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
[7374]	26/10/29	1,493	1,493	1,459	1,465	-4.0	-0.27	30,700	9,158,392,832
[7374]	26/10/28	1,477	1,477	1,468	1,469	-8.0	-0.54	9,500	9,183,398,912
[7374]	26/10/27	1,481	1,489	1,477	1,477	-11.0	-0.74	5,700	9,233,411,072
[7374]	26/10/26	1,478	1,488	1,478	1,488	+4.0	+0.27	5,700	9,302,176,768
[7374]	26/10/23	1,496	1,496	1,482	1,484	-6.0	-0.40	4,100	9,277,170,688
[7374]	26/10/22	1,483	1,495	1,483	1,490	+8.0	+0.54	9,000	9,314,679,808
[7374]	26/10/21	1,482	1,487	1,476	1,482	+1.0	+0.07	25,100	9,264,668,672
[7374]	26/10/20	1,493	1,496	1,480	1,481	-16.0	-1.07	14,100	9,258,417,152
[7374]	26/10/19	1,500	1,500	1,486	1,497	+6.0	+0.40	11,100	9,358,440,448
[7374]	26/10/16	1,489	1,495	1,489	1,491	+5.0	+0.34	31,000	9,320,931,328
[7374]	26/10/15	1,490	1,493	1,485	1,486	-15.0	-1.00	14,400	9,289,673,728
[7374]	26/10/14	1,500	1,502	1,491	1,501	-3.0	-0.20	17,300	9,383,445,504
[7374]	26/10/13	1,499	1,504	1,498	1,504	+7.0	+0.47	14,200	9,402,200,064
[7374]	26/10/09	1,486	1,504	1,486	1,497	+4.0	+0.27	6,400	9,358,440,448
[7374]	26/10/08	1,502	1,502	1,490	1,493	-11.0	-0.73	4,800	9,333,434,368
[7374]	26/10/07	1,497	1,505	1,493	1,504	+9.0	+0.60	10,700	9,402,200,064
[7374]	26/10/06	1,488	1,495	1,485	1,495	+7.0	+0.47	4,200	9,345,937,408
[7374]	26/10/05	1,501	1,501	1,488	1,488	-2.0	-0.13	10,600	9,302,176,768
[7374]	26/10/02	1,502	1,502	1,488	1,490	-10.0	-0.67	19,400	9,314,679,808
[7374]	26/10/01	1,502	1,504	1,500	1,500	-2.0	-0.13	10,100	9,377,195,008
[7374]	26/09/30	1,502	1,507	1,502	1,502	+1.0	+0.07	3,100	9,389,697,024
[7374]	26/09/29	1,512	1,517	1,501	1,501	-22.0	-1.44	55,300	9,383,445,504
[7374]	26/09/28	1,527	1,529	1,523	1,523	-4.0	-0.26	4,000	9,520,977,920
[7374]	26/09/25	1,516	1,527	1,516	1,527	+11.0	+0.73	13,800	9,545,984,000
[7374]	26/09/24	1,522	1,528	1,516	1,516	-3.0	-0.20	15,800	9,477,218,304
[7374]	26/09/18	1,514	1,523	1,514	1,519	0	+0.00	8,000	9,495,971,840
[7374]	26/09/17	1,516	1,532	1,514	1,519	+8.0	+0.53	23,600	9,495,971,840
[7374]	26/09/16	1,515	1,522	1,511	1,511	-4.0	-0.26	9,800	9,445,960,704
[7374]	26/09/15	1,522	1,532	1,510	1,515	0	+0.00	14,300	9,470,966,784
[7374]	26/09/14	1,530	1,540	1,515	1,515	-15.0	-0.98	13,800	9,470,966,784
[7374]	26/09/11	1,527	1,530	1,520	1,530	+3.0	+0.20	7,100	9,564,738,560
[7374]	26/09/10	1,529	1,529	1,518	1,527	+5.0	+0.33	5,700	9,545,984,000
[7374]	26/09/09	1,522	1,523	1,512	1,522	0	+0.00	19,100	9,514,726,400
[7374]	26/09/08	1,522	1,527	1,522	1,522	0	+0.00	2,000	9,514,726,400
[7374]	26/09/07	1,533	1,550	1,519	1,522	-6.0	-0.39	26,800	9,514,726,400
[7374]	26/09/04	1,535	1,537	1,528	1,528	-2.0	-0.13	2,600	9,552,235,520
[7374]	26/09/03	1,531	1,536	1,525	1,530	-12.0	-0.78	8,300	9,564,738,560
[7374]	26/09/02	1,544	1,544	1,537	1,542	-1.0	-0.06	4,700	9,639,755,776
[7374]	26/09/01	1,530	1,547	1,530	1,543	+6.0	+0.39	15,100	9,646,007,296
[7374]	26/08/31	1,532	1,542	1,528	1,537	+9.0	+0.59	20,500	9,608,498,176
[7374]	26/08/28	1,521	1,529	1,521	1,528	+8.0	+0.53	8,300	9,552,235,520
[7374]	26/08/27	1,522	1,523	1,519	1,520	-2.0	-0.13	5,300	9,502,223,360
[7374]	26/08/26	1,524	1,525	1,519	1,522	+3.0	+0.20	5,000	9,514,726,400
[7374]	26/08/25	1,534	1,534	1,517	1,519	-10.0	-0.65	9,200	9,495,971,840
[7374]	26/08/24	1,526	1,529	1,518	1,529	+3.0	+0.20	12,700	9,558,487,040
[7374]	26/08/21	1,529	1,529	1,519	1,526	+1.0	+0.07	4,200	9,539,732,480
[7374]	26/08/20	1,521	1,542	1,511	1,525	+6.0	+0.39	11,400	9,533,480,960
[7374]	26/08/19	1,515	1,519	1,510	1,519	+9.0	+0.60	5,000	9,495,971,840
[7374]	26/08/18	1,519	1,519	1,500	1,510	-2.0	-0.13	19,500	9,439,709,184
[7374]	26/08/17	1,522	1,525	1,512	1,512	-3.0	-0.20	10,400	9,452,212,224
[7374]	26/08/14	1,513	1,525	1,508	1,515	+7.0	+0.46	19,500	9,470,966,784
[7374]	26/08/13	1,501	1,516	1,501	1,508	-25.0	-1.63	37,100	9,427,206,144
[7374]	26/08/12	1,547	1,550	1,533	1,533	+4.0	+0.26	53,100	9,583,493,120
[7374]	26/08/10	1,526	1,529	1,525	1,529	+5.0	+0.33	6,800	9,558,487,040
[7374]	26/08/07	1,524	1,527	1,523	1,524	+1.0	+0.07	4,800	9,527,229,440
[7374]	26/08/06	1,524	1,524	1,518	1,523	+1.0	+0.07	7,600	9,520,977,920
[7374]	26/08/05	1,525	1,525	1,518	1,522	+2.0	+0.13	4,800	9,514,726,400
[7374]	26/08/04	1,525	1,525	1,520	1,520	-5.0	-0.33	4,400	9,502,223,360
[7374]	26/08/03	1,527	1,527	1,521	1,525	+3.0	+0.20	5,000	9,533,480,960
[7374]	26/07/31	1,523	1,525	1,521	1,522	+1.0	+0.07	4,600	9,514,726,400
[7374]	26/07/30	1,530	1,530	1,520	1,521	-5.0	-0.33	7,900	9,508,474,880
[7374]	26/07/29	1,530	1,535	1,525	1,526	-4.0	-0.26	12,300	9,539,732,480
[7374]	26/07/28	1,532	1,532	1,524	1,530	+3.0	+0.20	8,000	9,564,738,560
[7374]	26/07/27	1,535	1,535	1,525	1,527	-1.0	-0.07	6,000	9,545,984,000
[7374]	26/07/24	1,532	1,532	1,523	1,528	+3.0	+0.20	3,900	9,552,235,520
[7374]	26/07/23	1,525	1,525	1,520	1,525	+1.0	+0.07	5,100	9,533,480,960
[7374]	26/07/22	1,536	1,536	1,524	1,524	-4.0	-0.26	5,500	9,527,229,440
[7374]	26/07/21	1,532	1,532	1,525	1,528	+1.0	+0.07	8,500	9,552,235,520
[7374]	26/07/17	1,533	1,533	1,520	1,527	-8	-0.52	6,900	-
[7374]	26/07/16	1,538	1,538	1,529	1,535	+2	+0.13	7,300	-
[7374]	26/07/15	1,535	1,537	1,531	1,533	-2	-0.13	9,700	-
[7374]	26/07/14	1,540	1,540	1,530	1,535	-4	-0.26	11,900	-
[7374]	26/07/13	1,545	1,545	1,534	1,539	-6	-0.39	6,100	-
[7374]	26/07/10	1,540	1,545	1,533	1,545	+6	+0.39	7,500	-
[7374]	26/07/09	1,544	1,544	1,538	1,539	-3	-0.19	2,100	-
[7374]	26/07/08	1,559	1,559	1,540	1,542	-8	-0.52	3,900	-
[7374]	26/07/07	1,557	1,557	1,546	1,550	-6	-0.39	6,500	-
[7374]	26/07/06	1,558	1,558	1,550	1,556	0	0.00	4,700	-
[7374]	26/07/03	1,550	1,556	1,549	1,556	+11	+0.71	3,300	-
[7374]	26/07/02	1,543	1,549	1,531	1,545	0	0.00	4,500	-
[7374]	26/07/01	1,542	1,548	1,542	1,545	+10	+0.65	1,900	-
[7374]	26/06/30	1,545	1,545	1,535	1,535	+5	+0.33	1,300	-
[7374]	26/06/29	1,536	1,537	1,530	1,530	0	0.00	2,800	-
[7374]	26/06/26	1,536	1,536	1,529	1,530	-3	-0.20	2,600	-
[7374]	26/06/25	1,548	1,548	1,533	1,533	-4	-0.26	2,200	-
[7374]	26/06/24	1,535	1,541	1,529	1,537	+2	+0.13	2,600	-
[7374]	26/06/23	1,538	1,539	1,524	1,535	+5	+0.33	1,500	-
[7374]	26/06/22	1,540	1,540	1,528	1,530	-2	-0.13	7,600	-
[7374]	26/06/19	1,536	1,548	1,532	1,532	+1	+0.07	4,900	-
[7374]	26/06/18	1,529	1,545	1,527	1,531	+2	+0.13	8,200	-
[7374]	26/06/17	1,528	1,546	1,516	1,529	+17	+1.12	15,200	-
[7374]	26/06/16	1,512	1,519	1,512	1,512	0	0.00	3,200	-
[7374]	26/06/15	1,516	1,531	1,512	1,512	-4	-0.26	11,000	-
[7374]	26/06/12	1,521	1,522	1,516	1,516	-8	-0.52	2,700	-
[7374]	26/06/11	1,515	1,531	1,515	1,524	+4	+0.26	5,600	-
[7374]	26/06/10	1,524	1,541	1,516	1,520	-3	-0.20	7,400	-
[7374]	26/06/09	1,517	1,525	1,517	1,523	+4	+0.26	2,200	-
[7374]	26/06/08	1,513	1,524	1,513	1,519	-5	-0.33	1,100	-
[7374]	26/06/05	1,511	1,527	1,511	1,524	+13	+0.86	2,000	-
[7374]	26/06/04	1,526	1,526	1,511	1,511	-20	-1.31	4,900	-
[7374]	26/06/03	1,541	1,541	1,529	1,531	-10	-0.65	5,800	-
[7374]	26/06/02	1,537	1,552	1,533	1,541	-2	-0.13	4,000	-
[7374]	26/06/01	1,563	1,563	1,535	1,543	-20	-1.28	6,400	-
[7374]	26/05/29	1,550	1,563	1,550	1,563	+12	+0.77	7,700	-
[7374]	26/05/28	1,558	1,559	1,545	1,551	0	0.00	2,500	-
[7374]	26/05/27	1,555	1,559	1,550	1,551	-3	-0.19	7,800	-
[7374]	26/05/26	1,556	1,556	1,550	1,554	+8	+0.52	4,200	-
[7374]	26/05/25	1,559	1,560	1,541	1,546	-3	-0.19	6,500	-
[7374]	26/05/22	1,560	1,560	1,547	1,549	+1.0	+0.06	2,700	-
[7374]	26/05/21	1,550	1,550	1,536	1,548	+7.0	+0.45	6,500	-
[7374]	26/05/20	1,545	1,545	1,534	1,541	-8.0	-0.52	5,600	-
[7374]	26/05/19	1,545	1,549	1,536	1,549	+3.0	+0.19	5,400	-
[7374]	26/05/18	1,548	1,550	1,540	1,546	+6.0	+0.39	3,000	-
[7374]	26/05/15	1,553	1,563	1,540	1,540	-1.0	-0.06	6,700	-
[7374]	26/05/14	1,580	1,588	1,541	1,541	+50.0	+3.35	28,200	-
[7374]	26/05/13	1,489	1,497	1,482	1,491	+4.0	+0.27	21,800	-
[7374]	26/05/12	1,486	1,488	1,485	1,487	+1.0	+0.07	3,000	-
[7374]	26/05/11	1,489	1,489	1,485	1,486	+1.0	+0.07	3,500	-
[7374]	26/05/08	1,490	1,490	1,483	1,485	+2.0	+0.13	2,100	-
[7374]	26/05/07	1,490	1,497	1,483	1,483	-7.0	-0.47	6,300	-
[7374]	26/05/01	1,497	1,499	1,486	1,490	-8.0	-0.53	12,300	-
[7374]	26/04/30	1,504	1,504	1,496	1,498	-2.0	-0.13	7,300	-
[7374]	26/04/28	1,500	1,504	1,497	1,500	-4.0	-0.27	11,800	-
[7374]	26/04/27	1,506	1,510	1,501	1,504	+1	+0.07	8,900	-
[7374]	26/04/24	1,503	1,505	1,500	1,503	-4	-0.27	10,400	-
[7374]	26/04/23	1,507	1,507	1,500	1,507	0	0.00	18,700	-
[7374]	26/04/22	1,518	1,518	1,501	1,507	-11	-0.72	9,700	-
[7374]	26/04/21	1,519	1,523	1,504	1,518	0	0.00	6,900	-
[7374]	26/04/20	1,506	1,519	1,505	1,518	-1	-0.07	4,400	-
[7374]	26/04/17	1,516	1,519	1,510	1,519	0	0.00	5,300	-
[7374]	26/04/16	1,513	1,521	1,513	1,519	+7	+0.46	8,000	-
[7374]	26/04/15	1,523	1,523	1,509	1,512	+8	+0.53	7,500	-
[7374]	26/04/14	1,511	1,515	1,504	1,504	-12	-0.79	12,400	-
[7374]	26/04/13	1,525	1,525	1,509	1,516	+5	+0.33	8,000	-
[7374]	26/04/10	1,521	1,527	1,505	1,511	-3	-0.20	13,400	-
[7374]	26/04/09	1,523	1,523	1,501	1,514	0	0.00	27,600	-
[7374]	26/04/08	1,520	1,527	1,514	1,514	0	0.00	15,200	-
[7374]	26/04/07	1,524	1,529	1,510	1,514	-12	-0.79	16,100	-
[7374]	26/04/06	1,523	1,529	1,523	1,526	+2	+0.13	3,800	-
[7374]	26/04/03	1,523	1,526	1,513	1,524	-2	-0.13	12,000	-
[7374]	26/04/02	1,524	1,531	1,519	1,526	+2	+0.13	3,500	-
[7374]	26/04/01	1,516	1,527	1,515	1,524	+16	+1.06	12,900	-
[7374]	26/03/31	1,516	1,524	1,508	1,508	-8	-0.53	7,400	-
[7374]	26/03/30	1,528	1,534	1,515	1,516	-51	-3.25	13,600	-
[7374]	26/03/27	1,553	1,570	1,553	1,567	+7	+0.45	5,200	-
[7374]	26/03/26	1,568	1,568	1,550	1,560	+5	+0.32	3,500	-
[7374]	26/03/25	1,559	1,571	1,555	1,555	+11	+0.71	10,000	-
[7374]	26/03/24	1,549	1,553	1,542	1,544	+6	+0.39	19,000	-
[7374]	26/03/23	1,565	1,565	1,526	1,538	-33	-2.10	13,100	-
[7374]	26/03/19	1,578	1,579	1,564	1,571	-12	-0.76	5,700	-
[7374]	26/03/18	1,588	1,588	1,576	1,583	-5	-0.31	8,400	-
[7374]	26/03/17	1,577	1,589	1,576	1,588	+14	+0.89	2,500	-
[7374]	26/03/16	1,576	1,588	1,574	1,574	-24	-1.50	8,000	-
[7374]	26/03/13	1,571	1,599	1,570	1,598	+6	+0.38	12,800	-
[7374]	26/03/12	1,621	1,622	1,579	1,592	-26	-1.61	21,300	-
[7374]	26/03/11	1,629	1,630	1,601	1,618	-1	-0.06	6,600	-
[7374]	26/03/10	1,631	1,631	1,606	1,619	+4	+0.25	5,900	-
[7374]	26/03/09	1,603	1,615	1,582	1,615	-23	-1.40	17,800	-
[7374]	26/03/06	1,638	1,639	1,622	1,638	0	0.00	2,500	-
[7374]	26/03/05	1,641	1,643	1,619	1,638	+37	+2.31	4,000	-
[7374]	26/03/04	1,629	1,630	1,590	1,601	-21	-1.29	17,100	-
[7374]	26/03/03	1,680	1,680	1,622	1,622	-35	-2.11	14,200	-
[7374]	26/03/02	1,661	1,672	1,657	1,657	-8	-0.48	8,000	-
[7374]	26/02/27	1,661	1,670	1,650	1,665	+8	+0.48	10,900	-
[7374]	26/02/26	1,677	1,689	1,655	1,657	-20	-1.19	8,200	-
[7374]	26/02/25	1,650	1,698	1,649	1,677	+27	+1.64	16,400	-
[7374]	26/02/24	1,638	1,661	1,633	1,650	+2	+0.12	16,800	-
[7374]	26/02/20	1,673	1,684	1,648	1,648	-18	-1.08	4,200	-
[7374]	26/02/19	1,656	1,671	1,645	1,666	+33	+2.02	13,500	-
[7374]	26/02/18	1,622	1,651	1,620	1,633	+14	+0.86	20,500	-
[7374]	26/02/17	1,612	1,624	1,600	1,619	-2	-0.12	13,400	-
[7374]	26/02/16	1,600	1,621	1,563	1,621	-78	-4.59	85,300	-
[7374]	26/02/13	1,722	1,738	1,698	1,699	-23	-1.34	11,300	-
[7374]	26/02/12	1,725	1,734	1,703	1,722	0	0.00	10,300	-
[7374]	26/02/10	1,725	1,740	1,713	1,722	+1	+0.06	13,900	-
[7374]	26/02/09	1,725	1,726	1,702	1,721	+1	+0.06	6,000	-
[7374]	26/02/06	1,719	1,730	1,700	1,720	0	0.00	4,500	-
[7374]	26/02/05	1,720	1,738	1,720	1,720	+18	+1.06	9,900	-
[7374]	26/02/04	1,715	1,715	1,700	1,702	-1	-0.06	3,000	-
[7374]	26/02/03	1,682	1,705	1,681	1,703	+18	+1.07	9,400	-
[7374]	26/02/02	1,702	1,702	1,678	1,685	-4	-0.24	4,900	-
[7374]	26/01/30	1,665	1,689	1,653	1,689	+24	+1.44	2,500	-
[7374]	26/01/29	1,670	1,671	1,655	1,665	-15	-0.89	5,600	-
[7374]	26/01/28	1,680	1,680	1,655	1,680	-17	-1.00	9,400	-
[7374]	26/01/27	1,693	1,697	1,684	1,697	+4	+0.24	1,600	-
[7374]	26/01/26	1,719	1,720	1,690	1,693	-37	-2.14	7,400	-
[7374]	26/01/23	1,707	1,730	1,696	1,730	+30	+1.76	10,300	-
[7374]	26/01/22	1,666	1,705	1,665	1,700	+27	+1.61	12,700	-
[7374]	26/01/21	1,684	1,685	1,666	1,673	-11	-0.65	6,600	-
[7374]	26/01/20	1,663	1,685	1,663	1,684	+27	+1.63	16,200	-
[7374]	26/01/19	1,650	1,664	1,647	1,657	+10	+0.61	7,500	-
[7374]	26/01/16	1,642	1,652	1,640	1,647	+4	+0.24	8,000	-
[7374]	26/01/15	1,635	1,643	1,634	1,643	+6	+0.37	10,400	-
[7374]	26/01/14	1,634	1,650	1,633	1,637	+5	+0.31	10,500	-
[7374]	26/01/13	1,632	1,638	1,626	1,632	+7	+0.43	11,200	-
[7374]	26/01/09	1,627	1,628	1,622	1,625	-2	-0.12	5,900	-
[7374]	26/01/08	1,626	1,629	1,623	1,627	+1	+0.06	3,200	-
[7374]	26/01/07	1,627	1,627	1,619	1,626	0	0.00	6,400	-
[7374]	26/01/06	1,609	1,645	1,608	1,626	+17	+1.06	22,200	-
[7374]	26/01/05	1,606	1,609	1,604	1,609	+5	+0.31	11,700	-
[7374]	25/12/30	1,601	1,610	1,599	1,604	+2	+0.12	7,500	-
[7374]	25/12/29	1,600	1,604	1,600	1,602	+5	+0.31	6,000	-
[7374]	25/12/26	1,591	1,601	1,591	1,597	0	0.00	36,900	-
[7374]	25/12/25	1,594	1,600	1,591	1,597	+3	+0.19	7,800	-
[7374]	25/12/24	1,605	1,605	1,592	1,594	-9	-0.56	8,000	-
[7374]	25/12/23	1,602	1,608	1,599	1,603	-2	-0.12	7,200	-
[7374]	25/12/22	1,609	1,611	1,605	1,605	-4	-0.25	7,400	-
[7374]	25/12/19	1,610	1,611	1,600	1,609	+2	+0.12	9,900	-
[7374]	25/12/18	1,602	1,612	1,602	1,607	+1	+0.06	2,000	-
[7374]	25/12/17	1,605	1,607	1,604	1,606	+3	+0.19	2,400	-
[7374]	25/12/16	1,616	1,616	1,600	1,603	-7	-0.43	2,200	-
[7374]	25/12/15	1,595	1,610	1,595	1,610	+10	+0.63	2,300	-
[7374]	25/12/12	1,591	1,604	1,591	1,600	-1	-0.06	7,300	-
[7374]	25/12/11	1,610	1,610	1,601	1,601	0	0.00	3,300	-
[7374]	25/12/10	1,614	1,619	1,600	1,601	-13	-0.81	14,000	-
[7374]	25/12/09	1,622	1,622	1,610	1,614	-8	-0.49	4,800	-
[7374]	25/12/08	1,617	1,624	1,616	1,622	+14	+0.87	4,700	-
[7374]	25/12/05	1,617	1,618	1,605	1,608	-4	-0.25	6,100	-
[7374]	25/12/04	1,620	1,624	1,612	1,612	-3	-0.19	5,100	-
[7374]	25/12/03	1,620	1,626	1,615	1,615	-5	-0.31	8,800	-
[7374]	25/12/02	1,616	1,627	1,616	1,620	+4	+0.25	7,200	-
[7374]	25/12/01	1,624	1,627	1,612	1,616	-1	-0.06	8,400	-
[7374]	25/11/28	1,611	1,631	1,611	1,617	+5	+0.31	8,700	-
[7374]	25/11/27	1,605	1,618	1,596	1,612	+10	+0.62	7,300	-
[7374]	25/11/26	1,590	1,605	1,590	1,602	+12	+0.75	8,800	-
[7374]	25/11/25	1,584	1,599	1,584	1,590	+4	+0.25	6,800	-
[7374]	25/11/21	1,580	1,600	1,580	1,586	-10	-0.63	9,200	-
[7374]	25/11/20	1,599	1,599	1,584	1,596	-3	-0.19	2,600	-
[7374]	25/11/19	1,584	1,599	1,582	1,599	+9	+0.57	4,700	-
[7374]	25/11/18	1,589	1,608	1,588	1,590	-3	-0.19	12,800	-
[7374]	25/11/17	1,614	1,616	1,588	1,593	-34	-2.09	17,700	-
[7374]	25/11/14	1,627	1,628	1,610	1,627	0	0.00	10,900	-
[7374]	25/11/13	1,631	1,633	1,619	1,627	-3	-0.18	12,700	-
[7374]	25/11/12	1,613	1,637	1,613	1,630	+18	+1.12	9,400	-
[7374]	25/11/11	1,615	1,628	1,612	1,612	-3	-0.19	5,800	-
[7374]	25/11/10	1,621	1,639	1,610	1,615	-17	-1.04	11,300	-
[7374]	25/11/07	1,638	1,643	1,632	1,632	-5	-0.31	6,300	-
[7374]	25/11/06	1,647	1,647	1,637	1,637	-5	-0.30	6,600	-
[7374]	25/11/05	1,620	1,642	1,619	1,642	+15	+0.92	25,600	-
[7374]	25/11/04	1,635	1,642	1,627	1,627	-6	-0.37	5,900	-
[7374]	25/10/31	1,641	1,641	1,621	1,633	-2	-0.12	13,800	-
[7374]	25/10/30	1,608	1,647	1,607	1,635	+28	+1.74	30,800	-
[7374]	25/10/29	1,601	1,610	1,601	1,607	+2	+0.12	5,400	-
[7374]	25/10/28	1,611	1,615	1,603	1,605	-3	-0.19	8,500	-
[7374]	25/10/27	1,601	1,609	1,595	1,608	+4	+0.25	18,800	-
[7374]	25/10/24	1,610	1,610	1,600	1,604	+6	+0.38	7,300	-
[7374]	25/10/23	1,605	1,615	1,598	1,598	-4	-0.25	7,600	-
[7374]	25/10/22	1,600	1,604	1,600	1,602	+1	+0.06	4,600	-
[7374]	25/10/21	1,597	1,614	1,597	1,601	-2	-0.12	6,900	-
[7374]	25/10/20	1,603	1,620	1,584	1,603	0	0.00	7,900	-
[7374]	25/10/17	1,623	1,630	1,603	1,603	-20	-1.23	11,700	-
[7374]	25/10/16	1,606	1,628	1,606	1,623	+11	+0.68	7,700	-
[7374]	25/10/15	1,586	1,625	1,586	1,612	+26	+1.64	19,400	-
[7374]	25/10/14	1,572	1,605	1,570	1,586	+18	+1.15	34,200	-
[7374]	25/10/10	1,578	1,578	1,555	1,568	-2	-0.13	8,800	-
[7374]	25/10/09	1,577	1,578	1,563	1,570	-6	-0.38	4,800	-
[7374]	25/10/08	1,570	1,583	1,570	1,576	+6	+0.38	8,300	-
[7374]	25/10/07	1,570	1,573	1,562	1,570	0	0.00	6,500	-
[7374]	25/10/06	1,597	1,597	1,569	1,570	-4	-0.25	12,200	-
[7374]	25/10/03	1,543	1,574	1,543	1,574	+28	+1.81	48,100	-
[7374]	25/10/02	1,576	1,576	1,540	1,546	-32	-2.03	29,800	-
[7374]	25/10/01	1,628	1,628	1,565	1,578	-39	-2.41	27,000	-
[7374]	25/09/30	1,631	1,638	1,617	1,617	-14	-0.86	8,500	-
[7374]	25/09/29	1,632	1,633	1,619	1,631	-20	-1.21	9,500	-
[7374]	25/09/26	1,648	1,652	1,640	1,651	+9	+0.55	22,600	-
[7374]	25/09/25	1,640	1,656	1,630	1,642	+11	+0.67	23,000	-
[7374]	25/09/24	1,626	1,637	1,623	1,631	+4	+0.25	10,500	-
[7374]	25/09/22	1,628	1,639	1,622	1,627	-1	-0.06	15,000	-
[7374]	25/09/19	1,637	1,639	1,622	1,628	-6	-0.37	12,700	-
[7374]	25/09/18	1,631	1,640	1,624	1,634	+3	+0.18	8,300	-
[7374]	25/09/17	1,641	1,656	1,629	1,631	-5	-0.31	21,200	-
[7374]	25/09/16	1,645	1,645	1,631	1,636	-1	-0.06	8,200	-
[7374]	25/09/12	1,649	1,649	1,630	1,637	-10	-0.61	11,800	-
[7374]	25/09/11	1,642	1,648	1,632	1,647	+10	+0.61	8,000	-
[7374]	25/09/10	1,642	1,642	1,630	1,637	+3	+0.18	7,900	-
[7374]	25/09/09	1,652	1,652	1,628	1,634	-16	-0.97	13,400	-
[7374]	25/09/08	1,654	1,658	1,643	1,650	+4	+0.24	12,500	-
[7374]	25/09/05	1,635	1,646	1,629	1,646	+10	+0.61	8,000	-