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
[7373]	26/10/29	755	755	740	746	-2.0	-0.27	54,800	10,757,424,128
[7373]	26/10/28	763	769	743	748	-17.0	-2.22	73,200	10,786,265,088
[7373]	26/10/27	766	772	749	765	-1.0	-0.13	61,100	11,031,406,592
[7373]	26/10/26	750	773	749	766	+9.0	+1.19	112,200	11,045,827,584
[7373]	26/10/23	761	776	741	757	-17.0	-2.20	98,600	10,916,045,824
[7373]	26/10/22	783	793	770	774	-12.0	-1.53	41,100	11,161,188,352
[7373]	26/10/21	770	790	770	786	+25.0	+3.29	79,800	11,334,230,016
[7373]	26/10/20	781	781	759	761	-24.0	-3.06	112,800	10,973,726,720
[7373]	26/10/19	778	791	768	785	+12.0	+1.55	108,900	11,319,810,048
[7373]	26/10/16	765	785	763	773	+6.0	+0.78	103,900	11,146,768,384
[7373]	26/10/15	835	839	759	767	-83.0	-9.76	470,900	11,060,247,552
[7373]	26/10/14	874	874	847	850	-14.0	-1.62	77,600	12,257,119,232
[7373]	26/10/13	845	876	842	864	+19.0	+2.25	104,500	12,459,000,832
[7373]	26/10/09	838	852	838	845	+5.0	+0.60	57,600	12,185,018,368
[7373]	26/10/08	855	855	833	840	-9.0	-1.06	86,100	12,112,917,504
[7373]	26/10/07	859	863	847	849	-12.0	-1.39	86,700	12,242,699,264
[7373]	26/10/06	868	878	859	861	-7.0	-0.81	50,600	12,415,740,928
[7373]	26/10/05	875	875	866	868	-11.0	-1.25	54,700	12,516,681,728
[7373]	26/10/02	887	893	876	879	-11.0	-1.24	43,300	12,675,303,424
[7373]	26/10/01	899	903	889	890	-9.0	-1.00	28,700	12,833,924,096
[7373]	26/09/30	894	903	884	899	+7.0	+0.78	53,300	12,963,705,856
[7373]	26/09/29	917	917	892	892	-25.0	-2.73	62,800	12,862,765,056
[7373]	26/09/28	914	920	907	917	+3.0	+0.33	38,300	13,223,268,352
[7373]	26/09/25	913	918	909	914	0	+0.00	40,900	13,180,008,448
[7373]	26/09/24	915	920	905	914	+2.0	+0.22	49,300	13,180,008,448
[7373]	26/09/18	910	916	908	912	0	+0.00	38,100	13,151,167,488
[7373]	26/09/17	912	924	906	912	0	+0.00	26,500	13,151,167,488
[7373]	26/09/16	920	925	910	912	-8.0	-0.87	33,000	13,151,167,488
[7373]	26/09/15	925	927	917	920	-2.0	-0.22	42,200	13,266,529,280
[7373]	26/09/14	899	926	899	922	+21.0	+2.33	61,100	13,295,369,216
[7373]	26/09/11	896	905	885	901	-7.0	-0.77	73,200	12,992,545,792
[7373]	26/09/10	907	909	893	908	+1.0	+0.11	84,700	13,093,487,616
[7373]	26/09/09	917	919	899	907	-12.0	-1.31	154,200	13,079,066,624
[7373]	26/09/08	933	933	917	919	-10.0	-1.08	50,400	13,252,108,288
[7373]	26/09/07	952	952	928	929	-19.0	-2.00	42,000	13,396,310,016
[7373]	26/09/04	942	957	942	948	+6.0	+0.64	30,800	13,670,292,480
[7373]	26/09/03	947	955	941	942	+2.0	+0.21	35,700	13,583,771,648
[7373]	26/09/02	955	955	940	940	-19.0	-1.98	51,900	13,554,931,712
[7373]	26/09/01	980	981	956	959	-26.0	-2.64	54,800	13,828,914,176
[7373]	26/08/31	985	1,006	975	985	+8.0	+0.82	119,900	14,203,837,440
[7373]	26/08/28	949	985	947	977	-1.0	-0.10	89,300	14,088,476,672
[7373]	26/08/27	943	989	938	978	+33.0	+3.49	241,900	14,102,896,640
[7373]	26/08/26	968	973	945	945	-21.0	-2.17	95,900	13,627,032,576
[7373]	26/08/25	975	975	962	966	-2.0	-0.21	90,400	13,929,854,976
[7373]	26/08/24	956	1,002	951	968	+12.0	+1.26	156,200	13,958,695,936
[7373]	26/08/21	946	956	931	956	0	+0.00	74,200	13,785,654,272
[7373]	26/08/20	933	959	932	956	+26.0	+2.80	78,100	13,785,654,272
[7373]	26/08/19	941	945	925	930	-12.0	-1.27	88,200	13,410,729,984
[7373]	26/08/18	951	954	942	942	-11.0	-1.15	82,600	13,583,771,648
[7373]	26/08/17	955	967	951	953	-7.0	-0.73	83,500	14,164,381,696
[7373]	26/08/14	952	983	947	960	+9.0	+0.95	183,800	14,268,422,144
[7373]	26/08/13	942	951	935	951	-5.0	-0.52	112,900	14,134,656,000
[7373]	26/08/12	937	967	930	956	+21.0	+2.25	190,200	14,208,970,752
[7373]	26/08/10	918	947	912	935	+23.0	+2.52	144,100	13,896,849,408
[7373]	26/08/07	927	927	911	912	-16.0	-1.72	117,300	13,555,001,344
[7373]	26/08/06	945	946	927	928	-11.0	-1.17	86,400	13,792,807,936
[7373]	26/08/05	939	942	928	939	+5.0	+0.54	148,000	13,956,300,800
[7373]	26/08/04	936	942	929	934	+7.0	+0.76	73,500	13,881,986,048
[7373]	26/08/03	944	944	926	927	-19.0	-2.01	122,100	13,777,945,600
[7373]	26/07/31	980	980	931	946	-35.0	-3.57	207,000	14,060,341,248
[7373]	26/07/30	980	987	970	981	+1.0	+0.10	121,700	14,580,544,512
[7373]	26/07/29	992	998	976	980	0	+0.00	86,600	14,565,681,152
[7373]	26/07/28	988	997	974	980	-10.0	-1.01	95,300	14,565,681,152
[7373]	26/07/27	989	996	983	990	-4.0	-0.40	82,500	14,714,310,656
[7373]	26/07/24	994	996	974	994	-6.0	-0.60	171,700	14,773,762,048
[7373]	26/07/23	1,000	1,017	992	1,000	-9.0	-0.89	115,400	14,862,940,160
[7373]	26/07/22	1,016	1,033	1,009	1,009	-7.0	-0.69	79,300	14,996,706,304
[7373]	26/07/21	1,018	1,024	993	1,016	-2.0	-0.20	112,900	15,100,746,752
[7373]	26/07/17	1,006	1,020	1,001	1,018	0	0.00	237,500	-
[7373]	26/07/16	1,003	1,044	1,001	1,018	+17	+1.70	317,700	-
[7373]	26/07/15	1,000	1,015	991	1,001	-4	-0.40	225,800	-
[7373]	26/07/14	1,013	1,030	1,003	1,005	-8	-0.79	251,000	-
[7373]	26/07/13	1,015	1,049	1,005	1,013	-242	-19.28	762,500	-
[7373]	26/07/10	1,249	1,287	1,240	1,255	+21	+1.70	107,900	-
[7373]	26/07/09	1,252	1,252	1,232	1,234	-12	-0.96	36,900	-
[7373]	26/07/08	1,257	1,277	1,244	1,246	-9	-0.72	56,300	-
[7373]	26/07/07	1,250	1,280	1,232	1,255	+7	+0.56	75,100	-
[7373]	26/07/06	1,226	1,254	1,226	1,248	+28	+2.30	76,400	-
[7373]	26/07/03	1,188	1,221	1,188	1,220	+27	+2.26	36,600	-
[7373]	26/07/02	1,179	1,227	1,179	1,193	+14	+1.19	51,000	-
[7373]	26/07/01	1,189	1,206	1,178	1,179	-6	-0.51	56,600	-
[7373]	26/06/30	1,170	1,188	1,147	1,185	+21	+1.80	39,000	-
[7373]	26/06/29	1,149	1,174	1,149	1,164	+16	+1.39	36,400	-
[7373]	26/06/26	1,143	1,154	1,138	1,148	-1	-0.09	45,200	-
[7373]	26/06/25	1,150	1,160	1,142	1,149	+18	+1.59	49,600	-
[7373]	26/06/24	1,150	1,167	1,131	1,131	-13	-1.14	55,200	-
[7373]	26/06/23	1,173	1,179	1,141	1,144	-25	-2.14	56,000	-
[7373]	26/06/22	1,168	1,183	1,162	1,169	+21	+1.83	55,700	-
[7373]	26/06/19	1,180	1,183	1,138	1,148	-32	-2.71	86,100	-
[7373]	26/06/18	1,180	1,189	1,163	1,180	+10	+0.85	75,900	-
[7373]	26/06/17	1,160	1,191	1,148	1,170	+19	+1.65	57,500	-
[7373]	26/06/16	1,132	1,158	1,122	1,151	+19	+1.68	68,200	-
[7373]	26/06/15	1,136	1,155	1,130	1,132	-2	-0.18	41,300	-
[7373]	26/06/12	1,139	1,165	1,116	1,134	+11	+0.98	71,400	-
[7373]	26/06/11	1,130	1,139	1,107	1,123	-20	-1.75	69,200	-
[7373]	26/06/10	1,167	1,167	1,129	1,143	-2	-0.17	83,100	-
[7373]	26/06/09	1,163	1,180	1,141	1,145	-4	-0.35	64,000	-
[7373]	26/06/08	1,128	1,153	1,125	1,149	-9	-0.78	102,600	-
[7373]	26/06/05	1,128	1,170	1,128	1,158	+36	+3.21	82,500	-
[7373]	26/06/04	1,117	1,143	1,110	1,122	-13	-1.15	101,800	-
[7373]	26/06/03	1,147	1,148	1,104	1,135	-13	-1.13	134,000	-
[7373]	26/06/02	1,156	1,161	1,127	1,148	-8	-0.69	115,800	-
[7373]	26/06/01	1,209	1,220	1,152	1,156	-32	-2.69	107,500	-
[7373]	26/05/29	1,220	1,221	1,188	1,188	-9	-0.75	74,200	-
[7373]	26/05/28	1,220	1,226	1,179	1,197	-13	-1.07	86,800	-
[7373]	26/05/27	1,234	1,240	1,202	1,210	-24	-1.94	87,500	-
[7373]	26/05/26	1,241	1,245	1,218	1,234	+14	+1.15	95,500	-
[7373]	26/05/25	1,246	1,248	1,197	1,220	+4	+0.33	94,500	-
[7373]	26/05/22	1,224	1,224	1,197	1,216	+7.0	+0.58	97,800	-
[7373]	26/05/21	1,210	1,217	1,187	1,209	+2.0	+0.17	141,500	-
[7373]	26/05/20	1,238	1,238	1,191	1,207	-24.0	-1.95	83,400	-
[7373]	26/05/19	1,204	1,250	1,204	1,231	+27.0	+2.24	139,300	-
[7373]	26/05/18	1,221	1,229	1,186	1,204	+35.0	+2.99	200,100	-
[7373]	26/05/15	1,167	1,181	1,150	1,169	+19.0	+1.65	107,900	-
[7373]	26/05/14	1,155	1,167	1,139	1,150	-35.0	-2.95	191,700	-
[7373]	26/05/13	1,170	1,192	1,140	1,185	+4.0	+0.34	137,100	-
[7373]	26/05/12	1,212	1,219	1,168	1,181	-32.0	-2.64	203,600	-
[7373]	26/05/11	1,239	1,255	1,200	1,213	-49.0	-3.88	214,300	-
[7373]	26/05/08	1,216	1,266	1,202	1,262	+21.0	+1.69	186,900	-
[7373]	26/05/07	1,228	1,246	1,208	1,241	+9.0	+0.73	124,900	-
[7373]	26/05/01	1,250	1,257	1,228	1,232	-15.0	-1.20	161,800	-
[7373]	26/04/30	1,246	1,273	1,225	1,247	-26.0	-2.04	205,500	-
[7373]	26/04/28	1,251	1,280	1,244	1,273	+52.0	+4.26	226,500	-
[7373]	26/04/27	1,242	1,259	1,217	1,221	-29	-2.32	352,800	-
[7373]	26/04/24	1,252	1,276	1,233	1,250	-2	-0.16	429,700	-
[7373]	26/04/23	1,307	1,320	1,250	1,252	-68	-5.15	521,200	-
[7373]	26/04/22	1,310	1,356	1,298	1,320	-79	-5.65	478,500	-
[7373]	26/04/21	1,400	1,426	1,389	1,399	-3	-0.21	237,100	-
[7373]	26/04/20	1,375	1,402	1,344	1,402	+39	+2.86	228,800	-
[7373]	26/04/17	1,297	1,372	1,291	1,363	+66	+5.09	461,700	-
[7373]	26/04/16	1,306	1,325	1,296	1,297	-25	-1.89	313,600	-
[7373]	26/04/15	1,308	1,322	1,287	1,322	+15	+1.15	354,100	-
[7373]	26/04/14	1,347	1,347	1,296	1,307	-17	-1.28	558,100	-
[7373]	26/04/13	1,385	1,385	1,315	1,324	-391	-22.80	966,800	-
[7373]	26/04/10	1,740	1,740	1,697	1,715	-8	-0.46	117,300	-
[7373]	26/04/09	1,766	1,766	1,711	1,723	-77	-4.28	97,800	-
[7373]	26/04/08	1,765	1,803	1,765	1,800	+42	+2.39	79,600	-
[7373]	26/04/07	1,750	1,799	1,736	1,758	+11	+0.63	64,000	-
[7373]	26/04/06	1,735	1,753	1,724	1,747	+12	+0.69	36,300	-
[7373]	26/04/03	1,725	1,740	1,717	1,735	+22	+1.28	35,200	-
[7373]	26/04/02	1,742	1,771	1,713	1,713	-21	-1.21	54,200	-
[7373]	26/04/01	1,713	1,734	1,703	1,734	+61	+3.65	30,300	-
[7373]	26/03/31	1,678	1,711	1,669	1,673	+4	+0.24	31,900	-
[7373]	26/03/30	1,668	1,688	1,632	1,669	-79	-4.52	79,300	-
[7373]	26/03/27	1,714	1,748	1,700	1,748	+41	+2.40	32,200	-
[7373]	26/03/26	1,738	1,738	1,693	1,707	-23	-1.33	52,200	-
[7373]	26/03/25	1,701	1,736	1,694	1,730	-2	-0.12	45,500	-
[7373]	26/03/24	1,730	1,739	1,703	1,732	+52	+3.10	50,300	-
[7373]	26/03/23	1,676	1,701	1,654	1,680	-27	-1.58	84,600	-
[7373]	26/03/19	1,750	1,755	1,700	1,707	-73	-4.10	87,600	-
[7373]	26/03/18	1,781	1,800	1,754	1,780	+6	+0.34	52,800	-
[7373]	26/03/17	1,804	1,813	1,772	1,774	-12	-0.67	52,700	-
[7373]	26/03/16	1,825	1,848	1,777	1,786	-44	-2.40	64,700	-
[7373]	26/03/13	1,800	1,844	1,796	1,830	-7	-0.38	43,300	-
[7373]	26/03/12	1,870	1,870	1,822	1,837	-55	-2.91	52,000	-
[7373]	26/03/11	1,866	1,904	1,864	1,892	+17	+0.91	51,700	-
[7373]	26/03/10	1,830	1,885	1,804	1,875	+47	+2.57	78,300	-
[7373]	26/03/09	1,775	1,834	1,769	1,828	-64	-3.38	96,400	-
[7373]	26/03/06	1,810	1,892	1,790	1,892	+81	+4.47	88,600	-
[7373]	26/03/05	1,775	1,830	1,774	1,811	+63	+3.60	70,000	-
[7373]	26/03/04	1,750	1,780	1,716	1,748	-13	-0.74	161,900	-
[7373]	26/03/03	1,845	1,845	1,761	1,761	-92	-4.96	142,000	-
[7373]	26/03/02	1,855	1,874	1,825	1,853	-42	-2.22	82,800	-
[7373]	26/02/27	1,882	1,911	1,861	1,895	+14	+0.74	83,400	-
[7373]	26/02/26	1,813	1,897	1,812	1,881	+76	+4.21	116,000	-
[7373]	26/02/25	1,781	1,826	1,778	1,805	-13	-0.72	77,300	-
[7373]	26/02/24	1,850	1,850	1,798	1,818	-39	-2.10	109,800	-
[7373]	26/02/20	1,865	1,868	1,844	1,857	-23	-1.22	42,100	-
[7373]	26/02/19	1,906	1,906	1,870	1,880	+9	+0.48	44,700	-
[7373]	26/02/18	1,866	1,880	1,841	1,871	-24	-1.27	70,700	-
[7373]	26/02/17	1,885	1,898	1,851	1,895	+10	+0.53	65,200	-
[7373]	26/02/16	1,855	1,898	1,826	1,885	+51	+2.78	108,300	-
[7373]	26/02/13	1,900	1,909	1,828	1,834	-87	-4.53	157,100	-
[7373]	26/02/12	2,004	2,013	1,920	1,921	-125	-6.11	172,000	-
[7373]	26/02/10	2,045	2,060	2,030	2,046	+13	+0.64	70,200	-
[7373]	26/02/09	2,010	2,037	1,991	2,033	+16	+0.79	82,900	-
[7373]	26/02/06	2,045	2,045	2,004	2,017	-49	-2.37	69,400	-
[7373]	26/02/05	2,063	2,088	2,015	2,066	+45	+2.23	114,600	-
[7373]	26/02/04	2,095	2,111	2,020	2,021	-99	-4.67	198,600	-
[7373]	26/02/03	2,120	2,153	2,096	2,120	+37	+1.78	56,900	-
[7373]	26/02/02	2,102	2,124	2,070	2,083	-41	-1.93	151,100	-
[7373]	26/01/30	2,103	2,140	2,100	2,124	-14	-0.65	94,700	-
[7373]	26/01/29	2,145	2,145	2,101	2,138	-27	-1.25	139,700	-
[7373]	26/01/28	2,208	2,208	2,165	2,165	-39	-1.77	89,800	-
[7373]	26/01/27	2,186	2,230	2,164	2,204	+18	+0.82	98,100	-
[7373]	26/01/26	2,270	2,274	2,185	2,186	-114	-4.96	147,200	-
[7373]	26/01/23	2,213	2,319	2,213	2,300	+137	+6.33	219,500	-
[7373]	26/01/22	2,223	2,224	2,160	2,163	-59	-2.66	215,800	-
[7373]	26/01/21	2,257	2,257	2,207	2,222	-66	-2.88	250,400	-
[7373]	26/01/20	2,342	2,351	2,278	2,288	-71	-3.01	262,200	-
[7373]	26/01/19	2,280	2,378	2,270	2,359	+98	+4.33	462,300	-
[7373]	26/01/16	2,519	2,519	2,246	2,261	-259	-10.28	835,300	-
[7373]	26/01/15	2,590	2,600	2,520	2,520	-700	-21.74	405,100	-
[7373]	26/01/14	3,230	3,255	3,160	3,220	+10	+0.31	87,000	-
[7373]	26/01/13	3,195	3,250	3,175	3,210	+25	+0.78	95,900	-
[7373]	26/01/09	3,165	3,185	3,135	3,185	+25	+0.79	34,200	-
[7373]	26/01/08	3,125	3,190	3,110	3,160	+50	+1.61	30,500	-
[7373]	26/01/07	3,140	3,160	3,075	3,110	-20	-0.64	47,500	-
[7373]	26/01/06	3,120	3,195	3,095	3,130	+70	+2.29	53,800	-
[7373]	26/01/05	3,160	3,160	2,948	3,060	-100	-3.16	102,900	-
[7373]	25/12/30	3,170	3,180	3,105	3,160	-5	-0.16	75,900	-
[7373]	25/12/29	3,090	3,170	3,060	3,165	+85	+2.76	64,600	-
[7373]	25/12/26	3,110	3,110	2,973	3,080	+10	+0.33	61,200	-
[7373]	25/12/25	2,977	3,115	2,937	3,070	+130	+4.42	79,600	-
[7373]	25/12/24	2,912	2,959	2,879	2,940	-1	-0.03	38,700	-
[7373]	25/12/23	2,925	2,953	2,894	2,941	+47	+1.62	29,400	-
[7373]	25/12/22	2,820	2,913	2,795	2,894	+74	+2.62	61,900	-
[7373]	25/12/19	2,778	2,844	2,778	2,820	+30	+1.08	15,600	-
[7373]	25/12/18	2,753	2,816	2,734	2,790	+29	+1.05	27,000	-
[7373]	25/12/17	2,879	2,885	2,749	2,761	-68	-2.40	35,700	-
[7373]	25/12/16	2,852	2,868	2,807	2,829	-56	-1.94	33,800	-
[7373]	25/12/15	2,820	2,921	2,816	2,885	+42	+1.48	25,600	-
[7373]	25/12/12	2,811	2,870	2,790	2,843	+74	+2.67	40,000	-
[7373]	25/12/11	2,889	2,900	2,753	2,769	-122	-4.22	56,000	-
[7373]	25/12/10	2,921	2,932	2,869	2,891	-30	-1.03	25,600	-
[7373]	25/12/09	2,960	2,974	2,919	2,921	-36	-1.22	17,700	-
[7373]	25/12/08	2,915	2,957	2,900	2,957	+42	+1.44	18,600	-
[7373]	25/12/05	2,986	2,999	2,893	2,915	-43	-1.45	22,600	-
[7373]	25/12/04	2,925	2,997	2,923	2,958	+32	+1.09	22,800	-
[7373]	25/12/03	2,977	2,978	2,924	2,926	-24	-0.81	14,500	-
[7373]	25/12/02	3,000	3,040	2,950	2,950	-105	-3.44	57,200	-
[7373]	25/12/01	3,100	3,120	3,030	3,055	-10	-0.33	32,700	-
[7373]	25/11/28	3,125	3,125	3,060	3,065	-50	-1.61	22,300	-
[7373]	25/11/27	3,055	3,120	3,015	3,115	+75	+2.47	55,800	-
[7373]	25/11/26	3,005	3,050	2,986	3,040	+35	+1.16	36,700	-
[7373]	25/11/25	3,030	3,060	2,974	3,005	-5	-0.17	60,300	-
[7373]	25/11/21	2,811	3,010	2,800	3,010	+156	+5.47	86,700	-
[7373]	25/11/20	2,890	2,935	2,854	2,854	-9	-0.31	32,900	-
[7373]	25/11/19	2,830	2,918	2,793	2,863	-9	-0.31	51,700	-
[7373]	25/11/18	2,868	2,925	2,837	2,872	+4	+0.14	49,700	-
[7373]	25/11/17	2,833	2,868	2,792	2,868	+45	+1.59	49,200	-
[7373]	25/11/14	2,844	2,852	2,800	2,823	-21	-0.74	24,200	-
[7373]	25/11/13	2,818	2,875	2,809	2,844	+29	+1.03	43,900	-
[7373]	25/11/12	2,772	2,836	2,750	2,815	+93	+3.42	42,700	-
[7373]	25/11/11	2,741	2,765	2,706	2,722	-19	-0.69	29,800	-
[7373]	25/11/10	2,716	2,752	2,707	2,741	-11	-0.40	46,600	-
[7373]	25/11/07	2,682	2,770	2,681	2,752	+27	+0.99	44,900	-
[7373]	25/11/06	2,803	2,820	2,714	2,725	-67	-2.40	59,100	-
[7373]	25/11/05	2,732	2,800	2,680	2,792	+55	+2.01	89,600	-
[7373]	25/11/04	2,830	2,864	2,702	2,737	-215	-7.28	199,900	-
[7373]	25/10/31	2,942	3,025	2,935	2,952	-30	-1.01	35,600	-
[7373]	25/10/30	2,984	3,000	2,884	2,982	-53	-1.75	87,700	-
[7373]	25/10/29	3,130	3,130	3,005	3,035	-40	-1.30	77,900	-
[7373]	25/10/28	3,115	3,135	3,050	3,075	+84	+2.81	76,500	-
[7373]	25/10/27	3,020	3,020	2,938	2,991	+24	+0.81	50,300	-
[7373]	25/10/24	2,982	2,998	2,932	2,967	-15	-0.50	65,000	-
[7373]	25/10/23	3,080	3,080	2,981	2,982	-133	-4.27	61,400	-
[7373]	25/10/22	2,975	3,115	2,975	3,115	+185	+6.31	113,600	-
[7373]	25/10/21	3,025	3,050	2,923	2,930	-90	-2.98	97,700	-
[7373]	25/10/20	2,955	3,065	2,939	3,020	+107	+3.67	139,800	-
[7373]	25/10/17	3,040	3,070	2,899	2,913	-137	-4.49	214,700	-
[7373]	25/10/16	3,085	3,135	2,984	3,050	-90	-2.87	147,900	-
[7373]	25/10/15	3,140	3,225	3,060	3,140	+45	+1.45	319,000	-
[7373]	25/10/14	2,970	3,110	2,911	3,095	+348	+12.67	723,900	-
[7373]	25/10/10	2,825	2,825	2,708	2,747	-77	-2.73	211,200	-
[7373]	25/10/09	2,751	2,869	2,745	2,824	+73	+2.65	187,700	-
[7373]	25/10/08	2,699	2,759	2,661	2,751	+69	+2.57	71,400	-
[7373]	25/10/07	2,668	2,709	2,656	2,682	-4	-0.15	46,700	-
[7373]	25/10/06	2,767	2,789	2,681	2,686	-31	-1.14	58,600	-
[7373]	25/10/03	2,626	2,748	2,621	2,717	+77	+2.92	81,400	-
[7373]	25/10/02	2,701	2,716	2,616	2,640	-87	-3.19	96,400	-
[7373]	25/10/01	2,768	2,770	2,655	2,727	-84	-2.99	96,600	-
[7373]	25/09/30	2,765	2,850	2,707	2,811	+44	+1.59	97,500	-
[7373]	25/09/29	2,708	2,767	2,664	2,767	+109	+4.10	72,900	-
[7373]	25/09/26	2,645	2,679	2,612	2,658	+13	+0.49	43,300	-
[7373]	25/09/25	2,686	2,698	2,630	2,645	-41	-1.53	49,600	-
[7373]	25/09/24	2,686	2,695	2,649	2,686	-34	-1.25	50,400	-
[7373]	25/09/22	2,761	2,789	2,710	2,720	-48	-1.73	36,500	-
[7373]	25/09/19	2,770	2,770	2,641	2,768	-3	-0.11	60,400	-
[7373]	25/09/18	2,723	2,771	2,710	2,771	+55	+2.03	28,600	-
[7373]	25/09/17	2,777	2,787	2,715	2,716	-61	-2.20	28,100	-
[7373]	25/09/16	2,800	2,801	2,707	2,777	-24	-0.86	50,100	-
[7373]	25/09/12	2,797	2,840	2,764	2,801	+54	+1.97	69,600	-
[7373]	25/09/11	2,742	2,747	2,710	2,747	+28	+1.03	23,600	-
[7373]	25/09/10	2,729	2,742	2,674	2,719	-12	-0.44	38,600	-
[7373]	25/09/09	2,767	2,769	2,714	2,731	+14	+0.52	25,800	-
[7373]	25/09/08	2,740	2,806	2,717	2,717	-3	-0.11	38,700	-
[7373]	25/09/05	2,673	2,725	2,665	2,720	+59	+2.22	26,100	-