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
[7375]	26/10/30	1,052	1,065	1,027	1,052	-22.0	-2.05	51,300	3,522,815,488
[7375]	26/10/29	1,109	1,122	1,064	1,074	-15.0	-1.38	57,300	3,596,486,656
[7375]	26/10/28	1,103	1,119	1,085	1,089	-14.0	-1.27	25,100	3,646,716,928
[7375]	26/10/27	1,090	1,115	1,082	1,103	+2.0	+0.18	20,400	3,693,598,464
[7375]	26/10/26	1,082	1,110	1,079	1,101	+15.0	+1.38	25,600	3,686,900,992
[7375]	26/10/23	1,079	1,089	1,051	1,086	-23.0	-2.07	58,300	3,636,670,720
[7375]	26/10/22	1,178	1,181	1,100	1,109	-75.0	-6.33	76,200	3,713,690,624
[7375]	26/10/21	1,161	1,200	1,161	1,184	+24.0	+2.07	28,000	3,964,841,984
[7375]	26/10/20	1,215	1,216	1,159	1,160	-57.0	-4.68	69,500	3,884,473,344
[7375]	26/10/19	1,226	1,235	1,205	1,217	-39.0	-3.11	27,100	4,075,348,480
[7375]	26/10/16	1,208	1,268	1,192	1,256	+55.0	+4.58	55,200	4,205,947,136
[7375]	26/10/15	1,283	1,283	1,198	1,201	-112.0	-8.53	55,100	4,021,769,472
[7375]	26/10/14	1,271	1,326	1,271	1,313	+53.0	+4.21	55,700	4,396,822,016
[7375]	26/10/13	1,240	1,286	1,232	1,260	+22.0	+1.78	33,600	4,219,341,824
[7375]	26/10/09	1,195	1,259	1,195	1,238	+31.0	+2.57	32,300	4,145,670,912
[7375]	26/10/08	1,210	1,219	1,174	1,207	-18.0	-1.47	74,300	4,041,861,632
[7375]	26/10/07	1,257	1,263	1,225	1,225	-37.0	-2.93	55,800	4,102,137,856
[7375]	26/10/06	1,277	1,307	1,250	1,262	-20.0	-1.56	33,300	4,226,039,296
[7375]	26/10/05	1,280	1,288	1,261	1,282	+10.0	+0.79	21,900	4,293,012,992
[7375]	26/10/02	1,247	1,300	1,246	1,272	+25.0	+2.00	43,400	4,259,526,144
[7375]	26/10/01	1,250	1,261	1,229	1,247	-7.0	-0.56	28,500	4,175,809,024
[7375]	26/09/30	1,244	1,257	1,228	1,254	+3.0	+0.24	31,700	4,199,249,664
[7375]	26/09/29	1,282	1,294	1,246	1,251	-46.0	-3.55	59,400	4,189,203,712
[7375]	26/09/28	1,340	1,340	1,280	1,297	-39.0	-2.92	55,500	4,343,243,264
[7375]	26/09/25	1,312	1,341	1,291	1,336	+1.0	+0.07	47,500	4,473,841,664
[7375]	26/09/24	1,355	1,385	1,319	1,335	+10.0	+0.75	84,500	4,470,493,184
[7375]	26/09/18	1,297	1,355	1,273	1,325	+46.0	+3.60	72,100	4,437,006,336
[7375]	26/09/17	1,273	1,300	1,255	1,279	-24.0	-1.84	53,900	4,282,966,784
[7375]	26/09/16	1,324	1,347	1,275	1,303	+31.0	+2.44	133,400	4,363,335,168
[7375]	26/09/15	1,186	1,310	1,173	1,272	+85.0	+7.16	130,300	4,259,526,144
[7375]	26/09/14	1,187	1,216	1,156	1,187	+20.0	+1.71	96,300	3,974,887,936
[7375]	26/09/11	1,237	1,250	1,160	1,167	-10.0	-0.85	285,200	3,907,914,240
[7375]	26/09/10	1,184	1,204	1,172	1,177	-7.0	-0.59	29,600	3,941,401,088
[7375]	26/09/09	1,202	1,215	1,184	1,184	-24.0	-1.99	16,500	3,964,841,984
[7375]	26/09/08	1,202	1,223	1,195	1,208	+10.0	+0.83	11,100	4,045,210,368
[7375]	26/09/07	1,165	1,209	1,160	1,198	+34.0	+2.92	26,600	4,011,723,520
[7375]	26/09/04	1,148	1,170	1,131	1,164	+25.0	+2.19	20,600	3,897,868,288
[7375]	26/09/03	1,150	1,160	1,126	1,139	-11.0	-0.96	28,300	3,814,151,168
[7375]	26/09/02	1,180	1,195	1,149	1,150	-19.0	-1.63	44,900	3,850,986,496
[7375]	26/09/01	1,204	1,204	1,156	1,169	-36.0	-2.99	20,500	3,914,611,712
[7375]	26/08/31	1,215	1,215	1,174	1,205	+2.0	+0.17	37,100	4,035,164,160
[7375]	26/08/28	1,187	1,241	1,184	1,203	+16.0	+1.35	32,100	4,028,466,944
[7375]	26/08/27	1,188	1,195	1,174	1,187	+7.0	+0.59	16,300	3,974,887,936
[7375]	26/08/26	1,164	1,180	1,164	1,180	+23.0	+1.99	13,900	3,951,447,040
[7375]	26/08/25	1,140	1,164	1,139	1,157	+10.0	+0.87	19,400	3,874,427,392
[7375]	26/08/24	1,179	1,195	1,147	1,147	-27.0	-2.30	32,000	3,840,940,544
[7375]	26/08/21	1,180	1,180	1,146	1,174	-11.0	-0.93	23,400	3,931,355,136
[7375]	26/08/20	1,162	1,189	1,155	1,185	+17.0	+1.46	29,600	3,967,716,608
[7375]	26/08/19	1,220	1,220	1,143	1,168	-53.0	-4.34	67,600	3,910,795,776
[7375]	26/08/18	1,240	1,265	1,197	1,221	-47.0	-3.71	102,200	4,088,254,720
[7375]	26/08/17	1,255	1,333	1,230	1,268	+43.0	+3.51	180,000	4,245,624,064
[7375]	26/08/14	1,248	1,289	1,205	1,225	0	+0.00	137,400	4,101,647,872
[7375]	26/08/13	1,214	1,248	1,210	1,225	+5.0	+0.41	34,700	4,101,647,872
[7375]	26/08/12	1,209	1,234	1,208	1,220	+21.0	+1.75	24,100	4,084,906,496
[7375]	26/08/10	1,166	1,199	1,150	1,199	+63.0	+5.55	27,900	4,014,592,512
[7375]	26/08/07	1,153	1,154	1,119	1,136	+13.0	+1.16	29,100	3,803,650,560
[7375]	26/08/06	1,151	1,154	1,123	1,123	-45.0	-3.85	9,300	3,760,122,880
[7375]	26/08/05	1,138	1,170	1,134	1,168	+30.0	+2.64	13,900	3,910,795,776
[7375]	26/08/04	1,106	1,147	1,093	1,138	+40.0	+3.64	15,900	3,810,347,264
[7375]	26/08/03	1,086	1,098	1,049	1,098	+5.0	+0.46	18,500	3,676,415,744
[7375]	26/07/31	1,079	1,108	1,077	1,093	+17.0	+1.58	27,000	3,659,674,368
[7375]	26/07/30	1,071	1,091	1,052	1,076	+25.0	+2.38	47,500	3,602,753,536
[7375]	26/07/29	1,115	1,122	1,038	1,051	-57.0	-5.14	62,700	3,519,046,400
[7375]	26/07/28	1,186	1,193	1,104	1,108	-88.0	-7.36	54,800	3,709,898,752
[7375]	26/07/27	1,211	1,222	1,187	1,196	-38.0	-3.08	28,900	4,004,547,584
[7375]	26/07/24	1,259	1,270	1,212	1,234	+5.0	+0.41	45,800	4,131,782,400
[7375]	26/07/23	1,225	1,253	1,218	1,229	+34.0	+2.85	22,700	4,115,041,024
[7375]	26/07/22	1,210	1,227	1,186	1,195	-1.0	-0.08	27,700	4,001,199,360
[7375]	26/07/21	1,186	1,219	1,182	1,196	+10.0	+0.84	20,400	4,004,547,584
[7375]	26/07/17	1,263	1,275	1,174	1,186	-85	-6.69	73,600	-
[7375]	26/07/16	1,278	1,304	1,264	1,271	-34	-2.61	22,900	-
[7375]	26/07/15	1,255	1,306	1,225	1,305	+50	+3.98	37,200	-
[7375]	26/07/14	1,345	1,380	1,238	1,255	-15	-1.18	93,900	-
[7375]	26/07/13	1,289	1,332	1,233	1,270	+11	+0.87	38,100	-
[7375]	26/07/10	1,226	1,280	1,226	1,259	+29	+2.36	30,700	-
[7375]	26/07/09	1,246	1,268	1,209	1,230	+14	+1.15	30,000	-
[7375]	26/07/08	1,256	1,260	1,208	1,216	-40	-3.18	29,000	-
[7375]	26/07/07	1,254	1,275	1,225	1,256	+14	+1.13	18,200	-
[7375]	26/07/06	1,272	1,284	1,242	1,242	-12	-0.96	28,900	-
[7375]	26/07/03	1,230	1,254	1,196	1,254	+17	+1.37	32,300	-
[7375]	26/07/02	1,223	1,265	1,219	1,237	+13	+1.06	22,300	-
[7375]	26/07/01	1,246	1,257	1,184	1,224	-21	-1.69	25,900	-
[7375]	26/06/30	1,245	1,250	1,215	1,245	0	0.00	19,500	-
[7375]	26/06/29	1,301	1,345	1,225	1,245	-75	-5.68	30,600	-
[7375]	26/06/26	1,321	1,363	1,287	1,320	-12	-0.90	36,200	-
[7375]	26/06/25	1,363	1,363	1,319	1,332	-31	-2.27	20,800	-
[7375]	26/06/24	1,366	1,375	1,340	1,363	-3	-0.22	37,900	-
[7375]	26/06/23	1,428	1,428	1,348	1,366	-52	-3.67	42,800	-
[7375]	26/06/22	1,380	1,450	1,372	1,418	+48	+3.50	43,300	-
[7375]	26/06/19	1,355	1,385	1,335	1,370	+3	+0.22	37,000	-
[7375]	26/06/18	1,321	1,388	1,314	1,367	+38	+2.86	46,500	-
[7375]	26/06/17	1,312	1,369	1,312	1,329	+4	+0.30	59,600	-
[7375]	26/06/16	1,267	1,346	1,261	1,325	+58	+4.58	73,800	-
[7375]	26/06/15	1,269	1,288	1,220	1,267	-27	-2.09	107,800	-
[7375]	26/06/12	1,269	1,314	1,268	1,294	-18	-1.37	86,000	-
[7375]	26/06/11	1,360	1,448	1,306	1,312	-33	-2.45	119,700	-
[7375]	26/06/10	1,370	1,391	1,307	1,345	-50	-3.58	82,600	-
[7375]	26/06/09	1,415	1,428	1,373	1,395	-17	-1.20	49,500	-
[7375]	26/06/08	1,406	1,433	1,365	1,412	-24	-1.67	66,300	-
[7375]	26/06/05	1,378	1,442	1,360	1,436	+30	+2.13	54,800	-
[7375]	26/06/04	1,447	1,479	1,394	1,406	-40	-2.77	101,800	-
[7375]	26/06/03	1,431	1,460	1,340	1,446	+25	+1.76	158,900	-
[7375]	26/06/02	1,463	1,517	1,406	1,421	-26	-1.80	201,200	-
[7375]	26/06/01	1,490	1,505	1,400	1,447	-33	-2.23	118,000	-
[7375]	26/05/29	1,548	1,562	1,453	1,480	-108	-6.80	204,300	-
[7375]	26/05/28	1,602	1,665	1,562	1,588	-18	-1.12	318,700	-
[7375]	26/05/27	1,675	1,684	1,582	1,606	-81	-4.80	152,800	-
[7375]	26/05/26	1,875	1,875	1,653	1,687	-203	-10.74	310,400	-
[7375]	26/05/25	2,000	2,048	1,839	1,890	-140	-6.90	293,400	-
[7375]	26/05/22	1,755	2,095	1,716	2,030	+257.0	+14.50	768,300	-
[7375]	26/05/21	1,860	1,860	1,705	1,773	-104.0	-5.54	184,600	-
[7375]	26/05/20	1,918	1,950	1,820	1,877	-81.0	-4.14	204,400	-
[7375]	26/05/19	1,980	2,130	1,880	1,958	+18.0	+0.93	663,800	-
[7375]	26/05/18	1,820	1,940	1,801	1,940	+400.0	+25.97	296,000	-
[7375]	26/05/15	1,507	1,590	1,497	1,540	+10.0	+0.65	137,900	-
[7375]	26/05/14	1,592	1,617	1,526	1,530	-94.0	-5.79	195,900	-
[7375]	26/05/13	1,698	1,792	1,594	1,624	-36.0	-2.17	327,100	-
[7375]	26/05/12	1,680	1,730	1,621	1,660	-4.0	-0.24	186,200	-
[7375]	26/05/11	1,719	1,725	1,650	1,664	-53.0	-3.09	173,000	-
[7375]	26/05/08	1,841	1,843	1,704	1,717	-31.0	-1.77	199,900	-
[7375]	26/05/07	1,785	1,818	1,650	1,748	-105.0	-5.67	430,700	-
[7375]	26/05/01	1,965	2,008	1,852	1,853	-268.0	-12.64	520,100	-
[7375]	26/04/30	2,222	2,369	2,111	2,121	-6.0	-0.28	1,026,600	-
[7375]	26/04/28	2,011	2,235	1,982	2,127	+196.0	+10.15	1,349,600	-
[7375]	26/04/27	2,005	2,034	1,907	1,931	-99	-4.88	302,700	-
[7375]	26/04/24	2,164	2,254	2,024	2,030	-100	-4.69	497,400	-
[7375]	26/04/23	2,215	2,399	2,024	2,130	-135	-5.96	1,285,800	-
[7375]	26/04/22	2,450	2,660	2,215	2,265	+3	+0.13	2,531,700	-
[7375]	26/04/21	2,172	2,262	2,172	2,262	+400	+21.48	713,500	-
[7375]	26/04/20	2,056	2,067	1,862	1,862	-183	-8.95	1,109,600	-
[7375]	26/04/17	2,063	2,190	1,970	2,045	+57	+2.87	2,444,400	-
[7375]	26/04/16	2,077	2,400	1,935	1,988	-139	-6.54	5,027,500	-
[7375]	26/04/15	2,020	2,127	1,961	2,127	+400	+23.16	3,095,500	-
[7375]	26/04/14	1,724	1,890	1,566	1,727	+83	+5.05	3,845,000	-
[7375]	26/04/13	1,464	1,644	1,433	1,644	+300	+22.32	3,213,200	-
[7375]	26/04/10	1,480	1,504	1,330	1,344	-71	-5.02	1,704,000	-
[7375]	26/04/09	1,573	1,750	1,410	1,415	-118	-7.70	5,662,100	-
[7375]	26/04/08	1,533	1,663	1,533	1,533	-400	-20.69	1,325,400	-
[7375]	26/04/07	1,940	2,199	1,878	1,933	+104	+5.69	7,407,200	-
[7375]	26/04/06	1,610	1,930	1,609	1,829	+299	+19.54	8,154,200	-
[7375]	26/04/03	1,628	1,881	1,498	1,530	-88	-5.44	8,197,000	-
[7375]	26/04/02	1,332	1,618	1,231	1,618	+300	+22.76	3,928,200	-
[7375]	26/04/01	1,110	1,448	1,091	1,318	+118	+9.83	4,543,400	-
[7375]	26/03/31	1,383	1,459	1,160	1,200	-179	-12.98	1,072,500	-
[7375]	26/03/30	1,339	1,496	1,252	1,379	+160	+13.13	2,085,800	-
[7375]	26/03/27	1,417	1,568	1,212	1,219	-168	-12.11	1,674,600	-
[7375]	26/03/26	1,090	1,387	1,089	1,387	+300	+27.60	967,800	-
[7375]	26/03/25	1,066	1,117	1,031	1,087	-9	-0.82	104,400	-
[7375]	26/03/24	1,101	1,178	1,016	1,096	-80	-6.80	245,300	-
[7375]	26/03/23	1,181	1,270	1,093	1,176	+83	+7.59	544,900	-
[7375]	26/03/19	1,053	1,298	1,027	1,093	+70	+6.84	873,600	-
[7375]	26/03/18	1,061	1,070	987	1,023	-34	-3.22	104,500	-
[7375]	26/03/17	1,013	1,091	1,008	1,057	+52	+5.17	126,700	-
[7375]	26/03/16	1,208	1,208	1,004	1,005	-143	-12.46	138,500	-
[7375]	26/03/13	1,100	1,182	1,076	1,148	+52	+4.74	96,600	-
[7375]	26/03/12	1,000	1,111	955	1,096	+96	+9.60	67,500	-
[7375]	26/03/11	1,000	1,015	973	1,000	0	0.00	19,900	-
[7375]	26/03/10	973	1,000	923	1,000	+57	+6.04	19,500	-
[7375]	26/03/09	929	960	879	943	+7	+0.75	29,200	-
[7375]	26/03/06	916	941	915	936	+20	+2.18	3,000	-
[7375]	26/03/05	917	936	901	916	+59	+6.88	9,200	-
[7375]	26/03/04	903	913	836	857	-59	-6.44	32,500	-
[7375]	26/03/03	981	981	916	916	-59	-6.05	15,800	-
[7375]	26/03/02	969	1,028	948	975	+21	+2.20	34,700	-
[7375]	26/02/27	921	982	921	954	+33	+3.58	21,500	-
[7375]	26/02/26	879	966	879	921	+37	+4.19	59,200	-
[7375]	26/02/25	894	894	870	884	+5	+0.57	4,800	-
[7375]	26/02/24	884	884	865	879	+10	+1.15	2,600	-
[7375]	26/02/20	893	915	864	869	-39	-4.30	12,300	-
[7375]	26/02/19	908	920	908	908	-3	-0.33	2,900	-
[7375]	26/02/18	904	920	879	911	+9	+1.00	5,800	-
[7375]	26/02/17	858	919	858	902	+38	+4.40	22,700	-
[7375]	26/02/16	833	864	765	864	+31	+3.72	29,300	-
[7375]	26/02/13	814	849	808	833	+21	+2.59	12,100	-
[7375]	26/02/12	812	825	812	812	-1	-0.12	7,400	-
[7375]	26/02/10	825	825	813	813	0	0.00	1,400	-
[7375]	26/02/09	813	817	813	813	-15	-1.81	700	-
[7375]	26/02/06	817	828	799	828	+11	+1.35	9,200	-
[7375]	26/02/05	862	863	810	817	-46	-5.33	23,200	-
[7375]	26/02/04	886	886	863	863	-8	-0.92	2,000	-
[7375]	26/02/03	875	890	871	871	-19	-2.13	1,800	-
[7375]	26/02/02	885	912	870	890	+5	+0.56	2,400	-
[7375]	26/01/30	875	890	869	885	+10	+1.14	700	-
[7375]	26/01/29	884	911	875	875	-21	-2.34	4,900	-
[7375]	26/01/28	923	924	881	896	-23	-2.50	7,200	-
[7375]	26/01/27	908	920	905	919	+3	+0.33	3,500	-
[7375]	26/01/26	938	938	910	916	-18	-1.93	5,200	-
[7375]	26/01/23	895	939	892	934	+50	+5.66	12,500	-
[7375]	26/01/22	871	884	868	884	+24	+2.79	9,400	-
[7375]	26/01/21	858	871	858	860	-8	-0.92	2,200	-
[7375]	26/01/20	852	868	852	868	+1	+0.12	2,500	-
[7375]	26/01/19	859	871	854	867	+3	+0.35	1,900	-
[7375]	26/01/16	843	873	843	864	+19	+2.25	9,000	-
[7375]	26/01/15	854	867	838	845	-9	-1.05	4,500	-
[7375]	26/01/14	847	872	845	854	+5	+0.59	6,200	-
[7375]	26/01/13	830	851	815	849	+27	+3.28	12,300	-
[7375]	26/01/09	824	837	807	822	-3	-0.36	4,800	-
[7375]	26/01/08	841	841	824	825	-17	-2.02	3,300	-
[7375]	26/01/07	809	842	800	842	+31	+3.82	12,800	-
[7375]	26/01/06	795	817	795	811	+19	+2.40	2,600	-
[7375]	26/01/05	799	812	792	792	-19	-2.34	3,400	-
[7375]	25/12/30	813	813	801	811	+3	+0.37	2,700	-
[7375]	25/12/29	816	816	802	808	+7	+0.87	4,300	-
[7375]	25/12/26	806	816	800	801	-12	-1.48	9,300	-
[7375]	25/12/25	811	819	804	813	+3	+0.37	6,500	-
[7375]	25/12/24	800	825	800	810	+10	+1.25	21,200	-
[7375]	25/12/23	785	815	785	800	+15	+1.91	13,700	-
[7375]	25/12/22	793	798	781	785	-5	-0.63	10,900	-
[7375]	25/12/19	795	795	775	790	-5	-0.63	12,600	-
[7375]	25/12/18	774	807	774	795	+6	+0.76	18,800	-
[7375]	25/12/17	784	801	784	789	-6	-0.75	3,500	-
[7375]	25/12/16	800	810	795	795	-7	-0.87	4,800	-
[7375]	25/12/15	779	818	771	802	+20	+2.56	17,200	-
[7375]	25/12/12	765	791	764	782	+22	+2.89	16,200	-
[7375]	25/12/11	768	769	752	760	-8	-1.04	16,700	-
[7375]	25/12/10	777	777	762	768	-7	-0.90	14,500	-
[7375]	25/12/09	789	789	752	775	+1	+0.13	96,100	-
[7375]	25/12/08	778	901	758	774	-4	-0.51	105,000	-
[7375]	25/12/05	773	780	773	778	-1	-0.13	6,000	-
[7375]	25/12/04	772	787	772	779	+4	+0.52	5,900	-
[7375]	25/12/03	786	787	773	775	-10	-1.27	7,100	-
[7375]	25/12/02	817	817	785	785	-32	-3.92	11,600	-
[7375]	25/12/01	819	820	809	817	-2	-0.24	13,400	-
[7375]	25/11/28	797	820	797	819	+22	+2.76	12,800	-
[7375]	25/11/27	799	799	787	797	+1	+0.13	31,500	-
[7375]	25/11/26	795	807	790	796	+1	+0.13	16,800	-
[7375]	25/11/25	797	806	784	795	-2	-0.25	18,300	-
[7375]	25/11/21	822	822	789	797	-15	-1.85	16,200	-
[7375]	25/11/20	795	843	788	812	+20	+2.53	34,900	-
[7375]	25/11/19	781	799	760	792	+3	+0.38	28,900	-
[7375]	25/11/18	775	813	775	789	-46	-5.51	66,900	-
[7375]	25/11/17	835	864	835	835	-150	-15.23	75,200	-
[7375]	25/11/14	985	1,030	985	985	-9	-0.91	36,500	-
[7375]	25/11/13	1,034	1,034	994	994	-17	-1.68	16,900	-
[7375]	25/11/12	996	1,020	996	1,011	+16	+1.61	13,600	-
[7375]	25/11/11	1,003	1,006	995	995	-3	-0.30	7,100	-
[7375]	25/11/10	989	1,010	988	998	+8	+0.81	9,500	-
[7375]	25/11/07	1,008	1,008	988	990	-8	-0.80	6,400	-
[7375]	25/11/06	1,006	1,007	966	998	-9	-0.89	17,700	-
[7375]	25/11/05	1,018	1,018	965	1,007	-13	-1.27	18,500	-
[7375]	25/11/04	1,006	1,030	959	1,020	+10	+0.99	28,700	-
[7375]	25/10/31	1,002	1,011	989	1,010	+1	+0.10	12,200	-
[7375]	25/10/30	948	1,010	948	1,009	+62	+6.55	14,700	-
[7375]	25/10/29	999	1,000	947	947	-53	-5.30	27,900	-
[7375]	25/10/28	1,033	1,036	999	1,000	-40	-3.85	19,300	-
[7375]	25/10/27	1,030	1,057	1,020	1,040	+45	+4.52	25,500	-
[7375]	25/10/24	992	1,007	986	995	+18	+1.84	13,800	-
[7375]	25/10/23	980	999	970	977	-18	-1.81	8,900	-
[7375]	25/10/22	980	1,013	980	995	+28	+2.90	15,200	-
[7375]	25/10/21	970	1,014	959	967	-3	-0.31	23,500	-
[7375]	25/10/20	976	978	955	970	+9	+0.94	13,100	-
[7375]	25/10/17	986	988	946	961	-28	-2.83	19,900	-
[7375]	25/10/16	1,000	1,002	987	989	-25	-2.47	8,400	-
[7375]	25/10/15	934	1,045	934	1,014	+79	+8.45	31,200	-
[7375]	25/10/14	956	978	930	935	-36	-3.71	24,500	-
[7375]	25/10/10	1,001	1,001	971	971	-35	-3.48	16,800	-
[7375]	25/10/09	1,009	1,017	996	1,006	-3	-0.30	9,200	-
[7375]	25/10/08	1,015	1,026	1,009	1,009	-14	-1.37	6,900	-
[7375]	25/10/07	1,022	1,036	1,009	1,023	0	0.00	9,000	-
[7375]	25/10/06	1,012	1,032	1,006	1,023	-19	-1.82	14,800	-
[7375]	25/10/03	1,002	1,050	1,001	1,042	+32	+3.17	10,700	-
[7375]	25/10/02	1,033	1,040	1,007	1,010	-6	-0.59	11,100	-
[7375]	25/10/01	1,069	1,077	1,002	1,016	-65	-6.01	34,400	-
[7375]	25/09/30	1,066	1,081	1,058	1,081	+6	+0.56	7,800	-
[7375]	25/09/29	1,090	1,105	1,073	1,075	+5	+0.47	8,500	-
[7375]	25/09/26	1,062	1,145	1,062	1,070	-1	-0.09	30,200	-
[7375]	25/09/25	1,121	1,121	1,067	1,071	-59	-5.22	51,800	-
[7375]	25/09/24	1,130	1,142	1,128	1,130	-5	-0.44	13,500	-
[7375]	25/09/22	1,166	1,189	1,130	1,135	-31	-2.66	22,900	-
[7375]	25/09/19	1,128	1,170	1,125	1,166	+35	+3.09	23,600	-
[7375]	25/09/18	1,143	1,167	1,127	1,131	-12	-1.05	16,800	-
[7375]	25/09/17	1,167	1,167	1,129	1,143	-4	-0.35	17,000	-
[7375]	25/09/16	1,138	1,175	1,129	1,147	+9	+0.79	34,400	-
[7375]	25/09/12	1,125	1,149	1,125	1,138	+13	+1.16	17,700	-
[7375]	25/09/11	1,167	1,167	1,091	1,125	-33	-2.85	47,500	-
[7375]	25/09/10	1,065	1,186	1,065	1,158	+102	+9.66	74,400	-
[7375]	25/09/09	1,157	1,160	1,056	1,056	-79	-6.96	53,900	-
[7375]	25/09/08	1,160	1,206	1,116	1,135	+5	+0.44	70,300	-
[7375]	25/09/05	1,242	1,242	1,112	1,130	-84	-6.92	116,000	-