,360	1,361	1,351	1,352	-8.0	-0.59	1,700	4,307,663,872
[7314]	26/10/15	1,365	1,365	1,360	1,360	-5.0	-0.37	800	4,333,153,280
[7314]	26/10/14	1,360	1,365	1,355	1,365	+6.0	+0.44	1,200	4,349,083,648
[7314]	26/10/13	1,351	1,361	1,351	1,359	+7.0	+0.52	1,800	4,329,967,104
[7314]	26/10/09	1,361	1,362	1,352	1,352	-9.0	-0.66	1,000	4,307,663,872
[7314]	26/10/08	1,361	1,361	1,361	1,361	+1.0	+0.07	500	4,336,339,456
[7314]	26/10/07	1,358	1,360	1,351	1,360	+2.0	+0.15	1,400	4,333,153,280
[7314]	26/10/06	1,343	1,358	1,343	1,358	+3.0	+0.22	500	4,326,780,928
[7314]	26/10/05	1,360	1,360	1,345	1,355	+5.0	+0.37	1,700	4,317,222,400
[7314]	26/10/02	1,349	1,350	1,345	1,350	+8.0	+0.60	2,100	4,301,291,520
[7314]	26/10/01	1,335	1,342	1,325	1,342	+12.0	+0.90	5,100	4,275,802,624
[7314]	26/09/30	1,330	1,330	1,324	1,330	+3.0	+0.23	1,000	4,237,568,768
[7314]	26/09/29	1,314	1,328	1,313	1,327	+18.0	+1.38	2,800	4,228,010,496
[7314]	26/09/28	1,307	1,309	1,306	1,309	+2.0	+0.15	1,100	4,170,659,840
[7314]	26/09/25	1,315	1,315	1,305	1,307	+3.0	+0.23	2,400	4,164,287,488
[7314]	26/09/24	1,300	1,310	1,300	1,304	+4.0	+0.31	2,100	4,154,729,216
[7314]	26/09/18	1,293	1,300	1,292	1,300	+7.0	+0.54	1,800	4,141,984,512
[7314]	26/09/17	1,310	1,310	1,293	1,293	-18.0	-1.37	3,700	4,119,681,536
[7314]	26/09/16	1,320	1,321	1,311	1,311	-10.0	-0.76	1,500	4,177,032,192
[7314]	26/09/15	1,320	1,321	1,320	1,321	+3.0	+0.23	500	4,208,893,696
[7314]	26/09/14	1,320	1,325	1,318	1,318	-2.0	-0.15	1,300	4,199,335,168
[7314]	26/09/11	1,323	1,323	1,320	1,320	-3.0	-0.23	400	4,205,707,520
[7314]	26/09/10	1,328	1,328	1,323	1,323	-4.0	-0.30	400	4,215,265,792
[7314]	26/09/09	1,331	1,331	1,325	1,327	-4.0	-0.30	1,000	4,228,010,496
[7314]	26/09/08	1,332	1,332	1,325	1,331	+5.0	+0.38	1,200	4,240,754,944
[7314]	26/09/07	1,326	1,335	1,326	1,326	-13.0	-0.97	2,100	4,224,824,320
[7314]	26/09/04	1,310	1,340	1,310	1,339	+28.0	+2.14	3,100	4,266,244,096
[7314]	26/09/03	1,304	1,311	1,303	1,311	+1.0	+0.08	1,300	4,177,032,192
[7314]	26/09/02	1,319	1,319	1,310	1,310	-9.0	-0.68	1,300	4,173,846,016
[7314]	26/09/01	1,310	1,323	1,310	1,319	+6.0	+0.46	2,300	4,202,521,344
[7314]	26/08/31	1,317	1,325	1,310	1,313	+3.0	+0.23	3,200	4,183,404,544
[7314]	26/08/28	1,315	1,315	1,310	1,310	-5.0	-0.38	800	4,173,846,016
[7314]	26/08/27	1,318	1,318	1,315	1,315	-2.0	-0.15	1,000	4,189,776,640
[7314]	26/08/26	1,319	1,319	1,311	1,317	+6.0	+0.46	1,200	4,196,148,992
[7314]	26/08/25	1,311	1,311	1,296	1,311	0	+0.00	900	4,177,032,192
[7314]	26/08/24	1,295	1,311	1,295	1,311	+9.0	+0.69	1,300	4,177,032,192
[7314]	26/08/21	1,293	1,302	1,292	1,302	+1.0	+0.08	700	4,148,356,864
[7314]	26/08/20	1,310	1,310	1,300	1,301	+15.0	+1.17	1,300	4,145,170,688
[7314]	26/08/19	1,310	1,310	1,286	1,286	-24.0	-1.83	300	4,097,378,560
[7314]	26/08/18	1,302	1,320	1,300	1,310	-4.0	-0.30	1,000	4,173,846,016
[7314]	26/08/17	1,311	1,314	1,305	1,314	+9.0	+0.69	2,400	4,148,730,368
[7314]	26/08/14	1,300	1,310	1,300	1,305	+7.0	+0.54	2,000	4,098,213,120
[7314]	26/08/13	1,300	1,302	1,297	1,298	+2.0	+0.15	900	4,098,213,120
[7314]	26/08/12	1,295	1,302	1,286	1,296	+1.0	+0.08	2,900	4,091,898,368
[7314]	26/08/10	1,285	1,298	1,285	1,295	+12.0	+0.94	800	4,088,741,120
[7314]	26/08/07	1,290	1,317	1,282	1,283	+2.0	+0.16	4,600	4,050,853,120
[7314]	26/08/06	1,295	1,295	1,278	1,281	-8.0	-0.62	700	4,044,538,368
[7314]	26/08/05	1,286	1,290	1,286	1,289	+3.0	+0.23	800	4,069,797,120
[7314]	26/08/04	1,273	1,300	1,273	1,286	-3.0	-0.23	1,100	4,060,325,120
[7314]	26/08/03	1,280	1,300	1,276	1,289	+11.0	+0.86	1,800	4,069,797,120
[7314]	26/07/31	1,272	1,286	1,272	1,278	+5.0	+0.39	2,200	4,035,066,368
[7314]	26/07/30	1,270	1,281	1,270	1,273	+2.0	+0.16	1,900	4,019,279,872
[7314]	26/07/29	1,251	1,271	1,251	1,271	+20.0	+1.60	1,400	4,012,965,120
[7314]	26/07/28	1,243	1,251	1,228	1,251	+1.0	+0.08	2,600	3,949,818,624
[7314]	26/07/27	1,241	1,250	1,238	1,250	+2.0	+0.16	1,100	3,946,661,376
[7314]	26/07/24	1,240	1,255	1,240	1,248	+10.0	+0.81	2,200	3,940,346,624
[7314]	26/07/23	1,242	1,242	1,237	1,238	-34.0	-2.67	500	3,908,773,376
[7314]	26/07/22	1,225	1,272	1,222	1,272	+58.0	+4.78	4,000	4,016,122,368
[7314]	26/07/21	1,225	1,225	1,214	1,214	-8.0	-0.65	1,100	3,832,997,376
[7314]	26/07/17	1,227	1,227	1,194	1,222	+12	+0.99	5,300	-
[7314]	26/07/16	1,227	1,236	1,210	1,210	-33	-2.65	7,100	-
[7314]	26/07/15	1,228	1,243	1,228	1,243	-5	-0.40	5,000	-
[7314]	26/07/14	1,255	1,255	1,226	1,248	-29	-2.27	5,700	-
[7314]	26/07/13	1,281	1,295	1,277	1,277	-25	-1.92	8,000	-
[7314]	26/07/10	1,351	1,381	1,295	1,302	-198	-13.20	59,300	-
[7314]	26/07/09	1,500	1,500	1,500	1,500	+300	+25.00	26,100	-
[7314]	26/07/08	1,196	1,200	1,185	1,200	0	0.00	600	-
[7314]	26/07/07	1,200	1,200	1,190	1,200	+8	+0.67	1,800	-
[7314]	26/07/06	1,199	1,200	1,190	1,192	-7	-0.58	1,300	-
[7314]	26/07/03	1,200	1,200	1,182	1,199	-1	-0.08	2,100	-
[7314]	26/07/02	1,184	1,200	1,174	1,200	+25	+2.13	2,600	-
[7314]	26/07/01	1,175	1,182	1,175	1,175	+4	+0.34	1,300	-
[7314]	26/06/30	1,175	1,180	1,171	1,171	+5	+0.43	500	-
[7314]	26/06/29	1,163	1,180	1,163	1,166	+5	+0.43	1,300	-
[7314]	26/06/26	1,176	1,179	1,161	1,161	-9	-0.77	1,800	-
[7314]	26/06/25	1,179	1,179	1,170	1,170	-8	-0.68	1,000	-
[7314]	26/06/24	1,178	1,180	1,162	1,178	-2	-0.17	2,600	-
[7314]	26/06/23	1,180	1,180	1,180	1,180	+17	+1.46	700	-
[7314]	26/06/22	1,169	1,176	1,163	1,163	-17	-1.44	1,100	-
[7314]	26/06/19	1,165	1,180	1,165	1,180	+15	+1.29	700	-
[7314]	26/06/18	1,166	1,180	1,165	1,165	-2	-0.17	2,200	-
[7314]	26/06/17	1,176	1,183	1,167	1,167	-13	-1.10	6,400	-
[7314]	26/06/16	1,165	1,180	1,165	1,180	+20	+1.72	1,400	-
[7314]	26/06/15	1,170	1,170	1,160	1,160	+7	+0.61	900	-
[7314]	26/06/12	1,160	1,173	1,153	1,153	-23	-1.96	600	-
[7314]	26/06/11	1,177	1,177	1,176	1,176	+24	+2.08	400	-
[7314]	26/06/10	1,152	1,170	1,152	1,152	-11	-0.95	900	-
[7314]	26/06/09	1,163	1,163	1,163	1,163	+13	+1.13	300	-
[7314]	26/06/08	1,155	1,180	1,150	1,150	-5	-0.43	800	-
[7314]	26/06/05	1,150	1,155	1,145	1,155	+13	+1.14	1,900	-
[7314]	26/06/04	1,133	1,145	1,133	1,142	+10	+0.88	600	-
[7314]	26/06/03	1,136	1,145	1,132	1,132	-11	-0.96	2,200	-
[7314]	26/06/02	1,133	1,144	1,133	1,143	+1	+0.09	1,600	-
[7314]	26/06/01	1,142	1,142	1,131	1,142	0	0.00	1,500	-
[7314]	26/05/29	1,145	1,145	1,142	1,142	-3	-0.26	600	-
[7314]	26/05/28	1,131	1,146	1,131	1,145	+14	+1.24	1,100	-
[7314]	26/05/27	1,142	1,148	1,131	1,131	-11	-0.96	2,300	-
[7314]	26/05/26	1,142	1,142	1,142	1,142	-2	-0.17	300	-
[7314]	26/05/25	1,145	1,150	1,144	1,144	-1	-0.09	1,200	-
[7314]	26/05/22	1,153	1,153	1,145	1,145	-3.0	-0.26	1,000	-
[7314]	26/05/21	1,150	1,169	1,148	1,148	-2.0	-0.17	1,600	-
[7314]	26/05/20	1,159	1,159	1,144	1,150	-20.0	-1.71	1,200	-
[7314]	26/05/19	1,171	1,171	1,170	1,170	-1.0	-0.09	300	-
[7314]	26/05/18	1,151	1,174	1,150	1,171	+15.0	+1.30	1,200	-
[7314]	26/05/15	1,164	1,176	1,156	1,156	-16.0	-1.37	900	-
[7314]	26/05/14	1,178	1,180	1,172	1,172	-8.0	-0.68	1,300	-
[7314]	26/05/13	1,197	1,197	1,180	1,180	-2.0	-0.17	1,800	-
[7314]	26/05/12	1,196	1,196	1,182	1,182	0	+0.00	800	-
[7314]	26/05/11	1,179	1,197	1,179	1,182	+1.0	+0.08	700	-
[7314]	26/05/08	1,182	1,185	1,181	1,181	+4.0	+0.34	900	-
[7314]	26/05/07	1,171	1,185	1,165	1,177	+2.0	+0.17	1,600	-
[7314]	26/05/01	1,188	1,200	1,175	1,175	-13.0	-1.09	1,200	-
[7314]	26/04/30	1,191	1,191	1,188	1,188	-7.0	-0.59	600	-
[7314]	26/04/28	1,200	1,200	1,190	1,195	+11.0	+0.93	3,100	-
[7314]	26/04/27	1,186	1,186	1,181	1,184	+17	+1.46	2,900	-
[7314]	26/04/24	1,182	1,182	1,165	1,167	+2	+0.17	2,800	-
[7314]	26/04/23	1,165	1,167	1,165	1,165	+5	+0.43	1,000	-
[7314]	26/04/22	1,175	1,184	1,160	1,160	-15	-1.28	3,200	-
[7314]	26/04/21	1,175	1,175	1,175	1,175	+1	+0.09	100	-
[7314]	26/04/20	1,182	1,182	1,171	1,174	-9	-0.76	700	-
[7314]	26/04/17	1,165	1,184	1,165	1,183	-4	-0.34	1,600	-
[7314]	26/04/16	1,171	1,187	1,171	1,187	+16	+1.37	1,700	-
[7314]	26/04/15	1,174	1,180	1,171	1,171	-6	-0.51	1,500	-
[7314]	26/04/14	1,182	1,183	1,177	1,177	+5	+0.43	500	-
[7314]	26/04/13	1,168	1,184	1,168	1,172	+4	+0.34	1,000	-
[7314]	26/04/10	1,180	1,180	1,168	1,168	+1	+0.09	1,300	-
[7314]	26/04/09	1,167	1,170	1,165	1,167	0	0.00	500	-
[7314]	26/04/08	1,169	1,169	1,162	1,167	+7	+0.60	1,700	-
[7314]	26/04/07	1,157	1,161	1,155	1,160	+8	+0.69	800	-
[7314]	26/04/06	1,152	1,154	1,152	1,152	0	0.00	700	-
[7314]	26/04/03	1,150	1,158	1,150	1,152	0	0.00	700	-
[7314]	26/04/02	1,155	1,157	1,152	1,152	+8	+0.70	800	-
[7314]	26/04/01	1,146	1,154	1,142	1,144	+3	+0.26	800	-
[7314]	26/03/31	1,154	1,154	1,136	1,141	-10	-0.87	1,400	-
[7314]	26/03/30	1,150	1,154	1,131	1,151	-8	-0.69	1,100	-
[7314]	26/03/27	1,130	1,162	1,130	1,159	+29	+2.57	1,400	-
[7314]	26/03/26	1,149	1,160	1,130	1,130	-32	-2.75	2,200	-
[7314]	26/03/25	1,144	1,162	1,141	1,162	+17	+1.48	1,700	-
[7314]	26/03/24	1,160	1,160	1,130	1,145	-17	-1.46	1,600	-
[7314]	26/03/23	1,142	1,162	1,120	1,162	+20	+1.75	4,500	-
[7314]	26/03/19	1,148	1,148	1,142	1,142	-6	-0.52	1,800	-
[7314]	26/03/18	1,150	1,152	1,146	1,148	+5	+0.44	1,400	-
[7314]	26/03/17	1,142	1,143	1,142	1,143	+2	+0.18	400	-
[7314]	26/03/16	1,144	1,164	1,141	1,141	-12	-1.04	1,500	-
[7314]	26/03/13	1,138	1,153	1,138	1,153	+15	+1.32	1,000	-
[7314]	26/03/12	1,139	1,147	1,138	1,138	-3	-0.26	1,500	-
[7314]	26/03/11	1,146	1,149	1,141	1,141	-1	-0.09	1,500	-
[7314]	26/03/10	1,140	1,142	1,134	1,142	+6	+0.53	3,400	-
[7314]	26/03/09	1,141	1,149	1,136	1,136	-6	-0.53	5,000	-
[7314]	26/03/06	1,142	1,146	1,142	1,142	0	0.00	1,600	-
[7314]	26/03/05	1,153	1,160	1,142	1,142	-12	-1.04	5,600	-
[7314]	26/03/04	1,160	1,162	1,152	1,154	-6	-0.52	3,500	-
[7314]	26/03/03	1,161	1,164	1,156	1,160	-8	-0.68	5,100	-
[7314]	26/03/02	1,175	1,180	1,168	1,168	-15	-1.27	2,100	-
[7314]	26/02/27	1,172	1,183	1,166	1,183	+14	+1.20	1,700	-
[7314]	26/02/26	1,174	1,175	1,168	1,169	0	0.00	1,300	-
[7314]	26/02/25	1,172	1,174	1,169	1,169	-4	-0.34	1,200	-
[7314]	26/02/24	1,168	1,173	1,168	1,173	+5	+0.43	2,800	-
[7314]	26/02/20	1,170	1,170	1,166	1,168	+2	+0.17	1,300	-
[7314]	26/02/19	1,178	1,186	1,166	1,166	0	0.00	2,700	-
[7314]	26/02/18	1,176	1,176	1,165	1,166	+1	+0.09	1,200	-
[7314]	26/02/17	1,165	1,170	1,163	1,165	0	0.00	2,400	-
[7314]	26/02/16	1,161	1,174	1,160	1,165	-43	-3.56	6,900	-
[7314]	26/02/13	1,173	1,208	1,169	1,208	+41	+3.51	5,700	-
[7314]	26/02/12	1,166	1,170	1,166	1,167	+2	+0.17	1,400	-
[7314]	26/02/10	1,169	1,169	1,165	1,165	-2	-0.17	2,300	-
[7314]	26/02/09	1,168	1,172	1,167	1,167	-1	-0.09	3,000	-
[7314]	26/02/06	1,167	1,170	1,166	1,168	+1	+0.09	1,800	-
[7314]	26/02/05	1,163	1,167	1,161	1,167	+6	+0.52	1,600	-
[7314]	26/02/04	1,160	1,164	1,159	1,161	0	0.00	1,500	-
[7314]	26/02/03	1,163	1,164	1,160	1,161	+1	+0.09	2,000	-
[7314]	26/02/02	1,167	1,168	1,160	1,160	-2	-0.17	1,800	-
[7314]	26/01/30	1,162	1,164	1,160	1,162	0	0.00	1,900	-
[7314]	26/01/29	1,164	1,168	1,160	1,162	-1	-0.09	2,300	-
[7314]	26/01/28	1,168	1,169	1,163	1,163	-5	-0.43	3,100	-
[7314]	26/01/27	1,166	1,168	1,164	1,168	+2	+0.17	2,400	-
[7314]	26/01/26	1,166	1,170	1,165	1,166	0	0.00	2,900	-
[7314]	26/01/23	1,170	1,171	1,166	1,166	-4	-0.34	4,700	-
[7314]	26/01/22	1,170	1,170	1,169	1,170	+4	+0.34	1,200	-
[7314]	26/01/21	1,171	1,171	1,164	1,166	0	0.00	4,000	-
[7314]	26/01/20	1,161	1,170	1,159	1,166	+7	+0.60	4,900	-
[7314]	26/01/19	1,156	1,159	1,155	1,159	+6	+0.52	3,800	-
[7314]	26/01/16	1,153	1,157	1,152	1,153	0	0.00	5,100	-
[7314]	26/01/15	1,154	1,155	1,152	1,153	+1	+0.09	3,600	-
[7314]	26/01/14	1,156	1,156	1,152	1,152	0	0.00	2,500	-
[7314]	26/01/13	1,160	1,160	1,152	1,152	0	0.00	4,700	-
[7314]	26/01/09	1,158	1,158	1,152	1,152	-4	-0.35	6,600	-
[7314]	26/01/08	1,161	1,161	1,156	1,156	-5	-0.43	5,600	-
[7314]	26/01/07	1,167	1,169	1,161	1,161	-6	-0.51	5,400	-
[7314]	26/01/06	1,175	1,177	1,167	1,167	-8	-0.68	6,800	-
[7314]	26/01/05	1,194	1,194	1,166	1,175	-23	-1.92	12,000	-
[7314]	25/12/30	1,195	1,200	1,194	1,198	-10	-0.83	8,500	-
[7314]	25/12/29	1,194	1,222	1,189	1,208	-116	-8.76	39,200	-
[7314]	25/12/26	1,308	1,326	1,308	1,324	+16	+1.22	19,400	-
[7314]	25/12/25	1,304	1,308	1,301	1,308	+5	+0.38	9,700	-
[7314]	25/12/24	1,300	1,307	1,300	1,303	+2	+0.15	6,200	-
[7314]	25/12/23	1,296	1,301	1,295	1,301	+5	+0.39	8,100	-
[7314]	25/12/22	1,296	1,300	1,296	1,296	-3	-0.23	10,900	-
[7314]	25/12/19	1,298	1,300	1,296	1,299	+1	+0.08	4,000	-
[7314]	25/12/18	1,298	1,299	1,295	1,298	+2	+0.15	4,500	-
[7314]	25/12/17	1,297	1,298	1,293	1,296	0	0.00	3,600	-
[7314]	25/12/16	1,295	1,297	1,292	1,296	+1	+0.08	3,700	-
[7314]	25/12/15	1,297	1,298	1,291	1,295	0	0.00	6,500	-
[7314]	25/12/12	1,290	1,295	1,288	1,295	+5	+0.39	2,800	-
[7314]	25/12/11	1,293	1,295	1,290	1,290	-2	-0.15	3,100	-
[7314]	25/12/10	1,290	1,293	1,288	1,292	+2	+0.16	4,000	-
[7314]	25/12/09	1,284	1,290	1,282	1,290	+7	+0.55	3,500	-
[7314]	25/12/08	1,280	1,287	1,280	1,283	+2	+0.16	6,900	-
[7314]	25/12/05	1,285	1,285	1,281	1,281	-4	-0.31	5,200	-
[7314]	25/12/04	1,287	1,288	1,283	1,285	-6	-0.46	6,200	-
[7314]	25/12/03	1,290	1,292	1,285	1,291	-3	-0.23	5,000	-
[7314]	25/12/02	1,299	1,299	1,292	1,294	-6	-0.46	3,500	-
[7314]	25/12/01	1,300	1,302	1,290	1,300	-2	-0.15	10,000	-
[7314]	25/11/28	1,305	1,305	1,295	1,302	-3	-0.23	12,700	-
[7314]	25/11/27	1,302	1,308	1,297	1,305	+2	+0.15	8,000	-
[7314]	25/11/26	1,310	1,310	1,303	1,303	-11	-0.84	3,300	-
[7314]	25/11/25	1,313	1,317	1,303	1,314	+1	+0.08	5,000	-
[7314]	25/11/21	1,314	1,318	1,313	1,313	+3	+0.23	1,400	-
[7314]	25/11/20	1,322	1,322	1,310	1,310	-12	-0.91	3,400	-
[7314]	25/11/19	1,319	1,322	1,318	1,322	+3	+0.23	1,500	-
[7314]	25/11/18	1,322	1,325	1,319	1,319	-2	-0.15	1,600	-
[7314]	25/11/17	1,315	1,324	1,315	1,321	+6	+0.46	4,800	-
[7314]	25/11/14	1,300	1,320	1,300	1,315	+13	+1.00	4,200	-
[7314]	25/11/13	1,305	1,315	1,302	1,302	-7	-0.53	5,700	-
[7314]	25/11/12	1,305	1,309	1,305	1,309	+7	+0.54	1,700	-
[7314]	25/11/11	1,302	1,305	1,302	1,302	-2	-0.15	800	-
[7314]	25/11/10	1,305	1,308	1,304	1,304	-1	-0.08	1,000	-
[7314]	25/11/07	1,304	1,309	1,301	1,305	+1	+0.08	1,800	-
[7314]	25/11/06	1,309	1,312	1,302	1,304	-6	-0.46	3,100	-
[7314]	25/11/05	1,309	1,310	1,300	1,310	+4	+0.31	4,000	-
[7314]	25/11/04	1,311	1,312	1,301	1,306	+3	+0.23	2,800	-
[7314]	25/10/31	1,310	1,310	1,302	1,303	-7	-0.53	800	-
[7314]	25/10/30	1,300	1,314	1,300	1,310	+4	+0.31	1,300	-
[7314]	25/10/29	1,312	1,313	1,300	1,306	-6	-0.46	5,400	-
[7314]	25/10/28	1,309	1,312	1,306	1,312	+7	+0.54	1,800	-
[7314]	25/10/27	1,310	1,325	1,305	1,305	+1	+0.08	3,600	-
[7314]	25/10/24	1,299	1,305	1,299	1,304	+7	+0.54	3,600	-
[7314]	25/10/23	1,299	1,300	1,295	1,297	-3	-0.23	1,500	-
[7314]	25/10/22	1,302	1,304	1,300	1,300	-3	-0.23	2,600	-
[7314]	25/10/21	1,300	1,303	1,300	1,303	+1	+0.08	1,600	-
[7314]	25/10/20	1,299	1,302	1,298	1,302	+4	+0.31	2,600	-
[7314]	25/10/17	1,297	1,298	1,295	1,298	0	0.00	700	-
[7314]	25/10/16	1,294	1,299	1,291	1,298	+15	+1.17	1,100	-
[7314]	25/10/15	1,282	1,285	1,282	1,283	+1	+0.08	1,200	-
[7314]	25/10/14	1,306	1,324	1,270	1,282	-34	-2.58	6,600	-
[7314]	25/10/10	1,325	1,325	1,316	1,316	-9	-0.68	1,900	-
[7314]	25/10/09	1,324	1,325	1,314	1,325	+1	+0.08	3,200	-
[7314]	25/10/08	1,324	1,326	1,324	1,324	0	0.00	1,800	-
[7314]	25/10/07	1,320	1,330	1,320	1,324	+11	+0.84	3,300	-
[7314]	25/10/06	1,305	1,313	1,303	1,313	+11	+0.84	3,000	-
[7314]	25/10/03	1,307	1,307	1,298	1,302	+1	+0.08	1,200	-
[7314]	25/10/02	1,300	1,309	1,298	1,301	+2	+0.15	3,300	-
[7314]	25/10/01	1,293	1,300	1,291	1,299	+6	+0.46	2,300	-
[7314]	25/09/30	1,288	1,293	1,287	1,293	+12	+0.94	1,300	-
[7314]	25/09/29	1,270	1,300	1,269	1,281	+13	+1.03	4,800	-
[7314]	25/09/26	1,238	1,268	1,238	1,268	+18	+1.44	5,400	-
[7314]	25/09/25	1,280	1,284	1,250	1,250	-31	-2.42	5,600	-
[7314]	25/09/24	1,294	1,294	1,272	1,281	-18	-1.39	6,500	-
[7314]	25/09/22	1,299	1,300	1,297	1,299	0	0.00	1,700	-
[7314]	25/09/19	1,306	1,306	1,298	1,299	-7	-0.54	2,800	-
[7314]	25/09/18	1,303	1,307	1,301	1,306	+4	+0.31	1,900	-
[7314]	25/09/17	1,302	1,303	1,302	1,302	-8	-0.61	800	-
[7314]	25/09/16	1,307	1,310	1,305	1,310	+10	+0.77	2,500	-
[7314]	25/09/12	1,302	1,302	1,298	1,300	0	0.00	1,400	-
[7314]	25/09/11	1,300	1,302	1,300	1,300	0	0.00	900	-
[7314]	25/09/10	1,300	1,300	1,297	1,300	+2	+0.15	1,300	-
[7314]	25/09/09	1,297	1,300	1,295	1,298	+1	+0.08	2,300	-
[7314]	25/09/08	1,292	1,298	1,292	1,297	+8	+0.62	1,500	-
[7314]	25/09/05	1,288	1,290	1,288	1,289	+3	+0.23	1,900	-