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
[7327]	26/10/29	2,350	2,395	2,331	2,382	+38	+1.62116	6,855,900	625,145,872,384
[7327]	26/10/28	2,389	2,390	2,327	2,344	+5	+0.213767	1,231,600	615,172,931,584
[7327]	26/10/27	2,310	2,345	2,283	2,339	+70	+3.085059	1,152,500	613,860,704,256
[7327]	26/10/26	2,234	2,299	2,218	2,269	+22	+0.979083	1,316,600	595,489,521,664
[7327]	26/10/23	2,251	2,258	2,162	2,247	-79	-3.396389	1,897,100	589,715,668,992
[7327]	26/10/22	2,430	2,434	2,317	2,326	-90	-3.725166	1,110,900	610,448,900,096
[7327]	26/10/21	2,389	2,431	2,380	2,416	+49	+2.070131	888,600	634,069,057,536
[7327]	26/10/20	2,470	2,483	2,356	2,367	-137	-5.471246	1,069,500	621,209,190,400
[7327]	26/10/19	2,473	2,504	2,435	2,504	-3	-0.119665	640,800	657,164,271,616
[7327]	26/10/16	2,502	2,520	2,484	2,507	+30	+1.211143	846,200	657,951,621,120
[7327]	26/10/15	2,475	2,504	2,436	2,477	-36	-1.432551	1,722,800	650,078,257,152
[7327]	26/10/14	2,601	2,614	2,500	2,513	-118	-4.484987	1,371,800	659,526,254,592
[7327]	26/10/13	2,607	2,668	2,607	2,631	+61	+2.373541	1,187,400	690,494,898,176
[7327]	26/10/09	2,665	2,669	2,570	2,570	-75	-2.835539	1,303,300	674,485,698,560
[7327]	26/10/08	2,705	2,722	2,643	2,645	-72	-2.649982	1,378,200	694,169,108,480
[7327]	26/10/07	2,741	2,777	2,712	2,717	-58	-2.09009	1,067,200	713,065,234,432
[7327]	26/10/06	2,719	2,780	2,709	2,775	+74	+2.739726	981,700	728,287,084,544
[7327]	26/10/05	2,688	2,712	2,663	2,701	+27	+1.009723	947,700	708,866,080,768
[7327]	26/10/02	2,731	2,757	2,669	2,674	-92	-3.326103	1,321,000	701,780,066,304
[7327]	26/10/01	2,805	2,818	2,695	2,766	-60	-2.123142	1,480,800	725,925,036,032
[7327]	26/09/30	2,798	2,849	2,767	2,826	+35	+1.254031	1,362,700	741,671,829,504
[7327]	26/09/29	2,786	2,826	2,759	2,791	-75	-2.616888	1,273,200	732,486,238,208
[7327]	26/09/28	2,870	2,887	2,830	2,866	+11	+0.385289	1,444,000	752,169,648,128
[7327]	26/09/25	2,722	2,855	2,715	2,855	+163	+6.054978	1,911,900	749,282,721,792
[7327]	26/09/24	2,677	2,709	2,630	2,692	+28	+1.051051	1,477,100	706,504,097,792
[7327]	26/09/18	2,658	2,672	2,624	2,664	+10	+0.37679	1,246,800	699,155,611,648
[7327]	26/09/17	2,632	2,683	2,619	2,654	+30	+1.143293	708,200	696,531,156,992
[7327]	26/09/16	2,630	2,662	2,623	2,624	+10	+0.382555	737,700	688,657,727,488
[7327]	26/09/15	2,660	2,679	2,595	2,614	-46	-1.729323	733,900	686,033,272,832
[7327]	26/09/14	2,630	2,678	2,620	2,660	+29	+1.102242	994,600	698,105,790,464
[7327]	26/09/11	2,551	2,659	2,529	2,631	+12	+0.45819	996,100	690,494,898,176
[7327]	26/09/10	2,550	2,630	2,547	2,619	+66	+2.585194	610,700	687,345,500,160
[7327]	26/09/09	2,583	2,605	2,544	2,553	-46	-1.769912	830,800	670,024,138,752
[7327]	26/09/08	2,627	2,650	2,598	2,599	-48	-1.813374	621,600	682,096,590,848
[7327]	26/09/07	2,655	2,665	2,625	2,647	+1	+0.037793	497,200	694,693,986,304
[7327]	26/09/04	2,653	2,668	2,591	2,646	-6	-0.226244	880,600	694,431,580,160
[7327]	26/09/03	2,625	2,683	2,607	2,652	+40	+1.531394	972,100	696,006,213,632
[7327]	26/09/02	2,585	2,634	2,578	2,612	-6	-0.229183	889,800	685,508,395,008
[7327]	26/09/01	2,581	2,618	2,558	2,618	+16	+0.614912	734,600	687,083,094,016
[7327]	26/08/31	2,580	2,622	2,538	2,602	+16	+0.618716	1,111,700	682,883,940,352
[7327]	26/08/28	2,546	2,602	2,534	2,586	+40	+1.571092	794,200	678,684,786,688
[7327]	26/08/27	2,547	2,568	2,533	2,546	+21	+0.831683	865,200	668,186,968,064
[7327]	26/08/26	2,508	2,550	2,501	2,525	+26	+1.040416	543,800	662,675,652,608
[7327]	26/08/25	2,469	2,507	2,447	2,499	+58	+2.376075	494,000	655,852,044,288
[7327]	26/08/24	2,500	2,502	2,429	2,441	-24	-0.973631	557,800	640,630,194,176
[7327]	26/08/21	2,425	2,482	2,420	2,465	+38	+1.565719	668,400	646,928,859,136
[7327]	26/08/20	2,420	2,448	2,403	2,427	0	0	594,500	636,955,918,336
[7327]	26/08/19	2,511	2,528	2,420	2,427	-128	-5.009785	1,001,700	636,955,918,336
[7327]	26/08/18	2,547	2,588	2,532	2,555	+36	+1.429139	723,500	670,549,016,576
[7327]	26/08/17	2,523	2,533	2,505	2,519	+19	+0.76	517,500	661,100,953,600
[7327]	26/08/14	2,494	2,534	2,475	2,500	+6	+0.240577	1,071,900	656,114,450,432
[7327]	26/08/13	2,450	2,496	2,442	2,494	+68	+2.802968	840,500	654,539,816,960
[7327]	26/08/12	2,380	2,431	2,366	2,426	+85	+3.630927	808,500	636,693,512,192
[7327]	26/08/10	2,375	2,376	2,314	2,341	-31	-1.306914	934,400	614,385,582,080
[7327]	26/08/07	2,380	2,387	2,353	2,372	-8	-0.336134	696,800	622,521,417,728
[7327]	26/08/06	2,353	2,394	2,345	2,380	+27	+1.147471	857,500	624,620,994,560
[7327]	26/08/05	2,292	2,356	2,290	2,353	+62	+2.706242	869,100	617,534,980,096
[7327]	26/08/04	2,313	2,327	2,275	2,291	-18	-0.779558	917,100	601,263,308,800
[7327]	26/08/03	2,313	2,341	2,230	2,309	+1	+0.043328	1,636,100	605,987,340,288
[7327]	26/07/31	2,276	2,308	2,235	2,308	+59	+2.623388	930,900	605,724,868,608
[7327]	26/07/30	2,223	2,258	2,211	2,249	-19	-0.837743	930,100	590,240,612,352
[7327]	26/07/29	2,315	2,316	2,225	2,268	-60	-2.57732	921,600	595,227,049,984
[7327]	26/07/28	2,402	2,409	2,319	2,328	-74	-3.080766	788,800	610,973,777,920
[7327]	26/07/27	2,378	2,408	2,364	2,402	+37	+1.564482	803,800	630,394,781,696
[7327]	26/07/24	2,320	2,372	2,309	2,365	+10	+0.424628	615,900	620,684,312,576
[7327]	26/07/23	2,323	2,364	2,318	2,355	+30	+1.290323	705,900	618,059,857,920
[7327]	26/07/22	2,314	2,341	2,289	2,325	+38	+1.661565	705,600	610,186,493,952
[7327]	26/07/21	2,234	2,299	2,215	2,287	+85	+3.860127	823,500	600,213,553,152
[7327]	26/07/17	2,340	2,361	2,181	2,202	-136	-5.816938	1,268,600	-
[7327]	26/07/16	2,350	2,377	2,334	2,338	-23	-0.974163	748,200	-
[7327]	26/07/15	2,325	2,361	2,314	2,361	+54	+2.340702	749,900	-
[7327]	26/07/14	2,275	2,315	2,255	2,307	+37	+1.629956	781,000	-
[7327]	26/07/13	2,275	2,299	2,249	2,270	+24	+1.068566	940,000	-
[7327]	26/07/10	2,270	2,295	2,243	2,246	-9	-0.399113	634,300	-
[7327]	26/07/09	2,249	2,261	2,230	2,255	-9	-0.397527	555,600	-
[7327]	26/07/08	2,227	2,289	2,223	2,264	+59	+2.675737	950,000	-
[7327]	26/07/07	2,285	2,292	2,205	2,205	-50	-2.217295	931,300	-
[7327]	26/07/06	2,211	2,260	2,197	2,255	+44	+1.99005	771,500	-
[7327]	26/07/03	2,221	2,226	2,187	2,211	+22	+1.005025	669,000	-
[7327]	26/07/02	2,176	2,212	2,155	2,189	+43	+2.003728	816,100	-
[7327]	26/07/01	2,137	2,161	2,130	2,146	+16	+0.751174	667,500	-
[7327]	26/06/30	2,147	2,161	2,120	2,130	-11	-0.513779	979,300	-
[7327]	26/06/29	2,152	2,152	2,111	2,141	+10	+0.469263	1,172,500	-
[7327]	26/06/26	2,122	2,131	2,103	2,131	+24	+1.13906	630,900	-
[7327]	26/06/25	2,116	2,127	2,087	2,107	+27	+1.298077	966,300	-
[7327]	26/06/24	2,121	2,132	2,060	2,080	-41	-1.93305	641,100	-
[7327]	26/06/23	2,153	2,153	2,113	2,121	-7	-0.328947	573,800	-
[7327]	26/06/22	2,050	2,141	2,050	2,128	+52	+2.504817	694,500	-
[7327]	26/06/19	2,090	2,101	2,048	2,076	-22	-1.048618	916,900	-
[7327]	26/06/18	2,089	2,110	2,075	2,098	+31	+1.499758	818,400	-
[7327]	26/06/17	2,120	2,141	2,067	2,067	-30	-1.430615	749,700	-
[7327]	26/06/16	2,108	2,124	2,070	2,097	-35	-1.641651	859,200	-
[7327]	26/06/15	2,150	2,179	2,122	2,132	+28	+1.330798	970,200	-
[7327]	26/06/12	2,104	2,134	2,093	2,104	+32	+1.544402	1,011,300	-
[7327]	26/06/11	2,090	2,111	2,055	2,072	-23	-1.097852	623,100	-
[7327]	26/06/10	2,138	2,171	2,082	2,095	-24	-1.13261	911,800	-
[7327]	26/06/09	2,043	2,123	2,043	2,119	+84	+4.127764	1,060,400	-
[7327]	26/06/08	2,029	2,047	2,007	2,035	-11	-0.537634	960,300	-
[7327]	26/06/05	2,048	2,066	2,032	2,046	+24	+1.186944	840,600	-
[7327]	26/06/04	1,980	2,045	1,958	2,022	+29	+1.455093	806,900	-
[7327]	26/06/03	1,990	2,002	1,963	1,993	+16	+0.809307	775,100	-
[7327]	26/06/02	1,950	1,988	1,909	1,977	-5	-0.25227	1,006,600	-
[7327]	26/06/01	2,005	2,008	1,971	1,982	-38	-1.881188	1,013,700	-
[7327]	26/05/29	2,010	2,056	2,005	2,020	-5	-0.246914	1,125,700	-
[7327]	26/05/28	2,064	2,064	2,001	2,025	-39	-1.889535	931,500	-
[7327]	26/05/27	2,080	2,094	2,038	2,064	-30	-1.432665	887,900	-
[7327]	26/05/26	2,108	2,115	2,052	2,094	-21	-0.992908	1,130,400	-
[7327]	26/05/25	2,117	2,133	2,081	2,115	0	0	673,800	-
[7327]	26/05/22	2,171	2,172	2,099	2,115	-37	-1.719331	855,100	-
[7327]	26/05/21	2,130	2,181	2,130	2,152	+41	+1.942207	1,188,400	-
[7327]	26/05/20	2,103	2,128	2,073	2,111	+18	+0.86001	1,127,800	-
[7327]	26/05/19	2,084	2,123	2,082	2,093	+23	+1.111111	1,229,300	-
[7327]	26/05/18	2,042	2,073	2,018	2,070	+40	+1.970443	1,549,200	-
[7327]	26/05/15	2,001	2,037	1,977	2,030	+19	+0.944804	1,725,500	-
[7327]	26/05/14	2,017	2,017	1,987	2,011	-3	-0.148957	911,300	-
[7327]	26/05/13	2,000	2,022	1,990	2,014	+6	+0.298805	904,600	-
[7327]	26/05/12	2,016	2,028	1,995	2,008	+6	+0.2997	1,146,500	-
[7327]	26/05/11	1,983	2,010	1,978	2,002	+25	+1.264542	801,500	-
[7327]	26/05/08	1,986	1,999	1,928	1,977	-43	-2.128713	1,189,600	-
[7327]	26/05/07	2,001	2,035	1,975	2,020	+76	+3.909465	1,422,600	-
[7327]	26/05/01	1,941	1,964	1,912	1,944	-14	-0.715015	715,500	-
[7327]	26/04/30	1,970	1,990	1,923	1,958	-47	-2.34414	960,500	-
[7327]	26/04/28	1,899	2,008	1,881	2,005	+175	+9.562842	2,265,100	-
[7327]	26/04/27	1,810	1,834	1,787	1,830	-11	-0.597501	849,800	-
[7327]	26/04/24	1,848	1,850	1,815	1,841	-8	-0.432666	538,800	-
[7327]	26/04/23	1,830	1,855	1,807	1,849	+4	+0.216802	1,265,700	-
[7327]	26/04/22	1,883	1,892	1,830	1,845	-46	-2.432575	1,113,300	-
[7327]	26/04/21	1,960	1,960	1,887	1,891	-69	-3.520408	1,256,700	-
[7327]	26/04/20	2,013	2,014	1,957	1,960	-36	-1.803607	778,300	-
[7327]	26/04/17	2,000	2,005	1,975	1,996	-4	-0.2	809,700	-
[7327]	26/04/16	2,027	2,033	2,000	2,000	-12	-0.596421	652,400	-
[7327]	26/04/15	2,002	2,032	1,998	2,012	+17	+0.85213	940,500	-
[7327]	26/04/14	2,002	2,006	1,971	1,995	+5	+0.251256	796,900	-
[7327]	26/04/13	1,989	2,019	1,973	1,990	-25	-1.240695	994,200	-
[7327]	26/04/10	2,038	2,067	2,008	2,015	-9	-0.444664	717,100	-
[7327]	26/04/09	2,034	2,048	2,008	2,024	+3	+0.148441	1,230,200	-
[7327]	26/04/08	2,011	2,040	2,007	2,021	+59	+3.007136	1,384,300	-
[7327]	26/04/07	1,972	1,993	1,947	1,962	+17	+0.874036	534,800	-
[7327]	26/04/06	1,943	1,968	1,937	1,945	+8	+0.41301	438,400	-
[7327]	26/04/03	1,949	1,964	1,930	1,937	+11	+0.571132	686,300	-
[7327]	26/04/02	2,007	2,015	1,920	1,926	-50	-2.530364	1,072,300	-
[7327]	26/04/01	1,965	1,980	1,933	1,976	+107	+5.724987	1,463,100	-
[7327]	26/03/31	1,884	1,933	1,853	1,869	-53	-2.757544	1,047,100	-
[7327]	26/03/30	1,868	1,930	1,868	1,922	-93	-4.615385	1,087,900	-
[7327]	26/03/27	1,962	2,036	1,956	2,015	+29	+1.460222	1,582,300	-
[7327]	26/03/26	2,030	2,036	1,956	1,986	-33	-1.634473	765,300	-
[7327]	26/03/25	1,988	2,036	1,984	2,019	+59	+3.010204	578,900	-
[7327]	26/03/24	1,969	1,978	1,940	1,960	+48	+2.51046	548,400	-
[7327]	26/03/23	1,900	1,916	1,866	1,912	-55	-2.796136	747,700	-
[7327]	26/03/19	1,985	1,998	1,964	1,967	-52	-2.575532	703,800	-
[7327]	26/03/18	1,995	2,023	1,987	2,019	+53	+2.695829	500,200	-
[7327]	26/03/17	1,982	2,018	1,953	1,966	+11	+0.56266	550,600	-
[7327]	26/03/16	1,965	1,979	1,940	1,955	-17	-0.862069	458,900	-
[7327]	26/03/13	1,914	1,977	1,914	1,972	+30	+1.544799	728,500	-
[7327]	26/03/12	2,005	2,011	1,931	1,942	-91	-4.476144	689,800	-
[7327]	26/03/11	2,050	2,074	2,022	2,033	+13	+0.643564	542,100	-
[7327]	26/03/10	1,970	2,045	1,966	2,020	+90	+4.663212	736,800	-
[7327]	26/03/09	1,861	1,950	1,861	1,930	-118	-5.761719	1,031,100	-
[7327]	26/03/06	2,010	2,061	1,991	2,048	+7	+0.342969	791,700	-
[7327]	26/03/05	1,990	2,062	1,978	2,041	+125	+6.524008	1,312,400	-
[7327]	26/03/04	1,932	1,973	1,857	1,916	-100	-4.960317	1,593,800	-
[7327]	26/03/03	1,992	2,045	1,975	2,016	+24	+1.204819	1,192,800	-
[7327]	26/03/02	1,951	2,005	1,943	1,992	-49	-2.400784	1,074,400	-
[7327]	26/02/27	1,969	2,041	1,964	2,041	+67	+3.394124	694,200	-
[7327]	26/02/26	1,957	1,985	1,948	1,974	+48	+2.492212	497,800	-
[7327]	26/02/25	1,944	1,950	1,904	1,926	-32	-1.634321	811,600	-
[7327]	26/02/24	2,000	2,005	1,925	1,958	-40	-2.002002	819,100	-
[7327]	26/02/20	1,991	2,011	1,981	1,998	-29	-1.430686	692,300	-
[7327]	26/02/19	1,961	2,027	1,960	2,027	+46	+2.32206	612,000	-
[7327]	26/02/18	1,975	1,990	1,954	1,981	+38	+1.955739	629,800	-
[7327]	26/02/17	1,982	2,012	1,943	1,943	-51	-2.557673	639,600	-
[7327]	26/02/16	2,026	2,037	1,961	1,994	-40	-1.966568	756,200	-
[7327]	26/02/13	2,070	2,089	2,025	2,034	-55	-2.632839	662,000	-
[7327]	26/02/12	2,005	2,089	2,003	2,089	+77	+3.827038	883,400	-
[7327]	26/02/10	1,982	2,031	1,981	2,012	+35	+1.770359	759,900	-
[7327]	26/02/09	1,961	1,979	1,925	1,977	+75	+3.943218	1,237,700	-
[7327]	26/02/06	1,865	1,902	1,845	1,902	+19	+1.009028	845,900	-
[7327]	26/02/05	1,862	1,890	1,855	1,883	+41	+2.225841	1,381,700	-
[7327]	26/02/04	1,832	1,842	1,816	1,842	+10	+0.545852	1,494,200	-
[7327]	26/02/03	1,811	1,832	1,801	1,832	+50	+2.805836	1,001,000	-
[7327]	26/02/02	1,810	1,850	1,782	1,782	-55	-2.994012	1,190,000	-
[7327]	26/01/30	1,820	1,844	1,802	1,837	+19	+1.045105	884,900	-
[7327]	26/01/29	1,783	1,822	1,774	1,818	+35	+1.962984	860,900	-
[7327]	26/01/28	1,793	1,801	1,763	1,783	-22	-1.218837	739,500	-
[7327]	26/01/27	1,780	1,809	1,763	1,805	+12	+0.669269	549,200	-
[7327]	26/01/26	1,816	1,832	1,790	1,793	-60	-3.237992	714,400	-
[7327]	26/01/23	1,805	1,859	1,805	1,853	+46	+2.545656	594,300	-
[7327]	26/01/22	1,799	1,814	1,782	1,807	+44	+2.495746	887,200	-
[7327]	26/01/21	1,760	1,779	1,733	1,763	-38	-2.109939	846,700	-
[7327]	26/01/20	1,816	1,816	1,787	1,801	-14	-0.77135	594,200	-
[7327]	26/01/19	1,820	1,824	1,792	1,815	+2	+0.110314	609,100	-
[7327]	26/01/16	1,799	1,816	1,792	1,813	+2	+0.110436	958,000	-
[7327]	26/01/15	1,801	1,825	1,796	1,811	+3	+0.165929	725,200	-
[7327]	26/01/14	1,793	1,808	1,758	1,808	+25	+1.402131	738,900	-
[7327]	26/01/13	1,781	1,795	1,766	1,783	+39	+2.236239	805,500	-
[7327]	26/01/09	1,739	1,747	1,725	1,744	+21	+1.218804	715,600	-
[7327]	26/01/08	1,725	1,736	1,712	1,723	+2	+0.116212	565,200	-
[7327]	26/01/07	1,701	1,721	1,695	1,721	+6	+0.349854	876,400	-
[7327]	26/01/06	1,686	1,723	1,681	1,715	+53	+3.188929	842,000	-
[7327]	26/01/05	1,642	1,664	1,637	1,662	+34	+2.088452	697,300	-
[7327]	25/12/30	1,640	1,663	1,628	1,628	-10	-0.610501	499,900	-
[7327]	25/12/29	1,623	1,640	1,615	1,638	+15	+0.924214	643,100	-
[7327]	25/12/26	1,627	1,645	1,615	1,623	+5	+0.309023	553,700	-
[7327]	25/12/25	1,637	1,637	1,615	1,618	-13	-0.797057	339,700	-
[7327]	25/12/24	1,643	1,658	1,618	1,631	-22	-1.330913	562,200	-
[7327]	25/12/23	1,640	1,668	1,636	1,653	+6	+0.364299	579,700	-
[7327]	25/12/22	1,670	1,684	1,646	1,647	-2	-0.121286	495,700	-
[7327]	25/12/19	1,624	1,653	1,623	1,649	+33	+2.042079	919,500	-
[7327]	25/12/18	1,641	1,643	1,605	1,616	-30	-1.8226	750,600	-
[7327]	25/12/17	1,640	1,666	1,621	1,646	+12	+0.734394	628,800	-
[7327]	25/12/16	1,652	1,665	1,629	1,634	-47	-2.795955	931,300	-
[7327]	25/12/15	1,632	1,682	1,632	1,681	+49	+3.002451	676,000	-
[7327]	25/12/12	1,615	1,650	1,613	1,632	+22	+1.36646	888,500	-
[7327]	25/12/11	1,650	1,655	1,603	1,610	-24	-1.468788	633,000	-
[7327]	25/12/10	1,649	1,654	1,631	1,634	-15	-0.909642	570,500	-
[7327]	25/12/09	1,669	1,675	1,646	1,649	-16	-0.960961	414,400	-
[7327]	25/12/08	1,666	1,676	1,642	1,665	+13	+0.786925	433,300	-
[7327]	25/12/05	1,656	1,662	1,634	1,652	-7	-0.421941	489,900	-
[7327]	25/12/04	1,625	1,661	1,619	1,659	+34	+2.092308	556,000	-
[7327]	25/12/03	1,650	1,651	1,614	1,625	-27	-1.634383	567,000	-
[7327]	25/12/02	1,680	1,693	1,641	1,652	-7	-0.421941	767,800	-
[7327]	25/12/01	1,650	1,685	1,641	1,659	+40	+2.470661	850,100	-
[7327]	25/11/28	1,605	1,625	1,601	1,619	+8	+0.496586	627,900	-
[7327]	25/11/27	1,600	1,631	1,595	1,611	+29	+1.833123	606,800	-
[7327]	25/11/26	1,586	1,592	1,574	1,582	+26	+1.670951	622,300	-
[7327]	25/11/25	1,550	1,561	1,529	1,556	+26	+1.699346	584,900	-
[7327]	25/11/21	1,477	1,530	1,477	1,530	+35	+2.341137	798,800	-
[7327]	25/11/20	1,496	1,499	1,471	1,495	+27	+1.839237	522,600	-
[7327]	25/11/19	1,475	1,491	1,454	1,468	+4	+0.273224	477,200	-
[7327]	25/11/18	1,485	1,491	1,458	1,464	-39	-2.59481	547,200	-
[7327]	25/11/17	1,507	1,517	1,490	1,503	+4	+0.266845	473,700	-
[7327]	25/11/14	1,487	1,510	1,483	1,499	-5	-0.332447	490,200	-
[7327]	25/11/13	1,494	1,511	1,488	1,504	+18	+1.211306	507,000	-
[7327]	25/11/12	1,470	1,492	1,459	1,486	+16	+1.088435	569,200	-
[7327]	25/11/11	1,485	1,486	1,454	1,470	+4	+0.272851	504,900	-
[7327]	25/11/10	1,490	1,500	1,466	1,466	-18	-1.212938	891,700	-
[7327]	25/11/07	1,520	1,522	1,470	1,484	-36	-2.368421	817,800	-
[7327]	25/11/06	1,471	1,521	1,468	1,520	+48	+3.26087	710,800	-
[7327]	25/11/05	1,475	1,485	1,420	1,472	-17	-1.141706	749,600	-
[7327]	25/11/04	1,481	1,507	1,471	1,489	+1	+0.067204	639,100	-
[7327]	25/10/31	1,507	1,509	1,473	1,488	-4	-0.268097	632,300	-
[7327]	25/10/30	1,453	1,492	1,450	1,492	+50	+3.467406	751,000	-
[7327]	25/10/29	1,473	1,473	1,442	1,442	-25	-1.704158	500,200	-
[7327]	25/10/28	1,500	1,500	1,465	1,467	-26	-1.74146	816,600	-
[7327]	25/10/27	1,480	1,502	1,478	1,493	+34	+2.330363	827,400	-
[7327]	25/10/24	1,473	1,477	1,457	1,459	-10	-0.680735	349,000	-
[7327]	25/10/23	1,468	1,482	1,459	1,469	+1	+0.06812	504,500	-
[7327]	25/10/22	1,458	1,472	1,450	1,468	+17	+1.171606	751,000	-
[7327]	25/10/21	1,480	1,485	1,449	1,451	-16	-1.090661	539,900	-
[7327]	25/10/20	1,470	1,473	1,445	1,467	+24	+1.663202	620,500	-
[7327]	25/10/17	1,437	1,448	1,419	1,443	-10	-0.688231	661,600	-
[7327]	25/10/16	1,444	1,454	1,437	1,453	+20	+1.395673	442,300	-
[7327]	25/10/15	1,410	1,438	1,404	1,433	+45	+3.242075	514,400	-
[7327]	25/10/14	1,399	1,420	1,385	1,388	-38	-2.664797	863,200	-
[7327]	25/10/10	1,457	1,467	1,426	1,426	-50	-3.387534	872,000	-
[7327]	25/10/09	1,454	1,478	1,446	1,476	+21	+1.443299	617,100	-
[7327]	25/10/08	1,433	1,467	1,431	1,455	+29	+2.033661	767,600	-
[7327]	25/10/07	1,425	1,434	1,423	1,426	+10	+0.706215	512,700	-
[7327]	25/10/06	1,422	1,427	1,377	1,416	-9	-0.631579	1,184,700	-
[7327]	25/10/03	1,396	1,436	1,391	1,425	+29	+2.077364	834,400	-
[7327]	25/10/02	1,390	1,397	1,372	1,396	+11	+0.794224	669,400	-
[7327]	25/10/01	1,416	1,419	1,377	1,385	-50	-3.484321	1,099,000	-
[7327]	25/09/30	1,437	1,450	1,406	1,435	+13	+0.914205	1,315,400	-
[7327]	25/09/29	1,454	1,454	1,392	1,422	-1	-0.070274	1,662,900	-
[7327]	25/09/26	1,383	1,428	1,381	1,423	+57	+4.172767	1,393,514	-
[7327]	25/09/25	1,354	1,371	1,351	1,366	+27	+2.01643	720,607	-
[7327]	25/09/24	1,353	1,354	1,336	1,339	+5	+0.374813	560,406	-
[7327]	25/09/22	1,344	1,353	1,334	1,334	-9	-0.670141	583,506	-
[7327]	25/09/19	1,338	1,358	1,329	1,343	0	0	1,036,210	-
[7327]	25/09/18	1,341	1,351	1,336	1,343	+4	+0.29873	539,105	-
[7327]	25/09/17	1,349	1,351	1,329	1,339	-20	-1.47167	670,507	-
[7327]	25/09/16	1,369	1,373	1,354	1,359	-9	-0.657895	516,905	-
[7327]	25/09/12	1,383	1,383	1,366	1,368	-3	-0.218818	771,608	-
[7327]	25/09/11	1,381	1,384	1,364	1,371	-7	-0.507983	508,805	-
[7327]	25/09/10	1,344	1,378	1,343	1,378	+35	+2.606106	809,108	-
[7327]	25/09/09	1,361	1,364	1,338	1,343	-15	-1.104566	570,906	-
[7327]	25/09/08	1,349	1,358	1,336	1,358	+9	+0.667161	591,606	-
[7327]	25/09/05	1,356	1,363	1,344	1,349	-7	-0.516224	708,307	-