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
[7384]	26/10/30	4,185	4,355	4,165	4,280	+70.0	+1.66	218,900	121,189,007,360
[7384]	26/10/29	4,040	4,220	4,040	4,210	+130.0	+3.19	612,200	119,206,944,768
[7384]	26/10/28	4,090	4,120	4,015	4,080	+5.0	+0.12	170,200	115,525,967,872
[7384]	26/10/27	3,990	4,080	3,870	4,075	+140.0	+3.56	182,900	115,384,393,728
[7384]	26/10/26	3,780	3,950	3,775	3,935	+85.0	+2.21	168,600	111,420,268,544
[7384]	26/10/23	3,820	3,885	3,615	3,850	-70.0	-1.79	256,100	109,013,475,328
[7384]	26/10/22	4,230	4,235	3,910	3,920	-310.0	-7.33	189,800	110,995,537,920
[7384]	26/10/21	4,150	4,260	4,110	4,230	+125.0	+3.05	159,900	119,773,241,344
[7384]	26/10/20	4,510	4,520	4,090	4,105	-405.0	-8.98	218,500	116,233,846,784
[7384]	26/10/19	4,460	4,565	4,345	4,510	-90.0	-1.96	141,700	127,701,499,904
[7384]	26/10/16	4,690	4,760	4,570	4,600	-40.0	-0.86	226,400	130,249,867,264
[7384]	26/10/15	4,820	4,895	4,625	4,640	-250.0	-5.11	188,100	131,382,468,608
[7384]	26/10/14	5,290	5,300	4,805	4,890	-400.0	-7.56	227,900	138,461,265,920
[7384]	26/10/13	5,420	5,470	5,280	5,290	-60.0	-1.12	157,700	149,787,344,896
[7384]	26/10/09	5,500	5,540	5,180	5,350	-140.0	-2.55	225,200	151,486,251,008
[7384]	26/10/08	5,800	5,810	5,490	5,490	-340.0	-5.83	209,900	155,450,376,192
[7384]	26/10/07	6,030	6,070	5,800	5,830	-170.0	-2.83	153,500	165,077,549,056
[7384]	26/10/06	5,930	6,040	5,790	6,000	+110.0	+1.87	179,700	169,891,135,488
[7384]	26/10/05	5,690	5,970	5,650	5,890	+170.0	+2.97	274,700	166,776,455,168
[7384]	26/10/02	5,600	5,880	5,580	5,720	+320.0	+5.93	497,900	161,962,868,736
[7384]	26/10/01	5,500	5,500	5,130	5,400	-100.0	-1.82	219,500	152,902,008,832
[7384]	26/09/30	5,650	5,710	5,460	5,500	-160.0	-2.83	207,000	155,733,540,864
[7384]	26/09/29	5,580	5,760	5,550	5,660	-10.0	-0.18	153,300	160,263,962,624
[7384]	26/09/28	5,640	5,720	5,580	5,670	+40.0	+0.71	199,800	160,547,110,912
[7384]	26/09/25	5,480	5,680	5,470	5,630	+230.0	+4.26	172,000	159,414,501,376
[7384]	26/09/24	5,430	5,480	5,270	5,400	-30.0	-0.55	157,600	152,902,008,832
[7384]	26/09/18	5,350	5,470	5,230	5,430	+140.0	+2.65	123,100	153,751,470,080
[7384]	26/09/17	5,300	5,380	5,230	5,290	+20.0	+0.38	89,600	149,787,344,896
[7384]	26/09/16	5,230	5,380	5,200	5,270	+110.0	+2.13	119,800	149,221,048,320
[7384]	26/09/15	5,160	5,230	5,080	5,160	0	+0.00	83,300	146,106,368,000
[7384]	26/09/14	5,050	5,230	5,040	5,160	+50.0	+0.98	83,800	146,106,368,000
[7384]	26/09/11	4,940	5,170	4,825	5,110	+80.0	+1.59	132,700	144,690,610,176
[7384]	26/09/10	4,915	5,070	4,900	5,030	+115.0	+2.34	96,500	142,425,391,104
[7384]	26/09/09	4,920	5,040	4,845	4,915	-15.0	-0.30	121,100	139,169,153,024
[7384]	26/09/08	4,975	5,100	4,930	4,930	-70.0	-1.40	99,500	139,593,875,456
[7384]	26/09/07	4,820	5,030	4,820	5,000	+180.0	+3.73	100,500	141,575,946,240
[7384]	26/09/04	4,880	4,945	4,675	4,820	-30.0	-0.62	112,000	136,479,203,328
[7384]	26/09/03	4,705	4,955	4,695	4,850	+215.0	+4.64	165,500	137,328,664,576
[7384]	26/09/02	4,500	4,660	4,445	4,635	+90.0	+1.98	81,000	131,240,894,464
[7384]	26/09/01	4,640	4,640	4,520	4,545	-95.0	-2.05	82,000	128,692,527,104
[7384]	26/08/31	4,610	4,690	4,550	4,640	-10.0	-0.22	80,600	131,382,468,608
[7384]	26/08/28	4,515	4,735	4,505	4,650	+70.0	+1.53	67,700	131,665,625,088
[7384]	26/08/27	4,565	4,615	4,515	4,580	+45.0	+0.99	57,600	129,683,562,496
[7384]	26/08/26	4,530	4,600	4,500	4,535	+55.0	+1.23	60,800	128,409,378,816
[7384]	26/08/25	4,410	4,565	4,380	4,480	+105.0	+2.40	66,000	126,852,038,656
[7384]	26/08/24	4,505	4,505	4,325	4,375	-105.0	-2.34	94,300	123,878,948,864
[7384]	26/08/21	4,435	4,490	4,375	4,480	+70.0	+1.59	73,700	126,852,038,656
[7384]	26/08/20	4,510	4,585	4,370	4,410	-120.0	-2.65	107,900	124,869,976,064
[7384]	26/08/19	4,690	4,715	4,480	4,530	-300.0	-6.21	141,700	128,267,804,672
[7384]	26/08/18	4,820	4,950	4,810	4,830	+65.0	+1.36	124,600	136,762,359,808
[7384]	26/08/17	4,570	4,795	4,560	4,765	+140.0	+3.03	92,600	134,921,871,360
[7384]	26/08/14	4,640	4,835	4,590	4,625	+40.0	+0.87	136,500	130,957,746,176
[7384]	26/08/13	4,305	4,630	4,300	4,585	+275.0	+6.38	160,400	129,825,136,640
[7384]	26/08/12	4,265	4,350	4,250	4,310	+100.0	+2.38	61,400	122,038,460,416
[7384]	26/08/10	4,315	4,320	4,180	4,210	-105.0	-2.43	78,400	119,206,944,768
[7384]	26/08/07	4,375	4,465	4,285	4,315	-10.0	-0.23	97,500	122,180,034,560
[7384]	26/08/06	4,050	4,370	4,050	4,325	+135.0	+3.22	118,900	122,463,191,040
[7384]	26/08/05	4,135	4,200	4,085	4,190	+100.0	+2.44	61,600	118,640,640,000
[7384]	26/08/04	4,015	4,145	4,010	4,090	+20.0	+0.49	78,500	115,809,116,160
[7384]	26/08/03	4,035	4,075	3,860	4,070	+70.0	+1.75	91,200	115,242,811,392
[7384]	26/07/31	3,945	4,060	3,845	4,000	+120.0	+3.09	90,200	113,260,748,800
[7384]	26/07/30	3,885	3,940	3,840	3,880	-145.0	-3.60	99,400	109,862,928,384
[7384]	26/07/29	4,210	4,210	3,970	4,025	-200.0	-4.73	127,100	113,968,627,712
[7384]	26/07/28	4,350	4,350	4,210	4,225	-190.0	-4.30	105,100	119,631,667,200
[7384]	26/07/27	4,350	4,450	4,335	4,415	+85.0	+1.96	77,700	125,011,558,400
[7384]	26/07/24	4,245	4,375	4,225	4,330	+80.0	+1.88	103,600	122,604,765,184
[7384]	26/07/23	4,095	4,270	4,060	4,250	+135.0	+3.28	83,500	120,339,546,112
[7384]	26/07/22	4,090	4,180	4,050	4,115	+90.0	+2.24	82,500	116,516,995,072
[7384]	26/07/21	3,930	4,070	3,840	4,025	+165.0	+4.27	93,700	113,968,627,712
[7384]	26/07/17	4,095	4,100	3,820	3,860	-270	-6.54	134,300	-
[7384]	26/07/16	4,210	4,210	4,085	4,130	-80	-1.90	48,400	-
[7384]	26/07/15	4,130	4,230	4,085	4,210	+80	+1.94	93,100	-
[7384]	26/07/14	4,100	4,135	3,975	4,130	+90	+2.23	93,500	-
[7384]	26/07/13	4,110	4,140	3,990	4,040	-25	-0.62	103,200	-
[7384]	26/07/10	4,150	4,195	4,045	4,065	-35	-0.85	82,400	-
[7384]	26/07/09	4,175	4,175	4,070	4,100	-95	-2.26	85,200	-
[7384]	26/07/08	4,020	4,240	4,010	4,195	+145	+3.58	120,200	-
[7384]	26/07/07	4,095	4,215	4,040	4,050	-45	-1.10	114,300	-
[7384]	26/07/06	4,030	4,095	3,980	4,095	+40	+0.99	108,400	-
[7384]	26/07/03	3,955	4,085	3,875	4,055	+140	+3.58	157,800	-
[7384]	26/07/02	3,795	4,030	3,790	3,915	+170	+4.54	224,300	-
[7384]	26/07/01	3,755	3,800	3,690	3,745	+25	+0.67	111,700	-
[7384]	26/06/30	3,720	3,805	3,660	3,720	+30	+0.81	151,200	-
[7384]	26/06/29	3,565	3,720	3,555	3,690	+135	+3.80	151,300	-
[7384]	26/06/26	3,490	3,610	3,485	3,555	+70	+2.01	62,900	-
[7384]	26/06/25	3,485	3,520	3,470	3,485	0	0.00	79,300	-
[7384]	26/06/24	3,455	3,500	3,405	3,485	-10	-0.29	84,400	-
[7384]	26/06/23	3,515	3,515	3,445	3,495	+40	+1.16	80,000	-
[7384]	26/06/22	3,445	3,500	3,400	3,455	+10	+0.29	99,400	-
[7384]	26/06/19	3,560	3,595	3,340	3,445	-145	-4.04	169,000	-
[7384]	26/06/18	3,605	3,620	3,540	3,590	+15	+0.42	104,400	-
[7384]	26/06/17	3,605	3,645	3,550	3,575	-25	-0.69	59,700	-
[7384]	26/06/16	3,645	3,645	3,535	3,600	-10	-0.28	65,300	-
[7384]	26/06/15	3,600	3,680	3,585	3,610	+60	+1.69	92,300	-
[7384]	26/06/12	3,590	3,625	3,500	3,550	+30	+0.85	214,100	-
[7384]	26/06/11	3,645	3,690	3,465	3,520	-125	-3.43	321,200	-
[7384]	26/06/10	3,825	3,930	3,605	3,645	-185	-4.83	550,800	-
[7384]	26/06/09	3,785	3,885	3,710	3,830	+100	+2.68	124,300	-
[7384]	26/06/08	3,910	3,950	3,640	3,730	-230	-5.81	399,100	-
[7384]	26/06/05	3,880	3,990	3,855	3,960	+130	+3.39	91,000	-
[7384]	26/06/04	3,695	3,940	3,650	3,830	+135	+3.65	125,400	-
[7384]	26/06/03	3,875	3,875	3,675	3,695	-180	-4.65	194,800	-
[7384]	26/06/02	3,840	3,885	3,730	3,875	-20	-0.51	85,300	-
[7384]	26/06/01	3,895	3,940	3,800	3,895	-20	-0.51	182,900	-
[7384]	26/05/29	3,725	4,015	3,700	3,915	+225	+6.10	197,000	-
[7384]	26/05/28	3,515	3,715	3,410	3,690	+135	+3.80	147,200	-
[7384]	26/05/27	3,435	3,575	3,385	3,555	+115	+3.34	139,400	-
[7384]	26/05/26	3,680	3,715	3,435	3,440	-215	-5.88	360,600	-
[7384]	26/05/25	3,795	3,890	3,625	3,655	-165	-4.32	346,600	-
[7384]	26/05/22	3,920	4,025	3,620	3,820	-60.0	-1.55	351,500	-
[7384]	26/05/21	3,815	3,940	3,815	3,880	+80.0	+2.11	109,100	-
[7384]	26/05/20	3,800	3,850	3,710	3,800	+20.0	+0.53	84,300	-
[7384]	26/05/19	3,695	3,790	3,685	3,780	+155.0	+4.28	127,500	-
[7384]	26/05/18	3,490	3,725	3,470	3,625	+180.0	+5.22	235,000	-
[7384]	26/05/15	3,450	3,490	3,365	3,445	0	+0.00	95,500	-
[7384]	26/05/14	3,480	3,490	3,430	3,445	-35.0	-1.01	71,200	-
[7384]	26/05/13	3,535	3,610	3,475	3,480	-55.0	-1.56	117,600	-
[7384]	26/05/12	3,575	3,600	3,485	3,535	-30.0	-0.84	86,400	-
[7384]	26/05/11	3,580	3,630	3,550	3,565	-15.0	-0.42	92,200	-
[7384]	26/05/08	3,555	3,675	3,400	3,580	-45.0	-1.24	250,600	-
[7384]	26/05/07	3,665	3,695	3,580	3,625	+100.0	+2.84	213,400	-
[7384]	26/05/01	3,635	3,650	3,445	3,525	-70.0	-1.95	104,500	-
[7384]	26/04/30	3,545	3,635	3,525	3,595	-20.0	-0.55	89,400	-
[7384]	26/04/28	3,460	3,615	3,440	3,615	+195.0	+5.70	102,700	-
[7384]	26/04/27	3,425	3,465	3,385	3,420	-15	-0.44	89,200	-
[7384]	26/04/24	3,455	3,485	3,400	3,435	-50	-1.43	79,700	-
[7384]	26/04/23	3,420	3,490	3,385	3,485	+45	+1.31	101,700	-
[7384]	26/04/22	3,565	3,580	3,395	3,440	-105	-2.96	151,100	-
[7384]	26/04/21	3,875	3,875	3,515	3,545	-325	-8.40	220,100	-
[7384]	26/04/20	3,810	3,900	3,740	3,870	+80	+2.11	119,900	-
[7384]	26/04/17	3,710	3,800	3,710	3,790	+40	+1.07	173,600	-
[7384]	26/04/16	3,660	3,765	3,650	3,750	+100	+2.74	118,000	-
[7384]	26/04/15	3,540	3,655	3,535	3,650	+125	+3.55	126,900	-
[7384]	26/04/14	3,350	3,525	3,340	3,525	+175	+5.22	123,900	-
[7384]	26/04/13	3,255	3,380	3,255	3,350	+100	+3.08	142,800	-
[7384]	26/04/10	3,215	3,290	3,170	3,250	+70	+2.20	112,300	-
[7384]	26/04/09	3,180	3,210	3,125	3,180	0	0.00	105,200	-
[7384]	26/04/08	3,240	3,250	3,130	3,180	+10	+0.32	127,400	-
[7384]	26/04/07	3,185	3,195	3,105	3,170	+10	+0.32	72,400	-
[7384]	26/04/06	3,160	3,190	3,150	3,160	0	0.00	58,100	-
[7384]	26/04/03	3,190	3,230	3,150	3,160	-10	-0.32	41,200	-
[7384]	26/04/02	3,300	3,335	3,170	3,170	-80	-2.46	105,900	-
[7384]	26/04/01	3,220	3,280	3,180	3,250	+140	+4.50	147,700	-
[7384]	26/03/31	3,095	3,200	3,095	3,110	-55	-1.74	100,900	-
[7384]	26/03/30	2,997	3,165	2,989	3,165	+20	+0.64	169,600	-
[7384]	26/03/27	3,140	3,175	3,060	3,145	-10	-0.32	154,100	-
[7384]	26/03/26	3,210	3,210	3,130	3,155	-45	-1.41	74,600	-
[7384]	26/03/25	3,150	3,220	3,150	3,200	+135	+4.40	80,700	-
[7384]	26/03/24	3,025	3,110	3,025	3,065	+91	+3.06	59,800	-
[7384]	26/03/23	3,000	3,025	2,946	2,974	-96	-3.13	126,400	-
[7384]	26/03/19	3,105	3,150	3,070	3,070	-105	-3.31	70,500	-
[7384]	26/03/18	3,095	3,175	3,040	3,175	+135	+4.44	80,800	-
[7384]	26/03/17	3,090	3,165	3,035	3,040	-15	-0.49	55,800	-
[7384]	26/03/16	3,055	3,080	3,015	3,055	-5	-0.16	70,500	-
[7384]	26/03/13	2,995	3,115	2,995	3,060	+25	+0.82	96,700	-
[7384]	26/03/12	3,080	3,100	2,988	3,035	-65	-2.10	110,000	-
[7384]	26/03/11	3,135	3,190	3,100	3,100	-5	-0.16	62,200	-
[7384]	26/03/10	2,985	3,125	2,960	3,105	+197	+6.77	135,600	-
[7384]	26/03/09	2,865	2,958	2,759	2,908	-127	-4.18	155,700	-
[7384]	26/03/06	3,050	3,085	2,970	3,035	-50	-1.62	81,900	-
[7384]	26/03/05	2,950	3,135	2,950	3,085	+205	+7.12	116,000	-
[7384]	26/03/04	2,990	3,020	2,850	2,880	-180	-5.88	228,600	-
[7384]	26/03/03	3,015	3,155	2,994	3,060	+20	+0.66	147,400	-
[7384]	26/03/02	2,907	3,040	2,903	3,040	+59	+1.98	226,600	-
[7384]	26/02/27	2,987	2,996	2,956	2,981	+9	+0.30	94,900	-
[7384]	26/02/26	2,952	2,980	2,885	2,972	+70	+2.41	117,900	-
[7384]	26/02/25	2,928	2,958	2,853	2,902	-76	-2.55	158,400	-
[7384]	26/02/24	2,829	2,993	2,826	2,978	+118	+4.13	226,200	-
[7384]	26/02/20	2,823	2,870	2,820	2,860	+1	+0.03	59,600	-
[7384]	26/02/19	2,807	2,859	2,804	2,859	+33	+1.17	55,200	-
[7384]	26/02/18	2,798	2,856	2,775	2,826	+61	+2.21	70,200	-
[7384]	26/02/17	2,788	2,823	2,757	2,765	-27	-0.97	78,100	-
[7384]	26/02/16	2,816	2,830	2,784	2,792	-24	-0.85	67,000	-
[7384]	26/02/13	2,868	2,868	2,782	2,816	-52	-1.81	66,200	-
[7384]	26/02/12	2,856	2,917	2,854	2,868	+14	+0.49	80,000	-
[7384]	26/02/10	2,793	2,860	2,791	2,854	+44	+1.57	127,000	-
[7384]	26/02/09	2,949	2,953	2,792	2,810	-100	-3.44	147,900	-
[7384]	26/02/06	2,892	2,910	2,825	2,910	+19	+0.66	70,900	-
[7384]	26/02/05	2,860	2,921	2,846	2,891	+48	+1.69	106,200	-
[7384]	26/02/04	2,825	2,843	2,789	2,843	+45	+1.61	85,800	-
[7384]	26/02/03	2,715	2,830	2,683	2,798	+133	+4.99	137,000	-
[7384]	26/02/02	2,698	2,724	2,638	2,665	-11	-0.41	127,900	-
[7384]	26/01/30	2,691	2,721	2,670	2,676	-14	-0.52	74,100	-
[7384]	26/01/29	2,678	2,730	2,658	2,690	+35	+1.32	126,700	-
[7384]	26/01/28	2,680	2,695	2,650	2,655	-25	-0.93	75,700	-
[7384]	26/01/27	2,645	2,743	2,603	2,680	+21	+0.79	118,300	-
[7384]	26/01/26	2,697	2,753	2,590	2,659	-115	-4.15	273,800	-
[7384]	26/01/23	2,679	2,845	2,663	2,774	+96	+3.58	251,200	-
[7384]	26/01/22	2,622	2,696	2,600	2,678	+70	+2.68	110,400	-
[7384]	26/01/21	2,459	2,663	2,439	2,608	+103	+4.11	289,500	-
[7384]	26/01/20	2,425	2,549	2,420	2,505	+62	+2.54	153,800	-
[7384]	26/01/19	2,423	2,455	2,395	2,443	+28	+1.16	69,400	-
[7384]	26/01/16	2,400	2,425	2,396	2,415	+17	+0.71	59,700	-
[7384]	26/01/15	2,384	2,421	2,377	2,398	+8	+0.33	73,800	-
[7384]	26/01/14	2,414	2,442	2,376	2,390	-10	-0.42	98,900	-
[7384]	26/01/13	2,347	2,421	2,341	2,400	+60	+2.56	152,400	-
[7384]	26/01/09	2,306	2,362	2,306	2,340	+50	+2.18	105,700	-
[7384]	26/01/08	2,280	2,313	2,270	2,290	+10	+0.44	163,600	-
[7384]	26/01/07	2,190	2,293	2,174	2,280	+80	+3.64	165,000	-
[7384]	26/01/06	2,202	2,239	2,195	2,200	+14	+0.64	124,500	-
[7384]	26/01/05	2,179	2,209	2,170	2,186	+7	+0.32	93,600	-
[7384]	25/12/30	2,134	2,211	2,132	2,179	+46	+2.16	149,500	-
[7384]	25/12/29	2,077	2,164	2,077	2,133	+53	+2.55	133,300	-
[7384]	25/12/26	2,061	2,089	2,056	2,080	+15	+0.73	66,900	-
[7384]	25/12/25	2,060	2,081	2,023	2,065	+7	+0.34	104,200	-
[7384]	25/12/24	2,080	2,224	2,043	2,058	-4	-0.19	336,600	-
[7384]	25/12/23	1,865	2,062	1,865	2,062	+209	+11.28	376,300	-
[7384]	25/12/22	1,849	1,864	1,825	1,853	+29	+1.59	139,500	-
[7384]	25/12/19	1,800	1,835	1,800	1,824	+28	+1.56	66,600	-
[7384]	25/12/18	1,783	1,803	1,771	1,796	+24	+1.35	52,300	-
[7384]	25/12/17	1,800	1,800	1,767	1,772	-17	-0.95	41,400	-
[7384]	25/12/16	1,811	1,822	1,789	1,789	-22	-1.21	63,600	-
[7384]	25/12/15	1,790	1,819	1,790	1,811	+18	+1.00	52,200	-
[7384]	25/12/12	1,778	1,802	1,767	1,793	+44	+2.52	64,600	-
[7384]	25/12/11	1,797	1,800	1,749	1,749	-32	-1.80	40,000	-
[7384]	25/12/10	1,778	1,789	1,770	1,781	+12	+0.68	63,000	-
[7384]	25/12/09	1,748	1,769	1,748	1,769	+19	+1.09	42,900	-
[7384]	25/12/08	1,737	1,750	1,735	1,750	+13	+0.75	54,700	-
[7384]	25/12/05	1,730	1,746	1,721	1,737	-12	-0.69	48,200	-
[7384]	25/12/04	1,720	1,749	1,708	1,749	+43	+2.52	75,900	-
[7384]	25/12/03	1,740	1,740	1,706	1,706	-41	-2.35	66,500	-
[7384]	25/12/02	1,780	1,780	1,733	1,747	-17	-0.96	77,600	-
[7384]	25/12/01	1,754	1,779	1,747	1,764	+10	+0.57	85,900	-
[7384]	25/11/28	1,742	1,758	1,734	1,754	+23	+1.33	62,300	-
[7384]	25/11/27	1,722	1,750	1,717	1,731	+10	+0.58	63,700	-
[7384]	25/11/26	1,700	1,721	1,700	1,721	+37	+2.20	81,100	-
[7384]	25/11/25	1,694	1,697	1,679	1,684	+4	+0.24	39,200	-
[7384]	25/11/21	1,663	1,680	1,663	1,680	+20	+1.20	48,000	-
[7384]	25/11/20	1,663	1,670	1,653	1,660	+10	+0.61	32,500	-
[7384]	25/11/19	1,638	1,660	1,632	1,650	+19	+1.16	50,800	-
[7384]	25/11/18	1,664	1,670	1,631	1,631	-34	-2.04	114,600	-
[7384]	25/11/17	1,751	1,752	1,665	1,665	-98	-5.56	137,500	-
[7384]	25/11/14	1,775	1,785	1,763	1,763	-20	-1.12	72,800	-
[7384]	25/11/13	1,774	1,788	1,774	1,783	+15	+0.85	41,000	-
[7384]	25/11/12	1,755	1,778	1,755	1,768	+17	+0.97	49,400	-
[7384]	25/11/11	1,760	1,763	1,742	1,751	0	0.00	63,900	-
[7384]	25/11/10	1,737	1,755	1,728	1,751	+27	+1.57	40,800	-
[7384]	25/11/07	1,750	1,750	1,707	1,724	-29	-1.65	57,000	-
[7384]	25/11/06	1,710	1,764	1,710	1,753	+46	+2.69	73,200	-
[7384]	25/11/05	1,737	1,748	1,682	1,707	-48	-2.74	81,300	-
[7384]	25/11/04	1,713	1,759	1,707	1,755	+23	+1.33	80,600	-
[7384]	25/10/31	1,721	1,732	1,709	1,732	+5	+0.29	68,400	-
[7384]	25/10/30	1,700	1,729	1,693	1,727	+34	+2.01	164,600	-
[7384]	25/10/29	1,720	1,720	1,689	1,693	-25	-1.46	74,700	-
[7384]	25/10/28	1,723	1,742	1,708	1,718	-9	-0.52	64,000	-
[7384]	25/10/27	1,715	1,730	1,705	1,727	+31	+1.83	54,000	-
[7384]	25/10/24	1,722	1,726	1,696	1,696	-26	-1.51	29,300	-
[7384]	25/10/23	1,714	1,725	1,705	1,722	+1	+0.06	41,600	-
[7384]	25/10/22	1,725	1,725	1,710	1,721	+6	+0.35	38,000	-
[7384]	25/10/21	1,705	1,728	1,705	1,715	+11	+0.65	88,100	-
[7384]	25/10/20	1,698	1,705	1,686	1,704	+35	+2.10	43,900	-
[7384]	25/10/17	1,681	1,687	1,662	1,669	-28	-1.65	30,200	-
[7384]	25/10/16	1,681	1,698	1,681	1,697	+16	+0.95	32,600	-
[7384]	25/10/15	1,657	1,684	1,647	1,681	+44	+2.69	40,500	-
[7384]	25/10/14	1,650	1,660	1,600	1,637	-28	-1.68	78,900	-
[7384]	25/10/10	1,698	1,701	1,665	1,665	-54	-3.14	92,500	-
[7384]	25/10/09	1,719	1,724	1,697	1,719	+15	+0.88	63,000	-
[7384]	25/10/08	1,693	1,723	1,693	1,704	+11	+0.65	75,700	-
[7384]	25/10/07	1,700	1,706	1,688	1,693	-6	-0.35	54,800	-
[7384]	25/10/06	1,691	1,703	1,663	1,699	+13	+0.77	90,300	-
[7384]	25/10/03	1,687	1,705	1,685	1,686	-7	-0.41	36,700	-
[7384]	25/10/02	1,706	1,709	1,686	1,693	-4	-0.24	75,300	-
[7384]	25/10/01	1,733	1,733	1,695	1,697	-41	-2.36	67,600	-
[7384]	25/09/30	1,717	1,747	1,707	1,738	+21	+1.22	49,700	-
[7384]	25/09/29	1,750	1,750	1,712	1,717	-35	-2.00	57,600	-
[7384]	25/09/26	1,720	1,752	1,720	1,752	+26	+1.51	75,600	-
[7384]	25/09/25	1,719	1,729	1,710	1,726	+22	+1.29	52,400	-
[7384]	25/09/24	1,715	1,718	1,704	1,704	+3	+0.18	53,900	-
[7384]	25/09/22	1,707	1,720	1,701	1,701	-2	-0.12	48,300	-
[7384]	25/09/19	1,695	1,705	1,679	1,703	+13	+0.77	111,000	-
[7384]	25/09/18	1,700	1,700	1,679	1,690	-1	-0.06	53,000	-
[7384]	25/09/17	1,703	1,703	1,683	1,691	-19	-1.11	44,500	-
[7384]	25/09/16	1,718	1,722	1,710	1,710	-7	-0.41	31,000	-
[7384]	25/09/12	1,721	1,724	1,713	1,717	+6	+0.35	58,100	-
[7384]	25/09/11	1,713	1,721	1,700	1,711	-2	-0.12	48,100	-
[7384]	25/09/10	1,721	1,725	1,710	1,713	-13	-0.75	84,800	-
[7384]	25/09/09	1,720	1,735	1,718	1,726	+12	+0.70	68,700	-
[7384]	25/09/08	1,705	1,716	1,693	1,714	+20	+1.18	50,800	-
[7384]	25/09/05	1,698	1,712	1,678	1,694	+2	+0.12	84,600	-