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
[7320]	26/10/29	1,373	1,395	1,342	1,389	+10.0	+0.73	48,700	15,386,417,152
[7320]	26/10/28	1,394	1,399	1,372	1,379	+10.0	+0.73	22,600	15,275,643,904
[7320]	26/10/27	1,395	1,395	1,363	1,369	+4.0	+0.29	14,600	15,164,870,656
[7320]	26/10/26	1,408	1,410	1,365	1,365	-38.0	-2.71	22,500	15,120,561,152
[7320]	26/10/23	1,398	1,418	1,391	1,403	-19.0	-1.34	16,100	15,541,499,904
[7320]	26/10/22	1,420	1,453	1,420	1,422	+7.0	+0.49	14,000	15,751,968,768
[7320]	26/10/21	1,422	1,428	1,397	1,415	+23.0	+1.65	112,000	15,674,427,392
[7320]	26/10/20	1,432	1,432	1,390	1,392	-28.0	-1.97	17,500	15,419,649,024
[7320]	26/10/19	1,406	1,428	1,406	1,420	+5.0	+0.35	9,600	15,729,814,528
[7320]	26/10/16	1,401	1,434	1,398	1,415	+10.0	+0.71	26,800	15,674,427,392
[7320]	26/10/15	1,416	1,427	1,396	1,405	-38.0	-2.63	10,800	15,563,654,144
[7320]	26/10/14	1,433	1,458	1,416	1,443	+28.0	+1.98	34,600	15,984,592,896
[7320]	26/10/13	1,406	1,446	1,406	1,415	+13.0	+0.93	19,900	15,674,427,392
[7320]	26/10/09	1,375	1,405	1,375	1,402	+19.0	+1.37	9,500	15,530,422,272
[7320]	26/10/08	1,402	1,402	1,378	1,383	-19.0	-1.36	9,700	15,319,953,408
[7320]	26/10/07	1,410	1,413	1,401	1,402	0	+0.00	13,000	15,530,422,272
[7320]	26/10/06	1,383	1,410	1,383	1,402	+17.0	+1.23	13,900	15,530,422,272
[7320]	26/10/05	1,390	1,395	1,385	1,385	0	+0.00	21,600	15,342,107,648
[7320]	26/10/02	1,420	1,420	1,384	1,385	-41.0	-2.88	30,300	15,342,107,648
[7320]	26/10/01	1,427	1,444	1,408	1,426	+11.0	+0.78	17,300	15,796,278,272
[7320]	26/09/30	1,421	1,423	1,410	1,415	-5.0	-0.35	12,800	15,674,427,392
[7320]	26/09/29	1,434	1,434	1,415	1,420	-22.0	-1.53	16,200	15,729,814,528
[7320]	26/09/28	1,457	1,470	1,436	1,442	-14.0	-0.96	10,300	15,973,515,264
[7320]	26/09/25	1,468	1,485	1,456	1,456	-11.0	-0.75	18,100	16,128,598,016
[7320]	26/09/24	1,491	1,491	1,467	1,467	-17.0	-1.15	19,100	15,753,194,496
[7320]	26/09/18	1,476	1,494	1,460	1,484	+23.0	+1.57	13,100	15,935,747,072
[7320]	26/09/17	1,463	1,488	1,460	1,461	+3.0	+0.21	24,400	15,688,764,416
[7320]	26/09/16	1,451	1,479	1,451	1,458	+11.0	+0.76	18,200	15,656,549,376
[7320]	26/09/15	1,433	1,449	1,425	1,447	+16.0	+1.12	18,400	15,538,426,880
[7320]	26/09/14	1,376	1,436	1,368	1,431	+51.0	+3.70	21,300	15,366,612,992
[7320]	26/09/11	1,389	1,395	1,374	1,380	-28.0	-1.99	22,100	14,818,956,288
[7320]	26/09/10	1,415	1,422	1,402	1,408	-7.0	-0.49	10,000	15,119,630,336
[7320]	26/09/09	1,429	1,429	1,406	1,415	-16.0	-1.12	15,800	15,194,799,104
[7320]	26/09/08	1,458	1,470	1,431	1,431	-41.0	-2.79	22,500	15,366,612,992
[7320]	26/09/07	1,486	1,486	1,456	1,472	-14.0	-0.94	16,800	15,806,886,912
[7320]	26/09/04	1,480	1,500	1,475	1,486	+8.0	+0.54	26,500	15,957,223,424
[7320]	26/09/03	1,472	1,495	1,464	1,478	+16.0	+1.09	31,400	15,871,316,992
[7320]	26/09/02	1,452	1,473	1,430	1,462	-17.0	-1.15	67,400	15,699,503,104
[7320]	26/09/01	1,453	1,484	1,447	1,479	+22.0	+1.51	45,400	15,882,054,656
[7320]	26/08/31	1,440	1,465	1,425	1,457	+17.0	+1.18	46,700	15,645,810,688
[7320]	26/08/28	1,434	1,475	1,423	1,440	-14.0	-0.96	116,800	15,463,258,112
[7320]	26/08/27	1,420	1,454	1,410	1,454	+40.0	+2.83	26,800	15,613,595,648
[7320]	26/08/26	1,437	1,459	1,413	1,414	-40.0	-2.75	59,700	15,184,060,416
[7320]	26/08/25	1,450	1,454	1,432	1,454	-10.0	-0.68	34,500	15,613,595,648
[7320]	26/08/24	1,457	1,470	1,446	1,464	+9.0	+0.62	22,000	15,720,979,456
[7320]	26/08/21	1,425	1,464	1,425	1,455	+23.0	+1.61	35,800	15,624,334,336
[7320]	26/08/20	1,379	1,432	1,372	1,432	+59.0	+4.30	40,200	15,377,351,680
[7320]	26/08/19	1,398	1,398	1,360	1,373	-43.0	-3.04	63,700	14,743,787,520
[7320]	26/08/18	1,425	1,435	1,400	1,416	+21.0	+1.51	85,400	15,205,537,792
[7320]	26/08/17	1,372	1,424	1,371	1,395	-193.0	-12.15	193,200	14,980,031,488
[7320]	26/08/14	1,585	1,600	1,538	1,588	+25.0	+1.60	44,000	17,052,537,856
[7320]	26/08/13	1,563	1,565	1,530	1,563	-1.0	-0.06	24,100	16,784,078,848
[7320]	26/08/12	1,540	1,594	1,540	1,564	+32.0	+2.09	58,900	16,794,816,512
[7320]	26/08/10	1,503	1,544	1,503	1,532	+17.0	+1.12	26,900	16,451,188,736
[7320]	26/08/07	1,528	1,536	1,496	1,515	-13.0	-0.85	17,400	16,268,636,160
[7320]	26/08/06	1,499	1,528	1,497	1,528	+29.0	+1.93	13,000	16,408,235,008
[7320]	26/08/05	1,499	1,522	1,490	1,499	+6.0	+0.40	19,100	16,096,822,272
[7320]	26/08/04	1,500	1,523	1,480	1,493	+14.0	+0.95	62,400	16,032,392,192
[7320]	26/08/03	1,520	1,520	1,477	1,479	-40.0	-2.63	19,600	15,882,054,656
[7320]	26/07/31	1,479	1,536	1,476	1,519	+26.0	+1.74	18,400	16,311,589,888
[7320]	26/07/30	1,412	1,502	1,404	1,493	+62.0	+4.33	30,100	16,032,392,192
[7320]	26/07/29	1,431	1,448	1,397	1,431	+17.0	+1.20	83,400	15,366,612,992
[7320]	26/07/28	1,412	1,421	1,400	1,414	-16.0	-1.12	34,600	15,184,060,416
[7320]	26/07/27	1,401	1,434	1,401	1,430	+26.0	+1.85	22,900	15,355,875,328
[7320]	26/07/24	1,443	1,443	1,394	1,404	-48.0	-3.31	24,200	15,076,676,608
[7320]	26/07/23	1,460	1,466	1,432	1,452	-12.0	-0.82	16,900	15,592,119,296
[7320]	26/07/22	1,480	1,488	1,458	1,464	-11.0	-0.75	16,200	15,720,979,456
[7320]	26/07/21	1,500	1,500	1,464	1,475	+5.0	+0.34	18,800	15,839,101,952
[7320]	26/07/17	1,472	1,481	1,435	1,470	-12	-0.81	36,800	-
[7320]	26/07/16	1,489	1,505	1,473	1,482	-28	-1.85	22,400	-
[7320]	26/07/15	1,506	1,510	1,482	1,510	+24	+1.62	16,600	-
[7320]	26/07/14	1,498	1,500	1,484	1,486	-12	-0.80	8,500	-
[7320]	26/07/13	1,480	1,500	1,476	1,498	-2	-0.13	17,800	-
[7320]	26/07/10	1,463	1,502	1,463	1,500	+32	+2.18	9,000	-
[7320]	26/07/09	1,470	1,483	1,441	1,468	-11	-0.74	12,500	-
[7320]	26/07/08	1,498	1,505	1,462	1,479	-3	-0.20	14,600	-
[7320]	26/07/07	1,481	1,512	1,473	1,482	-2	-0.13	32,700	-
[7320]	26/07/06	1,450	1,484	1,450	1,484	+28	+1.92	26,900	-
[7320]	26/07/03	1,443	1,486	1,443	1,456	+13	+0.90	19,800	-
[7320]	26/07/02	1,398	1,460	1,398	1,443	+36	+2.56	24,800	-
[7320]	26/07/01	1,375	1,407	1,359	1,407	+32	+2.33	21,200	-
[7320]	26/06/30	1,371	1,394	1,340	1,375	+28	+2.08	29,700	-
[7320]	26/06/29	1,352	1,380	1,340	1,347	+15	+1.13	74,800	-
[7320]	26/06/26	1,350	1,354	1,327	1,332	-28	-2.06	47,800	-
[7320]	26/06/25	1,356	1,379	1,348	1,360	+14	+1.04	36,100	-
[7320]	26/06/24	1,375	1,400	1,346	1,346	-33	-2.39	36,200	-
[7320]	26/06/23	1,410	1,410	1,365	1,379	-31	-2.20	32,600	-
[7320]	26/06/22	1,372	1,425	1,358	1,410	+36	+2.62	36,800	-
[7320]	26/06/19	1,406	1,411	1,361	1,374	-32	-2.28	55,600	-
[7320]	26/06/18	1,425	1,440	1,405	1,406	-24	-1.68	31,700	-
[7320]	26/06/17	1,395	1,460	1,393	1,430	+35	+2.51	46,600	-
[7320]	26/06/16	1,407	1,414	1,388	1,395	-7	-0.50	34,700	-
[7320]	26/06/15	1,412	1,428	1,392	1,402	-10	-0.71	56,200	-
[7320]	26/06/12	1,450	1,450	1,382	1,412	-18	-1.26	79,800	-
[7320]	26/06/11	1,515	1,515	1,426	1,430	-88	-5.80	110,800	-
[7320]	26/06/10	1,541	1,557	1,501	1,518	+17	+1.13	42,500	-
[7320]	26/06/09	1,525	1,530	1,501	1,501	-18	-1.18	32,400	-
[7320]	26/06/08	1,544	1,553	1,509	1,519	-54	-3.43	55,900	-
[7320]	26/06/05	1,547	1,604	1,547	1,573	+44	+2.88	31,000	-
[7320]	26/06/04	1,598	1,598	1,528	1,529	-84	-5.21	76,700	-
[7320]	26/06/03	1,613	1,624	1,558	1,613	+8	+0.50	69,500	-
[7320]	26/06/02	1,661	1,666	1,601	1,605	-55	-3.31	95,300	-
[7320]	26/06/01	1,783	1,802	1,652	1,660	-114	-6.43	95,500	-
[7320]	26/05/29	1,827	1,840	1,774	1,774	-53	-2.90	55,100	-
[7320]	26/05/28	1,818	1,856	1,813	1,827	-23	-1.24	53,600	-
[7320]	26/05/27	1,842	1,875	1,810	1,850	+15	+0.82	50,400	-
[7320]	26/05/26	1,850	1,851	1,792	1,835	-24	-1.29	33,200	-
[7320]	26/05/25	1,880	1,886	1,807	1,859	+1	+0.05	73,900	-
[7320]	26/05/22	1,800	1,858	1,780	1,858	+78.0	+4.38	90,100	-
[7320]	26/05/21	1,769	1,798	1,767	1,780	+11.0	+0.62	14,700	-
[7320]	26/05/20	1,826	1,826	1,730	1,769	-50.0	-2.75	63,200	-
[7320]	26/05/19	1,783	1,844	1,766	1,819	+53.0	+3.00	106,300	-
[7320]	26/05/18	1,600	1,788	1,591	1,766	+278.0	+18.68	290,100	-
[7320]	26/05/15	1,474	1,550	1,460	1,488	+14.0	+0.95	41,100	-
[7320]	26/05/14	1,596	1,596	1,460	1,474	-122.0	-7.64	73,000	-
[7320]	26/05/13	1,561	1,602	1,553	1,596	+39.0	+2.50	36,500	-
[7320]	26/05/12	1,602	1,622	1,557	1,557	-73.0	-4.48	49,700	-
[7320]	26/05/11	1,632	1,635	1,604	1,630	+31.0	+1.94	28,200	-
[7320]	26/05/08	1,597	1,609	1,573	1,599	+2.0	+0.13	44,500	-
[7320]	26/05/07	1,601	1,616	1,583	1,597	+1.0	+0.06	36,600	-
[7320]	26/05/01	1,593	1,605	1,583	1,596	-4.0	-0.25	21,200	-
[7320]	26/04/30	1,599	1,628	1,595	1,600	+1.0	+0.06	14,100	-
[7320]	26/04/28	1,570	1,618	1,570	1,599	+13.0	+0.82	36,300	-
[7320]	26/04/27	1,600	1,628	1,583	1,586	-24	-1.49	31,300	-
[7320]	26/04/24	1,648	1,648	1,610	1,610	-27	-1.65	10,400	-
[7320]	26/04/23	1,632	1,649	1,615	1,637	+8	+0.49	11,300	-
[7320]	26/04/22	1,645	1,650	1,627	1,629	-25	-1.51	11,500	-
[7320]	26/04/21	1,666	1,676	1,651	1,654	-19	-1.14	8,700	-
[7320]	26/04/20	1,695	1,695	1,661	1,673	-18	-1.06	14,900	-
[7320]	26/04/17	1,659	1,697	1,607	1,691	+72	+4.45	43,800	-
[7320]	26/04/16	1,631	1,649	1,613	1,619	+8	+0.50	30,000	-
[7320]	26/04/15	1,655	1,655	1,606	1,611	-11	-0.68	21,300	-
[7320]	26/04/14	1,645	1,648	1,619	1,622	-9	-0.55	35,700	-
[7320]	26/04/13	1,656	1,677	1,609	1,631	-51	-3.03	51,700	-
[7320]	26/04/10	1,692	1,705	1,662	1,682	-9	-0.53	27,900	-
[7320]	26/04/09	1,730	1,730	1,689	1,691	-44	-2.54	27,100	-
[7320]	26/04/08	1,694	1,738	1,693	1,735	+61	+3.64	58,300	-
[7320]	26/04/07	1,663	1,680	1,652	1,674	+11	+0.66	19,600	-
[7320]	26/04/06	1,668	1,686	1,649	1,663	-4	-0.24	22,900	-
[7320]	26/04/03	1,623	1,667	1,623	1,667	+44	+2.71	17,200	-
[7320]	26/04/02	1,658	1,661	1,616	1,623	-13	-0.79	22,400	-
[7320]	26/04/01	1,600	1,653	1,600	1,636	+56	+3.54	18,700	-
[7320]	26/03/31	1,593	1,605	1,574	1,580	-13	-0.82	12,300	-
[7320]	26/03/30	1,601	1,612	1,574	1,593	-48	-2.93	21,800	-
[7320]	26/03/27	1,577	1,659	1,577	1,641	+61	+3.86	31,600	-
[7320]	26/03/26	1,586	1,604	1,566	1,580	-4	-0.25	34,000	-
[7320]	26/03/25	1,554	1,591	1,554	1,584	+30	+1.93	23,200	-
[7320]	26/03/24	1,555	1,577	1,543	1,554	+39	+2.57	60,000	-
[7320]	26/03/23	1,534	1,534	1,491	1,515	-59	-3.75	37,100	-
[7320]	26/03/19	1,569	1,606	1,561	1,574	-13	-0.82	24,500	-
[7320]	26/03/18	1,610	1,616	1,575	1,587	-13	-0.81	29,100	-
[7320]	26/03/17	1,587	1,640	1,587	1,600	+14	+0.88	27,100	-
[7320]	26/03/16	1,573	1,591	1,566	1,586	+3	+0.19	18,100	-
[7320]	26/03/13	1,530	1,599	1,530	1,583	+24	+1.54	35,000	-
[7320]	26/03/12	1,591	1,592	1,554	1,559	-57	-3.53	23,100	-
[7320]	26/03/11	1,602	1,630	1,602	1,616	+6	+0.37	18,100	-
[7320]	26/03/10	1,598	1,615	1,579	1,610	+31	+1.96	37,700	-
[7320]	26/03/09	1,573	1,593	1,528	1,579	-34	-2.11	57,100	-
[7320]	26/03/06	1,580	1,620	1,556	1,613	+33	+2.09	71,700	-
[7320]	26/03/05	1,500	1,597	1,500	1,580	+111	+7.56	59,000	-
[7320]	26/03/04	1,498	1,505	1,428	1,469	-52	-3.42	69,800	-
[7320]	26/03/03	1,550	1,559	1,521	1,521	-52	-3.31	25,500	-
[7320]	26/03/02	1,576	1,582	1,554	1,573	-37	-2.30	23,900	-
[7320]	26/02/27	1,558	1,620	1,540	1,610	+47	+3.01	46,200	-
[7320]	26/02/26	1,534	1,576	1,534	1,563	+30	+1.96	19,200	-
[7320]	26/02/25	1,550	1,563	1,529	1,533	-9	-0.58	17,200	-
[7320]	26/02/24	1,545	1,555	1,521	1,542	-26	-1.66	28,100	-
[7320]	26/02/20	1,574	1,578	1,546	1,568	-30	-1.88	31,500	-
[7320]	26/02/19	1,582	1,600	1,561	1,598	+18	+1.14	36,700	-
[7320]	26/02/18	1,548	1,592	1,516	1,580	+33	+2.13	77,500	-
[7320]	26/02/17	1,547	1,599	1,515	1,547	-33	-2.09	93,800	-
[7320]	26/02/16	1,562	1,623	1,562	1,580	+238	+17.73	252,600	-
[7320]	26/02/13	1,409	1,415	1,335	1,342	-75	-5.29	75,200	-
[7320]	26/02/12	1,412	1,423	1,402	1,417	+5	+0.35	14,100	-
[7320]	26/02/10	1,413	1,417	1,396	1,412	+15	+1.07	44,400	-
[7320]	26/02/09	1,405	1,405	1,380	1,397	+13	+0.94	25,500	-
[7320]	26/02/06	1,393	1,396	1,376	1,384	-22	-1.56	41,400	-
[7320]	26/02/05	1,411	1,424	1,396	1,406	+7	+0.50	17,400	-
[7320]	26/02/04	1,412	1,412	1,390	1,399	-29	-2.03	45,400	-
[7320]	26/02/03	1,403	1,428	1,400	1,428	+21	+1.49	19,500	-
[7320]	26/02/02	1,400	1,418	1,398	1,407	-2	-0.14	21,900	-
[7320]	26/01/30	1,400	1,415	1,387	1,409	+6	+0.43	52,500	-
[7320]	26/01/29	1,419	1,419	1,391	1,403	-18	-1.27	58,900	-
[7320]	26/01/28	1,506	1,541	1,407	1,421	-55	-3.73	265,500	-
[7320]	26/01/27	1,460	1,476	1,444	1,476	+11	+0.75	27,700	-
[7320]	26/01/26	1,476	1,485	1,440	1,465	0	0.00	47,200	-
[7320]	26/01/23	1,491	1,492	1,465	1,465	-26	-1.74	41,100	-
[7320]	26/01/22	1,499	1,512	1,473	1,491	+11	+0.74	48,600	-
[7320]	26/01/21	1,479	1,504	1,465	1,480	-24	-1.60	43,400	-
[7320]	26/01/20	1,533	1,545	1,501	1,504	-29	-1.89	37,800	-
[7320]	26/01/19	1,540	1,540	1,514	1,533	-12	-0.78	48,000	-
[7320]	26/01/16	1,565	1,565	1,522	1,545	-16	-1.02	54,900	-
[7320]	26/01/15	1,460	1,567	1,444	1,561	+127	+8.86	131,300	-
[7320]	26/01/14	1,460	1,460	1,431	1,434	-20	-1.38	29,300	-
[7320]	26/01/13	1,494	1,494	1,446	1,454	-17	-1.16	43,500	-
[7320]	26/01/09	1,468	1,479	1,455	1,471	+16	+1.10	33,200	-
[7320]	26/01/08	1,421	1,468	1,421	1,455	+34	+2.39	33,400	-
[7320]	26/01/07	1,413	1,435	1,412	1,421	-8	-0.56	28,400	-
[7320]	26/01/06	1,411	1,436	1,411	1,429	+19	+1.35	31,800	-
[7320]	26/01/05	1,425	1,431	1,395	1,410	+3	+0.21	39,400	-
[7320]	25/12/30	1,414	1,421	1,402	1,407	-14	-0.99	26,700	-
[7320]	25/12/29	1,450	1,450	1,416	1,421	-25	-1.73	46,100	-
[7320]	25/12/26	1,452	1,464	1,433	1,446	+4	+0.28	26,500	-
[7320]	25/12/25	1,441	1,456	1,437	1,442	+8	+0.56	21,300	-
[7320]	25/12/24	1,433	1,450	1,425	1,434	+7	+0.49	29,800	-
[7320]	25/12/23	1,407	1,445	1,407	1,427	+50	+3.63	92,500	-
[7320]	25/12/22	1,430	1,430	1,371	1,377	-45	-3.16	62,500	-
[7320]	25/12/19	1,407	1,424	1,402	1,422	+14	+0.99	44,000	-
[7320]	25/12/18	1,381	1,413	1,381	1,408	+27	+1.96	21,000	-
[7320]	25/12/17	1,393	1,393	1,362	1,381	-1	-0.07	39,700	-
[7320]	25/12/16	1,415	1,415	1,369	1,382	-22	-1.57	144,200	-
[7320]	25/12/15	1,436	1,438	1,374	1,404	-5	-0.35	108,400	-
[7320]	25/12/12	1,389	1,429	1,389	1,409	+7	+0.50	52,800	-
[7320]	25/12/11	1,418	1,423	1,390	1,402	-13	-0.92	63,500	-
[7320]	25/12/10	1,420	1,420	1,396	1,415	-11	-0.77	64,500	-
[7320]	25/12/09	1,455	1,470	1,414	1,426	-37	-2.53	80,700	-
[7320]	25/12/08	1,419	1,463	1,404	1,463	+34	+2.38	112,500	-
[7320]	25/12/05	1,434	1,446	1,418	1,429	-5	-0.35	46,900	-
[7320]	25/12/04	1,470	1,497	1,427	1,434	-36	-2.45	59,300	-
[7320]	25/12/03	1,465	1,483	1,452	1,470	+3	+0.20	62,500	-
[7320]	25/12/02	1,482	1,499	1,461	1,467	-20	-1.34	70,100	-
[7320]	25/12/01	1,533	1,537	1,480	1,487	-54	-3.50	54,800	-
[7320]	25/11/28	1,550	1,573	1,529	1,541	-7	-0.45	41,600	-
[7320]	25/11/27	1,523	1,565	1,523	1,548	+14	+0.91	38,300	-
[7320]	25/11/26	1,502	1,552	1,501	1,534	+41	+2.75	53,400	-
[7320]	25/11/25	1,460	1,565	1,459	1,493	+34	+2.33	186,400	-
[7320]	25/11/21	1,400	1,459	1,384	1,459	+62	+4.44	111,500	-
[7320]	25/11/20	1,551	1,551	1,366	1,397	-139	-9.05	256,300	-
[7320]	25/11/19	1,590	1,604	1,531	1,536	-54	-3.40	96,100	-
[7320]	25/11/18	1,578	1,606	1,563	1,590	+12	+0.76	128,700	-
[7320]	25/11/17	1,558	1,601	1,518	1,578	+38	+2.47	141,200	-
[7320]	25/11/14	1,601	1,637	1,534	1,540	-131	-7.84	423,000	-
[7320]	25/11/13	1,691	1,726	1,671	1,671	-500	-23.03	653,300	-
[7320]	25/11/12	2,131	2,171	2,120	2,171	+24	+1.12	55,900	-
[7320]	25/11/11	2,129	2,149	2,105	2,147	+5	+0.23	41,800	-
[7320]	25/11/10	2,131	2,157	2,110	2,142	+30	+1.42	26,300	-
[7320]	25/11/07	2,100	2,122	2,100	2,112	+29	+1.39	8,700	-
[7320]	25/11/06	2,120	2,120	2,073	2,083	-37	-1.75	20,100	-
[7320]	25/11/05	2,028	2,120	2,015	2,120	+70	+3.41	38,900	-
[7320]	25/11/04	2,152	2,178	2,050	2,050	-104	-4.83	41,800	-
[7320]	25/10/31	2,144	2,170	2,112	2,154	0	0.00	20,100	-
[7320]	25/10/30	2,170	2,190	2,141	2,154	-9	-0.42	26,700	-
[7320]	25/10/29	2,243	2,243	2,140	2,163	-84	-3.74	29,600	-
[7320]	25/10/28	2,258	2,270	2,240	2,247	-25	-1.10	8,500	-
[7320]	25/10/27	2,281	2,311	2,262	2,272	-8	-0.35	38,500	-
[7320]	25/10/24	2,323	2,334	2,277	2,280	-43	-1.85	15,600	-
[7320]	25/10/23	2,373	2,373	2,299	2,323	-33	-1.40	24,200	-
[7320]	25/10/22	2,277	2,358	2,276	2,356	+79	+3.47	18,300	-
[7320]	25/10/21	2,325	2,348	2,275	2,277	-54	-2.32	24,300	-
[7320]	25/10/20	2,284	2,335	2,284	2,331	+61	+2.69	23,600	-
[7320]	25/10/17	2,286	2,286	2,254	2,270	-25	-1.09	21,600	-
[7320]	25/10/16	2,265	2,316	2,248	2,295	+16	+0.70	32,200	-
[7320]	25/10/15	2,197	2,295	2,197	2,279	+82	+3.73	23,900	-
[7320]	25/10/14	2,210	2,223	2,151	2,197	-48	-2.14	95,700	-
[7320]	25/10/10	2,296	2,327	2,245	2,245	-51	-2.22	25,500	-
[7320]	25/10/09	2,279	2,323	2,279	2,296	+6	+0.26	17,900	-
[7320]	25/10/08	2,301	2,325	2,288	2,290	-24	-1.04	28,700	-
[7320]	25/10/07	2,275	2,337	2,266	2,314	+53	+2.34	38,700	-
[7320]	25/10/06	2,253	2,281	2,210	2,261	+8	+0.36	53,800	-
[7320]	25/10/03	2,305	2,361	2,237	2,253	-80	-3.43	76,600	-
[7320]	25/10/02	2,405	2,443	2,284	2,333	-49	-2.06	69,900	-
[7320]	25/10/01	2,370	2,443	2,342	2,382	+43	+1.84	135,800	-
[7320]	25/09/30	2,310	2,339	2,296	2,339	+29	+1.26	39,000	-
[7320]	25/09/29	2,386	2,386	2,280	2,310	-57	-2.41	37,200	-
[7320]	25/09/26	2,337	2,378	2,312	2,367	+45	+1.94	44,700	-
[7320]	25/09/25	2,305	2,333	2,299	2,322	+25	+1.09	30,000	-
[7320]	25/09/24	2,334	2,334	2,272	2,297	-48	-2.05	26,400	-
[7320]	25/09/22	2,299	2,345	2,279	2,345	+75	+3.30	44,400	-
[7320]	25/09/19	2,325	2,326	2,218	2,270	-50	-2.16	95,000	-
[7320]	25/09/18	2,257	2,320	2,257	2,320	+63	+2.79	51,300	-
[7320]	25/09/17	2,286	2,304	2,245	2,257	-40	-1.74	40,700	-
[7320]	25/09/16	2,282	2,345	2,276	2,297	+28	+1.23	94,300	-
[7320]	25/09/12	2,255	2,370	2,238	2,269	+31	+1.39	118,200	-
[7320]	25/09/11	2,235	2,270	2,209	2,238	0	0.00	40,600	-
[7320]	25/09/10	2,229	2,255	2,197	2,238	0	0.00	42,500	-
[7320]	25/09/09	2,230	2,245	2,194	2,238	+9	+0.40	56,500	-
[7320]	25/09/08	2,251	2,255	2,217	2,229	-22	-0.98	19,300	-
[7320]	25/09/05	2,293	2,293	2,245	2,251	-11	-0.49	48,100	-