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
[7417]	26/10/29	1,832	1,884	1,812	1,884	+66.0	+3.63	6,800	22,663,720,960
[7417]	26/10/28	1,832	1,832	1,818	1,818	-14.0	-0.76	1,700	21,869,768,704
[7417]	26/10/27	1,827	1,832	1,817	1,832	+6.0	+0.33	6,400	22,038,183,936
[7417]	26/10/26	1,828	1,838	1,826	1,826	-7.0	-0.38	2,000	21,966,006,272
[7417]	26/10/23	1,853	1,853	1,826	1,833	-7.0	-0.38	4,800	22,050,211,840
[7417]	26/10/22	1,844	1,857	1,828	1,840	+12.0	+0.66	5,100	22,134,419,456
[7417]	26/10/21	1,830	1,850	1,800	1,828	-1.0	-0.05	16,000	21,990,064,128
[7417]	26/10/20	1,887	1,943	1,818	1,829	+62.0	+3.51	53,500	22,002,094,080
[7417]	26/10/19	1,761	1,785	1,760	1,767	-8.0	-0.45	4,600	21,256,261,632
[7417]	26/10/16	1,749	1,775	1,720	1,775	+51.0	+2.96	7,300	21,352,497,152
[7417]	26/10/15	1,755	1,755	1,672	1,724	-31.0	-1.77	10,800	20,786,692,096
[7417]	26/10/14	1,754	1,755	1,738	1,755	+3.0	+0.17	6,100	21,160,466,432
[7417]	26/10/13	1,750	1,753	1,703	1,752	+12.0	+0.69	4,600	21,124,294,656
[7417]	26/10/09	1,684	1,748	1,670	1,740	+34.0	+1.99	5,800	20,979,607,552
[7417]	26/10/08	1,703	1,706	1,623	1,706	+4.0	+0.24	11,300	20,569,661,440
[7417]	26/10/07	1,722	1,733	1,702	1,702	-23.0	-1.33	8,000	20,521,433,088
[7417]	26/10/06	1,732	1,744	1,721	1,725	-19.0	-1.09	10,300	20,798,748,672
[7417]	26/10/05	1,756	1,775	1,744	1,744	-22.0	-1.25	8,100	21,027,837,952
[7417]	26/10/02	1,804	1,805	1,766	1,766	-59.0	-3.23	5,500	21,293,096,960
[7417]	26/10/01	1,804	1,871	1,783	1,825	+21.0	+1.16	4,300	22,004,473,856
[7417]	26/09/30	1,840	1,840	1,781	1,804	+4.0	+0.22	2,800	21,751,271,424
[7417]	26/09/29	1,834	1,836	1,800	1,800	-58.0	-3.12	4,600	21,703,043,072
[7417]	26/09/28	1,864	1,866	1,844	1,858	-8.0	-0.43	4,300	22,402,363,392
[7417]	26/09/25	1,922	1,938	1,864	1,866	-26.0	-1.37	5,700	22,498,820,096
[7417]	26/09/24	1,938	1,938	1,890	1,892	-17.0	-0.89	6,000	22,812,309,504
[7417]	26/09/18	1,890	1,909	1,890	1,909	+5.0	+0.26	1,800	23,017,283,584
[7417]	26/09/17	1,906	1,919	1,904	1,904	-2.0	-0.10	1,100	22,956,996,608
[7417]	26/09/16	1,909	1,913	1,900	1,906	+7.0	+0.37	3,500	22,981,111,808
[7417]	26/09/15	1,863	1,900	1,863	1,899	+36.0	+1.93	3,200	22,896,709,632
[7417]	26/09/14	1,838	1,866	1,838	1,863	+3.0	+0.16	5,900	22,462,648,320
[7417]	26/09/11	1,843	1,864	1,834	1,860	+16.0	+0.87	1,500	22,426,476,544
[7417]	26/09/10	1,837	1,844	1,836	1,844	+9.0	+0.49	400	22,233,561,088
[7417]	26/09/09	1,856	1,857	1,835	1,835	-25.0	-1.34	3,800	22,125,045,760
[7417]	26/09/08	1,877	1,888	1,860	1,860	-28.0	-1.48	1,400	22,426,476,544
[7417]	26/09/07	1,879	1,894	1,877	1,888	+23.0	+1.23	2,600	22,764,081,152
[7417]	26/09/04	1,872	1,892	1,865	1,865	-7.0	-0.37	2,700	22,486,763,520
[7417]	26/09/03	1,906	1,906	1,871	1,872	-33.0	-1.73	1,600	22,571,163,648
[7417]	26/09/02	1,914	1,925	1,873	1,905	-20.0	-1.04	5,500	22,969,053,184
[7417]	26/09/01	1,882	1,925	1,880	1,925	+26.0	+1.37	4,200	23,210,199,040
[7417]	26/08/31	1,881	1,899	1,873	1,899	+18.0	+0.96	3,000	22,896,709,632
[7417]	26/08/28	1,888	1,911	1,877	1,881	-7.0	-0.37	1,600	22,679,678,976
[7417]	26/08/27	1,901	1,925	1,888	1,888	-21.0	-1.10	3,100	22,764,081,152
[7417]	26/08/26	1,920	1,920	1,909	1,909	+3.0	+0.16	1,000	23,017,283,584
[7417]	26/08/25	1,949	1,949	1,906	1,906	-33.0	-1.70	3,700	22,981,111,808
[7417]	26/08/24	1,915	1,939	1,905	1,939	+24.0	+1.25	6,200	23,378,999,296
[7417]	26/08/21	1,867	1,915	1,862	1,915	+55.0	+2.96	5,400	23,089,625,088
[7417]	26/08/20	1,841	1,879	1,833	1,860	+19.0	+1.03	3,500	22,426,476,544
[7417]	26/08/19	1,855	1,895	1,838	1,841	-14.0	-0.75	9,000	22,197,389,312
[7417]	26/08/18	1,868	1,875	1,855	1,855	-13.0	-0.70	2,400	22,366,191,616
[7417]	26/08/17	1,876	1,899	1,868	1,868	-7.0	-0.37	2,300	22,648,279,040
[7417]	26/08/14	1,840	1,876	1,825	1,875	+35.0	+1.90	10,000	22,733,148,160
[7417]	26/08/13	1,814	1,841	1,810	1,840	+23.0	+1.27	11,800	22,308,796,416
[7417]	26/08/12	1,828	1,828	1,795	1,817	-17.0	-0.93	9,500	22,029,936,640
[7417]	26/08/10	1,858	1,900	1,824	1,834	-36.0	-1.93	12,700	22,236,051,456
[7417]	26/08/07	1,889	1,889	1,849	1,870	-15.0	-0.80	3,600	22,672,527,360
[7417]	26/08/06	1,886	1,894	1,870	1,885	-1.0	-0.05	3,000	22,854,391,808
[7417]	26/08/05	1,905	1,905	1,870	1,886	+1.0	+0.05	12,300	22,866,515,968
[7417]	26/08/04	1,905	1,905	1,876	1,885	-20.0	-1.05	6,200	22,854,391,808
[7417]	26/08/03	1,945	1,945	1,898	1,905	-43.0	-2.21	5,900	23,096,879,104
[7417]	26/07/31	1,963	1,963	1,935	1,948	-8.0	-0.41	9,800	23,618,226,176
[7417]	26/07/30	1,945	1,956	1,900	1,956	+9.0	+0.46	12,700	23,715,221,504
[7417]	26/07/29	1,946	1,980	1,910	1,947	+75.0	+4.01	29,000	23,606,102,016
[7417]	26/07/28	1,897	1,897	1,848	1,872	-14.0	-0.74	4,600	22,696,775,680
[7417]	26/07/27	1,888	1,900	1,861	1,886	+25.0	+1.34	7,200	22,866,515,968
[7417]	26/07/24	1,877	1,877	1,849	1,861	-16.0	-0.85	5,400	22,563,407,872
[7417]	26/07/23	1,890	1,916	1,866	1,877	-2.0	-0.11	20,500	22,757,396,480
[7417]	26/07/22	1,816	1,879	1,792	1,879	+94.0	+5.27	25,200	22,781,646,848
[7417]	26/07/21	1,769	1,815	1,769	1,785	+8.0	+0.45	6,100	21,641,957,376
[7417]	26/07/17	1,817	1,817	1,726	1,777	-53	-2.90	9,500	-
[7417]	26/07/16	1,793	1,830	1,790	1,830	+2	+0.11	7,700	-
[7417]	26/07/15	1,760	1,831	1,745	1,828	+68	+3.86	15,300	-
[7417]	26/07/14	1,748	1,786	1,734	1,760	-17	-0.96	10,600	-
[7417]	26/07/13	1,843	1,845	1,764	1,777	-66	-3.58	14,700	-
[7417]	26/07/10	1,830	1,848	1,802	1,843	+19	+1.04	12,600	-
[7417]	26/07/09	1,792	1,860	1,790	1,824	+24	+1.33	20,600	-
[7417]	26/07/08	1,720	1,821	1,711	1,800	+80	+4.65	53,700	-
[7417]	26/07/07	1,740	1,740	1,680	1,720	-2	-0.12	28,800	-
[7417]	26/07/06	1,640	1,724	1,640	1,722	+82	+5.00	50,200	-
[7417]	26/07/03	1,606	1,642	1,595	1,640	+58	+3.67	30,300	-
[7417]	26/07/02	1,516	1,582	1,514	1,582	+67	+4.42	14,200	-
[7417]	26/07/01	1,499	1,519	1,499	1,515	+20	+1.34	3,800	-
[7417]	26/06/30	1,502	1,506	1,485	1,495	-5	-0.33	4,900	-
[7417]	26/06/29	1,496	1,506	1,491	1,500	+30	+2.04	5,700	-
[7417]	26/06/26	1,465	1,478	1,463	1,470	+5	+0.34	5,900	-
[7417]	26/06/25	1,473	1,473	1,452	1,465	+13	+0.90	6,100	-
[7417]	26/06/24	1,452	1,460	1,442	1,452	-2	-0.14	5,400	-
[7417]	26/06/23	1,479	1,479	1,454	1,454	-6	-0.41	4,300	-
[7417]	26/06/22	1,470	1,476	1,460	1,460	-12	-0.82	4,400	-
[7417]	26/06/19	1,491	1,491	1,468	1,472	-7	-0.47	4,000	-
[7417]	26/06/18	1,480	1,490	1,475	1,479	0	0.00	6,600	-
[7417]	26/06/17	1,455	1,496	1,455	1,479	+19	+1.30	7,100	-
[7417]	26/06/16	1,458	1,484	1,458	1,460	-15	-1.02	2,400	-
[7417]	26/06/15	1,456	1,475	1,451	1,475	+19	+1.30	5,500	-
[7417]	26/06/12	1,447	1,461	1,433	1,456	+15	+1.04	8,600	-
[7417]	26/06/11	1,443	1,449	1,433	1,441	+5	+0.35	6,000	-
[7417]	26/06/10	1,444	1,445	1,436	1,436	0	0.00	4,500	-
[7417]	26/06/09	1,437	1,441	1,431	1,436	+4	+0.28	7,000	-
[7417]	26/06/08	1,442	1,454	1,430	1,432	-10	-0.69	11,000	-
[7417]	26/06/05	1,444	1,448	1,440	1,442	-2	-0.14	1,700	-
[7417]	26/06/04	1,441	1,452	1,440	1,444	0	0.00	1,600	-
[7417]	26/06/03	1,443	1,457	1,443	1,444	-6	-0.41	4,200	-
[7417]	26/06/02	1,452	1,457	1,442	1,450	-15	-1.02	4,200	-
[7417]	26/06/01	1,501	1,501	1,451	1,465	-27	-1.81	10,300	-
[7417]	26/05/29	1,507	1,509	1,485	1,492	-7	-0.47	8,800	-
[7417]	26/05/28	1,507	1,509	1,485	1,499	+1	+0.07	2,600	-
[7417]	26/05/27	1,498	1,524	1,495	1,498	0	0.00	10,400	-
[7417]	26/05/26	1,480	1,498	1,470	1,498	+21	+1.42	6,800	-
[7417]	26/05/25	1,485	1,485	1,471	1,477	-3	-0.20	5,400	-
[7417]	26/05/22	1,486	1,488	1,470	1,480	-5.0	-0.34	9,300	-
[7417]	26/05/21	1,496	1,496	1,481	1,485	-4.0	-0.27	4,100	-
[7417]	26/05/20	1,495	1,495	1,472	1,489	-16.0	-1.06	13,600	-
[7417]	26/05/19	1,507	1,510	1,496	1,505	-2.0	-0.13	10,600	-
[7417]	26/05/18	1,503	1,513	1,500	1,507	+5.0	+0.33	9,000	-
[7417]	26/05/15	1,523	1,527	1,502	1,502	-21.0	-1.38	7,700	-
[7417]	26/05/14	1,489	1,527	1,487	1,523	+31.0	+2.08	20,600	-
[7417]	26/05/13	1,453	1,512	1,450	1,492	+54.0	+3.76	25,400	-
[7417]	26/05/12	1,471	1,473	1,438	1,438	-33.0	-2.24	15,600	-
[7417]	26/05/11	1,488	1,492	1,471	1,471	-17.0	-1.14	13,400	-
[7417]	26/05/08	1,466	1,489	1,455	1,488	+22.0	+1.50	13,700	-
[7417]	26/05/07	1,436	1,477	1,436	1,466	+33.0	+2.30	23,000	-
[7417]	26/05/01	1,441	1,442	1,426	1,433	-8.0	-0.56	15,500	-
[7417]	26/04/30	1,452	1,452	1,438	1,441	-21.0	-1.44	8,300	-
[7417]	26/04/28	1,454	1,475	1,448	1,462	+5.0	+0.34	12,000	-
[7417]	26/04/27	1,425	1,468	1,425	1,457	+32	+2.25	33,600	-
[7417]	26/04/24	1,427	1,435	1,424	1,425	-2	-0.14	11,900	-
[7417]	26/04/23	1,443	1,443	1,425	1,427	-16	-1.11	11,000	-
[7417]	26/04/22	1,451	1,451	1,436	1,443	-8	-0.55	7,200	-
[7417]	26/04/21	1,453	1,467	1,451	1,451	-2	-0.14	10,300	-
[7417]	26/04/20	1,426	1,454	1,426	1,453	+28	+1.96	26,100	-
[7417]	26/04/17	1,406	1,425	1,403	1,425	+19	+1.35	18,100	-
[7417]	26/04/16	1,417	1,419	1,405	1,406	-21	-1.47	19,500	-
[7417]	26/04/15	1,421	1,435	1,417	1,427	+6	+0.42	14,200	-
[7417]	26/04/14	1,417	1,425	1,407	1,421	+4	+0.28	14,700	-
[7417]	26/04/13	1,441	1,441	1,415	1,417	-24	-1.67	21,400	-
[7417]	26/04/10	1,462	1,462	1,438	1,441	-21	-1.44	11,900	-
[7417]	26/04/09	1,463	1,467	1,462	1,462	-1	-0.07	4,700	-
[7417]	26/04/08	1,449	1,466	1,449	1,463	+14	+0.97	7,900	-
[7417]	26/04/07	1,455	1,457	1,439	1,449	-6	-0.41	18,400	-
[7417]	26/04/06	1,455	1,461	1,450	1,455	0	0.00	8,700	-
[7417]	26/04/03	1,448	1,467	1,448	1,455	+7	+0.48	7,700	-
[7417]	26/04/02	1,470	1,475	1,448	1,448	-22	-1.50	9,800	-
[7417]	26/04/01	1,439	1,472	1,439	1,470	+31	+2.15	11,200	-
[7417]	26/03/31	1,420	1,444	1,418	1,439	+12	+0.84	14,500	-
[7417]	26/03/30	1,419	1,438	1,414	1,427	-74	-4.93	33,900	-
[7417]	26/03/27	1,481	1,502	1,481	1,501	+18	+1.21	47,900	-
[7417]	26/03/26	1,502	1,502	1,478	1,483	-19	-1.26	21,600	-
[7417]	26/03/25	1,505	1,513	1,501	1,502	-3	-0.20	9,600	-
[7417]	26/03/24	1,476	1,506	1,476	1,505	+30	+2.03	14,200	-
[7417]	26/03/23	1,500	1,500	1,471	1,475	-28	-1.86	22,000	-
[7417]	26/03/19	1,520	1,520	1,501	1,503	-23	-1.51	10,100	-
[7417]	26/03/18	1,523	1,535	1,518	1,526	+3	+0.20	9,800	-
[7417]	26/03/17	1,514	1,532	1,514	1,523	+9	+0.59	5,800	-
[7417]	26/03/16	1,502	1,518	1,502	1,514	+4	+0.26	12,200	-
[7417]	26/03/13	1,510	1,511	1,500	1,510	-10	-0.66	11,200	-
[7417]	26/03/12	1,552	1,552	1,520	1,520	-32	-2.06	8,100	-
[7417]	26/03/11	1,554	1,559	1,552	1,552	-2	-0.13	18,000	-
[7417]	26/03/10	1,519	1,560	1,518	1,554	+35	+2.30	11,300	-
[7417]	26/03/09	1,531	1,531	1,500	1,519	-45	-2.88	17,300	-
[7417]	26/03/06	1,562	1,564	1,550	1,564	-1	-0.06	2,600	-
[7417]	26/03/05	1,548	1,565	1,540	1,565	+62	+4.13	7,800	-
[7417]	26/03/04	1,535	1,535	1,487	1,503	-34	-2.21	23,600	-
[7417]	26/03/03	1,576	1,578	1,537	1,537	-39	-2.47	10,100	-
[7417]	26/03/02	1,582	1,582	1,572	1,576	-9	-0.57	5,900	-
[7417]	26/02/27	1,576	1,586	1,576	1,585	+9	+0.57	3,900	-
[7417]	26/02/26	1,568	1,584	1,568	1,576	+8	+0.51	4,700	-
[7417]	26/02/25	1,577	1,577	1,562	1,568	+12	+0.77	6,300	-
[7417]	26/02/24	1,568	1,568	1,556	1,556	-14	-0.89	7,100	-
[7417]	26/02/20	1,568	1,570	1,550	1,570	+7	+0.45	4,200	-
[7417]	26/02/19	1,575	1,575	1,555	1,563	-6	-0.38	4,300	-
[7417]	26/02/18	1,562	1,577	1,550	1,569	+5	+0.32	6,000	-
[7417]	26/02/17	1,525	1,564	1,525	1,564	+37	+2.42	9,000	-
[7417]	26/02/16	1,534	1,539	1,510	1,527	-3	-0.20	14,000	-
[7417]	26/02/13	1,587	1,587	1,530	1,530	-58	-3.65	29,700	-
[7417]	26/02/12	1,545	1,593	1,545	1,588	+45	+2.92	20,500	-
[7417]	26/02/10	1,538	1,548	1,530	1,543	+5	+0.33	15,900	-
[7417]	26/02/09	1,520	1,538	1,515	1,538	+21	+1.38	15,400	-
[7417]	26/02/06	1,510	1,529	1,510	1,517	+5	+0.33	7,400	-
[7417]	26/02/05	1,512	1,520	1,510	1,512	0	0.00	5,400	-
[7417]	26/02/04	1,523	1,526	1,512	1,512	-11	-0.72	6,300	-
[7417]	26/02/03	1,498	1,527	1,497	1,523	+37	+2.49	11,000	-
[7417]	26/02/02	1,498	1,515	1,486	1,486	-12	-0.80	7,300	-
[7417]	26/01/30	1,490	1,500	1,489	1,498	+5	+0.33	4,000	-
[7417]	26/01/29	1,495	1,498	1,486	1,493	+1	+0.07	6,200	-
[7417]	26/01/28	1,482	1,497	1,474	1,492	+10	+0.67	13,200	-
[7417]	26/01/27	1,498	1,498	1,481	1,482	-16	-1.07	8,600	-
[7417]	26/01/26	1,490	1,513	1,488	1,498	-12	-0.79	15,300	-
[7417]	26/01/23	1,521	1,525	1,510	1,510	-8	-0.53	5,200	-
[7417]	26/01/22	1,491	1,526	1,487	1,518	+31	+2.08	10,100	-
[7417]	26/01/21	1,490	1,501	1,480	1,487	-21	-1.39	11,800	-
[7417]	26/01/20	1,511	1,511	1,498	1,508	-3	-0.20	7,900	-
[7417]	26/01/19	1,508	1,511	1,499	1,511	+3	+0.20	17,600	-
[7417]	26/01/16	1,512	1,512	1,502	1,508	-4	-0.26	6,400	-
[7417]	26/01/15	1,508	1,519	1,505	1,512	+4	+0.27	9,400	-
[7417]	26/01/14	1,501	1,509	1,497	1,508	+13	+0.87	13,200	-
[7417]	26/01/13	1,515	1,517	1,495	1,495	-10	-0.66	15,300	-
[7417]	26/01/09	1,500	1,510	1,497	1,505	+5	+0.33	4,400	-
[7417]	26/01/08	1,500	1,505	1,498	1,500	+1	+0.07	6,900	-
[7417]	26/01/07	1,499	1,504	1,497	1,499	0	0.00	9,400	-
[7417]	26/01/06	1,490	1,499	1,490	1,499	+10	+0.67	8,300	-
[7417]	26/01/05	1,445	1,489	1,441	1,489	+51	+3.55	32,100	-
[7417]	25/12/30	1,434	1,440	1,422	1,438	+5	+0.35	6,300	-
[7417]	25/12/29	1,434	1,434	1,416	1,433	+12	+0.84	20,800	-
[7417]	25/12/26	1,420	1,421	1,414	1,421	+2	+0.14	5,600	-
[7417]	25/12/25	1,422	1,422	1,410	1,419	+3	+0.21	10,500	-
[7417]	25/12/24	1,425	1,426	1,411	1,416	-9	-0.63	9,100	-
[7417]	25/12/23	1,415	1,425	1,402	1,425	+18	+1.28	13,500	-
[7417]	25/12/22	1,425	1,425	1,401	1,407	-19	-1.33	32,200	-
[7417]	25/12/19	1,423	1,433	1,420	1,426	+3	+0.21	2,900	-
[7417]	25/12/18	1,427	1,427	1,418	1,423	-4	-0.28	2,900	-
[7417]	25/12/17	1,429	1,429	1,423	1,427	-4	-0.28	4,300	-
[7417]	25/12/16	1,436	1,441	1,425	1,431	-5	-0.35	9,600	-
[7417]	25/12/15	1,413	1,445	1,413	1,436	+23	+1.63	14,100	-
[7417]	25/12/12	1,417	1,419	1,411	1,413	-2	-0.14	7,800	-
[7417]	25/12/11	1,412	1,418	1,411	1,415	+5	+0.35	6,900	-
[7417]	25/12/10	1,410	1,418	1,401	1,410	0	0.00	23,400	-
[7417]	25/12/09	1,418	1,421	1,406	1,410	-7	-0.49	16,200	-
[7417]	25/12/08	1,419	1,430	1,412	1,417	-2	-0.14	12,100	-
[7417]	25/12/05	1,414	1,429	1,411	1,419	-2	-0.14	9,800	-
[7417]	25/12/04	1,420	1,430	1,419	1,421	+1	+0.07	7,400	-
[7417]	25/12/03	1,440	1,440	1,419	1,420	-14	-0.98	9,700	-
[7417]	25/12/02	1,441	1,441	1,415	1,434	+1	+0.07	18,200	-
[7417]	25/12/01	1,430	1,448	1,415	1,433	+19	+1.34	21,900	-
[7417]	25/11/28	1,412	1,421	1,412	1,414	+2	+0.14	4,200	-
[7417]	25/11/27	1,415	1,420	1,403	1,412	-3	-0.21	6,900	-
[7417]	25/11/26	1,436	1,437	1,410	1,415	-3	-0.21	5,000	-
[7417]	25/11/25	1,430	1,433	1,410	1,418	+5	+0.35	9,200	-
[7417]	25/11/21	1,401	1,413	1,390	1,413	-7	-0.49	5,600	-
[7417]	25/11/20	1,396	1,420	1,396	1,420	+31	+2.23	6,000	-
[7417]	25/11/19	1,401	1,414	1,389	1,389	-11	-0.79	6,900	-
[7417]	25/11/18	1,405	1,422	1,395	1,400	-6	-0.43	12,600	-
[7417]	25/11/17	1,405	1,416	1,405	1,406	+2	+0.14	6,600	-
[7417]	25/11/14	1,417	1,417	1,402	1,404	-13	-0.92	10,600	-
[7417]	25/11/13	1,437	1,438	1,417	1,417	-23	-1.60	13,700	-
[7417]	25/11/12	1,408	1,440	1,408	1,440	+31	+2.20	13,700	-
[7417]	25/11/11	1,419	1,447	1,409	1,409	+57	+4.22	60,000	-
[7417]	25/11/10	1,329	1,370	1,329	1,352	+25	+1.88	21,000	-
[7417]	25/11/07	1,326	1,330	1,322	1,327	-2	-0.15	3,800	-
[7417]	25/11/06	1,323	1,334	1,314	1,329	+10	+0.76	7,200	-
[7417]	25/11/05	1,334	1,341	1,315	1,319	-14	-1.05	15,500	-
[7417]	25/11/04	1,345	1,363	1,327	1,333	-10	-0.74	9,900	-
[7417]	25/10/31	1,341	1,357	1,335	1,343	-10	-0.74	3,700	-
[7417]	25/10/30	1,324	1,355	1,324	1,353	+28	+2.11	6,700	-
[7417]	25/10/29	1,342	1,350	1,325	1,325	-15	-1.12	9,000	-
[7417]	25/10/28	1,372	1,372	1,325	1,340	-35	-2.55	10,400	-
[7417]	25/10/27	1,374	1,377	1,367	1,375	+9	+0.66	8,900	-
[7417]	25/10/24	1,374	1,375	1,362	1,366	+5	+0.37	3,800	-
[7417]	25/10/23	1,351	1,370	1,348	1,361	-2	-0.15	7,000	-
[7417]	25/10/22	1,350	1,363	1,346	1,363	+16	+1.19	5,800	-
[7417]	25/10/21	1,364	1,365	1,346	1,347	-27	-1.97	15,400	-
[7417]	25/10/20	1,348	1,374	1,343	1,374	+35	+2.61	14,700	-
[7417]	25/10/17	1,341	1,355	1,336	1,339	-10	-0.74	11,900	-
[7417]	25/10/16	1,340	1,351	1,340	1,349	+9	+0.67	6,200	-
[7417]	25/10/15	1,314	1,365	1,314	1,340	+34	+2.60	13,600	-
[7417]	25/10/14	1,317	1,340	1,296	1,306	-34	-2.54	18,800	-
[7417]	25/10/10	1,360	1,361	1,340	1,340	-25	-1.83	8,700	-
[7417]	25/10/09	1,380	1,389	1,359	1,365	-14	-1.02	10,700	-
[7417]	25/10/08	1,350	1,379	1,350	1,379	+20	+1.47	15,000	-
[7417]	25/10/07	1,353	1,360	1,350	1,359	+6	+0.44	10,000	-
[7417]	25/10/06	1,349	1,356	1,337	1,353	+34	+2.58	25,000	-
[7417]	25/10/03	1,303	1,326	1,303	1,319	+10	+0.76	11,300	-
[7417]	25/10/02	1,323	1,323	1,308	1,309	+7	+0.54	12,800	-
[7417]	25/10/01	1,324	1,325	1,301	1,302	-28	-2.11	20,400	-
[7417]	25/09/30	1,349	1,349	1,325	1,330	-19	-1.41	13,800	-
[7417]	25/09/29	1,350	1,354	1,344	1,349	-7	-0.52	6,500	-
[7417]	25/09/26	1,350	1,359	1,349	1,356	+7	+0.52	16,600	-
[7417]	25/09/25	1,353	1,353	1,346	1,349	+3	+0.22	4,100	-
[7417]	25/09/24	1,335	1,353	1,335	1,346	+11	+0.82	10,000	-
[7417]	25/09/22	1,340	1,353	1,335	1,335	+3	+0.23	17,600	-
[7417]	25/09/19	1,337	1,343	1,326	1,332	-5	-0.37	15,200	-
[7417]	25/09/18	1,340	1,348	1,337	1,337	-3	-0.22	4,700	-
[7417]	25/09/17	1,352	1,352	1,334	1,340	-12	-0.89	11,000	-
[7417]	25/09/16	1,345	1,355	1,344	1,352	+2	+0.15	12,000	-
[7417]	25/09/12	1,339	1,365	1,337	1,350	+14	+1.05	32,600	-
[7417]	25/09/11	1,345	1,345	1,336	1,336	-9	-0.67	8,800	-
[7417]	25/09/10	1,363	1,363	1,342	1,345	-18	-1.32	7,300	-
[7417]	25/09/09	1,350	1,363	1,336	1,363	+18	+1.34	17,100	-
[7417]	25/09/08	1,332	1,352	1,332	1,345	+16	+1.20	25,600	-
[7417]	25/09/05	1,337	1,337	1,319	1,329	+2	+0.15	18,400	-