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
[7414]	26/10/29	1,332	1,339	1,322	1,339	+6.0	+0.45	284,300	32,715,122,688
[7414]	26/10/28	1,346	1,353	1,333	1,333	-19.0	-1.41	96,700	32,568,526,848
[7414]	26/10/27	1,356	1,362	1,347	1,352	-7.0	-0.52	63,000	33,032,744,960
[7414]	26/10/26	1,357	1,365	1,357	1,359	+3.0	+0.22	39,400	33,203,773,440
[7414]	26/10/23	1,364	1,366	1,347	1,356	-8.0	-0.59	51,500	33,130,475,520
[7414]	26/10/22	1,357	1,367	1,357	1,364	+8.0	+0.59	37,500	33,325,934,592
[7414]	26/10/21	1,360	1,366	1,355	1,356	-4.0	-0.29	35,800	33,130,475,520
[7414]	26/10/20	1,372	1,380	1,358	1,360	-14.0	-1.02	36,300	33,228,206,080
[7414]	26/10/19	1,379	1,380	1,371	1,374	-5.0	-0.36	39,200	33,570,260,992
[7414]	26/10/16	1,357	1,379	1,357	1,379	+24.0	+1.77	38,000	33,692,422,144
[7414]	26/10/15	1,361	1,366	1,353	1,355	-17.0	-1.24	54,200	33,106,042,880
[7414]	26/10/14	1,368	1,373	1,363	1,372	+4.0	+0.29	31,600	33,521,395,712
[7414]	26/10/13	1,354	1,370	1,350	1,368	+14.0	+1.03	25,500	33,423,665,152
[7414]	26/10/09	1,345	1,362	1,343	1,354	+3.0	+0.22	42,600	33,081,610,240
[7414]	26/10/08	1,360	1,360	1,344	1,351	-11.0	-0.81	46,400	33,008,312,320
[7414]	26/10/07	1,368	1,376	1,361	1,362	-6.0	-0.44	58,800	33,277,071,360
[7414]	26/10/06	1,361	1,372	1,361	1,368	+1.0	+0.07	49,800	33,423,665,152
[7414]	26/10/05	1,375	1,380	1,363	1,367	-12.0	-0.87	55,400	33,399,232,512
[7414]	26/10/02	1,383	1,386	1,376	1,379	-13.0	-0.93	69,200	33,692,422,144
[7414]	26/10/01	1,385	1,401	1,385	1,392	-10.0	-0.71	46,900	34,010,046,464
[7414]	26/09/30	1,392	1,408	1,387	1,402	+9.0	+0.65	53,200	34,254,370,816
[7414]	26/09/29	1,409	1,410	1,391	1,393	-52.0	-3.60	110,000	34,034,477,056
[7414]	26/09/28	1,445	1,447	1,440	1,445	+8.0	+0.56	92,800	35,304,968,192
[7414]	26/09/25	1,442	1,448	1,433	1,437	-3.0	-0.21	54,100	35,109,507,072
[7414]	26/09/24	1,435	1,440	1,425	1,440	+5.0	+0.35	46,800	35,182,804,992
[7414]	26/09/18	1,426	1,437	1,426	1,435	-2.0	-0.14	48,500	35,060,641,792
[7414]	26/09/17	1,427	1,440	1,423	1,437	+17.0	+1.20	59,300	35,109,507,072
[7414]	26/09/16	1,420	1,427	1,416	1,420	+7.0	+0.50	24,900	34,694,156,288
[7414]	26/09/15	1,408	1,422	1,408	1,413	-4.0	-0.28	55,200	34,523,127,808
[7414]	26/09/14	1,406	1,419	1,406	1,417	+5.0	+0.35	32,400	34,620,858,368
[7414]	26/09/11	1,390	1,412	1,389	1,412	+5.0	+0.36	54,700	34,498,695,168
[7414]	26/09/10	1,400	1,408	1,398	1,407	+4.0	+0.29	54,700	34,376,531,968
[7414]	26/09/09	1,403	1,411	1,397	1,403	-7.0	-0.50	33,100	34,278,803,456
[7414]	26/09/08	1,421	1,422	1,410	1,410	-11.0	-0.77	33,000	34,449,829,888
[7414]	26/09/07	1,436	1,439	1,421	1,421	-18.0	-1.25	38,400	34,718,588,928
[7414]	26/09/04	1,445	1,445	1,431	1,439	-11.0	-0.76	48,400	35,158,372,352
[7414]	26/09/03	1,452	1,466	1,445	1,450	-2.0	-0.14	40,000	35,427,131,392
[7414]	26/09/02	1,463	1,465	1,448	1,452	-23.0	-1.56	44,300	35,475,996,672
[7414]	26/09/01	1,452	1,475	1,446	1,475	+24.0	+1.65	48,400	36,037,943,296
[7414]	26/08/31	1,450	1,459	1,442	1,451	-6.0	-0.41	43,000	35,451,564,032
[7414]	26/08/28	1,455	1,463	1,454	1,457	-9.0	-0.61	44,000	35,598,159,872
[7414]	26/08/27	1,456	1,469	1,452	1,466	+8.0	+0.55	44,700	35,818,049,536
[7414]	26/08/26	1,438	1,464	1,438	1,458	+16.0	+1.11	56,000	35,622,592,512
[7414]	26/08/25	1,461	1,466	1,435	1,442	-16.0	-1.10	38,400	35,231,670,272
[7414]	26/08/24	1,464	1,469	1,451	1,458	+2.0	+0.14	47,000	35,622,592,512
[7414]	26/08/21	1,444	1,459	1,444	1,456	+3.0	+0.21	45,200	35,573,727,232
[7414]	26/08/20	1,440	1,453	1,435	1,453	+7.0	+0.48	37,000	35,500,429,312
[7414]	26/08/19	1,461	1,461	1,440	1,446	-17.0	-1.16	57,400	35,329,400,832
[7414]	26/08/18	1,454	1,470	1,441	1,463	+9.0	+0.62	72,500	35,744,751,616
[7414]	26/08/17	1,436	1,460	1,436	1,454	+7.0	+0.48	70,900	35,524,861,952
[7414]	26/08/14	1,422	1,449	1,420	1,447	+18.0	+1.26	53,800	35,353,833,472
[7414]	26/08/13	1,423	1,431	1,412	1,429	+8.0	+0.56	58,300	34,914,050,048
[7414]	26/08/12	1,419	1,426	1,407	1,421	+6.0	+0.42	66,100	34,718,588,928
[7414]	26/08/10	1,409	1,427	1,375	1,415	+21.0	+1.51	170,900	34,571,993,088
[7414]	26/08/07	1,412	1,436	1,381	1,394	-22.0	-1.55	86,200	34,058,909,696
[7414]	26/08/06	1,405	1,424	1,402	1,416	+7.0	+0.50	45,700	34,596,425,728
[7414]	26/08/05	1,414	1,415	1,405	1,409	+4.0	+0.28	25,900	34,425,397,248
[7414]	26/08/04	1,423	1,423	1,403	1,405	-11.0	-0.78	38,300	34,327,668,736
[7414]	26/08/03	1,433	1,433	1,402	1,416	-22.0	-1.53	51,400	34,596,425,728
[7414]	26/07/31	1,463	1,464	1,438	1,438	-24.0	-1.64	39,000	35,133,939,712
[7414]	26/07/30	1,460	1,468	1,439	1,462	-3.0	-0.20	52,800	35,720,318,976
[7414]	26/07/29	1,450	1,468	1,445	1,465	+27.0	+1.88	94,400	35,793,616,896
[7414]	26/07/28	1,446	1,446	1,426	1,438	-9.0	-0.62	38,700	35,133,939,712
[7414]	26/07/27	1,447	1,447	1,437	1,447	+12.0	+0.84	49,900	35,353,833,472
[7414]	26/07/24	1,425	1,436	1,421	1,435	0	+0.00	38,500	35,060,641,792
[7414]	26/07/23	1,430	1,435	1,424	1,435	+5.0	+0.35	49,300	35,060,641,792
[7414]	26/07/22	1,417	1,432	1,405	1,430	+19.0	+1.35	62,300	34,938,482,688
[7414]	26/07/21	1,405	1,421	1,401	1,411	+6.0	+0.43	64,900	34,474,262,528
[7414]	26/07/17	1,418	1,424	1,400	1,405	-10	-0.71	65,100	-
[7414]	26/07/16	1,422	1,430	1,415	1,415	-7	-0.49	43,300	-
[7414]	26/07/15	1,390	1,430	1,385	1,422	+40	+2.89	142,600	-
[7414]	26/07/14	1,390	1,393	1,382	1,382	+2	+0.14	39,600	-
[7414]	26/07/13	1,390	1,395	1,378	1,380	-5	-0.36	32,500	-
[7414]	26/07/10	1,382	1,389	1,374	1,385	+11	+0.80	50,500	-
[7414]	26/07/09	1,380	1,381	1,367	1,374	-3	-0.22	42,500	-
[7414]	26/07/08	1,373	1,384	1,370	1,377	+6	+0.44	67,700	-
[7414]	26/07/07	1,372	1,378	1,368	1,371	+7	+0.51	47,500	-
[7414]	26/07/06	1,361	1,375	1,361	1,364	+7	+0.52	50,300	-
[7414]	26/07/03	1,342	1,357	1,341	1,357	+15	+1.12	52,300	-
[7414]	26/07/02	1,329	1,348	1,329	1,342	+19	+1.44	48,500	-
[7414]	26/07/01	1,337	1,337	1,320	1,323	-11	-0.82	48,300	-
[7414]	26/06/30	1,341	1,341	1,330	1,334	-2	-0.15	52,300	-
[7414]	26/06/29	1,330	1,348	1,326	1,336	+10	+0.75	79,300	-
[7414]	26/06/26	1,329	1,332	1,319	1,326	+5	+0.38	35,900	-
[7414]	26/06/25	1,324	1,331	1,320	1,321	-1	-0.08	41,800	-
[7414]	26/06/24	1,324	1,338	1,322	1,322	-2	-0.15	40,000	-
[7414]	26/06/23	1,331	1,331	1,320	1,324	-7	-0.53	34,200	-
[7414]	26/06/22	1,319	1,332	1,315	1,331	+12	+0.91	70,900	-
[7414]	26/06/19	1,331	1,339	1,310	1,319	-17	-1.27	105,700	-
[7414]	26/06/18	1,330	1,343	1,324	1,336	+6	+0.45	39,000	-
[7414]	26/06/17	1,330	1,344	1,329	1,330	+6	+0.45	49,200	-
[7414]	26/06/16	1,320	1,329	1,315	1,324	-1	-0.08	33,100	-
[7414]	26/06/15	1,325	1,332	1,323	1,325	+7	+0.53	54,900	-
[7414]	26/06/12	1,314	1,323	1,309	1,318	+9	+0.69	79,300	-
[7414]	26/06/11	1,311	1,315	1,295	1,309	-2	-0.15	71,000	-
[7414]	26/06/10	1,303	1,311	1,299	1,311	+3	+0.23	72,100	-
[7414]	26/06/09	1,316	1,325	1,302	1,308	-2	-0.15	56,000	-
[7414]	26/06/08	1,325	1,325	1,306	1,310	-20	-1.50	49,800	-
[7414]	26/06/05	1,319	1,333	1,314	1,330	+22	+1.68	59,700	-
[7414]	26/06/04	1,310	1,315	1,301	1,308	-5	-0.38	57,000	-
[7414]	26/06/03	1,299	1,317	1,293	1,313	+12	+0.92	108,700	-
[7414]	26/06/02	1,312	1,312	1,289	1,301	-17	-1.29	310,700	-
[7414]	26/06/01	1,337	1,337	1,318	1,318	-29	-2.15	70,500	-
[7414]	26/05/29	1,345	1,360	1,344	1,347	+3	+0.22	56,000	-
[7414]	26/05/28	1,340	1,346	1,332	1,344	+6	+0.45	62,800	-
[7414]	26/05/27	1,333	1,343	1,330	1,338	+8	+0.60	65,000	-
[7414]	26/05/26	1,318	1,336	1,313	1,330	+12	+0.91	46,900	-
[7414]	26/05/25	1,325	1,329	1,315	1,318	-8	-0.60	108,600	-
[7414]	26/05/22	1,330	1,331	1,319	1,326	-3.0	-0.23	73,700	-
[7414]	26/05/21	1,330	1,339	1,325	1,329	+7.0	+0.53	79,000	-
[7414]	26/05/20	1,349	1,349	1,320	1,322	-22.0	-1.64	117,200	-
[7414]	26/05/19	1,348	1,351	1,336	1,344	+5.0	+0.37	74,100	-
[7414]	26/05/18	1,377	1,379	1,330	1,339	-27.0	-1.98	152,300	-
[7414]	26/05/15	1,444	1,463	1,350	1,366	-74.0	-5.14	158,500	-
[7414]	26/05/14	1,446	1,446	1,429	1,440	+12.0	+0.84	108,800	-
[7414]	26/05/13	1,440	1,448	1,428	1,428	-12.0	-0.83	27,100	-
[7414]	26/05/12	1,435	1,455	1,435	1,440	+5.0	+0.35	55,400	-
[7414]	26/05/11	1,423	1,437	1,423	1,435	+11.0	+0.77	42,600	-
[7414]	26/05/08	1,442	1,447	1,418	1,424	-23.0	-1.59	35,000	-
[7414]	26/05/07	1,415	1,448	1,414	1,447	+34.0	+2.41	67,800	-
[7414]	26/05/01	1,394	1,415	1,385	1,413	+19.0	+1.36	40,600	-
[7414]	26/04/30	1,394	1,396	1,381	1,394	-8.0	-0.57	53,300	-
[7414]	26/04/28	1,380	1,402	1,373	1,402	+27.0	+1.96	54,300	-
[7414]	26/04/27	1,387	1,388	1,372	1,375	-7	-0.51	52,600	-
[7414]	26/04/24	1,374	1,390	1,371	1,382	+6	+0.44	62,400	-
[7414]	26/04/23	1,385	1,385	1,365	1,376	-4	-0.29	55,600	-
[7414]	26/04/22	1,395	1,399	1,380	1,380	-14	-1.00	31,500	-
[7414]	26/04/21	1,410	1,413	1,394	1,394	-12	-0.85	37,000	-
[7414]	26/04/20	1,403	1,410	1,395	1,406	+10	+0.72	58,100	-
[7414]	26/04/17	1,400	1,407	1,393	1,396	-4	-0.29	29,200	-
[7414]	26/04/16	1,414	1,419	1,400	1,400	-7	-0.50	49,800	-
[7414]	26/04/15	1,415	1,425	1,401	1,407	+1	+0.07	45,800	-
[7414]	26/04/14	1,418	1,418	1,402	1,406	+2	+0.14	27,600	-
[7414]	26/04/13	1,412	1,423	1,398	1,404	-6	-0.43	63,900	-
[7414]	26/04/10	1,421	1,432	1,407	1,410	-9	-0.63	32,500	-
[7414]	26/04/09	1,430	1,437	1,419	1,419	-1	-0.07	39,100	-
[7414]	26/04/08	1,437	1,438	1,417	1,420	0	0.00	52,800	-
[7414]	26/04/07	1,398	1,430	1,397	1,420	+27	+1.94	164,400	-
[7414]	26/04/06	1,395	1,402	1,393	1,393	+2	+0.14	20,900	-
[7414]	26/04/03	1,393	1,404	1,389	1,391	0	0.00	20,700	-
[7414]	26/04/02	1,410	1,419	1,385	1,391	-15	-1.07	37,600	-
[7414]	26/04/01	1,402	1,409	1,387	1,406	+18	+1.30	102,200	-
[7414]	26/03/31	1,386	1,403	1,385	1,388	-1	-0.07	49,400	-
[7414]	26/03/30	1,355	1,393	1,352	1,389	-48	-3.34	91,800	-
[7414]	26/03/27	1,434	1,442	1,422	1,437	+2	+0.14	107,500	-
[7414]	26/03/26	1,447	1,447	1,426	1,435	+1	+0.07	51,800	-
[7414]	26/03/25	1,435	1,445	1,434	1,434	+12	+0.84	45,000	-
[7414]	26/03/24	1,408	1,422	1,404	1,422	+34	+2.45	26,100	-
[7414]	26/03/23	1,408	1,408	1,381	1,388	-25	-1.77	74,600	-
[7414]	26/03/19	1,425	1,441	1,413	1,413	-33	-2.28	53,500	-
[7414]	26/03/18	1,425	1,446	1,425	1,446	+24	+1.69	35,700	-
[7414]	26/03/17	1,415	1,435	1,415	1,422	+9	+0.64	43,400	-
[7414]	26/03/16	1,420	1,423	1,410	1,413	-8	-0.56	48,800	-
[7414]	26/03/13	1,420	1,433	1,410	1,421	-6	-0.42	47,500	-
[7414]	26/03/12	1,446	1,450	1,425	1,427	-18	-1.25	45,900	-
[7414]	26/03/11	1,455	1,464	1,445	1,445	-4	-0.28	43,000	-
[7414]	26/03/10	1,441	1,450	1,430	1,449	+25	+1.76	42,200	-
[7414]	26/03/09	1,397	1,427	1,385	1,424	-16	-1.11	103,300	-
[7414]	26/03/06	1,435	1,444	1,425	1,440	-6	-0.41	59,300	-
[7414]	26/03/05	1,438	1,459	1,432	1,446	+38	+2.70	67,200	-
[7414]	26/03/04	1,435	1,437	1,389	1,408	-47	-3.23	129,600	-
[7414]	26/03/03	1,467	1,489	1,450	1,455	-19	-1.29	101,800	-
[7414]	26/03/02	1,478	1,487	1,460	1,474	-21	-1.40	74,700	-
[7414]	26/02/27	1,472	1,496	1,467	1,495	+24	+1.63	86,300	-
[7414]	26/02/26	1,480	1,487	1,470	1,471	-2	-0.14	49,700	-
[7414]	26/02/25	1,494	1,494	1,468	1,473	-14	-0.94	57,500	-
[7414]	26/02/24	1,484	1,494	1,475	1,487	+7	+0.47	104,400	-
[7414]	26/02/20	1,467	1,481	1,460	1,480	+3	+0.20	71,900	-
[7414]	26/02/19	1,471	1,481	1,467	1,477	+9	+0.61	89,700	-
[7414]	26/02/18	1,459	1,474	1,459	1,468	+11	+0.75	43,300	-
[7414]	26/02/17	1,460	1,472	1,454	1,457	-11	-0.75	39,700	-
[7414]	26/02/16	1,468	1,475	1,460	1,468	+12	+0.82	54,300	-
[7414]	26/02/13	1,489	1,489	1,453	1,456	-27	-1.82	68,400	-
[7414]	26/02/12	1,472	1,488	1,470	1,483	+13	+0.88	77,900	-
[7414]	26/02/10	1,462	1,475	1,462	1,470	+9	+0.62	54,400	-
[7414]	26/02/09	1,467	1,469	1,453	1,461	+16	+1.11	55,600	-
[7414]	26/02/06	1,433	1,449	1,429	1,445	+9	+0.63	44,000	-
[7414]	26/02/05	1,446	1,450	1,436	1,436	0	0.00	53,200	-
[7414]	26/02/04	1,423	1,442	1,420	1,436	+13	+0.91	64,300	-
[7414]	26/02/03	1,413	1,427	1,409	1,423	+20	+1.43	54,400	-
[7414]	26/02/02	1,426	1,430	1,402	1,403	-19	-1.34	67,300	-
[7414]	26/01/30	1,417	1,425	1,409	1,422	+5	+0.35	45,000	-
[7414]	26/01/29	1,416	1,417	1,400	1,417	+1	+0.07	87,500	-
[7414]	26/01/28	1,417	1,419	1,410	1,416	-7	-0.49	52,100	-
[7414]	26/01/27	1,417	1,425	1,408	1,423	+6	+0.42	66,900	-
[7414]	26/01/26	1,431	1,431	1,416	1,417	-28	-1.94	81,000	-
[7414]	26/01/23	1,459	1,459	1,440	1,445	-9	-0.62	56,000	-
[7414]	26/01/22	1,442	1,456	1,442	1,454	+14	+0.97	73,500	-
[7414]	26/01/21	1,441	1,443	1,432	1,440	-11	-0.76	52,200	-
[7414]	26/01/20	1,451	1,458	1,441	1,451	-10	-0.68	63,300	-
[7414]	26/01/19	1,489	1,489	1,455	1,461	-29	-1.95	75,200	-
[7414]	26/01/16	1,473	1,492	1,470	1,490	+20	+1.36	65,300	-
[7414]	26/01/15	1,469	1,475	1,465	1,470	+1	+0.07	61,800	-
[7414]	26/01/14	1,467	1,487	1,460	1,469	+2	+0.14	51,100	-
[7414]	26/01/13	1,470	1,478	1,459	1,467	+9	+0.62	74,900	-
[7414]	26/01/09	1,453	1,471	1,453	1,458	+7	+0.48	62,700	-
[7414]	26/01/08	1,446	1,455	1,444	1,451	-1	-0.07	54,700	-
[7414]	26/01/07	1,430	1,460	1,429	1,452	+13	+0.90	71,600	-
[7414]	26/01/06	1,430	1,443	1,429	1,439	+14	+0.98	60,100	-
[7414]	26/01/05	1,420	1,429	1,413	1,425	-5	-0.35	63,000	-
[7414]	25/12/30	1,425	1,443	1,420	1,430	+5	+0.35	54,600	-
[7414]	25/12/29	1,408	1,425	1,406	1,425	+21	+1.50	64,500	-
[7414]	25/12/26	1,399	1,405	1,398	1,404	+1	+0.07	47,900	-
[7414]	25/12/25	1,408	1,408	1,398	1,403	0	0.00	44,100	-
[7414]	25/12/24	1,419	1,422	1,398	1,403	-18	-1.27	40,300	-
[7414]	25/12/23	1,409	1,421	1,404	1,421	+14	+1.00	62,000	-
[7414]	25/12/22	1,401	1,409	1,400	1,407	+13	+0.93	86,200	-
[7414]	25/12/19	1,390	1,400	1,390	1,394	+4	+0.29	67,200	-
[7414]	25/12/18	1,393	1,396	1,388	1,390	-3	-0.22	53,200	-
[7414]	25/12/17	1,392	1,397	1,384	1,393	+1	+0.07	62,900	-
[7414]	25/12/16	1,392	1,399	1,388	1,392	0	0.00	107,600	-
[7414]	25/12/15	1,374	1,392	1,373	1,392	+18	+1.31	95,800	-
[7414]	25/12/12	1,370	1,380	1,368	1,374	+10	+0.73	71,300	-
[7414]	25/12/11	1,379	1,384	1,361	1,364	-11	-0.80	111,700	-
[7414]	25/12/10	1,373	1,382	1,369	1,375	0	0.00	54,500	-
[7414]	25/12/09	1,375	1,381	1,370	1,375	-4	-0.29	58,400	-
[7414]	25/12/08	1,372	1,388	1,371	1,379	+8	+0.58	42,900	-
[7414]	25/12/05	1,385	1,388	1,371	1,371	-20	-1.44	48,600	-
[7414]	25/12/04	1,373	1,395	1,372	1,391	+18	+1.31	64,300	-
[7414]	25/12/03	1,390	1,390	1,373	1,373	-15	-1.08	55,800	-
[7414]	25/12/02	1,400	1,400	1,388	1,388	-8	-0.57	35,700	-
[7414]	25/12/01	1,402	1,404	1,392	1,396	-8	-0.57	41,700	-
[7414]	25/11/28	1,390	1,404	1,390	1,404	+14	+1.01	44,800	-
[7414]	25/11/27	1,400	1,404	1,387	1,390	-13	-0.93	48,300	-
[7414]	25/11/26	1,409	1,412	1,400	1,403	-3	-0.21	45,000	-
[7414]	25/11/25	1,394	1,409	1,394	1,406	+12	+0.86	85,600	-
[7414]	25/11/21	1,374	1,394	1,374	1,394	+19	+1.38	57,000	-
[7414]	25/11/20	1,360	1,383	1,360	1,375	+20	+1.48	63,800	-
[7414]	25/11/19	1,352	1,364	1,350	1,355	+3	+0.22	53,400	-
[7414]	25/11/18	1,369	1,373	1,352	1,352	-19	-1.39	56,200	-
[7414]	25/11/17	1,378	1,384	1,370	1,371	-9	-0.65	56,100	-
[7414]	25/11/14	1,374	1,384	1,367	1,380	-1	-0.07	41,800	-
[7414]	25/11/13	1,376	1,392	1,376	1,381	+5	+0.36	50,600	-
[7414]	25/11/12	1,352	1,376	1,352	1,376	+25	+1.85	105,800	-
[7414]	25/11/11	1,342	1,354	1,341	1,351	+13	+0.97	88,000	-
[7414]	25/11/10	1,356	1,368	1,338	1,338	-3	-0.22	121,600	-
[7414]	25/11/07	1,362	1,368	1,335	1,341	-28	-2.05	90,700	-
[7414]	25/11/06	1,361	1,382	1,361	1,369	+10	+0.74	37,400	-
[7414]	25/11/05	1,377	1,377	1,348	1,359	-19	-1.38	122,500	-
[7414]	25/11/04	1,375	1,379	1,366	1,378	0	0.00	33,300	-
[7414]	25/10/31	1,376	1,379	1,371	1,378	+3	+0.22	59,000	-
[7414]	25/10/30	1,383	1,390	1,375	1,375	-8	-0.58	71,500	-
[7414]	25/10/29	1,382	1,385	1,368	1,383	+3	+0.22	114,100	-
[7414]	25/10/28	1,406	1,408	1,380	1,380	-38	-2.68	82,900	-
[7414]	25/10/27	1,407	1,419	1,406	1,418	+21	+1.50	57,000	-
[7414]	25/10/24	1,406	1,408	1,396	1,397	-12	-0.85	33,200	-
[7414]	25/10/23	1,401	1,411	1,396	1,409	+8	+0.57	41,000	-
[7414]	25/10/22	1,395	1,408	1,393	1,401	+6	+0.43	75,200	-
[7414]	25/10/21	1,406	1,408	1,395	1,395	-11	-0.78	48,500	-
[7414]	25/10/20	1,405	1,406	1,397	1,406	+12	+0.86	49,600	-
[7414]	25/10/17	1,395	1,396	1,390	1,394	-4	-0.29	27,600	-
[7414]	25/10/16	1,400	1,411	1,398	1,398	-2	-0.14	38,200	-
[7414]	25/10/15	1,382	1,400	1,375	1,400	+38	+2.79	77,100	-
[7414]	25/10/14	1,360	1,367	1,350	1,362	-7	-0.51	157,300	-
[7414]	25/10/10	1,390	1,390	1,368	1,369	-29	-2.07	100,400	-
[7414]	25/10/09	1,392	1,399	1,391	1,398	+6	+0.43	34,000	-
[7414]	25/10/08	1,400	1,407	1,392	1,392	-5	-0.36	23,800	-
[7414]	25/10/07	1,390	1,405	1,386	1,397	-3	-0.21	80,200	-
[7414]	25/10/06	1,413	1,413	1,391	1,400	+16	+1.16	77,900	-
[7414]	25/10/03	1,377	1,392	1,377	1,384	+9	+0.65	34,000	-
[7414]	25/10/02	1,388	1,390	1,371	1,375	-15	-1.08	117,800	-
[7414]	25/10/01	1,399	1,419	1,390	1,390	-11	-0.79	128,400	-
[7414]	25/09/30	1,411	1,411	1,391	1,401	-6	-0.43	86,600	-
[7414]	25/09/29	1,416	1,420	1,403	1,407	-37	-2.56	90,800	-
[7414]	25/09/26	1,435	1,444	1,433	1,444	+11	+0.77	126,000	-
[7414]	25/09/25	1,428	1,434	1,425	1,433	+12	+0.84	36,300	-
[7414]	25/09/24	1,423	1,423	1,414	1,421	-1	-0.07	68,800	-
[7414]	25/09/22	1,420	1,425	1,419	1,422	-1	-0.07	47,200	-
[7414]	25/09/19	1,432	1,440	1,413	1,423	-8	-0.56	79,300	-
[7414]	25/09/18	1,436	1,437	1,424	1,431	-4	-0.28	62,300	-
[7414]	25/09/17	1,446	1,447	1,433	1,435	-18	-1.24	51,500	-
[7414]	25/09/16	1,445	1,458	1,445	1,453	+13	+0.90	25,300	-
[7414]	25/09/12	1,440	1,448	1,439	1,440	0	0.00	44,100	-
[7414]	25/09/11	1,445	1,449	1,439	1,440	-8	-0.55	41,700	-
[7414]	25/09/10	1,451	1,454	1,445	1,448	-3	-0.21	35,000	-
[7414]	25/09/09	1,459	1,465	1,451	1,451	-8	-0.55	30,000	-
[7414]	25/09/08	1,460	1,462	1,451	1,459	0	0.00	31,700	-
[7414]	25/09/05	1,452	1,459	1,446	1,459	+12	+0.83	38,100	-