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
[7366]	26/10/29	1,969	1,969	1,910	1,926	-43.0	-2.18	148,000	65,724,641,280
[7366]	26/10/28	1,978	2,000	1,965	1,969	-8.0	-0.40	69,700	67,192,012,800
[7366]	26/10/27	1,946	1,979	1,928	1,977	+33.0	+1.70	88,200	67,465,015,296
[7366]	26/10/26	1,943	1,955	1,926	1,944	-20.0	-1.02	75,100	66,338,889,728
[7366]	26/10/23	1,974	2,005	1,937	1,964	-20.0	-1.01	79,600	67,021,389,824
[7366]	26/10/22	1,980	2,000	1,948	1,984	+11.0	+0.56	90,000	67,703,889,920
[7366]	26/10/21	1,991	1,992	1,953	1,973	-5.0	-0.25	73,900	67,328,516,096
[7366]	26/10/20	2,038	2,045	1,960	1,978	-50.0	-2.47	83,800	67,499,139,072
[7366]	26/10/19	2,010	2,040	1,998	2,028	+11.0	+0.55	78,100	69,205,385,216
[7366]	26/10/16	2,005	2,054	2,001	2,017	+12.0	+0.60	106,000	68,830,011,392
[7366]	26/10/15	1,986	2,005	1,969	2,005	+19.0	+0.96	76,000	68,420,513,792
[7366]	26/10/14	1,980	2,011	1,956	1,986	+6.0	+0.30	65,300	67,772,137,472
[7366]	26/10/13	2,021	2,039	1,974	1,980	-31.0	-1.54	102,000	67,567,390,720
[7366]	26/10/09	1,982	2,011	1,951	2,011	+37.0	+1.87	134,400	68,625,260,544
[7366]	26/10/08	1,979	1,987	1,956	1,974	-15.0	-0.75	65,500	67,362,639,872
[7366]	26/10/07	1,989	1,998	1,960	1,989	0	+0.00	60,500	67,874,512,896
[7366]	26/10/06	1,983	2,016	1,983	1,989	+14.0	+0.71	130,400	67,874,512,896
[7366]	26/10/05	1,936	1,977	1,934	1,975	+42.0	+2.17	131,900	67,396,763,648
[7366]	26/10/02	1,918	1,947	1,902	1,933	-13.0	-0.67	61,400	65,963,515,904
[7366]	26/10/01	1,916	1,958	1,904	1,946	+8.0	+0.41	83,800	66,407,141,376
[7366]	26/09/30	1,913	1,946	1,896	1,938	+36.0	+1.89	102,900	66,134,142,976
[7366]	26/09/29	1,920	1,924	1,892	1,902	-20.0	-1.04	64,600	64,905,641,984
[7366]	26/09/28	1,918	1,936	1,903	1,922	+17.0	+0.89	110,700	65,588,142,080
[7366]	26/09/25	1,927	1,929	1,885	1,905	-16.0	-0.83	80,400	65,008,017,408
[7366]	26/09/24	1,900	1,936	1,897	1,921	+35.0	+1.86	126,900	65,554,018,304
[7366]	26/09/18	1,874	1,894	1,863	1,886	+12.0	+0.64	117,200	64,359,645,184
[7366]	26/09/17	1,858	1,888	1,858	1,874	+21.0	+1.13	65,600	63,950,143,488
[7366]	26/09/16	1,850	1,876	1,815	1,853	+3.0	+0.16	77,000	63,233,519,616
[7366]	26/09/15	1,829	1,861	1,810	1,850	+17.0	+0.93	69,100	63,123,005,440
[7366]	26/09/14	1,803	1,843	1,800	1,833	+47.0	+2.63	111,800	62,542,958,592
[7366]	26/09/11	1,757	1,800	1,750	1,786	+7.0	+0.39	68,200	60,939,292,672
[7366]	26/09/10	1,734	1,787	1,734	1,779	+31.0	+1.77	57,100	60,700,446,720
[7366]	26/09/09	1,761	1,767	1,735	1,748	-32.0	-1.80	88,200	59,642,712,064
[7366]	26/09/08	1,782	1,818	1,780	1,780	-23.0	-1.28	43,400	60,734,566,400
[7366]	26/09/07	1,800	1,815	1,773	1,803	-31.0	-1.69	102,700	61,519,339,520
[7366]	26/09/04	1,800	1,835	1,788	1,834	+26.0	+1.44	47,100	62,577,078,272
[7366]	26/09/03	1,830	1,831	1,795	1,808	+8.0	+0.44	101,500	61,689,942,016
[7366]	26/09/02	1,823	1,851	1,793	1,800	-60.0	-3.23	142,200	61,416,980,480
[7366]	26/09/01	1,888	1,901	1,850	1,860	-51.0	-2.67	92,300	63,464,210,432
[7366]	26/08/31	1,870	1,914	1,845	1,911	+25.0	+1.33	93,700	65,204,359,168
[7366]	26/08/28	1,885	1,924	1,883	1,886	-13.0	-0.68	108,100	64,351,346,688
[7366]	26/08/27	1,945	1,945	1,885	1,899	-42.0	-2.16	88,900	64,794,914,816
[7366]	26/08/26	1,927	1,947	1,918	1,941	+14.0	+0.73	183,300	66,227,974,144
[7366]	26/08/25	1,912	1,936	1,880	1,927	+39.0	+2.07	219,800	65,750,286,336
[7366]	26/08/24	1,838	1,898	1,838	1,888	+55.0	+3.00	166,700	64,361,979,904
[7366]	26/08/21	1,879	1,880	1,807	1,833	-36.0	-1.93	102,300	62,487,027,712
[7366]	26/08/20	1,860	1,878	1,812	1,869	+48.0	+2.64	155,700	63,714,271,232
[7366]	26/08/19	1,832	1,843	1,788	1,821	-20.0	-1.09	114,900	62,077,947,904
[7366]	26/08/18	1,843	1,872	1,832	1,841	-3.0	-0.16	112,100	62,759,747,584
[7366]	26/08/17	1,785	1,849	1,780	1,844	+53.0	+2.96	144,700	62,862,020,608
[7366]	26/08/14	1,799	1,803	1,750	1,791	-8.0	-0.44	85,900	61,055,246,336
[7366]	26/08/13	1,817	1,817	1,774	1,799	-36.0	-1.96	95,600	61,327,966,208
[7366]	26/08/12	1,845	1,850	1,810	1,835	+22.0	+1.21	130,300	62,555,209,728
[7366]	26/08/10	1,814	1,873	1,810	1,813	+39.0	+2.20	206,100	61,805,228,032
[7366]	26/08/07	1,733	1,784	1,729	1,774	+70.0	+4.11	184,300	60,475,715,584
[7366]	26/08/06	1,671	1,719	1,666	1,704	+33.0	+1.97	141,300	58,089,414,656
[7366]	26/08/05	1,725	1,726	1,641	1,671	+11.0	+0.66	125,200	56,964,444,160
[7366]	26/08/04	1,660	1,747	1,651	1,660	+78.0	+4.93	399,300	56,589,451,264
[7366]	26/08/03	1,591	1,602	1,532	1,582	-9.0	-0.57	185,000	53,930,430,464
[7366]	26/07/31	1,581	1,608	1,537	1,591	+10.0	+0.63	128,400	54,237,241,344
[7366]	26/07/30	1,586	1,626	1,573	1,581	-28.0	-1.74	114,300	53,896,339,456
[7366]	26/07/29	1,628	1,632	1,565	1,609	+21.0	+1.32	143,000	54,850,863,104
[7366]	26/07/28	1,624	1,625	1,579	1,588	-24.0	-1.49	95,200	54,134,972,416
[7366]	26/07/27	1,633	1,633	1,590	1,612	+19.0	+1.19	73,000	54,953,132,032
[7366]	26/07/24	1,585	1,593	1,566	1,593	+3.0	+0.19	43,500	54,305,419,264
[7366]	26/07/23	1,595	1,599	1,562	1,590	-4.0	-0.25	68,700	54,203,150,336
[7366]	26/07/22	1,620	1,620	1,591	1,594	-45.0	-2.75	88,700	54,339,510,272
[7366]	26/07/21	1,620	1,645	1,609	1,639	+19.0	+1.17	114,300	55,873,560,576
[7366]	26/07/17	1,653	1,668	1,602	1,620	-48	-2.88	100,700	-
[7366]	26/07/16	1,703	1,706	1,651	1,668	-32	-1.88	77,300	-
[7366]	26/07/15	1,680	1,703	1,655	1,700	+14	+0.83	85,600	-
[7366]	26/07/14	1,664	1,695	1,650	1,686	+28	+1.69	79,000	-
[7366]	26/07/13	1,645	1,684	1,645	1,658	+13	+0.79	64,800	-
[7366]	26/07/10	1,669	1,669	1,635	1,645	-12	-0.72	110,900	-
[7366]	26/07/09	1,675	1,683	1,627	1,657	-49	-2.87	110,900	-
[7366]	26/07/08	1,673	1,714	1,669	1,706	-7	-0.41	106,100	-
[7366]	26/07/07	1,705	1,728	1,695	1,713	-8	-0.46	90,800	-
[7366]	26/07/06	1,668	1,721	1,658	1,721	+53	+3.18	108,500	-
[7366]	26/07/03	1,633	1,705	1,633	1,668	+55	+3.41	232,600	-
[7366]	26/07/02	1,589	1,635	1,588	1,613	+37	+2.35	100,000	-
[7366]	26/07/01	1,597	1,597	1,568	1,576	-4	-0.25	65,300	-
[7366]	26/06/30	1,586	1,595	1,561	1,580	+15	+0.96	123,000	-
[7366]	26/06/29	1,544	1,574	1,537	1,565	+53	+3.51	116,000	-
[7366]	26/06/26	1,535	1,547	1,508	1,512	-49	-3.14	89,300	-
[7366]	26/06/25	1,559	1,574	1,535	1,561	+23	+1.50	45,300	-
[7366]	26/06/24	1,531	1,553	1,512	1,538	0	0.00	86,700	-
[7366]	26/06/23	1,545	1,545	1,517	1,538	-24	-1.54	98,200	-
[7366]	26/06/22	1,568	1,589	1,555	1,562	-40	-2.50	82,100	-
[7366]	26/06/19	1,608	1,628	1,594	1,602	-3	-0.19	99,500	-
[7366]	26/06/18	1,636	1,657	1,588	1,605	-1	-0.06	122,500	-
[7366]	26/06/17	1,606	1,618	1,586	1,606	+18	+1.13	121,300	-
[7366]	26/06/16	1,621	1,626	1,585	1,588	-9	-0.56	120,000	-
[7366]	26/06/15	1,609	1,629	1,597	1,597	+17	+1.08	92,200	-
[7366]	26/06/12	1,597	1,597	1,571	1,580	-5	-0.32	74,200	-
[7366]	26/06/11	1,579	1,606	1,553	1,585	-3	-0.19	100,900	-
[7366]	26/06/10	1,537	1,599	1,537	1,588	+29	+1.86	148,100	-
[7366]	26/06/09	1,534	1,575	1,489	1,559	+55	+3.66	170,000	-
[7366]	26/06/08	1,534	1,545	1,472	1,504	-3	-0.20	140,400	-
[7366]	26/06/05	1,497	1,530	1,490	1,507	+22	+1.48	86,100	-
[7366]	26/06/04	1,530	1,530	1,450	1,485	-71	-4.56	196,600	-
[7366]	26/06/03	1,568	1,591	1,541	1,556	-12	-0.77	166,100	-
[7366]	26/06/02	1,610	1,618	1,545	1,568	-42	-2.61	198,500	-
[7366]	26/06/01	1,593	1,632	1,576	1,610	+19	+1.19	189,100	-
[7366]	26/05/29	1,611	1,651	1,591	1,591	-20	-1.24	131,400	-
[7366]	26/05/28	1,620	1,657	1,606	1,611	-47	-2.83	154,100	-
[7366]	26/05/27	1,605	1,673	1,575	1,658	+54	+3.37	250,400	-
[7366]	26/05/26	1,611	1,612	1,560	1,604	+10	+0.63	184,600	-
[7366]	26/05/25	1,619	1,619	1,569	1,594	-25	-1.54	113,500	-
[7366]	26/05/22	1,636	1,638	1,602	1,619	+7	+0.43	198,900	-
[7366]	26/05/21	1,569	1,628	1,569	1,612	+52	+3.33	135,300	-
[7366]	26/05/20	1,612	1,621	1,536	1,560	-72	-4.41	172,300	-
[7366]	26/05/19	1,580	1,657	1,580	1,632	+71	+4.55	383,400	-
[7366]	26/05/18	1,535	1,575	1,485	1,561	+29	+1.89	250,500	-
[7366]	26/05/15	1,490	1,551	1,477	1,532	+25	+1.66	272,400	-
[7366]	26/05/14	1,565	1,565	1,478	1,507	-58	-3.71	356,200	-
[7366]	26/05/13	1,466	1,592	1,453	1,565	+95	+6.46	608,700	-
[7366]	26/05/12	1,354	1,470	1,350	1,470	+296	+25.21	978,500	-
[7366]	26/05/11	1,184	1,200	1,174	1,174	-5	-0.42	133,900	-
[7366]	26/05/08	1,181	1,193	1,164	1,179	-3	-0.25	134,600	-
[7366]	26/05/07	1,189	1,212	1,177	1,182	-5	-0.42	114,000	-
[7366]	26/05/01	1,208	1,208	1,182	1,187	-15	-1.25	99,900	-
[7366]	26/04/30	1,206	1,211	1,176	1,202	-27	-2.20	167,300	-
[7366]	26/04/28	1,222	1,233	1,207	1,229	-1	-0.08	151,500	-
[7366]	26/04/27	1,212	1,234	1,209	1,230	+21	+1.74	102,400	-
[7366]	26/04/24	1,220	1,221	1,205	1,209	-6	-0.49	81,400	-
[7366]	26/04/23	1,227	1,241	1,201	1,215	-15	-1.22	99,000	-
[7366]	26/04/22	1,251	1,259	1,225	1,230	-26	-2.07	70,900	-
[7366]	26/04/21	1,293	1,305	1,253	1,256	-20	-1.57	70,500	-
[7366]	26/04/20	1,262	1,281	1,262	1,276	+13	+1.03	66,000	-
[7366]	26/04/17	1,245	1,263	1,245	1,263	+13	+1.04	58,000	-
[7366]	26/04/16	1,252	1,266	1,247	1,250	-2	-0.16	58,200	-
[7366]	26/04/15	1,249	1,264	1,243	1,252	+18	+1.46	86,100	-
[7366]	26/04/14	1,232	1,238	1,219	1,234	+4	+0.33	68,500	-
[7366]	26/04/13	1,240	1,246	1,225	1,230	-10	-0.81	51,200	-
[7366]	26/04/10	1,239	1,252	1,230	1,240	0	0.00	75,700	-
[7366]	26/04/09	1,260	1,279	1,229	1,240	-20	-1.59	98,500	-
[7366]	26/04/08	1,281	1,288	1,260	1,260	-3	-0.24	133,400	-
[7366]	26/04/07	1,271	1,290	1,255	1,263	+8	+0.64	93,400	-
[7366]	26/04/06	1,199	1,262	1,199	1,255	+26	+2.12	91,000	-
[7366]	26/04/03	1,220	1,229	1,213	1,229	+30	+2.50	77,100	-
[7366]	26/04/02	1,207	1,233	1,195	1,199	+9	+0.76	134,500	-
[7366]	26/04/01	1,173	1,196	1,160	1,190	+57	+5.03	120,900	-
[7366]	26/03/31	1,153	1,167	1,123	1,133	-24	-2.07	226,600	-
[7366]	26/03/30	1,215	1,219	1,153	1,157	-78	-6.32	220,800	-
[7366]	26/03/27	1,227	1,243	1,224	1,235	+2	+0.16	166,300	-
[7366]	26/03/26	1,300	1,319	1,221	1,233	-88	-6.66	314,300	-
[7366]	26/03/25	1,302	1,332	1,300	1,321	+36	+2.80	124,000	-
[7366]	26/03/24	1,266	1,295	1,265	1,285	+49	+3.96	124,100	-
[7366]	26/03/23	1,266	1,282	1,223	1,236	-46	-3.59	201,400	-
[7366]	26/03/19	1,295	1,305	1,282	1,282	-28	-2.14	135,900	-
[7366]	26/03/18	1,288	1,320	1,288	1,310	+22	+1.71	90,900	-
[7366]	26/03/17	1,297	1,305	1,288	1,288	-9	-0.69	104,600	-
[7366]	26/03/16	1,286	1,314	1,286	1,297	+10	+0.78	107,000	-
[7366]	26/03/13	1,285	1,309	1,285	1,287	-3	-0.23	108,300	-
[7366]	26/03/12	1,336	1,336	1,290	1,290	-49	-3.66	145,800	-
[7366]	26/03/11	1,340	1,348	1,333	1,339	-8	-0.59	100,500	-
[7366]	26/03/10	1,348	1,353	1,324	1,347	+18	+1.35	106,100	-
[7366]	26/03/09	1,315	1,335	1,295	1,329	-28	-2.06	176,700	-
[7366]	26/03/06	1,311	1,358	1,302	1,357	+45	+3.43	196,800	-
[7366]	26/03/05	1,306	1,328	1,296	1,312	+13	+1.00	149,600	-
[7366]	26/03/04	1,295	1,329	1,290	1,299	+12	+0.93	309,700	-
[7366]	26/03/03	1,316	1,317	1,287	1,287	-28	-2.13	196,700	-
[7366]	26/03/02	1,319	1,333	1,311	1,315	-30	-2.23	149,900	-
[7366]	26/02/27	1,335	1,357	1,335	1,345	+10	+0.75	146,200	-
[7366]	26/02/26	1,317	1,348	1,312	1,335	+9	+0.68	87,100	-
[7366]	26/02/25	1,322	1,338	1,300	1,326	+14	+1.07	166,100	-
[7366]	26/02/24	1,340	1,357	1,288	1,312	-31	-2.31	207,800	-
[7366]	26/02/20	1,327	1,358	1,326	1,343	+16	+1.21	176,100	-
[7366]	26/02/19	1,320	1,330	1,298	1,327	+7	+0.53	211,000	-
[7366]	26/02/18	1,322	1,366	1,315	1,320	+28	+2.17	295,000	-
[7366]	26/02/17	1,306	1,338	1,290	1,292	-24	-1.82	238,000	-
[7366]	26/02/16	1,300	1,347	1,300	1,316	+30	+2.33	509,000	-
[7366]	26/02/13	1,304	1,315	1,273	1,286	-18	-1.38	203,700	-
[7366]	26/02/12	1,299	1,315	1,295	1,304	+5	+0.38	96,900	-
[7366]	26/02/10	1,305	1,313	1,295	1,299	-6	-0.46	168,500	-
[7366]	26/02/09	1,295	1,315	1,290	1,305	+31	+2.43	207,100	-
[7366]	26/02/06	1,265	1,285	1,249	1,274	-6	-0.47	203,800	-
[7366]	26/02/05	1,230	1,298	1,223	1,280	+46	+3.73	242,600	-
[7366]	26/02/04	1,200	1,240	1,193	1,234	+24	+1.98	214,200	-
[7366]	26/02/03	1,186	1,222	1,185	1,210	+28	+2.37	190,300	-
[7366]	26/02/02	1,176	1,216	1,166	1,182	-7	-0.59	198,100	-
[7366]	26/01/30	1,200	1,204	1,161	1,189	-7	-0.59	224,500	-
[7366]	26/01/29	1,217	1,217	1,175	1,196	-34	-2.76	312,800	-
[7366]	26/01/28	1,256	1,267	1,224	1,230	+20	+1.65	344,000	-
[7366]	26/01/27	1,222	1,241	1,191	1,210	-52	-4.12	610,000	-
[7366]	26/01/26	1,293	1,293	1,262	1,262	-50	-3.81	263,400	-
[7366]	26/01/23	1,338	1,350	1,301	1,312	+4	+0.31	186,700	-
[7366]	26/01/22	1,299	1,316	1,275	1,308	+14	+1.08	103,900	-
[7366]	26/01/21	1,314	1,325	1,281	1,294	-37	-2.78	281,600	-
[7366]	26/01/20	1,329	1,357	1,306	1,331	+27	+2.07	389,300	-
[7366]	26/01/19	1,354	1,363	1,296	1,304	+6	+0.46	148,300	-
[7366]	26/01/16	1,309	1,314	1,280	1,298	-16	-1.22	75,500	-
[7366]	26/01/15	1,280	1,327	1,280	1,314	+14	+1.08	115,400	-
[7366]	26/01/14	1,300	1,318	1,291	1,300	+9	+0.70	72,200	-
[7366]	26/01/13	1,305	1,305	1,271	1,291	-3	-0.23	107,000	-
[7366]	26/01/09	1,280	1,308	1,274	1,294	+24	+1.89	85,100	-
[7366]	26/01/08	1,314	1,336	1,264	1,270	-63	-4.73	230,000	-
[7366]	26/01/07	1,302	1,334	1,295	1,333	+21	+1.60	84,800	-
[7366]	26/01/06	1,300	1,313	1,293	1,312	+19	+1.47	66,700	-
[7366]	26/01/05	1,288	1,307	1,277	1,293	-1	-0.08	112,300	-
[7366]	25/12/30	1,288	1,322	1,284	1,294	+6	+0.47	127,900	-
[7366]	25/12/29	1,294	1,294	1,279	1,288	-4	-0.31	82,400	-
[7366]	25/12/26	1,282	1,292	1,257	1,292	+10	+0.78	101,100	-
[7366]	25/12/25	1,300	1,300	1,273	1,282	-6	-0.47	51,000	-
[7366]	25/12/24	1,317	1,317	1,287	1,288	-10	-0.77	79,900	-
[7366]	25/12/23	1,303	1,349	1,290	1,298	-18	-1.37	199,600	-
[7366]	25/12/22	1,300	1,317	1,267	1,316	+3	+0.23	155,200	-
[7366]	25/12/19	1,298	1,318	1,298	1,313	+15	+1.16	164,700	-
[7366]	25/12/18	1,275	1,299	1,264	1,298	+32	+2.53	123,300	-
[7366]	25/12/17	1,274	1,274	1,252	1,266	+6	+0.48	125,500	-
[7366]	25/12/16	1,268	1,275	1,253	1,260	-2	-0.16	77,400	-
[7366]	25/12/15	1,219	1,267	1,214	1,262	+35	+2.85	70,300	-
[7366]	25/12/12	1,217	1,237	1,217	1,227	+20	+1.66	61,900	-
[7366]	25/12/11	1,251	1,255	1,200	1,207	-43	-3.44	86,200	-
[7366]	25/12/10	1,243	1,254	1,237	1,250	-1	-0.08	71,900	-
[7366]	25/12/09	1,300	1,309	1,236	1,251	-53	-4.06	115,200	-
[7366]	25/12/08	1,273	1,314	1,273	1,304	+31	+2.44	152,000	-
[7366]	25/12/05	1,235	1,285	1,235	1,273	+17	+1.35	123,300	-
[7366]	25/12/04	1,242	1,261	1,237	1,256	+20	+1.62	88,700	-
[7366]	25/12/03	1,251	1,280	1,236	1,236	-15	-1.20	96,200	-
[7366]	25/12/02	1,262	1,272	1,240	1,251	-5	-0.40	91,800	-
[7366]	25/12/01	1,285	1,301	1,253	1,256	-29	-2.26	72,200	-
[7366]	25/11/28	1,297	1,306	1,280	1,285	-12	-0.93	89,400	-
[7366]	25/11/27	1,289	1,298	1,274	1,297	+19	+1.49	55,100	-
[7366]	25/11/26	1,266	1,285	1,261	1,278	+12	+0.95	100,700	-
[7366]	25/11/25	1,282	1,286	1,252	1,266	+13	+1.04	100,400	-
[7366]	25/11/21	1,236	1,277	1,236	1,253	+10	+0.80	113,300	-
[7366]	25/11/20	1,241	1,265	1,241	1,243	+22	+1.80	128,900	-
[7366]	25/11/19	1,194	1,222	1,191	1,221	+27	+2.26	93,200	-
[7366]	25/11/18	1,212	1,224	1,194	1,194	-15	-1.24	156,600	-
[7366]	25/11/17	1,233	1,233	1,192	1,209	-32	-2.58	167,200	-
[7366]	25/11/14	1,254	1,260	1,239	1,241	-14	-1.12	113,000	-
[7366]	25/11/13	1,267	1,291	1,255	1,255	-3	-0.24	111,600	-
[7366]	25/11/12	1,235	1,271	1,235	1,258	+14	+1.13	116,400	-
[7366]	25/11/11	1,218	1,244	1,209	1,244	+26	+2.13	103,500	-
[7366]	25/11/10	1,209	1,223	1,201	1,218	+23	+1.92	101,700	-
[7366]	25/11/07	1,173	1,196	1,171	1,195	+15	+1.27	101,800	-
[7366]	25/11/06	1,205	1,212	1,180	1,180	-25	-2.07	116,200	-
[7366]	25/11/05	1,208	1,221	1,181	1,205	-4	-0.33	165,500	-
[7366]	25/11/04	1,236	1,248	1,200	1,209	-25	-2.03	154,900	-
[7366]	25/10/31	1,271	1,289	1,232	1,234	-37	-2.91	209,400	-
[7366]	25/10/30	1,231	1,325	1,231	1,271	+49	+4.01	356,500	-
[7366]	25/10/29	1,264	1,297	1,222	1,222	-72	-5.56	328,100	-
[7366]	25/10/28	1,375	1,390	1,286	1,294	+9	+0.70	629,500	-
[7366]	25/10/27	1,291	1,309	1,267	1,285	+38	+3.05	349,700	-
[7366]	25/10/24	1,263	1,263	1,243	1,247	-16	-1.27	127,100	-
[7366]	25/10/23	1,266	1,270	1,244	1,263	-15	-1.17	95,300	-
[7366]	25/10/22	1,268	1,284	1,257	1,278	+15	+1.19	99,400	-
[7366]	25/10/21	1,250	1,264	1,241	1,263	+13	+1.04	88,600	-
[7366]	25/10/20	1,249	1,265	1,240	1,250	+13	+1.05	69,800	-
[7366]	25/10/17	1,225	1,240	1,222	1,237	+11	+0.90	108,800	-
[7366]	25/10/16	1,239	1,251	1,219	1,226	-18	-1.45	78,700	-
[7366]	25/10/15	1,261	1,265	1,231	1,244	-6	-0.48	96,000	-
[7366]	25/10/14	1,263	1,272	1,238	1,250	-30	-2.34	110,300	-
[7366]	25/10/10	1,326	1,329	1,264	1,280	-57	-4.26	151,000	-
[7366]	25/10/09	1,342	1,342	1,329	1,337	+7	+0.53	69,900	-
[7366]	25/10/08	1,331	1,342	1,322	1,330	-8	-0.60	96,100	-
[7366]	25/10/07	1,308	1,353	1,304	1,338	+11	+0.83	117,900	-
[7366]	25/10/06	1,327	1,327	1,292	1,327	+30	+2.31	76,500	-
[7366]	25/10/03	1,295	1,312	1,289	1,297	+5	+0.39	73,600	-
[7366]	25/10/02	1,300	1,318	1,269	1,292	+4	+0.31	116,700	-
[7366]	25/10/01	1,352	1,352	1,286	1,288	-68	-5.01	153,300	-
[7366]	25/09/30	1,365	1,369	1,342	1,356	-13	-0.95	86,100	-
[7366]	25/09/29	1,391	1,396	1,369	1,369	-31	-2.21	89,700	-
[7366]	25/09/26	1,388	1,403	1,375	1,400	+15	+1.08	85,400	-
[7366]	25/09/25	1,380	1,386	1,367	1,385	+5	+0.36	58,400	-
[7366]	25/09/24	1,381	1,392	1,362	1,380	-2	-0.14	71,100	-
[7366]	25/09/22	1,383	1,390	1,373	1,382	0	0.00	71,700	-
[7366]	25/09/19	1,409	1,409	1,360	1,382	-14	-1.00	118,300	-
[7366]	25/09/18	1,398	1,418	1,383	1,396	-2	-0.14	55,000	-
[7366]	25/09/17	1,406	1,412	1,382	1,398	-18	-1.27	81,900	-
[7366]	25/09/16	1,436	1,451	1,412	1,416	-13	-0.91	148,300	-
[7366]	25/09/12	1,430	1,433	1,412	1,429	+15	+1.06	119,500	-
[7366]	25/09/11	1,389	1,417	1,376	1,414	+25	+1.80	117,200	-
[7366]	25/09/10	1,358	1,404	1,352	1,389	+31	+2.28	133,600	-
[7366]	25/09/09	1,323	1,358	1,322	1,358	+40	+3.03	113,600	-
[7366]	25/09/08	1,308	1,334	1,307	1,318	+13	+1.00	87,600	-
[7366]	25/09/05	1,311	1,321	1,299	1,305	+2	+0.15	161,500	-