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
[7368]	26/10/29	1,690	1,704	1,690	1,704	+14.0	+0.83	600	8,043,162,624
[7368]	26/10/28	1,691	1,691	1,690	1,690	-3.0	-0.18	500	7,977,080,320
[7368]	26/10/27	1,701	1,701	1,693	1,693	-11.0	-0.65	600	7,991,241,216
[7368]	26/10/26	1,682	1,704	1,682	1,704	+23.0	+1.37	900	8,043,162,624
[7368]	26/10/23	1,696	1,700	1,681	1,681	-9.0	-0.53	2,300	7,934,599,168
[7368]	26/10/22	1,681	1,696	1,681	1,690	+6.0	+0.36	1,800	7,977,080,320
[7368]	26/10/21	1,688	1,688	1,684	1,684	-4.0	-0.24	1,200	7,948,759,552
[7368]	26/10/20	1,691	1,695	1,688	1,688	+2.0	+0.12	5,200	7,967,640,064
[7368]	26/10/19	1,705	1,710	1,686	1,686	-14.0	-0.82	1,300	7,958,199,808
[7368]	26/10/16	1,686	1,700	1,683	1,700	+6.0	+0.35	1,300	8,024,282,112
[7368]	26/10/15	1,690	1,698	1,690	1,694	-7.0	-0.41	900	7,995,961,344
[7368]	26/10/14	1,701	1,701	1,701	1,701	-9.0	-0.53	100	8,029,002,240
[7368]	26/10/13	1,710	1,710	1,700	1,710	0	+0.00	900	8,071,483,904
[7368]	26/10/09	1,702	1,711	1,701	1,710	+8.0	+0.47	600	8,071,483,904
[7368]	26/10/08	1,710	1,710	1,699	1,702	-8.0	-0.47	1,400	8,033,722,368
[7368]	26/10/07	1,710	1,710	1,703	1,710	+2.0	+0.12	2,100	8,071,483,904
[7368]	26/10/06	1,717	1,717	1,706	1,708	-10.0	-0.58	800	8,062,043,648
[7368]	26/10/05	1,720	1,720	1,708	1,718	-2.0	-0.12	900	8,109,245,440
[7368]	26/10/02	1,720	1,720	1,706	1,720	0	+0.00	900	8,118,685,696
[7368]	26/10/01	1,720	1,720	1,720	1,720	+9.0	+0.53	800	8,118,685,696
[7368]	26/09/30	1,732	1,732	1,700	1,711	-19.0	-1.10	600	8,076,204,032
[7368]	26/09/29	1,711	1,730	1,707	1,730	-3.0	-0.17	900	8,165,886,976
[7368]	26/09/28	1,733	1,733	1,705	1,733	+6.0	+0.35	2,300	8,180,047,872
[7368]	26/09/25	1,726	1,727	1,706	1,727	+11.0	+0.64	1,300	8,151,726,592
[7368]	26/09/24	1,716	1,716	1,700	1,716	+1.0	+0.06	1,200	8,099,804,672
[7368]	26/09/18	1,720	1,750	1,715	1,715	-5.0	-0.29	1,100	8,095,084,544
[7368]	26/09/17	1,692	1,720	1,692	1,720	+29.0	+1.71	3,600	8,118,685,696
[7368]	26/09/16	1,686	1,691	1,686	1,691	-9.0	-0.53	300	7,981,800,960
[7368]	26/09/15	1,681	1,711	1,681	1,700	+10.0	+0.59	1,300	8,024,282,112
[7368]	26/09/14	1,672	1,690	1,672	1,690	+12.0	+0.72	1,000	7,977,080,320
[7368]	26/09/11	1,691	1,691	1,675	1,678	-17.0	-1.00	2,200	7,920,438,784
[7368]	26/09/10	1,695	1,695	1,695	1,695	-14.0	-0.82	200	8,000,681,472
[7368]	26/09/09	1,709	1,709	1,709	1,709	0	+0.00	100	8,066,763,776
[7368]	26/09/08	1,714	1,715	1,705	1,709	-5.0	-0.29	1,000	8,066,763,776
[7368]	26/09/07	1,714	1,718	1,706	1,714	+3.0	+0.18	1,100	8,090,364,416
[7368]	26/09/04	1,713	1,713	1,711	1,711	-18.0	-1.04	200	8,076,204,032
[7368]	26/09/03	1,707	1,729	1,707	1,729	+19.0	+1.11	3,000	8,161,166,848
[7368]	26/09/02	1,715	1,717	1,704	1,710	-5.0	-0.29	2,400	8,071,483,904
[7368]	26/09/01	1,696	1,715	1,695	1,715	+11.0	+0.65	4,400	8,095,084,544
[7368]	26/08/31	1,702	1,704	1,700	1,704	-6.0	-0.35	1,600	8,043,162,624
[7368]	26/08/28	1,700	1,710	1,700	1,710	+4.0	+0.23	900	8,071,483,904
[7368]	26/08/27	1,708	1,708	1,705	1,706	-4.0	-0.23	400	8,052,603,392
[7368]	26/08/26	1,710	1,710	1,703	1,710	0	+0.00	800	8,071,483,904
[7368]	26/08/25	1,712	1,712	1,710	1,710	0	+0.00	1,400	8,071,483,904
[7368]	26/08/24	1,710	1,710	1,707	1,710	0	+0.00	1,300	8,071,483,904
[7368]	26/08/21	1,705	1,710	1,700	1,710	+5.0	+0.29	1,500	8,071,483,904
[7368]	26/08/20	1,711	1,711	1,700	1,705	-5.0	-0.29	1,200	8,047,883,264
[7368]	26/08/19	1,710	1,710	1,698	1,710	0	+0.00	1,200	8,071,483,904
[7368]	26/08/18	1,704	1,710	1,691	1,710	+6.0	+0.35	2,100	8,071,483,904
[7368]	26/08/17	1,700	1,705	1,686	1,704	+4.0	+0.24	1,100	8,043,162,624
[7368]	26/08/14	1,700	1,704	1,692	1,700	0	+0.00	1,100	8,024,282,112
[7368]	26/08/13	1,700	1,700	1,697	1,700	+3.0	+0.18	1,900	8,024,282,112
[7368]	26/08/12	1,683	1,700	1,673	1,697	0	+0.00	10,600	8,010,121,728
[7368]	26/08/10	1,678	1,700	1,668	1,697	+19.0	+1.13	4,100	8,010,121,728
[7368]	26/08/07	1,670	1,678	1,661	1,678	+1.0	+0.06	1,600	7,920,438,784
[7368]	26/08/06	1,674	1,677	1,674	1,677	+13.0	+0.78	400	7,915,718,144
[7368]	26/08/05	1,664	1,675	1,664	1,664	-1.0	-0.06	2,000	7,854,356,480
[7368]	26/08/04	1,676	1,676	1,660	1,665	0	+0.00	1,200	7,859,076,608
[7368]	26/08/03	1,665	1,665	1,665	1,665	+3.0	+0.18	200	7,859,076,608
[7368]	26/07/31	1,677	1,677	1,662	1,662	-3.0	-0.18	1,300	7,844,915,712
[7368]	26/07/30	1,678	1,678	1,665	1,665	-8.0	-0.48	500	7,859,076,608
[7368]	26/07/29	1,685	1,698	1,673	1,673	-9.0	-0.54	1,800	7,896,837,632
[7368]	26/07/28	1,675	1,682	1,675	1,682	-3.0	-0.18	600	7,939,319,296
[7368]	26/07/27	1,673	1,685	1,673	1,685	+9.0	+0.54	400	7,953,479,680
[7368]	26/07/24	1,679	1,679	1,664	1,676	+3.0	+0.18	1,700	7,910,998,016
[7368]	26/07/23	1,664	1,673	1,664	1,673	+7.0	+0.42	600	7,896,837,632
[7368]	26/07/22	1,688	1,688	1,666	1,666	-10.0	-0.60	2,700	7,863,796,736
[7368]	26/07/21	1,685	1,698	1,676	1,676	-9.0	-0.53	1,400	7,910,998,016
[7368]	26/07/17	1,691	1,692	1,685	1,685	-21	-1.23	1,800	-
[7368]	26/07/16	1,708	1,708	1,706	1,706	-2	-0.12	300	-
[7368]	26/07/15	1,680	1,708	1,680	1,708	-2	-0.12	1,700	-
[7368]	26/07/14	1,701	1,710	1,695	1,710	0	0.00	1,400	-
[7368]	26/07/13	1,700	1,720	1,686	1,710	+10	+0.59	6,300	-
[7368]	26/07/10	1,690	1,714	1,690	1,700	+10	+0.59	4,100	-
[7368]	26/07/09	1,700	1,700	1,690	1,690	-16	-0.94	1,800	-
[7368]	26/07/08	1,696	1,706	1,690	1,706	+25	+1.49	1,300	-
[7368]	26/07/07	1,700	1,701	1,681	1,681	-19	-1.12	1,300	-
[7368]	26/07/06	1,674	1,701	1,640	1,700	+40	+2.41	6,400	-
[7368]	26/07/03	1,656	1,670	1,656	1,660	+3	+0.18	2,000	-
[7368]	26/07/02	1,655	1,669	1,655	1,657	+2	+0.12	900	-
[7368]	26/07/01	1,655	1,656	1,655	1,655	0	0.00	700	-
[7368]	26/06/30	1,660	1,660	1,655	1,655	-13	-0.78	200	-
[7368]	26/06/29	1,670	1,670	1,668	1,668	+5	+0.30	500	-
[7368]	26/06/26	1,663	1,663	1,663	1,663	+9	+0.54	200	-
[7368]	26/06/25	1,675	1,675	1,654	1,654	-10	-0.60	2,200	-
[7368]	26/06/24	1,648	1,664	1,648	1,664	+16	+0.97	400	-
[7368]	26/06/23	1,643	1,651	1,642	1,648	-2	-0.12	1,400	-
[7368]	26/06/22	1,656	1,668	1,650	1,650	+1	+0.06	1,000	-
[7368]	26/06/19	1,655	1,657	1,649	1,649	-6	-0.36	1,700	-
[7368]	26/06/18	1,656	1,670	1,655	1,655	-2	-0.12	2,600	-
[7368]	26/06/17	1,665	1,665	1,657	1,657	-9	-0.54	1,100	-
[7368]	26/06/16	1,682	1,682	1,665	1,666	-7	-0.42	2,100	-
[7368]	26/06/15	1,672	1,673	1,668	1,673	+11	+0.66	2,100	-
[7368]	26/06/12	1,682	1,690	1,662	1,662	0	0.00	1,500	-
[7368]	26/06/11	1,669	1,669	1,660	1,662	-14	-0.84	900	-
[7368]	26/06/10	1,675	1,676	1,671	1,676	0	0.00	2,800	-
[7368]	26/06/09	1,670	1,685	1,670	1,676	+27	+1.64	1,900	-
[7368]	26/06/08	1,654	1,684	1,648	1,649	-37	-2.19	2,800	-
[7368]	26/06/05	1,677	1,686	1,651	1,686	+8	+0.48	2,600	-
[7368]	26/06/04	1,667	1,678	1,662	1,678	0	0.00	1,300	-
[7368]	26/06/03	1,661	1,678	1,661	1,678	+16	+0.96	1,200	-
[7368]	26/06/02	1,670	1,670	1,662	1,662	-14	-0.84	1,300	-
[7368]	26/06/01	1,688	1,691	1,676	1,676	-12	-0.71	900	-
[7368]	26/05/29	1,680	1,689	1,668	1,688	+13	+0.78	500	-
[7368]	26/05/28	1,675	1,675	1,675	1,675	0	0.00	500	-
[7368]	26/05/27	1,678	1,685	1,660	1,675	-8	-0.48	2,300	-
[7368]	26/05/26	1,688	1,702	1,666	1,683	-17	-1.00	1,700	-
[7368]	26/05/25	1,709	1,709	1,677	1,700	-9	-0.53	1,500	-
[7368]	26/05/22	1,693	1,710	1,692	1,709	+15.0	+0.89	1,600	-
[7368]	26/05/21	1,654	1,694	1,654	1,694	+42.0	+2.54	1,800	-
[7368]	26/05/20	1,654	1,694	1,652	1,652	-3.0	-0.18	1,700	-
[7368]	26/05/19	1,668	1,686	1,655	1,655	-5.0	-0.30	1,600	-
[7368]	26/05/18	1,666	1,675	1,660	1,660	-18.0	-1.07	2,300	-
[7368]	26/05/15	1,655	1,699	1,655	1,678	+25.0	+1.51	1,600	-
[7368]	26/05/14	1,671	1,680	1,642	1,653	-17.0	-1.02	3,400	-
[7368]	26/05/13	－	－	－	1,670	－	－	0	-
[7368]	26/05/12	1,670	1,670	1,670	1,670	+2.0	+0.12	200	-
[7368]	26/05/11	1,660	1,687	1,654	1,668	-16.0	-0.95	3,400	-
[7368]	26/05/08	1,700	1,700	1,675	1,684	-16.0	-0.94	2,200	-
[7368]	26/05/07	1,691	1,700	1,690	1,700	+4.0	+0.24	1,900	-
[7368]	26/05/01	1,696	1,696	1,696	1,696	0	+0.00	0	-
[7368]	26/04/30	1,692	1,696	1,692	1,696	-1.0	-0.06	400	-
[7368]	26/04/28	1,691	1,697	1,691	1,697	-3.0	-0.18	2,700	-
[7368]	26/04/27	1,708	1,718	1,700	1,700	-18	-1.05	1,900	-
[7368]	26/04/24	1,717	1,718	1,700	1,718	0	0.00	1,700	-
[7368]	26/04/23	1,717	1,719	1,701	1,718	+4	+0.23	1,800	-
[7368]	26/04/22	1,694	1,720	1,680	1,714	+21	+1.24	4,000	-
[7368]	26/04/21	1,693	1,693	1,693	1,693	-12	-0.70	100	-
[7368]	26/04/20	1,710	1,710	1,705	1,705	-5	-0.29	400	-
[7368]	26/04/17	1,708	1,710	1,690	1,710	+10	+0.59	900	-
[7368]	26/04/16	1,687	1,700	1,687	1,700	+6	+0.35	300	-
[7368]	26/04/15	1,712	1,712	1,694	1,694	-9	-0.53	500	-
[7368]	26/04/14	1,680	1,705	1,680	1,703	+17	+1.01	700	-
[7368]	26/04/13	1,686	1,686	1,686	1,686	-19	-1.11	200	-
[7368]	26/04/10	1,698	1,705	1,698	1,705	－	－	1,200	-
[7368]	26/04/09	－	－	－	1,706	－	－	0	-
[7368]	26/04/08	1,715	1,719	1,704	1,706	+1	+0.06	2,000	-
[7368]	26/04/07	1,709	1,714	1,701	1,705	-10	-0.58	800	-
[7368]	26/04/06	1,698	1,715	1,698	1,715	+17	+1.00	2,000	-
[7368]	26/04/03	1,687	1,708	1,675	1,698	+9	+0.53	1,300	-
[7368]	26/04/02	1,708	1,709	1,687	1,689	-11	-0.65	1,300	-
[7368]	26/04/01	1,667	1,700	1,667	1,700	+42	+2.53	4,100	-
[7368]	26/03/31	1,683	1,683	1,658	1,658	-42	-2.47	7,400	-
[7368]	26/03/30	1,704	1,726	1,696	1,700	-64	-3.63	2,100	-
[7368]	26/03/27	1,734	1,765	1,733	1,764	+30	+1.73	900	-
[7368]	26/03/26	1,750	1,768	1,728	1,734	-6	-0.34	2,200	-
[7368]	26/03/25	1,746	1,746	1,713	1,740	+31	+1.81	3,400	-
[7368]	26/03/24	1,718	1,720	1,709	1,709	0	0.00	2,100	-
[7368]	26/03/23	1,719	1,719	1,701	1,709	+6	+0.35	3,800	-
[7368]	26/03/19	1,691	1,703	1,688	1,703	-12	-0.70	1,900	-
[7368]	26/03/18	1,704	1,717	1,690	1,715	+11	+0.65	2,300	-
[7368]	26/03/17	1,667	1,704	1,667	1,704	+1	+0.06	2,000	-
[7368]	26/03/16	1,704	1,705	1,674	1,703	-1	-0.06	1,600	-
[7368]	26/03/13	1,688	1,704	1,610	1,704	+7	+0.41	6,500	-
[7368]	26/03/12	1,686	1,698	1,680	1,697	+14	+0.83	2,400	-
[7368]	26/03/11	1,683	1,690	1,680	1,683	+2	+0.12	1,300	-
[7368]	26/03/10	1,698	1,706	1,681	1,681	-8	-0.47	1,200	-
[7368]	26/03/09	1,670	1,692	1,650	1,689	-6	-0.35	4,200	-
[7368]	26/03/06	1,676	1,695	1,676	1,695	+17	+1.01	1,200	-
[7368]	26/03/05	1,680	1,701	1,678	1,678	+2	+0.12	3,400	-
[7368]	26/03/04	1,700	1,700	1,676	1,676	-32	-1.87	4,100	-
[7368]	26/03/03	1,713	1,719	1,701	1,708	-9	-0.52	2,000	-
[7368]	26/03/02	1,717	1,717	1,713	1,717	-4	-0.23	1,000	-
[7368]	26/02/27	1,713	1,721	1,711	1,721	+6	+0.35	1,000	-
[7368]	26/02/26	1,726	1,726	1,712	1,715	-3	-0.17	1,800	-
[7368]	26/02/25	1,732	1,733	1,714	1,718	-14	-0.81	3,800	-
[7368]	26/02/24	1,713	1,732	1,713	1,732	+14	+0.81	2,600	-
[7368]	26/02/20	1,730	1,744	1,715	1,718	-28	-1.60	2,200	-
[7368]	26/02/19	1,740	1,746	1,728	1,746	+6	+0.34	2,000	-
[7368]	26/02/18	1,740	1,740	1,731	1,740	-1	-0.06	1,500	-
[7368]	26/02/17	1,760	1,760	1,725	1,741	-19	-1.08	5,300	-
[7368]	26/02/16	1,751	1,788	1,750	1,760	+14	+0.80	11,100	-
[7368]	26/02/13	1,745	1,746	1,741	1,746	+6	+0.34	1,400	-
[7368]	26/02/12	1,739	1,740	1,728	1,740	+1	+0.06	2,000	-
[7368]	26/02/10	1,726	1,739	1,726	1,739	+14	+0.81	2,400	-
[7368]	26/02/09	1,739	1,740	1,722	1,725	-10	-0.58	5,500	-
[7368]	26/02/06	1,725	1,735	1,722	1,735	+9	+0.52	1,200	-
[7368]	26/02/05	1,735	1,735	1,725	1,726	-9	-0.52	1,000	-
[7368]	26/02/04	1,725	1,735	1,720	1,735	+5	+0.29	800	-
[7368]	26/02/03	1,720	1,730	1,720	1,730	+4	+0.23	1,500	-
[7368]	26/02/02	1,725	1,726	1,725	1,726	+1	+0.06	1,000	-
[7368]	26/01/30	1,725	1,731	1,725	1,725	+9	+0.52	4,300	-
[7368]	26/01/29	1,703	1,718	1,703	1,716	+13	+0.76	500	-
[7368]	26/01/28	1,707	1,721	1,703	1,703	-7	-0.41	600	-
[7368]	26/01/27	1,708	1,724	1,708	1,710	-15	-0.87	1,700	-
[7368]	26/01/26	1,720	1,725	1,718	1,725	+7	+0.41	1,000	-
[7368]	26/01/23	1,734	1,734	1,718	1,718	-10	-0.58	1,800	-
[7368]	26/01/22	1,714	1,730	1,714	1,728	+3	+0.17	2,900	-
[7368]	26/01/21	1,719	1,725	1,711	1,725	+6	+0.35	1,600	-
[7368]	26/01/20	1,720	1,727	1,719	1,719	-3	-0.17	1,200	-
[7368]	26/01/19	1,722	1,724	1,719	1,722	-6	-0.35	3,400	-
[7368]	26/01/16	1,728	1,728	1,720	1,728	+3	+0.17	1,700	-
[7368]	26/01/15	1,729	1,729	1,719	1,725	+1	+0.06	3,400	-
[7368]	26/01/14	1,728	1,728	1,724	1,724	-4	-0.23	2,200	-
[7368]	26/01/13	1,726	1,729	1,726	1,728	+10	+0.58	900	-
[7368]	26/01/09	1,715	1,718	1,706	1,718	+12	+0.70	1,300	-
[7368]	26/01/08	1,729	1,731	1,698	1,706	-19	-1.10	3,200	-
[7368]	26/01/07	1,732	1,732	1,720	1,725	+1	+0.06	2,200	-
[7368]	26/01/06	1,734	1,739	1,719	1,724	+2	+0.12	3,600	-
[7368]	26/01/05	1,696	1,733	1,695	1,722	+26	+1.53	2,200	-
[7368]	25/12/30	1,690	1,696	1,689	1,696	+9	+0.53	1,500	-
[7368]	25/12/29	1,680	1,687	1,678	1,687	+11	+0.66	1,500	-
[7368]	25/12/26	1,675	1,683	1,671	1,676	-9	-0.53	2,400	-
[7368]	25/12/25	1,700	1,700	1,685	1,685	-9	-0.53	3,300	-
[7368]	25/12/24	1,686	1,700	1,686	1,694	+9	+0.53	900	-
[7368]	25/12/23	1,667	1,685	1,665	1,685	+24	+1.44	12,500	-
[7368]	25/12/22	1,660	1,662	1,659	1,661	-1	-0.06	2,500	-
[7368]	25/12/19	1,662	1,664	1,658	1,662	0	0.00	2,700	-
[7368]	25/12/18	1,666	1,666	1,661	1,662	-10	-0.60	3,900	-
[7368]	25/12/17	1,684	1,684	1,672	1,672	-23	-1.36	2,500	-
[7368]	25/12/16	1,693	1,695	1,693	1,695	+2	+0.12	400	-
[7368]	25/12/15	1,705	1,705	1,691	1,693	-12	-0.70	2,000	-
[7368]	25/12/12	1,715	1,715	1,704	1,705	+1	+0.06	800	-
[7368]	25/12/11	1,725	1,725	1,683	1,704	-39	-2.24	2,400	-
[7368]	25/12/10	1,758	1,777	1,743	1,743	+9	+0.52	7,100	-
[7368]	25/12/09	1,720	1,737	1,719	1,734	+15	+0.87	3,400	-
[7368]	25/12/08	1,699	1,726	1,697	1,719	+25	+1.48	6,100	-
[7368]	25/12/05	1,682	1,694	1,682	1,694	+14	+0.83	1,100	-
[7368]	25/12/04	1,670	1,689	1,670	1,680	+14	+0.84	4,400	-
[7368]	25/12/03	1,666	1,669	1,664	1,666	0	0.00	1,100	-
[7368]	25/12/02	1,669	1,669	1,659	1,666	-1	-0.06	2,600	-
[7368]	25/12/01	1,660	1,669	1,659	1,667	+7	+0.42	700	-
[7368]	25/11/28	1,655	1,660	1,654	1,660	+2	+0.12	1,500	-
[7368]	25/11/27	1,659	1,659	1,654	1,658	-1	-0.06	500	-
[7368]	25/11/26	1,655	1,663	1,642	1,659	+8	+0.48	1,600	-
[7368]	25/11/25	1,668	1,668	1,643	1,651	-16	-0.96	1,900	-
[7368]	25/11/21	1,649	1,667	1,640	1,667	+18	+1.09	2,100	-
[7368]	25/11/20	1,665	1,666	1,644	1,649	-7	-0.42	3,200	-
[7368]	25/11/19	1,656	1,656	1,656	1,656	+2	+0.12	200	-
[7368]	25/11/18	1,672	1,672	1,642	1,654	-18	-1.08	2,600	-
[7368]	25/11/17	1,675	1,675	1,644	1,672	-3	-0.18	1,000	-
[7368]	25/11/14	1,690	1,699	1,653	1,675	-55	-3.18	6,700	-
[7368]	25/11/13	1,683	1,750	1,673	1,730	+57	+3.41	9,300	-
[7368]	25/11/12	1,627	1,688	1,617	1,673	+43	+2.64	5,800	-
[7368]	25/11/11	1,613	1,635	1,613	1,630	+10	+0.62	1,800	-
[7368]	25/11/10	1,618	1,625	1,618	1,620	+16	+1.00	2,300	-
[7368]	25/11/07	1,607	1,620	1,604	1,604	-19	-1.17	1,700	-
[7368]	25/11/06	1,624	1,644	1,621	1,623	+3	+0.19	3,500	-
[7368]	25/11/05	1,655	1,659	1,609	1,620	-46	-2.76	4,000	-
[7368]	25/11/04	1,630	1,672	1,626	1,666	+16	+0.97	4,800	-
[7368]	25/10/31	1,660	1,660	1,620	1,650	-10	-0.60	2,100	-
[7368]	25/10/30	1,626	1,661	1,622	1,660	-2	-0.12	1,500	-
[7368]	25/10/29	1,677	1,677	1,624	1,662	-1	-0.06	1,700	-
[7368]	25/10/28	1,663	1,668	1,663	1,663	-6	-0.36	300	-
[7368]	25/10/27	1,677	1,677	1,669	1,669	-9	-0.54	800	-
[7368]	25/10/24	1,686	1,688	1,677	1,678	+5	+0.30	2,100	-
[7368]	25/10/23	1,658	1,673	1,658	1,673	+19	+1.15	2,100	-
[7368]	25/10/22	1,663	1,664	1,654	1,654	-11	-0.66	700	-
[7368]	25/10/21	1,657	1,665	1,651	1,665	-5	-0.30	900	-
[7368]	25/10/20	1,649	1,677	1,649	1,670	+21	+1.27	2,700	-
[7368]	25/10/17	1,629	1,674	1,629	1,649	+3	+0.18	1,600	-
[7368]	25/10/16	1,624	1,669	1,624	1,646	-18	-1.08	1,800	-
[7368]	25/10/15	1,628	1,665	1,608	1,664	+38	+2.34	2,000	-
[7368]	25/10/14	1,628	1,628	1,606	1,626	-11	-0.67	1,600	-
[7368]	25/10/10	1,680	1,680	1,617	1,637	-52	-3.08	3,400	-
[7368]	25/10/09	1,685	1,689	1,685	1,689	+4	+0.24	700	-
[7368]	25/10/08	1,685	1,690	1,678	1,685	-5	-0.30	1,600	-
[7368]	25/10/07	1,716	1,718	1,690	1,690	-39	-2.26	2,400	-
[7368]	25/10/06	1,696	1,729	1,690	1,729	+33	+1.95	500	-
[7368]	25/10/03	1,682	1,700	1,681	1,696	+3	+0.18	900	-
[7368]	25/10/02	1,710	1,725	1,679	1,693	-20	-1.17	2,100	-
[7368]	25/10/01	1,742	1,742	1,713	1,713	-29	-1.66	1,900	-
[7368]	25/09/30	1,743	1,744	1,732	1,742	+27	+1.57	1,300	-
[7368]	25/09/29	1,750	1,754	1,715	1,715	-39	-2.22	2,200	-
[7368]	25/09/26	1,766	1,766	1,754	1,754	-12	-0.68	400	-
[7368]	25/09/25	1,759	1,766	1,747	1,766	+11	+0.63	2,200	-
[7368]	25/09/24	1,747	1,755	1,746	1,755	+8	+0.46	2,200	-
[7368]	25/09/22	1,755	1,761	1,744	1,747	+1	+0.06	3,600	-
[7368]	25/09/19	1,745	1,755	1,745	1,746	-11	-0.63	1,200	-
[7368]	25/09/18	1,761	1,761	1,745	1,757	+9	+0.51	3,000	-
[7368]	25/09/17	1,755	1,759	1,746	1,748	-7	-0.40	2,300	-
[7368]	25/09/16	1,752	1,755	1,749	1,755	+4	+0.23	2,000	-
[7368]	25/09/12	1,753	1,754	1,751	1,751	-9	-0.51	1,800	-
[7368]	25/09/11	1,768	1,768	1,751	1,760	-8	-0.45	1,300	-
[7368]	25/09/10	1,768	1,768	1,756	1,768	+18	+1.03	700	-
[7368]	25/09/09	1,774	1,775	1,750	1,750	-13	-0.74	2,100	-
[7368]	25/09/08	1,780	1,780	1,751	1,763	-17	-0.96	2,200	-
[7368]	25/09/05	1,775	1,780	1,760	1,780	+15	+0.85	1,900	-