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
[7358]	26/10/29	1,761	1,829	1,743	1,829	+57.0	+3.22	55,500	17,867,278,336
[7358]	26/10/28	1,796	1,805	1,769	1,772	-19.0	-1.06	19,500	17,310,451,712
[7358]	26/10/27	1,825	1,825	1,789	1,791	-34.0	-1.86	11,300	17,496,059,904
[7358]	26/10/26	1,828	1,832	1,780	1,825	-3.0	-0.16	16,200	17,828,202,496
[7358]	26/10/23	1,850	1,863	1,811	1,828	-31.0	-1.67	21,300	17,857,509,376
[7358]	26/10/22	1,891	1,891	1,852	1,859	-6.0	-0.32	8,500	18,160,345,088
[7358]	26/10/21	1,887	1,887	1,851	1,865	-20.0	-1.06	21,200	18,218,956,800
[7358]	26/10/20	1,957	1,957	1,879	1,885	-72.0	-3.68	18,600	18,414,336,000
[7358]	26/10/19	1,980	1,980	1,951	1,957	-8.0	-0.41	16,300	19,117,694,976
[7358]	26/10/16	1,941	1,970	1,933	1,965	+38.0	+1.97	21,000	19,195,844,608
[7358]	26/10/15	1,929	1,940	1,881	1,927	-12.0	-0.62	16,700	18,824,628,224
[7358]	26/10/14	1,940	1,952	1,889	1,939	+14.0	+0.73	16,800	18,941,853,696
[7358]	26/10/13	1,909	1,955	1,898	1,925	+24.0	+1.26	21,200	18,805,090,304
[7358]	26/10/09	1,865	1,914	1,856	1,901	+11.0	+0.58	17,200	18,570,637,312
[7358]	26/10/08	1,899	1,899	1,846	1,890	-20.0	-1.05	48,900	18,463,178,752
[7358]	26/10/07	1,854	1,938	1,835	1,910	+53.0	+2.85	31,400	18,658,557,952
[7358]	26/10/06	1,810	1,875	1,808	1,857	+49.0	+2.71	38,700	18,140,807,168
[7358]	26/10/05	1,822	1,829	1,801	1,808	+26.0	+1.46	27,500	17,662,132,224
[7358]	26/10/02	1,763	1,815	1,761	1,782	+30.0	+1.71	35,100	17,408,141,312
[7358]	26/10/01	1,736	1,762	1,726	1,752	-10.0	-0.57	15,200	17,115,074,560
[7358]	26/09/30	1,775	1,784	1,749	1,762	-20.0	-1.12	18,900	17,212,762,112
[7358]	26/09/29	1,799	1,815	1,760	1,782	-26.0	-1.44	25,200	17,408,141,312
[7358]	26/09/28	1,801	1,813	1,789	1,808	+6.0	+0.33	17,700	17,662,132,224
[7358]	26/09/25	1,807	1,814	1,793	1,802	-17.0	-0.93	8,000	17,603,518,464
[7358]	26/09/24	1,834	1,844	1,805	1,819	+13.0	+0.72	14,000	17,769,588,736
[7358]	26/09/18	1,802	1,813	1,793	1,806	-9.0	-0.50	6,800	17,642,594,304
[7358]	26/09/17	1,771	1,821	1,771	1,815	+28.0	+1.57	12,900	17,730,512,896
[7358]	26/09/16	1,800	1,807	1,782	1,787	-22.0	-1.22	8,500	17,456,984,064
[7358]	26/09/15	1,772	1,830	1,772	1,809	+14.0	+0.78	15,200	17,671,901,184
[7358]	26/09/14	1,765	1,803	1,746	1,795	+8.0	+0.45	6,300	17,535,135,744
[7358]	26/09/11	1,756	1,787	1,741	1,787	-9.0	-0.50	12,400	17,456,984,064
[7358]	26/09/10	1,772	1,823	1,766	1,796	+12.0	+0.67	17,600	17,544,904,704
[7358]	26/09/09	1,809	1,824	1,772	1,784	-28.0	-1.55	11,900	17,427,679,232
[7358]	26/09/08	1,845	1,862	1,812	1,812	+7.0	+0.39	20,300	17,701,206,016
[7358]	26/09/07	1,801	1,809	1,778	1,805	-9.0	-0.50	13,100	17,632,825,344
[7358]	26/09/04	1,767	1,834	1,767	1,814	+21.0	+1.17	24,500	17,720,743,936
[7358]	26/09/03	1,836	1,843	1,775	1,793	-43.0	-2.34	24,200	17,515,597,824
[7358]	26/09/02	1,915	1,915	1,836	1,836	-81.0	-4.23	24,400	17,935,659,008
[7358]	26/09/01	1,882	1,918	1,865	1,917	+46.0	+2.46	21,300	18,726,938,624
[7358]	26/08/31	1,855	1,884	1,852	1,871	+22.0	+1.19	46,800	18,277,570,560
[7358]	26/08/28	1,847	1,855	1,817	1,849	+2.0	+0.11	24,700	18,062,655,488
[7358]	26/08/27	1,889	1,889	1,846	1,847	-42.0	-2.22	22,700	18,043,117,568
[7358]	26/08/26	1,876	1,891	1,872	1,889	-2.0	-0.11	13,900	18,453,409,792
[7358]	26/08/25	1,893	1,917	1,874	1,891	-11.0	-0.58	19,800	18,472,947,712
[7358]	26/08/24	1,858	1,917	1,847	1,902	+84.0	+4.62	79,500	18,580,406,272
[7358]	26/08/21	1,757	1,832	1,757	1,818	+61.0	+3.47	31,800	17,759,819,776
[7358]	26/08/20	1,727	1,772	1,725	1,757	-4.0	-0.23	21,400	17,163,918,336
[7358]	26/08/19	1,771	1,782	1,744	1,761	-24.0	-1.34	21,500	17,202,993,152
[7358]	26/08/18	1,740	1,785	1,728	1,785	+45.0	+2.59	31,100	17,437,448,192
[7358]	26/08/17	1,706	1,757	1,691	1,740	+7.0	+0.40	34,900	16,994,976,768
[7358]	26/08/14	1,735	1,743	1,703	1,733	-2.0	-0.12	33,800	16,926,606,336
[7358]	26/08/13	1,736	1,760	1,717	1,735	-8.0	-0.46	34,300	16,946,140,160
[7358]	26/08/12	1,696	1,745	1,667	1,743	+61.0	+3.63	53,600	17,024,278,528
[7358]	26/08/10	1,647	1,696	1,627	1,682	+215.0	+14.66	64,500	16,428,477,440
[7358]	26/08/07	1,462	1,477	1,457	1,467	+5.0	+0.34	6,900	14,328,523,776
[7358]	26/08/06	1,462	1,481	1,457	1,462	-8.0	-0.54	6,900	14,279,687,168
[7358]	26/08/05	1,467	1,473	1,462	1,470	+3.0	+0.20	7,700	14,357,825,536
[7358]	26/08/04	1,478	1,482	1,464	1,467	-13.0	-0.88	11,100	14,328,523,776
[7358]	26/08/03	1,468	1,493	1,455	1,480	+1.0	+0.07	15,100	14,455,497,728
[7358]	26/07/31	1,487	1,510	1,479	1,479	-22.0	-1.47	14,200	14,445,729,792
[7358]	26/07/30	1,532	1,534	1,501	1,501	-46.0	-2.97	46,400	14,660,609,024
[7358]	26/07/29	1,516	1,547	1,516	1,547	+31.0	+2.04	28,300	15,109,901,312
[7358]	26/07/28	1,504	1,520	1,468	1,516	+29.0	+1.95	26,600	14,807,117,824
[7358]	26/07/27	1,496	1,505	1,487	1,487	+10.0	+0.68	25,800	14,523,868,160
[7358]	26/07/24	1,500	1,500	1,467	1,477	+5.0	+0.34	9,000	14,426,195,968
[7358]	26/07/23	1,487	1,487	1,461	1,472	-6.0	-0.41	11,900	14,377,359,360
[7358]	26/07/22	1,495	1,495	1,471	1,478	-5.0	-0.34	12,300	14,435,962,880
[7358]	26/07/21	1,477	1,505	1,477	1,483	0	+0.00	20,500	14,484,799,488
[7358]	26/07/17	1,486	1,497	1,470	1,483	-2	-0.13	11,800	-
[7358]	26/07/16	1,500	1,500	1,483	1,485	-19	-1.26	12,500	-
[7358]	26/07/15	1,498	1,508	1,488	1,504	+16	+1.08	22,400	-
[7358]	26/07/14	1,500	1,509	1,477	1,488	-12	-0.80	11,100	-
[7358]	26/07/13	1,492	1,516	1,492	1,500	+8	+0.54	13,300	-
[7358]	26/07/10	1,477	1,504	1,470	1,492	+32	+2.19	22,800	-
[7358]	26/07/09	1,466	1,478	1,460	1,460	-6	-0.41	13,000	-
[7358]	26/07/08	1,449	1,466	1,445	1,466	+14	+0.96	13,700	-
[7358]	26/07/07	1,457	1,457	1,439	1,452	-5	-0.34	6,700	-
[7358]	26/07/06	1,462	1,462	1,446	1,457	-2	-0.14	10,100	-
[7358]	26/07/03	1,445	1,469	1,444	1,459	+25	+1.74	16,500	-
[7358]	26/07/02	1,410	1,446	1,410	1,434	+11	+0.77	15,100	-
[7358]	26/07/01	1,417	1,425	1,400	1,423	+22	+1.57	16,700	-
[7358]	26/06/30	1,416	1,416	1,394	1,401	-13	-0.92	14,400	-
[7358]	26/06/29	1,430	1,441	1,402	1,414	+14	+1.00	28,100	-
[7358]	26/06/26	1,388	1,407	1,388	1,400	+2	+0.14	11,300	-
[7358]	26/06/25	1,404	1,405	1,390	1,398	-6	-0.43	9,800	-
[7358]	26/06/24	1,399	1,417	1,392	1,404	-14	-0.99	14,100	-
[7358]	26/06/23	1,409	1,418	1,388	1,418	+12	+0.85	15,900	-
[7358]	26/06/22	1,400	1,408	1,378	1,406	+26	+1.88	18,100	-
[7358]	26/06/19	1,390	1,400	1,371	1,380	+20	+1.47	20,400	-
[7358]	26/06/18	1,362	1,381	1,341	1,360	+4	+0.29	15,300	-
[7358]	26/06/17	1,338	1,363	1,329	1,356	+18	+1.35	20,000	-
[7358]	26/06/16	1,338	1,343	1,324	1,338	0	0.00	31,300	-
[7358]	26/06/15	1,372	1,372	1,334	1,338	-34	-2.48	25,800	-
[7358]	26/06/12	1,374	1,394	1,356	1,372	+17	+1.25	21,100	-
[7358]	26/06/11	1,396	1,413	1,354	1,355	-35	-2.52	23,800	-
[7358]	26/06/10	1,407	1,408	1,376	1,390	+4	+0.29	12,600	-
[7358]	26/06/09	1,386	1,396	1,373	1,386	-3	-0.22	16,400	-
[7358]	26/06/08	1,377	1,418	1,375	1,389	-16	-1.14	16,600	-
[7358]	26/06/05	1,359	1,419	1,359	1,405	+21	+1.52	12,400	-
[7358]	26/06/04	1,354	1,425	1,349	1,384	+30	+2.22	32,600	-
[7358]	26/06/03	1,358	1,363	1,340	1,354	-9	-0.66	17,000	-
[7358]	26/06/02	1,351	1,380	1,350	1,363	+1	+0.07	17,200	-
[7358]	26/06/01	1,359	1,372	1,348	1,362	+2	+0.15	22,300	-
[7358]	26/05/29	1,357	1,394	1,357	1,360	+3	+0.22	10,000	-
[7358]	26/05/28	1,365	1,384	1,355	1,357	-37	-2.65	21,900	-
[7358]	26/05/27	1,366	1,397	1,366	1,394	+27	+1.98	27,600	-
[7358]	26/05/26	1,367	1,387	1,364	1,367	-10	-0.73	14,300	-
[7358]	26/05/25	1,373	1,388	1,363	1,377	+11	+0.81	12,200	-
[7358]	26/05/22	1,380	1,380	1,344	1,366	-19.0	-1.37	16,800	-
[7358]	26/05/21	1,385	1,405	1,379	1,385	0	+0.00	16,400	-
[7358]	26/05/20	1,400	1,400	1,347	1,385	-3.0	-0.22	26,600	-
[7358]	26/05/19	1,389	1,419	1,386	1,388	-1.0	-0.07	29,600	-
[7358]	26/05/18	1,415	1,415	1,366	1,389	+4.0	+0.29	17,600	-
[7358]	26/05/15	1,393	1,410	1,369	1,385	-22.0	-1.56	34,300	-
[7358]	26/05/14	1,420	1,440	1,393	1,407	-13.0	-0.92	26,600	-
[7358]	26/05/13	1,439	1,447	1,417	1,420	-19.0	-1.32	19,000	-
[7358]	26/05/12	1,460	1,460	1,439	1,439	-21.0	-1.44	16,900	-
[7358]	26/05/11	1,464	1,471	1,451	1,460	+11.0	+0.76	11,900	-
[7358]	26/05/08	1,447	1,457	1,440	1,449	+2.0	+0.14	17,600	-
[7358]	26/05/07	1,510	1,510	1,447	1,447	-63.0	-4.17	29,800	-
[7358]	26/05/01	1,544	1,585	1,492	1,510	+96.0	+6.79	70,800	-
[7358]	26/04/30	1,414	1,420	1,405	1,414	+4.0	+0.28	8,800	-
[7358]	26/04/28	1,414	1,416	1,396	1,410	+10.0	+0.71	11,800	-
[7358]	26/04/27	1,394	1,417	1,394	1,400	+6	+0.43	22,300	-
[7358]	26/04/24	1,411	1,418	1,393	1,394	-17	-1.20	17,200	-
[7358]	26/04/23	1,421	1,427	1,401	1,411	-10	-0.70	15,200	-
[7358]	26/04/22	1,429	1,440	1,420	1,421	+3	+0.21	16,300	-
[7358]	26/04/21	1,442	1,462	1,418	1,418	-29	-2.00	16,600	-
[7358]	26/04/20	1,423	1,453	1,423	1,447	+26	+1.83	28,300	-
[7358]	26/04/17	1,423	1,437	1,416	1,421	0	0.00	8,100	-
[7358]	26/04/16	1,443	1,467	1,421	1,421	-31	-2.13	18,500	-
[7358]	26/04/15	1,438	1,477	1,438	1,452	+9	+0.62	23,900	-
[7358]	26/04/14	1,434	1,443	1,419	1,443	+4	+0.28	11,100	-
[7358]	26/04/13	1,440	1,440	1,419	1,439	+1	+0.07	11,700	-
[7358]	26/04/10	1,445	1,456	1,421	1,438	-12	-0.83	9,100	-
[7358]	26/04/09	1,454	1,460	1,444	1,450	-4	-0.28	15,400	-
[7358]	26/04/08	1,445	1,455	1,441	1,454	+14	+0.97	10,200	-
[7358]	26/04/07	1,428	1,446	1,428	1,440	+2	+0.14	9,500	-
[7358]	26/04/06	1,442	1,450	1,429	1,438	-2	-0.14	11,200	-
[7358]	26/04/03	1,455	1,458	1,432	1,440	+15	+1.05	6,000	-
[7358]	26/04/02	1,433	1,455	1,423	1,425	-8	-0.56	14,100	-
[7358]	26/04/01	1,448	1,450	1,433	1,433	+15	+1.06	6,500	-
[7358]	26/03/31	1,418	1,444	1,406	1,418	0	0.00	12,600	-
[7358]	26/03/30	1,441	1,441	1,411	1,418	-37	-2.54	19,700	-
[7358]	26/03/27	1,444	1,456	1,434	1,455	+4	+0.28	12,900	-
[7358]	26/03/26	1,449	1,457	1,436	1,451	+2	+0.14	11,800	-
[7358]	26/03/25	1,429	1,457	1,429	1,449	+38	+2.69	13,100	-
[7358]	26/03/24	1,402	1,430	1,399	1,411	+20	+1.44	21,400	-
[7358]	26/03/23	1,468	1,468	1,380	1,391	-49	-3.40	22,700	-
[7358]	26/03/19	1,425	1,452	1,412	1,440	-1	-0.07	18,400	-
[7358]	26/03/18	1,435	1,444	1,428	1,441	+16	+1.12	13,200	-
[7358]	26/03/17	1,451	1,456	1,425	1,425	-21	-1.45	9,000	-
[7358]	26/03/16	1,432	1,450	1,424	1,446	-5	-0.34	12,500	-
[7358]	26/03/13	1,424	1,454	1,424	1,451	+1	+0.07	15,100	-
[7358]	26/03/12	1,431	1,450	1,423	1,450	+4	+0.28	21,900	-
[7358]	26/03/11	1,428	1,456	1,428	1,446	+18	+1.26	17,000	-
[7358]	26/03/10	1,406	1,454	1,398	1,428	+32	+2.29	20,600	-
[7358]	26/03/09	1,410	1,410	1,371	1,396	-27	-1.90	23,300	-
[7358]	26/03/06	1,422	1,437	1,407	1,423	-27	-1.86	29,800	-
[7358]	26/03/05	1,406	1,460	1,406	1,450	+74	+5.38	22,100	-
[7358]	26/03/04	1,404	1,408	1,360	1,376	-51	-3.57	34,600	-
[7358]	26/03/03	1,440	1,447	1,427	1,427	-11	-0.76	23,200	-
[7358]	26/03/02	1,441	1,461	1,433	1,438	-18	-1.24	25,100	-
[7358]	26/02/27	1,451	1,467	1,443	1,456	+2	+0.14	9,900	-
[7358]	26/02/26	1,480	1,480	1,444	1,454	-6	-0.41	25,600	-
[7358]	26/02/25	1,415	1,467	1,413	1,460	+38	+2.67	28,000	-
[7358]	26/02/24	1,401	1,449	1,382	1,422	+16	+1.14	17,700	-
[7358]	26/02/20	1,400	1,415	1,388	1,406	+3	+0.21	12,500	-
[7358]	26/02/19	1,392	1,411	1,392	1,403	+4	+0.29	18,200	-
[7358]	26/02/18	1,401	1,421	1,385	1,399	+12	+0.87	21,400	-
[7358]	26/02/17	1,412	1,412	1,371	1,387	-6	-0.43	20,400	-
[7358]	26/02/16	1,447	1,447	1,372	1,393	-42	-2.93	59,100	-
[7358]	26/02/13	1,436	1,438	1,415	1,435	+2	+0.14	26,500	-
[7358]	26/02/12	1,420	1,441	1,417	1,433	+5	+0.35	15,600	-
[7358]	26/02/10	1,401	1,433	1,398	1,428	+21	+1.49	30,300	-
[7358]	26/02/09	1,400	1,407	1,389	1,407	+21	+1.52	24,500	-
[7358]	26/02/06	1,400	1,400	1,380	1,386	-13	-0.93	21,200	-
[7358]	26/02/05	1,414	1,429	1,394	1,399	-35	-2.44	33,000	-
[7358]	26/02/04	1,382	1,434	1,380	1,434	+70	+5.13	44,100	-
[7358]	26/02/03	1,401	1,419	1,364	1,364	-45	-3.19	34,200	-
[7358]	26/02/02	1,383	1,429	1,383	1,409	+48	+3.53	52,000	-
[7358]	26/01/30	1,359	1,371	1,336	1,361	+11	+0.81	23,600	-
[7358]	26/01/29	1,375	1,375	1,320	1,350	-38	-2.74	45,100	-
[7358]	26/01/28	1,385	1,392	1,375	1,388	-6	-0.43	21,400	-
[7358]	26/01/27	1,375	1,406	1,365	1,394	+19	+1.38	46,900	-
[7358]	26/01/26	1,387	1,387	1,335	1,375	-27	-1.93	57,400	-
[7358]	26/01/23	1,425	1,425	1,376	1,402	-9	-0.64	110,700	-
[7358]	26/01/22	1,438	1,450	1,399	1,411	-18	-1.26	161,100	-
[7358]	26/01/21	1,436	1,440	1,408	1,429	-17	-1.18	84,200	-
[7358]	26/01/20	1,430	1,448	1,400	1,446	+7	+0.49	56,200	-
[7358]	26/01/19	1,450	1,450	1,424	1,439	-11	-0.76	57,200	-
[7358]	26/01/16	1,456	1,460	1,448	1,450	-6	-0.41	14,900	-
[7358]	26/01/15	1,452	1,463	1,441	1,456	-1	-0.07	32,200	-
[7358]	26/01/14	1,458	1,462	1,450	1,457	-4	-0.27	10,700	-
[7358]	26/01/13	1,467	1,479	1,440	1,461	+15	+1.04	52,000	-
[7358]	26/01/09	1,455	1,460	1,435	1,446	+2	+0.14	25,500	-
[7358]	26/01/08	1,405	1,456	1,405	1,444	+24	+1.69	62,000	-
[7358]	26/01/07	1,400	1,426	1,390	1,420	+20	+1.43	42,500	-
[7358]	26/01/06	1,405	1,414	1,377	1,400	+4	+0.29	23,600	-
[7358]	26/01/05	1,405	1,430	1,388	1,396	-18	-1.27	49,900	-
[7358]	25/12/30	1,425	1,443	1,409	1,414	-8	-0.56	32,500	-
[7358]	25/12/29	1,411	1,448	1,411	1,422	-28	-1.93	25,300	-
[7358]	25/12/26	1,445	1,456	1,425	1,450	0	0.00	26,800	-
[7358]	25/12/25	1,416	1,453	1,416	1,450	+34	+2.40	23,600	-
[7358]	25/12/24	1,437	1,437	1,413	1,416	-31	-2.14	18,100	-
[7358]	25/12/23	1,429	1,452	1,429	1,447	+22	+1.54	40,500	-
[7358]	25/12/22	1,447	1,450	1,424	1,425	-21	-1.45	12,200	-
[7358]	25/12/19	1,456	1,456	1,436	1,446	-6	-0.41	11,100	-
[7358]	25/12/18	1,441	1,454	1,441	1,452	+21	+1.47	13,300	-
[7358]	25/12/17	1,457	1,457	1,431	1,431	-7	-0.49	9,700	-
[7358]	25/12/16	1,450	1,450	1,436	1,438	-12	-0.83	7,500	-
[7358]	25/12/15	1,431	1,455	1,429	1,450	+19	+1.33	16,500	-
[7358]	25/12/12	1,426	1,449	1,426	1,431	+8	+0.56	14,100	-
[7358]	25/12/11	1,437	1,445	1,420	1,423	-20	-1.39	18,900	-
[7358]	25/12/10	1,450	1,457	1,436	1,443	+20	+1.41	43,900	-
[7358]	25/12/09	1,438	1,450	1,415	1,423	-15	-1.04	16,000	-
[7358]	25/12/08	1,461	1,461	1,409	1,438	-1	-0.07	31,300	-
[7358]	25/12/05	1,454	1,454	1,439	1,439	-13	-0.90	29,700	-
[7358]	25/12/04	1,450	1,459	1,429	1,452	+27	+1.89	42,800	-
[7358]	25/12/03	1,447	1,460	1,406	1,425	-22	-1.52	85,900	-
[7358]	25/12/02	1,377	1,473	1,322	1,447	+70	+5.08	129,700	-
[7358]	25/12/01	1,370	1,394	1,350	1,377	+8	+0.58	179,500	-
[7358]	25/11/28	1,369	1,393	1,361	1,369	+2	+0.15	25,800	-
[7358]	25/11/27	1,357	1,377	1,352	1,367	-2	-0.15	28,000	-
[7358]	25/11/26	1,388	1,408	1,358	1,369	-19	-1.37	72,600	-
[7358]	25/11/25	1,401	1,416	1,356	1,388	-13	-0.93	115,000	-
[7358]	25/11/21	1,366	1,407	1,360	1,401	+47	+3.47	20,300	-
[7358]	25/11/20	1,360	1,361	1,349	1,354	+5	+0.37	8,200	-
[7358]	25/11/19	1,349	1,364	1,340	1,349	0	0.00	16,200	-
[7358]	25/11/18	1,349	1,359	1,334	1,349	-15	-1.10	25,600	-
[7358]	25/11/17	1,382	1,440	1,357	1,364	-16	-1.16	24,200	-
[7358]	25/11/14	1,387	1,398	1,380	1,380	-2	-0.14	15,700	-
[7358]	25/11/13	1,460	1,461	1,381	1,382	-92	-6.24	61,900	-
[7358]	25/11/12	1,491	1,494	1,454	1,474	-17	-1.14	17,300	-
[7358]	25/11/11	1,493	1,493	1,470	1,491	+12	+0.81	12,100	-
[7358]	25/11/10	1,439	1,495	1,439	1,479	+40	+2.78	19,100	-
[7358]	25/11/07	1,431	1,451	1,430	1,439	-10	-0.69	10,900	-
[7358]	25/11/06	1,449	1,462	1,441	1,449	0	0.00	11,400	-
[7358]	25/11/05	1,448	1,453	1,417	1,449	0	0.00	24,700	-
[7358]	25/11/04	1,451	1,462	1,437	1,449	-3	-0.21	15,000	-
[7358]	25/10/31	1,441	1,466	1,438	1,452	+7	+0.48	10,400	-
[7358]	25/10/30	1,473	1,473	1,444	1,445	-16	-1.10	21,000	-
[7358]	25/10/29	1,493	1,494	1,461	1,461	-32	-2.14	20,900	-
[7358]	25/10/28	1,514	1,535	1,489	1,493	-29	-1.91	17,800	-
[7358]	25/10/27	1,498	1,538	1,498	1,522	+24	+1.60	15,500	-
[7358]	25/10/24	1,538	1,538	1,497	1,498	-13	-0.86	19,700	-
[7358]	25/10/23	1,550	1,550	1,511	1,511	-40	-2.58	25,600	-
[7358]	25/10/22	1,513	1,553	1,513	1,551	+43	+2.85	28,800	-
[7358]	25/10/21	1,499	1,532	1,495	1,508	+9	+0.60	25,000	-
[7358]	25/10/20	1,502	1,502	1,485	1,499	+18	+1.22	12,800	-
[7358]	25/10/17	1,447	1,507	1,441	1,481	+40	+2.78	26,900	-
[7358]	25/10/16	1,458	1,461	1,437	1,441	-28	-1.91	19,800	-
[7358]	25/10/15	1,450	1,476	1,444	1,469	+19	+1.31	26,000	-
[7358]	25/10/14	1,449	1,466	1,431	1,450	-27	-1.83	42,300	-
[7358]	25/10/10	1,460	1,477	1,456	1,477	+23	+1.58	28,300	-
[7358]	25/10/09	1,451	1,464	1,448	1,454	+9	+0.62	16,700	-
[7358]	25/10/08	1,498	1,500	1,445	1,445	-76	-5.00	45,600	-
[7358]	25/10/07	1,550	1,550	1,502	1,521	-20	-1.30	32,200	-
[7358]	25/10/06	1,587	1,587	1,480	1,541	+124	+8.75	86,200	-
[7358]	25/10/03	1,409	1,429	1,395	1,417	+15	+1.07	33,900	-
[7358]	25/10/02	1,416	1,419	1,391	1,402	-9	-0.64	13,900	-
[7358]	25/10/01	1,438	1,451	1,400	1,411	-15	-1.05	23,400	-
[7358]	25/09/30	1,441	1,450	1,416	1,426	-14	-0.97	9,700	-
[7358]	25/09/29	1,460	1,460	1,436	1,440	-5	-0.35	15,300	-
[7358]	25/09/26	1,450	1,456	1,430	1,445	-8	-0.55	17,900	-
[7358]	25/09/25	1,467	1,473	1,403	1,453	-23	-1.56	20,400	-
[7358]	25/09/24	1,500	1,504	1,468	1,476	-24	-1.60	17,500	-
[7358]	25/09/22	1,494	1,520	1,480	1,500	-4	-0.27	13,600	-
[7358]	25/09/19	1,474	1,550	1,459	1,504	+56	+3.87	60,700	-
[7358]	25/09/18	1,447	1,455	1,439	1,448	-8	-0.55	13,300	-
[7358]	25/09/17	1,463	1,466	1,448	1,456	-17	-1.15	9,300	-
[7358]	25/09/16	1,446	1,488	1,446	1,473	+28	+1.94	15,400	-
[7358]	25/09/12	1,474	1,477	1,439	1,445	-29	-1.97	15,500	-
[7358]	25/09/11	1,457	1,475	1,445	1,474	+17	+1.17	8,000	-
[7358]	25/09/10	1,458	1,466	1,445	1,457	-5	-0.34	24,300	-
[7358]	25/09/09	1,469	1,480	1,456	1,462	+4	+0.27	16,800	-
[7358]	25/09/08	1,462	1,467	1,449	1,458	+7	+0.48	12,400	-
[7358]	25/09/05	1,461	1,461	1,434	1,451	+10	+0.69	16,000	-