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
[7357]	26/10/29	1,711	1,711	1,697	1,697	-4.0	-0.24	900	4,750,064,128
[7357]	26/10/28	1,691	1,771	1,691	1,701	+8.0	+0.47	2,600	4,761,260,544
[7357]	26/10/27	1,692	1,702	1,692	1,693	+1.0	+0.06	1,000	4,738,867,712
[7357]	26/10/26	1,700	1,700	1,692	1,692	-6.0	-0.35	2,100	4,736,068,608
[7357]	26/10/23	1,691	1,700	1,688	1,698	+5.0	+0.30	2,800	4,747,769,344
[7357]	26/10/22	1,692	1,696	1,692	1,693	-1.0	-0.06	1,500	4,733,788,672
[7357]	26/10/21	1,695	1,705	1,693	1,694	-1.0	-0.06	2,000	4,736,584,704
[7357]	26/10/20	1,693	1,706	1,693	1,695	-11.0	-0.64	2,000	4,739,381,248
[7357]	26/10/19	1,690	1,710	1,690	1,706	+4.0	+0.24	3,100	4,770,138,112
[7357]	26/10/16	1,702	1,741	1,690	1,702	+12.0	+0.71	3,000	4,758,953,472
[7357]	26/10/15	1,692	1,714	1,690	1,690	-6.0	-0.35	4,400	4,725,400,576
[7357]	26/10/14	1,685	1,702	1,685	1,696	+11.0	+0.65	2,000	4,742,177,280
[7357]	26/10/13	1,685	1,696	1,685	1,685	0	+0.00	1,600	4,711,419,904
[7357]	26/10/09	1,680	1,699	1,680	1,685	+5.0	+0.30	1,900	4,711,419,904
[7357]	26/10/08	1,695	1,695	1,680	1,680	-20.0	-1.18	5,000	4,697,439,744
[7357]	26/10/07	1,706	1,710	1,700	1,700	-6.0	-0.35	1,600	4,753,361,408
[7357]	26/10/06	1,705	1,722	1,705	1,706	+1.0	+0.06	1,500	4,770,138,112
[7357]	26/10/05	1,707	1,723	1,705	1,705	-3.0	-0.18	1,600	4,767,342,080
[7357]	26/10/02	1,710	1,727	1,708	1,708	-3.0	-0.18	1,900	4,775,730,176
[7357]	26/10/01	1,730	1,749	1,711	1,711	-19.0	-1.10	4,100	4,784,118,784
[7357]	26/09/30	1,739	1,747	1,730	1,730	-1.0	-0.06	3,300	4,837,244,416
[7357]	26/09/29	1,733	1,746	1,731	1,731	-11.0	-0.63	2,500	4,840,040,448
[7357]	26/09/28	1,751	1,763	1,732	1,742	-8.0	-0.46	3,800	4,870,797,312
[7357]	26/09/25	1,735	1,780	1,725	1,750	+49.0	+2.88	7,700	4,893,166,080
[7357]	26/09/24	1,709	1,732	1,698	1,701	0	+0.00	6,000	4,756,157,440
[7357]	26/09/18	1,688	1,702	1,688	1,701	+13.0	+0.77	2,700	4,756,157,440
[7357]	26/09/17	1,689	1,700	1,685	1,688	-1.0	-0.06	1,700	4,719,808,512
[7357]	26/09/16	1,698	1,700	1,689	1,689	-11.0	-0.65	1,800	4,722,604,544
[7357]	26/09/15	1,690	1,707	1,690	1,700	+10.0	+0.59	1,400	4,753,361,408
[7357]	26/09/14	1,708	1,711	1,687	1,690	-18.0	-1.05	3,100	4,725,400,576
[7357]	26/09/11	1,694	1,729	1,663	1,708	+13.0	+0.77	5,000	4,775,730,176
[7357]	26/09/10	1,662	1,699	1,657	1,695	+30.0	+1.80	7,000	4,739,381,248
[7357]	26/09/09	1,705	1,705	1,654	1,665	-40.0	-2.35	7,500	4,655,498,240
[7357]	26/09/08	1,711	1,722	1,705	1,705	-6.0	-0.35	2,500	4,767,342,080
[7357]	26/09/07	1,720	1,721	1,710	1,711	-9.0	-0.52	3,300	4,784,118,784
[7357]	26/09/04	1,714	1,735	1,706	1,720	+6.0	+0.35	3,100	4,809,283,584
[7357]	26/09/03	1,686	1,717	1,686	1,714	+24.0	+1.42	4,300	4,792,506,880
[7357]	26/09/02	1,701	1,701	1,683	1,690	-8.0	-0.47	6,300	4,725,400,576
[7357]	26/09/01	1,749	1,749	1,698	1,698	-51.0	-2.92	11,700	4,747,769,344
[7357]	26/08/31	1,785	1,785	1,748	1,749	-20.0	-1.13	12,000	4,890,370,048
[7357]	26/08/28	1,758	1,787	1,746	1,769	-186.0	-9.51	40,100	4,946,292,224
[7357]	26/08/27	1,946	1,955	1,901	1,955	+9.0	+0.46	16,800	5,466,365,952
[7357]	26/08/26	1,980	1,980	1,920	1,946	-4.0	-0.21	11,600	5,441,200,640
[7357]	26/08/25	1,900	1,950	1,882	1,950	+42.0	+2.20	9,900	5,452,385,280
[7357]	26/08/24	1,852	1,908	1,852	1,908	+103.0	+5.71	14,300	5,334,949,376
[7357]	26/08/21	1,770	1,849	1,767	1,805	+35.0	+1.98	10,500	5,046,951,424
[7357]	26/08/20	1,762	1,770	1,762	1,770	+8.0	+0.45	4,200	4,949,088,256
[7357]	26/08/19	1,749	1,778	1,748	1,762	+14.0	+0.80	5,500	4,926,719,488
[7357]	26/08/18	1,719	1,748	1,714	1,748	+31.0	+1.81	7,000	4,887,574,016
[7357]	26/08/17	1,715	1,718	1,710	1,717	+2.0	+0.12	6,200	4,800,894,976
[7357]	26/08/14	1,709	1,721	1,709	1,715	+6.0	+0.35	3,600	4,795,302,912
[7357]	26/08/13	1,706	1,715	1,700	1,709	+3.0	+0.18	3,300	4,778,526,208
[7357]	26/08/12	1,682	1,708	1,682	1,706	+24.0	+1.43	3,600	4,770,138,112
[7357]	26/08/10	1,675	1,709	1,675	1,682	+10.0	+0.60	5,800	4,703,031,808
[7357]	26/08/07	1,712	1,712	1,670	1,672	0	+0.00	3,700	4,675,070,976
[7357]	26/08/06	1,721	1,721	1,672	1,672	-46.0	-2.68	7,400	4,675,070,976
[7357]	26/08/05	1,720	1,723	1,700	1,718	+18.0	+1.06	2,900	4,803,691,008
[7357]	26/08/04	1,699	1,700	1,687	1,700	+24.0	+1.43	2,900	4,753,361,408
[7357]	26/08/03	1,669	1,689	1,660	1,676	+7.0	+0.42	2,800	4,686,255,104
[7357]	26/07/31	1,643	1,669	1,643	1,669	+26.0	+1.58	3,200	4,666,682,368
[7357]	26/07/30	1,625	1,670	1,622	1,643	+46.0	+2.88	3,800	4,593,984,000
[7357]	26/07/29	1,616	1,641	1,568	1,597	-18.0	-1.11	10,500	4,465,363,968
[7357]	26/07/28	1,671	1,671	1,600	1,615	-66.0	-3.93	15,000	4,515,693,568
[7357]	26/07/27	1,707	1,720	1,678	1,681	-24.0	-1.41	4,900	4,700,235,776
[7357]	26/07/24	1,731	1,732	1,705	1,705	-7.0	-0.41	3,800	4,767,342,080
[7357]	26/07/23	1,725	1,730	1,701	1,712	-6.0	-0.35	2,700	4,786,914,816
[7357]	26/07/22	1,705	1,733	1,705	1,718	+13.0	+0.76	1,400	4,803,691,008
[7357]	26/07/21	1,690	1,705	1,690	1,705	+18.0	+1.07	2,700	4,767,342,080
[7357]	26/07/17	1,691	1,777	1,687	1,687	-12	-0.71	7,100	-
[7357]	26/07/16	1,700	1,700	1,659	1,699	+7	+0.41	5,100	-
[7357]	26/07/15	1,693	1,700	1,692	1,692	-1	-0.06	4,900	-
[7357]	26/07/14	1,678	1,693	1,678	1,693	+15	+0.89	2,000	-
[7357]	26/07/13	1,674	1,688	1,668	1,678	+4	+0.24	3,600	-
[7357]	26/07/10	1,675	1,679	1,664	1,674	+4	+0.24	1,500	-
[7357]	26/07/09	1,669	1,670	1,658	1,670	+5	+0.30	1,400	-
[7357]	26/07/08	1,658	1,665	1,657	1,665	+8	+0.48	3,300	-
[7357]	26/07/07	1,652	1,657	1,647	1,657	+13	+0.79	3,600	-
[7357]	26/07/06	1,650	1,650	1,640	1,644	-4	-0.24	2,800	-
[7357]	26/07/03	1,637	1,648	1,626	1,648	+25	+1.54	2,100	-
[7357]	26/07/02	1,643	1,644	1,623	1,623	-11	-0.67	2,100	-
[7357]	26/07/01	1,641	1,650	1,633	1,634	-6	-0.37	1,900	-
[7357]	26/06/30	1,623	1,640	1,622	1,640	+20	+1.23	2,000	-
[7357]	26/06/29	1,625	1,630	1,600	1,620	+19	+1.19	2,300	-
[7357]	26/06/26	1,623	1,623	1,566	1,601	-15	-0.93	3,100	-
[7357]	26/06/25	1,615	1,650	1,600	1,616	+16	+1.00	7,300	-
[7357]	26/06/24	1,570	1,600	1,555	1,600	+27	+1.72	1,600	-
[7357]	26/06/23	1,575	1,592	1,571	1,573	-1	-0.06	2,100	-
[7357]	26/06/22	1,587	1,603	1,573	1,574	-13	-0.82	1,500	-
[7357]	26/06/19	1,594	1,617	1,587	1,587	-16	-1.00	1,000	-
[7357]	26/06/18	1,613	1,620	1,583	1,603	-10	-0.62	3,800	-
[7357]	26/06/17	1,596	1,613	1,577	1,613	+16	+1.00	1,500	-
[7357]	26/06/16	1,550	1,597	1,526	1,597	+49	+3.17	3,200	-
[7357]	26/06/15	1,539	1,548	1,521	1,548	+18	+1.18	2,100	-
[7357]	26/06/12	1,530	1,530	1,530	1,530	+16	+1.06	100	-
[7357]	26/06/11	1,507	1,514	1,507	1,514	+7	+0.46	600	-
[7357]	26/06/10	1,516	1,516	1,507	1,507	-22	-1.44	1,400	-
[7357]	26/06/09	1,512	1,529	1,503	1,529	+26	+1.73	2,700	-
[7357]	26/06/08	1,505	1,512	1,501	1,503	-11	-0.73	1,500	-
[7357]	26/06/05	1,515	1,515	1,514	1,514	+5	+0.33	500	-
[7357]	26/06/04	1,500	1,523	1,500	1,509	+9	+0.60	1,600	-
[7357]	26/06/03	1,497	1,515	1,497	1,500	+4	+0.27	2,000	-
[7357]	26/06/02	1,494	1,496	1,490	1,496	+10	+0.67	1,300	-
[7357]	26/06/01	1,485	1,496	1,485	1,486	+1	+0.07	1,400	-
[7357]	26/05/29	1,481	1,495	1,481	1,485	+4	+0.27	3,200	-
[7357]	26/05/28	1,493	1,507	1,481	1,481	-22	-1.46	3,700	-
[7357]	26/05/27	1,506	1,506	1,480	1,503	-3	-0.20	5,000	-
[7357]	26/05/26	1,525	1,525	1,505	1,506	-14	-0.92	3,800	-
[7357]	26/05/25	1,530	1,535	1,517	1,520	-15	-0.98	3,100	-
[7357]	26/05/22	1,535	1,540	1,512	1,535	+3.0	+0.20	1,100	-
[7357]	26/05/21	1,515	1,532	1,515	1,532	+43.0	+2.89	1,200	-
[7357]	26/05/20	1,533	1,533	1,480	1,489	-46.0	-3.00	5,600	-
[7357]	26/05/19	1,539	1,552	1,535	1,535	-3.0	-0.20	1,800	-
[7357]	26/05/18	1,546	1,548	1,534	1,538	+4.0	+0.26	2,700	-
[7357]	26/05/15	1,536	1,541	1,520	1,534	+2.0	+0.13	1,600	-
[7357]	26/05/14	1,515	1,535	1,515	1,532	+20.0	+1.32	1,800	-
[7357]	26/05/13	1,516	1,539	1,512	1,512	-4.0	-0.26	2,200	-
[7357]	26/05/12	1,543	1,543	1,516	1,516	-4.0	-0.26	700	-
[7357]	26/05/11	1,527	1,567	1,520	1,520	-17.0	-1.11	2,600	-
[7357]	26/05/08	1,513	1,550	1,509	1,537	+24.0	+1.59	1,800	-
[7357]	26/05/07	1,508	1,543	1,504	1,513	+5.0	+0.33	5,000	-
[7357]	26/05/01	1,505	1,525	1,505	1,508	-12.0	-0.79	3,300	-
[7357]	26/04/30	1,571	1,571	1,520	1,520	-51.0	-3.25	3,200	-
[7357]	26/04/28	1,580	1,583	1,571	1,571	-9.0	-0.57	700	-
[7357]	26/04/27	1,575	1,591	1,575	1,580	-2	-0.13	2,000	-
[7357]	26/04/24	1,595	1,598	1,571	1,582	+1	+0.06	2,900	-
[7357]	26/04/23	1,596	1,599	1,581	1,581	+1	+0.06	1,900	-
[7357]	26/04/22	1,586	1,609	1,580	1,580	0	0.00	1,800	-
[7357]	26/04/21	1,580	1,613	1,580	1,580	0	0.00	1,000	-
[7357]	26/04/20	1,603	1,603	1,558	1,580	-38	-2.35	4,300	-
[7357]	26/04/17	1,595	1,631	1,581	1,618	+26	+1.63	7,600	-
[7357]	26/04/16	1,573	1,593	1,568	1,592	+55	+3.58	6,200	-
[7357]	26/04/15	1,561	1,569	1,527	1,537	-43	-2.72	7,700	-
[7357]	26/04/14	1,569	1,584	1,559	1,580	+11	+0.70	2,200	-
[7357]	26/04/13	1,581	1,582	1,569	1,569	-12	-0.76	1,600	-
[7357]	26/04/10	1,571	1,585	1,565	1,581	+11	+0.70	2,400	-
[7357]	26/04/09	1,570	1,570	1,567	1,570	-16	-1.01	800	-
[7357]	26/04/08	1,581	1,586	1,568	1,586	+17	+1.08	1,500	-
[7357]	26/04/07	1,562	1,578	1,562	1,569	+9	+0.58	2,700	-
[7357]	26/04/06	1,519	1,568	1,517	1,560	+50	+3.31	6,800	-
[7357]	26/04/03	1,518	1,525	1,495	1,510	-9	-0.59	1,700	-
[7357]	26/04/02	1,505	1,539	1,477	1,519	-5	-0.33	4,900	-
[7357]	26/04/01	1,481	1,524	1,480	1,524	+43	+2.90	5,500	-
[7357]	26/03/31	1,476	1,482	1,450	1,481	+30	+2.07	2,600	-
[7357]	26/03/30	1,462	1,470	1,451	1,451	-25	-1.69	1,600	-
[7357]	26/03/27	1,481	1,487	1,465	1,476	-5	-0.34	2,800	-
[7357]	26/03/26	1,489	1,490	1,472	1,481	+16	+1.09	3,500	-
[7357]	26/03/25	1,435	1,479	1,435	1,465	+50	+3.53	2,600	-
[7357]	26/03/24	1,412	1,444	1,412	1,415	+3	+0.21	2,300	-
[7357]	26/03/23	1,446	1,446	1,401	1,412	-52	-3.55	6,600	-
[7357]	26/03/19	1,465	1,483	1,464	1,464	-2	-0.14	2,300	-
[7357]	26/03/18	1,463	1,488	1,442	1,466	+15	+1.03	3,600	-
[7357]	26/03/17	1,445	1,463	1,435	1,451	+6	+0.42	1,900	-
[7357]	26/03/16	1,461	1,468	1,445	1,445	-16	-1.10	2,500	-
[7357]	26/03/13	1,461	1,461	1,461	1,461	+28	+1.95	500	-
[7357]	26/03/12	1,432	1,456	1,432	1,433	-15	-1.04	2,100	-
[7357]	26/03/11	1,451	1,479	1,448	1,448	+10	+0.70	4,000	-
[7357]	26/03/10	1,431	1,474	1,430	1,438	+32	+2.28	5,600	-
[7357]	26/03/09	1,435	1,435	1,385	1,406	-32	-2.23	6,700	-
[7357]	26/03/06	1,467	1,467	1,435	1,438	+5	+0.35	5,700	-
[7357]	26/03/05	1,397	1,468	1,397	1,433	+57	+4.14	9,100	-
[7357]	26/03/04	1,410	1,420	1,353	1,376	-46	-3.23	19,300	-
[7357]	26/03/03	1,489	1,489	1,422	1,422	-58	-3.92	14,900	-
[7357]	26/03/02	1,490	1,496	1,480	1,480	-32	-2.12	16,300	-
[7357]	26/02/27	1,495	1,512	1,490	1,512	+12	+0.80	13,900	-
[7357]	26/02/26	1,457	1,550	1,452	1,500	-160	-9.64	49,700	-
[7357]	26/02/25	1,644	1,660	1,639	1,660	+21	+1.28	32,500	-
[7357]	26/02/24	1,630	1,646	1,620	1,639	+35	+2.18	18,000	-
[7357]	26/02/20	1,627	1,627	1,601	1,604	-16	-0.99	10,100	-
[7357]	26/02/19	1,621	1,624	1,609	1,620	+15	+0.93	4,100	-
[7357]	26/02/18	1,630	1,644	1,605	1,605	-10	-0.62	5,900	-
[7357]	26/02/17	1,631	1,636	1,604	1,615	-18	-1.10	11,500	-
[7357]	26/02/16	1,648	1,648	1,625	1,633	-2	-0.12	8,500	-
[7357]	26/02/13	1,657	1,657	1,634	1,635	-5	-0.30	4,800	-
[7357]	26/02/12	1,616	1,640	1,616	1,640	+34	+2.12	6,700	-
[7357]	26/02/10	1,658	1,659	1,589	1,606	-50	-3.02	19,100	-
[7357]	26/02/09	1,692	1,698	1,646	1,656	-35	-2.07	15,200	-
[7357]	26/02/06	1,665	1,705	1,665	1,691	+33	+1.99	22,100	-
[7357]	26/02/05	1,660	1,660	1,643	1,658	+9	+0.55	4,600	-
[7357]	26/02/04	1,649	1,655	1,640	1,649	+8	+0.49	4,600	-
[7357]	26/02/03	1,635	1,655	1,630	1,641	+6	+0.37	9,600	-
[7357]	26/02/02	1,615	1,635	1,611	1,635	+20	+1.24	10,500	-
[7357]	26/01/30	1,618	1,618	1,600	1,615	+3	+0.19	3,800	-
[7357]	26/01/29	1,637	1,640	1,590	1,612	+13	+0.81	6,200	-
[7357]	26/01/28	1,607	1,610	1,580	1,599	-20	-1.24	8,700	-
[7357]	26/01/27	1,670	1,670	1,599	1,619	-50	-3.00	18,400	-
[7357]	26/01/26	1,595	1,669	1,595	1,669	+81	+5.10	19,200	-
[7357]	26/01/23	1,563	1,600	1,563	1,588	+25	+1.60	12,100	-
[7357]	26/01/22	1,560	1,565	1,556	1,563	+13	+0.84	3,900	-
[7357]	26/01/21	1,525	1,550	1,525	1,550	+30	+1.97	6,600	-
[7357]	26/01/20	1,545	1,561	1,510	1,520	-24	-1.55	9,700	-
[7357]	26/01/19	1,530	1,565	1,530	1,544	+14	+0.92	10,400	-
[7357]	26/01/16	1,501	1,543	1,501	1,530	+29	+1.93	13,300	-
[7357]	26/01/15	1,470	1,501	1,470	1,501	+36	+2.46	10,800	-
[7357]	26/01/14	1,469	1,480	1,465	1,465	-8	-0.54	7,700	-
[7357]	26/01/13	1,475	1,490	1,466	1,473	+4	+0.27	8,100	-
[7357]	26/01/09	1,460	1,478	1,459	1,469	+9	+0.62	4,200	-
[7357]	26/01/08	1,460	1,464	1,441	1,460	0	0.00	7,000	-
[7357]	26/01/07	1,481	1,485	1,453	1,460	-20	-1.35	8,400	-
[7357]	26/01/06	1,490	1,490	1,452	1,480	+10	+0.68	8,100	-
[7357]	26/01/05	1,422	1,507	1,420	1,470	+42	+2.94	16,600	-
[7357]	25/12/30	1,378	1,428	1,371	1,428	+67	+4.92	8,200	-
[7357]	25/12/29	1,333	1,377	1,333	1,361	+31	+2.33	6,100	-
[7357]	25/12/26	1,330	1,347	1,327	1,330	0	0.00	7,700	-
[7357]	25/12/25	1,347	1,347	1,320	1,330	-18	-1.34	8,800	-
[7357]	25/12/24	1,347	1,358	1,344	1,348	-8	-0.59	2,800	-
[7357]	25/12/23	1,364	1,364	1,341	1,356	-12	-0.88	2,000	-
[7357]	25/12/22	1,350	1,368	1,342	1,368	+18	+1.33	4,100	-
[7357]	25/12/19	1,345	1,350	1,341	1,350	+4	+0.30	2,800	-
[7357]	25/12/18	1,350	1,350	1,345	1,346	-4	-0.30	2,800	-
[7357]	25/12/17	1,348	1,350	1,341	1,350	+9	+0.67	1,300	-
[7357]	25/12/16	1,347	1,355	1,341	1,341	0	0.00	1,700	-
[7357]	25/12/15	1,358	1,369	1,341	1,341	-9	-0.67	5,500	-
[7357]	25/12/12	1,351	1,360	1,350	1,350	-10	-0.74	1,700	-
[7357]	25/12/11	1,347	1,360	1,347	1,360	+9	+0.67	4,300	-
[7357]	25/12/10	1,359	1,373	1,348	1,351	+6	+0.45	13,700	-
[7357]	25/12/09	1,346	1,346	1,345	1,345	-1	-0.07	1,300	-
[7357]	25/12/08	1,355	1,357	1,345	1,346	+1	+0.07	3,300	-
[7357]	25/12/05	1,341	1,357	1,340	1,345	+1	+0.07	1,800	-
[7357]	25/12/04	1,345	1,359	1,343	1,344	-1	-0.07	2,100	-
[7357]	25/12/03	1,355	1,359	1,345	1,345	+1	+0.07	1,800	-
[7357]	25/12/02	1,360	1,360	1,344	1,344	-12	-0.88	2,700	-
[7357]	25/12/01	1,359	1,359	1,343	1,356	-3	-0.22	2,900	-
[7357]	25/11/28	1,351	1,359	1,344	1,359	+20	+1.49	7,200	-
[7357]	25/11/27	1,315	1,345	1,315	1,339	+12	+0.90	4,300	-
[7357]	25/11/26	1,328	1,344	1,297	1,327	-20	-1.48	10,400	-
[7357]	25/11/25	1,330	1,349	1,321	1,347	+26	+1.97	7,700	-
[7357]	25/11/21	1,299	1,321	1,292	1,321	+21	+1.62	6,700	-
[7357]	25/11/20	1,306	1,306	1,300	1,300	-6	-0.46	1,800	-
[7357]	25/11/19	1,292	1,306	1,289	1,306	+22	+1.71	2,300	-
[7357]	25/11/18	1,290	1,299	1,272	1,284	-6	-0.47	4,600	-
[7357]	25/11/17	1,303	1,306	1,290	1,290	-13	-1.00	3,600	-
[7357]	25/11/14	1,308	1,308	1,291	1,303	-1	-0.08	3,600	-
[7357]	25/11/13	1,287	1,305	1,287	1,304	+18	+1.40	2,700	-
[7357]	25/11/12	1,282	1,297	1,282	1,286	+4	+0.31	1,000	-
[7357]	25/11/11	1,281	1,295	1,280	1,282	-12	-0.93	3,900	-
[7357]	25/11/10	1,304	1,306	1,289	1,294	+8	+0.62	6,100	-
[7357]	25/11/07	1,274	1,293	1,274	1,286	+3	+0.23	3,100	-
[7357]	25/11/06	1,294	1,294	1,283	1,283	+1	+0.08	2,000	-
[7357]	25/11/05	1,291	1,292	1,270	1,282	-14	-1.08	5,000	-
[7357]	25/11/04	1,290	1,299	1,290	1,296	+2	+0.15	1,800	-
[7357]	25/10/31	1,304	1,304	1,288	1,294	-5	-0.38	3,100	-
[7357]	25/10/30	1,301	1,302	1,292	1,299	+8	+0.62	2,600	-
[7357]	25/10/29	1,297	1,303	1,288	1,291	-6	-0.46	1,700	-
[7357]	25/10/28	1,312	1,313	1,253	1,297	-15	-1.14	10,100	-
[7357]	25/10/27	1,325	1,329	1,304	1,312	-16	-1.20	4,300	-
[7357]	25/10/24	1,330	1,330	1,320	1,328	-2	-0.15	4,300	-
[7357]	25/10/23	1,299	1,334	1,299	1,330	+33	+2.54	8,500	-
[7357]	25/10/22	1,292	1,300	1,275	1,297	+14	+1.09	4,700	-
[7357]	25/10/21	1,260	1,284	1,260	1,283	+30	+2.39	3,700	-
[7357]	25/10/20	1,267	1,267	1,245	1,253	+10	+0.80	3,900	-
[7357]	25/10/17	1,249	1,249	1,237	1,243	+3	+0.24	2,400	-
[7357]	25/10/16	1,246	1,248	1,233	1,240	-10	-0.80	4,100	-
[7357]	25/10/15	1,266	1,267	1,250	1,250	-7	-0.56	4,700	-
[7357]	25/10/14	1,255	1,267	1,254	1,257	-3	-0.24	3,800	-
[7357]	25/10/10	1,275	1,275	1,260	1,260	-18	-1.41	2,200	-
[7357]	25/10/09	1,258	1,280	1,258	1,278	+25	+2.00	2,800	-
[7357]	25/10/08	1,247	1,267	1,247	1,253	-12	-0.95	3,400	-
[7357]	25/10/07	1,265	1,268	1,246	1,265	0	0.00	3,400	-
[7357]	25/10/06	1,278	1,278	1,238	1,265	+22	+1.77	7,600	-
[7357]	25/10/03	1,229	1,259	1,229	1,243	+23	+1.89	3,700	-
[7357]	25/10/02	1,259	1,261	1,220	1,220	-39	-3.10	8,100	-
[7357]	25/10/01	1,292	1,292	1,250	1,259	-33	-2.55	7,200	-
[7357]	25/09/30	1,315	1,315	1,281	1,292	-22	-1.67	6,100	-
[7357]	25/09/29	1,315	1,335	1,306	1,314	+11	+0.84	8,500	-
[7357]	25/09/26	1,307	1,325	1,298	1,303	+5	+0.39	9,400	-
[7357]	25/09/25	1,316	1,316	1,287	1,298	-17	-1.29	12,900	-
[7357]	25/09/24	1,282	1,316	1,255	1,315	+55	+4.37	16,800	-
[7357]	25/09/22	1,230	1,299	1,230	1,260	+39	+3.19	15,500	-
[7357]	25/09/19	1,210	1,227	1,198	1,221	+12	+0.99	5,800	-
[7357]	25/09/18	1,230	1,230	1,209	1,209	-20	-1.63	8,400	-
[7357]	25/09/17	1,245	1,249	1,222	1,229	-9	-0.73	8,200	-
[7357]	25/09/16	1,199	1,244	1,199	1,238	+48	+4.03	14,200	-
[7357]	25/09/12	1,199	1,199	1,176	1,190	0	0.00	8,000	-
[7357]	25/09/11	1,205	1,205	1,190	1,190	-22	-1.82	10,900	-
[7357]	25/09/10	1,198	1,212	1,188	1,212	+21	+1.76	11,300	-
[7357]	25/09/09	1,178	1,205	1,177	1,191	+13	+1.10	19,900	-
[7357]	25/09/08	1,164	1,184	1,154	1,178	+27	+2.35	14,500	-
[7357]	25/09/05	1,147	1,172	1,126	1,151	+4	+0.35	17,800	-