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
[7377]	26/10/29	1,678	1,678	1,668	1,668	-10.0	-0.60	5,300	13,655,281,664
[7377]	26/10/28	1,693	1,693	1,678	1,678	-15.0	-0.89	2,300	13,737,148,416
[7377]	26/10/27	1,693	1,693	1,691	1,693	0	+0.00	700	13,859,947,520
[7377]	26/10/26	1,696	1,696	1,692	1,693	-3.0	-0.18	1,500	13,859,947,520
[7377]	26/10/23	1,716	1,716	1,690	1,696	-13.0	-0.76	3,000	13,884,507,136
[7377]	26/10/22	1,711	1,715	1,701	1,709	+6.0	+0.35	2,200	13,990,933,504
[7377]	26/10/21	1,699	1,705	1,699	1,703	+3.0	+0.18	1,100	13,941,814,272
[7377]	26/10/20	1,720	1,720	1,700	1,700	-15.0	-0.87	2,600	13,917,253,632
[7377]	26/10/19	1,710	1,723	1,700	1,715	+5.0	+0.29	2,900	14,040,053,760
[7377]	26/10/16	1,697	1,710	1,697	1,710	+15.0	+0.88	600	13,999,120,384
[7377]	26/10/15	1,708	1,708	1,694	1,695	-13.0	-0.76	3,200	13,876,321,280
[7377]	26/10/14	1,717	1,717	1,702	1,708	+5.0	+0.29	600	13,982,746,624
[7377]	26/10/13	1,707	1,707	1,703	1,703	-4.0	-0.23	1,800	13,941,814,272
[7377]	26/10/09	1,706	1,710	1,705	1,707	-3.0	-0.18	1,200	13,974,560,768
[7377]	26/10/08	1,725	1,725	1,710	1,710	-15.0	-0.87	2,100	13,999,120,384
[7377]	26/10/07	1,735	1,735	1,713	1,725	-5.0	-0.29	1,200	14,121,919,488
[7377]	26/10/06	1,724	1,730	1,713	1,730	+7.0	+0.41	400	14,204,546,048
[7377]	26/10/05	1,714	1,723	1,713	1,723	+9.0	+0.53	400	14,147,070,976
[7377]	26/10/02	1,723	1,723	1,714	1,714	-7.0	-0.41	1,300	14,073,174,016
[7377]	26/10/01	1,720	1,721	1,717	1,721	-14.0	-0.81	2,400	14,130,649,088
[7377]	26/09/30	1,748	1,748	1,735	1,735	-13.0	-0.74	2,700	14,245,599,232
[7377]	26/09/29	1,752	1,752	1,738	1,748	-1.0	-0.06	3,900	14,352,338,944
[7377]	26/09/28	1,730	1,750	1,730	1,749	+17.0	+0.98	19,500	14,360,549,376
[7377]	26/09/25	1,733	1,733	1,728	1,732	+12.0	+0.70	3,200	14,220,966,912
[7377]	26/09/24	1,711	1,720	1,711	1,720	+13.0	+0.76	2,500	14,122,438,656
[7377]	26/09/18	1,708	1,708	1,700	1,707	+7.0	+0.41	4,300	14,015,698,944
[7377]	26/09/17	1,692	1,714	1,692	1,700	+10.0	+0.59	4,700	13,958,223,872
[7377]	26/09/16	1,703	1,703	1,690	1,690	-3.0	-0.18	82,200	13,876,116,480
[7377]	26/09/15	1,700	1,700	1,693	1,693	0	+0.00	1,300	13,900,748,800
[7377]	26/09/14	1,692	1,694	1,690	1,693	-7.0	-0.41	1,700	13,900,748,800
[7377]	26/09/11	1,702	1,713	1,685	1,700	-10.0	-0.58	2,800	13,958,223,872
[7377]	26/09/10	1,703	1,710	1,700	1,710	+4.0	+0.23	1,300	14,040,331,264
[7377]	26/09/09	1,709	1,709	1,706	1,706	0	+0.00	12,700	14,007,488,512
[7377]	26/09/08	1,709	1,709	1,702	1,706	+5.0	+0.29	11,000	14,007,488,512
[7377]	26/09/07	1,720	1,720	1,701	1,701	-20.0	-1.16	11,200	13,966,434,304
[7377]	26/09/04	1,710	1,721	1,709	1,721	-5.0	-0.29	2,400	14,130,649,088
[7377]	26/09/03	1,727	1,727	1,726	1,726	-1.0	-0.06	700	14,171,702,272
[7377]	26/09/02	1,728	1,733	1,726	1,727	+5.0	+0.29	1,100	14,179,913,728
[7377]	26/09/01	1,736	1,740	1,722	1,722	-10.0	-0.58	3,700	14,138,859,520
[7377]	26/08/31	1,748	1,748	1,732	1,732	-8.0	-0.46	2,100	14,220,966,912
[7377]	26/08/28	1,725	1,744	1,725	1,740	+23.0	+1.34	6,800	14,286,652,416
[7377]	26/08/27	1,689	1,717	1,689	1,717	+28.0	+1.66	5,500	14,097,806,336
[7377]	26/08/26	1,682	1,689	1,680	1,689	+7.0	+0.42	4,400	13,867,906,048
[7377]	26/08/25	1,685	1,685	1,681	1,682	-2.0	-0.12	2,600	13,810,430,976
[7377]	26/08/24	1,680	1,684	1,680	1,684	0	+0.00	3,200	13,826,852,864
[7377]	26/08/21	1,683	1,690	1,683	1,684	-4.0	-0.24	2,200	13,826,852,864
[7377]	26/08/20	1,695	1,695	1,683	1,688	-1.0	-0.06	5,000	13,859,695,616
[7377]	26/08/19	1,686	1,689	1,681	1,689	+3.0	+0.18	2,200	13,867,906,048
[7377]	26/08/18	1,682	1,690	1,682	1,686	+5.0	+0.30	11,000	13,843,273,728
[7377]	26/08/17	1,686	1,686	1,681	1,681	-4.0	-0.24	12,300	13,802,220,544
[7377]	26/08/14	1,684	1,688	1,684	1,685	+1.0	+0.06	3,300	13,835,063,296
[7377]	26/08/13	1,686	1,686	1,678	1,684	-2.0	-0.12	2,900	13,826,852,864
[7377]	26/08/12	1,688	1,688	1,679	1,686	-2.0	-0.12	4,400	13,843,273,728
[7377]	26/08/10	1,646	1,707	1,646	1,688	-48.0	-2.76	54,700	13,859,695,616
[7377]	26/08/07	1,745	1,745	1,736	1,736	-9.0	-0.52	2,500	14,253,809,664
[7377]	26/08/06	1,744	1,748	1,741	1,745	+9.0	+0.52	900	14,327,706,624
[7377]	26/08/05	1,749	1,749	1,736	1,736	+5.0	+0.29	1,500	14,253,809,664
[7377]	26/08/04	1,754	1,754	1,731	1,731	-23.0	-1.31	4,200	14,212,756,480
[7377]	26/08/03	1,755	1,755	1,741	1,754	-1.0	-0.06	700	14,401,602,560
[7377]	26/07/31	1,747	1,755	1,741	1,755	+8.0	+0.46	900	14,409,814,016
[7377]	26/07/30	1,750	1,750	1,737	1,747	-3.0	-0.17	1,700	14,344,127,488
[7377]	26/07/29	1,752	1,752	1,739	1,750	-2.0	-0.11	2,100	14,368,759,808
[7377]	26/07/28	1,755	1,755	1,742	1,752	+1.0	+0.06	7,000	14,385,181,696
[7377]	26/07/27	1,748	1,755	1,748	1,751	+3.0	+0.17	2,600	14,376,970,240
[7377]	26/07/24	1,757	1,759	1,746	1,748	+3.0	+0.17	1,700	14,352,338,944
[7377]	26/07/23	1,743	1,745	1,742	1,745	+6.0	+0.35	1,800	14,327,706,624
[7377]	26/07/22	1,740	1,744	1,739	1,739	+3.0	+0.17	4,100	14,278,441,984
[7377]	26/07/21	1,736	1,738	1,728	1,736	+7.0	+0.40	5,800	14,253,809,664
[7377]	26/07/17	1,736	1,736	1,725	1,729	-7	-0.40	5,600	-
[7377]	26/07/16	1,738	1,743	1,730	1,736	-2	-0.12	3,400	-
[7377]	26/07/15	1,747	1,747	1,736	1,738	-8	-0.46	3,900	-
[7377]	26/07/14	1,757	1,757	1,734	1,746	-11	-0.63	3,400	-
[7377]	26/07/13	1,765	1,765	1,741	1,757	+5	+0.29	2,400	-
[7377]	26/07/10	1,767	1,767	1,725	1,752	-15	-0.85	7,300	-
[7377]	26/07/09	1,763	1,774	1,763	1,767	-7	-0.39	800	-
[7377]	26/07/08	1,761	1,774	1,761	1,774	+9	+0.51	1,900	-
[7377]	26/07/07	1,784	1,796	1,760	1,765	-19	-1.07	4,500	-
[7377]	26/07/06	1,773	1,784	1,773	1,784	+12	+0.68	3,800	-
[7377]	26/07/03	1,767	1,780	1,766	1,772	-1	-0.06	1,300	-
[7377]	26/07/02	1,797	1,797	1,764	1,773	-9	-0.51	3,100	-
[7377]	26/07/01	1,780	1,785	1,760	1,782	-5	-0.28	8,800	-
[7377]	26/06/30	1,800	1,800	1,785	1,787	+2	+0.11	7,200	-
[7377]	26/06/29	1,751	1,800	1,726	1,785	-30	-1.65	12,000	-
[7377]	26/06/26	1,823	1,831	1,813	1,815	-16	-0.87	10,300	-
[7377]	26/06/25	1,837	1,837	1,831	1,831	-4	-0.22	3,900	-
[7377]	26/06/24	1,825	1,836	1,825	1,835	+5	+0.27	2,900	-
[7377]	26/06/23	1,833	1,833	1,829	1,830	-3	-0.16	3,200	-
[7377]	26/06/22	1,827	1,833	1,827	1,833	+3	+0.16	3,300	-
[7377]	26/06/19	1,836	1,837	1,830	1,830	-7	-0.38	3,800	-
[7377]	26/06/18	1,829	1,837	1,829	1,837	+8	+0.44	6,500	-
[7377]	26/06/17	1,825	1,830	1,825	1,829	-1	-0.05	2,000	-
[7377]	26/06/16	1,825	1,830	1,823	1,830	+5	+0.27	6,600	-
[7377]	26/06/15	1,827	1,828	1,821	1,825	-2	-0.11	4,500	-
[7377]	26/06/12	1,827	1,829	1,825	1,827	0	0.00	1,400	-
[7377]	26/06/11	1,824	1,827	1,824	1,827	-2	-0.11	500	-
[7377]	26/06/10	1,826	1,830	1,820	1,829	+2	+0.11	3,000	-
[7377]	26/06/09	1,828	1,828	1,821	1,827	-3	-0.16	2,500	-
[7377]	26/06/08	1,835	1,836	1,825	1,830	-11	-0.60	3,200	-
[7377]	26/06/05	1,842	1,843	1,835	1,841	-3	-0.16	6,000	-
[7377]	26/06/04	1,854	1,854	1,844	1,844	-10	-0.54	2,200	-
[7377]	26/06/03	1,848	1,855	1,847	1,854	+6	+0.32	2,300	-
[7377]	26/06/02	1,861	1,861	1,848	1,848	-10	-0.54	4,000	-
[7377]	26/06/01	1,865	1,865	1,855	1,858	-6	-0.32	3,100	-
[7377]	26/05/29	1,860	1,865	1,860	1,864	+2	+0.11	500	-
[7377]	26/05/28	1,859	1,869	1,859	1,862	-5	-0.27	2,400	-
[7377]	26/05/27	1,869	1,869	1,857	1,867	0	0.00	2,400	-
[7377]	26/05/26	1,864	1,868	1,862	1,867	+3	+0.16	800	-
[7377]	26/05/25	1,877	1,877	1,863	1,864	0	0.00	3,700	-
[7377]	26/05/22	1,871	1,871	1,854	1,864	+2.0	+0.11	1,800	-
[7377]	26/05/21	1,880	1,880	1,855	1,862	-3.0	-0.16	5,600	-
[7377]	26/05/20	1,893	1,893	1,860	1,865	-18.0	-0.96	7,300	-
[7377]	26/05/19	1,865	1,895	1,860	1,883	+18.0	+0.97	5,100	-
[7377]	26/05/18	1,896	1,899	1,865	1,865	+4.0	+0.21	4,000	-
[7377]	26/05/15	1,883	1,883	1,860	1,861	-14.0	-0.75	5,400	-
[7377]	26/05/14	1,877	1,880	1,871	1,875	+5.0	+0.27	1,600	-
[7377]	26/05/13	1,876	1,876	1,870	1,870	-11.0	-0.58	3,600	-
[7377]	26/05/12	1,890	1,891	1,875	1,881	+6.0	+0.32	2,500	-
[7377]	26/05/11	1,880	1,880	1,874	1,875	+1.0	+0.05	4,300	-
[7377]	26/05/08	1,883	1,887	1,874	1,874	-9.0	-0.48	7,500	-
[7377]	26/05/07	1,899	1,899	1,883	1,883	-9.0	-0.48	1,700	-
[7377]	26/05/01	1,896	1,896	1,885	1,892	+2.0	+0.11	1,600	-
[7377]	26/04/30	1,892	1,896	1,890	1,890	-1.0	-0.05	600	-
[7377]	26/04/28	1,893	1,893	1,881	1,891	+7.0	+0.37	600	-
[7377]	26/04/27	1,896	1,896	1,878	1,884	-12	-0.63	2,000	-
[7377]	26/04/24	1,892	1,896	1,885	1,896	+5	+0.26	2,900	-
[7377]	26/04/23	1,895	1,895	1,890	1,891	-4	-0.21	3,600	-
[7377]	26/04/22	1,899	1,899	1,892	1,895	0	0.00	1,700	-
[7377]	26/04/21	1,893	1,898	1,893	1,895	+4	+0.21	1,300	-
[7377]	26/04/20	1,894	1,894	1,891	1,891	-5	-0.26	2,900	-
[7377]	26/04/17	1,900	1,900	1,896	1,896	0	0.00	1,600	-
[7377]	26/04/16	1,892	1,900	1,892	1,896	-4	-0.21	3,500	-
[7377]	26/04/15	1,910	1,910	1,896	1,900	-7	-0.37	4,000	-
[7377]	26/04/14	1,909	1,909	1,900	1,907	0	0.00	1,600	-
[7377]	26/04/13	1,901	1,907	1,900	1,907	-2	-0.10	1,200	-
[7377]	26/04/10	1,911	1,911	1,905	1,909	+5	+0.26	1,300	-
[7377]	26/04/09	1,911	1,911	1,904	1,904	-5	-0.26	2,000	-
[7377]	26/04/08	1,904	1,909	1,904	1,909	+5	+0.26	1,900	-
[7377]	26/04/07	1,903	1,906	1,903	1,904	-2	-0.10	1,600	-
[7377]	26/04/06	1,903	1,906	1,903	1,906	+5	+0.26	1,600	-
[7377]	26/04/03	1,900	1,901	1,900	1,901	+1	+0.05	900	-
[7377]	26/04/02	1,910	1,912	1,897	1,900	-10	-0.52	4,200	-
[7377]	26/04/01	1,914	1,914	1,898	1,910	+3	+0.16	2,400	-
[7377]	26/03/31	1,880	1,907	1,880	1,907	+22	+1.17	2,400	-
[7377]	26/03/30	1,890	1,890	1,876	1,885	-8	-0.42	2,600	-
[7377]	26/03/27	1,888	1,895	1,882	1,893	+1	+0.05	10,700	-
[7377]	26/03/26	1,893	1,897	1,891	1,892	-13	-0.68	1,100	-
[7377]	26/03/25	1,885	1,906	1,876	1,905	+20	+1.06	7,000	-
[7377]	26/03/24	1,897	1,897	1,880	1,885	+9	+0.48	2,500	-
[7377]	26/03/23	1,903	1,903	1,871	1,876	-31	-1.63	7,400	-
[7377]	26/03/19	1,921	1,921	1,903	1,907	-15	-0.78	4,700	-
[7377]	26/03/18	1,902	1,922	1,902	1,922	+22	+1.16	5,100	-
[7377]	26/03/17	1,895	1,902	1,895	1,900	+5	+0.26	3,000	-
[7377]	26/03/16	1,890	1,899	1,887	1,895	-5	-0.26	3,100	-
[7377]	26/03/13	1,917	1,917	1,881	1,900	-7	-0.37	16,000	-
[7377]	26/03/12	1,911	1,918	1,907	1,907	-4	-0.21	45,800	-
[7377]	26/03/11	1,907	1,913	1,907	1,911	+2	+0.10	6,100	-
[7377]	26/03/10	1,909	1,912	1,907	1,909	+1	+0.05	6,500	-
[7377]	26/03/09	1,890	1,908	1,890	1,908	-8	-0.42	7,700	-
[7377]	26/03/06	1,899	1,919	1,899	1,916	+10	+0.52	18,100	-
[7377]	26/03/05	1,922	1,923	1,906	1,906	-16	-0.83	175,700	-
[7377]	26/03/04	2,023	2,023	1,922	1,922	-103	-5.09	56,000	-
[7377]	26/03/03	2,021	2,050	2,016	2,025	-35	-1.70	16,400	-
[7377]	26/03/02	2,062	2,064	2,060	2,060	-4	-0.19	5,000	-
[7377]	26/02/27	2,060	2,064	2,053	2,064	-3	-0.15	2,600	-
[7377]	26/02/26	2,055	2,067	2,050	2,067	0	0.00	6,700	-
[7377]	26/02/25	2,071	2,071	2,061	2,067	-3	-0.14	1,600	-
[7377]	26/02/24	2,063	2,070	2,061	2,070	+4	+0.19	1,400	-
[7377]	26/02/20	2,069	2,069	2,060	2,066	-3	-0.14	1,400	-
[7377]	26/02/19	2,070	2,076	2,064	2,069	+9	+0.44	900	-
[7377]	26/02/18	2,060	2,075	2,060	2,060	0	0.00	1,400	-
[7377]	26/02/17	2,075	2,075	2,060	2,060	-5	-0.24	3,200	-
[7377]	26/02/16	2,060	2,065	2,035	2,065	+5	+0.24	7,900	-
[7377]	26/02/13	2,062	2,065	2,060	2,060	+4	+0.19	3,100	-
[7377]	26/02/12	2,060	2,063	2,055	2,056	-4	-0.19	1,900	-
[7377]	26/02/10	2,055	2,060	2,052	2,060	+8	+0.39	1,600	-
[7377]	26/02/09	2,050	2,052	2,050	2,052	+2	+0.10	1,800	-
[7377]	26/02/06	2,055	2,055	2,050	2,050	-5	-0.24	300	-
[7377]	26/02/05	2,057	2,057	2,051	2,055	-2	-0.10	1,200	-
[7377]	26/02/04	2,057	2,057	2,057	2,057	0	0.00	300	-
[7377]	26/02/03	2,060	2,063	2,057	2,057	+2	+0.10	1,300	-
[7377]	26/02/02	2,068	2,068	2,055	2,055	-12	-0.58	3,600	-
[7377]	26/01/30	2,069	2,069	2,067	2,067	-1	-0.05	400	-
[7377]	26/01/29	2,070	2,070	2,068	2,068	-1	-0.05	900	-
[7377]	26/01/28	2,069	2,073	2,068	2,069	-8	-0.39	700	-
[7377]	26/01/27	2,065	2,077	2,065	2,077	+11	+0.53	600	-
[7377]	26/01/26	2,079	2,079	2,065	2,066	-14	-0.67	900	-
[7377]	26/01/23	2,091	2,091	2,062	2,080	-2	-0.10	2,900	-
[7377]	26/01/22	2,085	2,085	2,063	2,082	+7	+0.34	1,100	-
[7377]	26/01/21	2,080	2,080	2,075	2,075	-7	-0.34	500	-
[7377]	26/01/20	2,083	2,083	2,064	2,082	+14	+0.68	1,400	-
[7377]	26/01/19	2,067	2,068	2,067	2,068	+11	+0.53	800	-
[7377]	26/01/16	2,054	2,061	2,054	2,057	-21	-1.01	2,500	-
[7377]	26/01/15	2,078	2,078	2,060	2,078	+4	+0.19	1,100	-
[7377]	26/01/14	2,064	2,080	2,058	2,074	+15	+0.73	1,700	-
[7377]	26/01/13	2,053	2,059	2,052	2,059	+7	+0.34	2,100	-
[7377]	26/01/09	2,051	2,055	2,051	2,052	+1	+0.05	1,300	-
[7377]	26/01/08	2,051	2,051	2,042	2,051	+1	+0.05	1,700	-
[7377]	26/01/07	2,054	2,055	2,046	2,050	-1	-0.05	3,800	-
[7377]	26/01/06	2,047	2,059	2,047	2,051	+5	+0.24	1,400	-
[7377]	26/01/05	2,045	2,057	2,045	2,046	+1	+0.05	2,000	-
[7377]	25/12/30	2,050	2,052	2,045	2,045	-5	-0.24	1,600	-
[7377]	25/12/29	2,057	2,057	2,050	2,050	-7	-0.34	1,400	-
[7377]	25/12/26	2,051	2,058	2,050	2,057	-2	-0.10	4,400	-
[7377]	25/12/25	2,079	2,085	2,059	2,059	-15	-0.72	2,100	-
[7377]	25/12/24	2,057	2,074	2,052	2,074	+23	+1.12	800	-
[7377]	25/12/23	2,050	2,118	2,045	2,051	+1	+0.05	54,700	-
[7377]	25/12/22	2,063	2,063	2,050	2,050	-20	-0.97	1,600	-
[7377]	25/12/19	2,055	2,070	2,050	2,070	+15	+0.73	2,300	-
[7377]	25/12/18	2,052	2,055	2,050	2,055	+3	+0.15	3,500	-
[7377]	25/12/17	2,052	2,058	2,050	2,052	-1	-0.05	1,200	-
[7377]	25/12/16	2,059	2,060	2,053	2,053	-20	-0.96	1,000	-
[7377]	25/12/15	2,055	2,081	2,055	2,073	-8	-0.38	2,000	-
[7377]	25/12/12	2,072	2,081	2,072	2,081	+11	+0.53	300	-
[7377]	25/12/11	2,073	2,073	2,070	2,070	-21	-1.00	400	-
[7377]	25/12/10	2,129	2,129	2,064	2,091	+12	+0.58	2,600	-
[7377]	25/12/09	2,065	2,079	2,065	2,079	+15	+0.73	1,000	-
[7377]	25/12/08	2,064	2,064	2,060	2,064	+11	+0.54	400	-
[7377]	25/12/05	2,066	2,066	2,053	2,053	0	0.00	500	-
[7377]	25/12/04	2,069	2,069	2,051	2,053	-16	-0.77	1,100	-
[7377]	25/12/03	2,077	2,078	2,050	2,069	-8	-0.39	2,700	-
[7377]	25/12/02	2,110	2,110	2,077	2,077	+1	+0.05	500	-
[7377]	25/12/01	2,078	2,108	2,076	2,076	-2	-0.10	2,000	-
[7377]	25/11/28	2,102	2,102	2,074	2,078	-22	-1.05	1,100	-
[7377]	25/11/27	2,105	2,105	2,084	2,100	-55	-2.55	1,000	-
[7377]	25/11/26	2,055	2,198	2,052	2,155	+85	+4.11	8,900	-
[7377]	25/11/25	2,089	2,089	2,053	2,070	+18	+0.88	3,000	-
[7377]	25/11/21	2,086	2,086	2,039	2,052	-34	-1.63	3,000	-
[7377]	25/11/20	2,191	2,191	2,080	2,086	-26	-1.23	30,900	-
[7377]	25/11/19	2,083	2,112	2,083	2,112	+31	+1.49	8,900	-
[7377]	25/11/18	2,044	2,083	2,033	2,081	+35	+1.71	3,300	-
[7377]	25/11/17	2,052	2,055	2,008	2,046	-44	-2.11	6,700	-
[7377]	25/11/14	2,114	2,114	2,083	2,090	-8	-0.38	16,600	-
[7377]	25/11/13	2,090	2,100	2,083	2,098	+8	+0.38	6,300	-
[7377]	25/11/12	2,055	2,092	2,054	2,090	+39	+1.90	5,800	-
[7377]	25/11/11	2,050	2,051	2,050	2,051	+1	+0.05	400	-
[7377]	25/11/10	2,030	2,050	2,030	2,050	+20	+0.99	2,300	-
[7377]	25/11/07	2,030	2,030	2,012	2,030	0	0.00	1,900	-
[7377]	25/11/06	2,005	2,030	2,003	2,030	+21	+1.05	1,100	-
[7377]	25/11/05	1,986	2,010	1,970	2,009	+11	+0.55	3,600	-
[7377]	25/11/04	1,998	1,998	1,981	1,998	+18	+0.91	800	-
[7377]	25/10/31	2,000	2,000	1,980	1,980	-11	-0.55	2,000	-
[7377]	25/10/30	2,010	2,010	1,991	1,991	-6	-0.30	800	-
[7377]	25/10/29	2,006	2,006	1,997	1,997	-11	-0.55	800	-
[7377]	25/10/28	2,003	2,008	2,003	2,008	-19	-0.94	700	-
[7377]	25/10/27	2,028	2,032	2,010	2,027	-2	-0.10	2,900	-
[7377]	25/10/24	2,023	2,029	2,012	2,029	+6	+0.30	1,700	-
[7377]	25/10/23	2,011	2,023	2,008	2,023	+4	+0.20	1,800	-
[7377]	25/10/22	2,028	2,028	2,012	2,019	+7	+0.35	600	-
[7377]	25/10/21	2,012	2,013	2,012	2,012	0	0.00	400	-
[7377]	25/10/20	2,027	2,031	2,012	2,012	-13	-0.64	1,500	-
[7377]	25/10/17	1,997	2,025	1,996	2,025	+29	+1.45	2,300	-
[7377]	25/10/16	2,030	2,030	1,996	1,996	-11	-0.55	1,100	-
[7377]	25/10/15	1,994	2,007	1,994	2,007	+35	+1.77	2,300	-
[7377]	25/10/14	2,035	2,035	1,972	1,972	-73	-3.57	4,400	-
[7377]	25/10/10	2,046	2,055	2,030	2,045	-15	-0.73	5,300	-
[7377]	25/10/09	2,052	2,060	2,050	2,060	+8	+0.39	1,700	-
[7377]	25/10/08	2,051	2,057	2,051	2,052	+1	+0.05	1,100	-
[7377]	25/10/07	2,051	2,070	2,050	2,051	-4	-0.19	1,100	-
[7377]	25/10/06	2,046	2,069	2,046	2,055	+10	+0.49	2,700	-
[7377]	25/10/03	2,026	2,050	2,026	2,045	-1	-0.05	2,600	-
[7377]	25/10/02	2,032	2,046	2,030	2,046	+1	+0.05	4,100	-
[7377]	25/10/01	2,047	2,047	2,044	2,045	-6	-0.29	2,400	-
[7377]	25/09/30	2,046	2,071	2,046	2,051	+5	+0.24	2,100	-
[7377]	25/09/29	2,045	2,050	1,945	2,046	+1	+0.05	6,100	-
[7377]	25/09/26	2,047	2,047	2,044	2,045	-2	-0.10	5,700	-
[7377]	25/09/25	2,040	2,054	2,040	2,047	+11	+0.54	22,500	-
[7377]	25/09/24	2,036	2,036	2,030	2,036	+6	+0.30	25,500	-
[7377]	25/09/22	2,039	2,040	2,030	2,030	+4	+0.20	2,600	-
[7377]	25/09/19	2,092	2,092	2,025	2,026	-64	-3.06	6,100	-
[7377]	25/09/18	2,100	2,103	2,080	2,090	+10	+0.48	24,700	-
[7377]	25/09/17	2,081	2,081	2,079	2,080	-1	-0.05	20,600	-
[7377]	25/09/16	2,084	2,090	2,081	2,081	+1	+0.05	1,200	-
[7377]	25/09/12	2,080	2,083	2,074	2,080	0	0.00	4,300	-
[7377]	25/09/11	2,086	2,099	2,080	2,080	-5	-0.24	1,300	-
[7377]	25/09/10	2,085	2,087	2,085	2,085	0	0.00	900	-
[7377]	25/09/09	2,110	2,110	2,085	2,085	-12	-0.57	1,800	-
[7377]	25/09/08	2,120	2,121	2,092	2,097	+14	+0.67	1,700	-
[7377]	25/09/05	2,083	2,083	2,082	2,083	-8	-0.38	400	-