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
[7434]	26/10/29	1,790	1,790	1,751	1,758	-32.0	-1.79	2,600	6,895,568,896
[7434]	26/10/28	1,747	1,790	1,747	1,790	+46.0	+2.64	2,300	7,021,085,184
[7434]	26/10/27	1,736	1,744	1,733	1,744	+13.0	+0.75	1,400	6,840,655,360
[7434]	26/10/26	1,731	1,731	1,731	1,731	-3.0	-0.17	100	6,789,664,256
[7434]	26/10/23	1,737	1,737	1,701	1,734	-3.0	-0.17	1,800	6,801,431,040
[7434]	26/10/22	1,752	1,752	1,737	1,737	-4.0	-0.23	800	6,813,198,336
[7434]	26/10/21	1,748	1,748	1,737	1,741	-7.0	-0.40	1,000	6,828,888,064
[7434]	26/10/20	1,738	1,748	1,738	1,748	+14.0	+0.81	400	6,856,344,576
[7434]	26/10/19	－	－	－	1,734	－	－	0	-
[7434]	26/10/16	1,724	1,734	1,724	1,734	-4.0	-0.23	200	6,801,431,040
[7434]	26/10/15	1,754	1,754	1,724	1,738	-16.0	-0.91	1,100	6,817,120,768
[7434]	26/10/14	1,749	1,754	1,743	1,754	+10.0	+0.57	1,700	6,879,879,168
[7434]	26/10/13	1,718	1,744	1,718	1,744	+26.0	+1.51	1,500	6,840,655,360
[7434]	26/10/09	1,704	1,718	1,704	1,718	+14.0	+0.82	900	6,738,672,640
[7434]	26/10/08	1,711	1,711	1,682	1,704	-4.0	-0.23	4,500	6,683,759,616
[7434]	26/10/07	1,731	1,737	1,708	1,708	-40.0	-2.29	11,900	6,699,448,832
[7434]	26/10/06	1,748	1,763	1,748	1,748	0	+0.00	400	6,856,344,576
[7434]	26/10/05	1,760	1,760	1,726	1,748	-22.0	-1.24	2,200	6,856,344,576
[7434]	26/10/02	1,760	1,770	1,760	1,770	+11.0	+0.63	400	6,942,637,568
[7434]	26/10/01	1,759	1,759	1,759	1,759	+3.0	+0.17	1,900	6,899,490,816
[7434]	26/09/30	1,765	1,765	1,756	1,756	-19.0	-1.07	1,200	6,887,724,032
[7434]	26/09/29	1,757	1,799	1,750	1,775	+6.0	+0.34	10,000	6,962,249,216
[7434]	26/09/28	1,800	1,800	1,737	1,769	-12.0	-0.67	10,400	6,938,715,136
[7434]	26/09/25	1,830	1,839	1,781	1,781	-39.0	-2.14	8,500	6,985,783,808
[7434]	26/09/24	1,849	1,849	1,820	1,820	-28.0	-1.52	8,000	7,138,757,120
[7434]	26/09/18	1,849	1,849	1,848	1,848	-1.0	-0.05	1,000	7,248,584,192
[7434]	26/09/17	1,850	1,850	1,824	1,849	-1.0	-0.05	2,600	7,252,506,624
[7434]	26/09/16	1,849	1,850	1,811	1,850	+5.0	+0.27	2,100	7,256,429,056
[7434]	26/09/15	1,845	1,845	1,845	1,845	+40.0	+2.22	100	7,236,816,896
[7434]	26/09/14	1,825	1,825	1,805	1,805	-20.0	-1.10	300	7,079,921,152
[7434]	26/09/11	1,827	1,827	1,825	1,825	-1.0	-0.05	5,600	7,158,369,280
[7434]	26/09/10	1,826	1,826	1,826	1,826	0	+0.00	100	7,162,291,200
[7434]	26/09/09	1,850	1,850	1,826	1,826	0	+0.00	1,400	7,162,291,200
[7434]	26/09/08	1,850	1,850	1,822	1,826	-20.0	-1.08	1,300	7,162,291,200
[7434]	26/09/07	1,811	1,847	1,811	1,846	+36.0	+1.99	700	7,240,739,328
[7434]	26/09/04	1,810	1,810	1,810	1,810	-38.0	-2.06	300	7,099,533,312
[7434]	26/09/03	－	－	－	1,848	－	－	0	-
[7434]	26/09/02	1,833	1,848	1,801	1,848	+18	+0.98	300	-
[7434]	26/09/01	1,848	1,848	1,830	1,830	-9	-0.49	500	-
[7434]	26/08/31	1,847	1,849	1,835	1,839	-1	-0.05	1,900	-
[7434]	26/08/28	1,820	1,840	1,820	1,840	+20	+1.10	200	-
[7434]	26/08/27	1,816	1,820	1,816	1,820	+4	+0.22	1,500	-
[7434]	26/08/26	1,834	1,840	1,816	1,816	+1	+0.06	1,300	-
[7434]	26/08/25	1,830	1,834	1,815	1,815	-15	-0.82	1,300	-
[7434]	26/08/24	1,829	1,830	1,828	1,830	+7	+0.38	1,100	-
[7434]	26/08/21	1,791	1,824	1,758	1,823	+13	+0.72	2,300	-
[7434]	26/08/20	1,810	1,810	1,810	1,810	0	0.00	1,500	-
[7434]	26/08/19	1,810	1,810	1,810	1,810	+19	+1.06	1,000	-
[7434]	26/08/18	1,830	1,830	1,791	1,791	-32	-1.76	200	-
[7434]	26/08/17	1,807	1,823	1,800	1,823	+16	+0.89	1,000	-
[7434]	26/08/14	1,814	1,814	1,782	1,807	-7	-0.39	1,400	-
[7434]	26/08/13	1,798	1,814	1,798	1,814	+16	+0.89	700	-
[7434]	26/08/12	1,766	1,800	1,765	1,798	+31	+1.75	3,100	-
[7434]	26/08/10	1,784	1,784	1,767	1,767	-13	-0.73	1,400	-
[7434]	26/08/07	1,780	1,780	1,779	1,780	0	0.00	1,100	-
[7434]	26/08/06	1,799	1,799	1,773	1,780	-4	-0.22	1,600	-
[7434]	26/08/05	1,797	1,797	1,784	1,784	-3	-0.17	500	-
[7434]	26/08/04	1,792	1,792	1,780	1,787	-14	-0.78	900	-
[7434]	26/08/03	1,801	1,801	1,801	1,801	+13	+0.73	200	-
[7434]	26/07/31	1,793	1,793	1,784	1,788	-23	-1.27	400	-
[7434]	26/07/30	1,776	1,816	1,776	1,811	+41	+2.32	500	-
[7434]	26/07/29	1,799	1,799	1,770	1,770	-30	-1.67	1,600	-
[7434]	26/07/28	1,810	1,817	1,800	1,800	0	0.00	1,700	-
[7434]	26/07/27	1,810	1,810	1,800	1,800	0	0.00	600	-
[7434]	26/07/24	1,800	1,800	1,795	1,800	0	0.00	400	-
[7434]	26/07/23	1,800	1,800	1,800	1,800	0	+0.00	200	7,060,308,992
[7434]	26/07/22	1,800	1,800	1,800	1,800	0	+0.00	200	7,060,308,992
[7434]	26/07/21	1,800	1,800	1,800	1,800	0	+0.00	800	7,060,308,992
[7434]	26/07/17	1,836	1,836	1,800	1,800	0	0.00	6,200	-
[7434]	26/07/16	1,773	1,803	1,773	1,800	-1	-0.06	600	-
[7434]	26/07/15	1,828	1,828	1,791	1,801	-47	-2.54	2,500	-
[7434]	26/07/14	1,840	1,848	1,798	1,848	－	－	3,600	-
[7434]	26/07/13	－	－	－	1,835	－	－	0	-
[7434]	26/07/10	1,834	1,835	1,834	1,835	+1	+0.05	800	-
[7434]	26/07/09	1,829	1,834	1,820	1,834	+4	+0.22	600	-
[7434]	26/07/08	1,800	1,830	1,800	1,830	+30	+1.67	1,900	-
[7434]	26/07/07	1,789	1,800	1,787	1,800	－	－	2,800	-
[7434]	26/07/06	－	－	－	1,799	－	－	0	-
[7434]	26/07/03	1,787	1,799	1,787	1,799	-27	-1.48	600	-
[7434]	26/07/02	1,829	1,829	1,826	1,826	+31	+1.73	200	-
[7434]	26/07/01	1,837	1,839	1,795	1,795	-29	-1.59	800	-
[7434]	26/06/30	1,822	1,824	1,800	1,824	+6	+0.33	800	-
[7434]	26/06/29	1,820	1,820	1,814	1,818	+25	+1.39	1,900	-
[7434]	26/06/26	1,765	1,793	1,761	1,793	+18	+1.01	600	-
[7434]	26/06/25	1,775	1,776	1,775	1,775	-19	-1.06	400	-
[7434]	26/06/24	1,781	1,794	1,781	1,794	0	0.00	200	-
[7434]	26/06/23	1,795	1,795	1,794	1,794	-25	-1.37	300	-
[7434]	26/06/22	1,818	1,819	1,817	1,819	+1	+0.06	1,100	-
[7434]	26/06/19	1,790	1,818	1,790	1,818	+28	+1.56	1,700	-
[7434]	26/06/18	1,760	1,809	1,760	1,790	+30	+1.70	6,900	-
[7434]	26/06/17	1,733	1,760	1,733	1,760	+27	+1.56	2,100	-
[7434]	26/06/16	1,740	1,740	1,733	1,733	-7	-0.40	1,100	-
[7434]	26/06/15	1,759	1,759	1,731	1,740	-20	-1.14	1,500	-
[7434]	26/06/12	1,735	1,769	1,735	1,760	+25	+1.44	1,800	-
[7434]	26/06/11	1,743	1,743	1,713	1,735	-9	-0.52	3,400	-
[7434]	26/06/10	1,725	1,744	1,725	1,744	+19	+1.10	4,000	-
[7434]	26/06/09	1,721	1,736	1,720	1,725	+7	+0.41	4,900	-
[7434]	26/06/08	1,707	1,740	1,707	1,718	-6	-0.35	2,900	-
[7434]	26/06/05	1,725	1,725	1,722	1,724	-1	-0.06	4,800	-
[7434]	26/06/04	1,730	1,731	1,716	1,725	-13	-0.75	3,500	-
[7434]	26/06/03	1,738	1,738	1,728	1,738	0	0.00	5,100	-
[7434]	26/06/02	1,752	1,752	1,730	1,738	-16	-0.91	5,500	-
[7434]	26/06/01	1,767	1,768	1,750	1,754	-13	-0.74	6,000	-
[7434]	26/05/29	1,779	1,779	1,766	1,767	-12	-0.67	5,900	-
[7434]	26/05/28	1,747	1,809	1,736	1,779	-88	-4.71	15,800	-
[7434]	26/05/27	1,850	1,878	1,849	1,867	-1	-0.05	9,800	-
[7434]	26/05/26	1,888	1,893	1,855	1,868	-32	-1.68	6,800	-
[7434]	26/05/25	1,910	1,910	1,900	1,900	-10	-0.52	4,100	-
[7434]	26/05/22	1,914	1,926	1,906	1,910	-14.0	-0.73	3,700	-
[7434]	26/05/21	1,920	1,974	1,915	1,924	+4.0	+0.21	2,700	-
[7434]	26/05/20	1,962	1,977	1,919	1,920	-42.0	-2.14	3,300	-
[7434]	26/05/19	1,990	1,990	1,962	1,962	-38.0	-1.90	2,300	-
[7434]	26/05/18	1,992	2,000	1,952	2,000	+8.0	+0.40	3,900	-
[7434]	26/05/15	1,982	2,015	1,970	1,992	+2.0	+0.10	4,400	-
[7434]	26/05/14	1,973	1,990	1,970	1,990	-6.0	-0.30	3,200	-
[7434]	26/05/13	1,965	1,996	1,965	1,996	+24.0	+1.22	1,500	-
[7434]	26/05/12	1,970	1,985	1,970	1,972	-48.0	-2.38	1,800	-
[7434]	26/05/11	1,958	2,020	1,950	2,020	+62.0	+3.17	16,300	-
[7434]	26/05/08	1,915	1,959	1,894	1,958	+35.0	+1.82	6,700	-
[7434]	26/05/07	1,899	1,980	1,890	1,923	+37.0	+1.96	17,600	-
[7434]	26/05/01	1,878	1,891	1,878	1,886	+9.0	+0.48	4,700	-
[7434]	26/04/30	1,850	1,881	1,846	1,877	+29.0	+1.57	5,200	-
[7434]	26/04/28	1,835	1,854	1,835	1,848	+8.0	+0.43	3,700	-
[7434]	26/04/27	1,848	1,854	1,840	1,840	0	0.00	1,800	-
[7434]	26/04/24	1,849	1,849	1,832	1,840	-9	-0.49	3,100	-
[7434]	26/04/23	1,848	1,849	1,839	1,849	+6	+0.33	1,300	-
[7434]	26/04/22	1,849	1,850	1,841	1,843	+8	+0.44	2,400	-
[7434]	26/04/21	1,835	1,836	1,835	1,835	0	0.00	600	-
[7434]	26/04/20	1,835	1,839	1,833	1,835	+7	+0.38	1,900	-
[7434]	26/04/17	1,842	1,850	1,824	1,828	-11	-0.60	7,200	-
[7434]	26/04/16	1,847	1,864	1,839	1,839	-1	-0.05	2,400	-
[7434]	26/04/15	1,841	1,846	1,840	1,840	+3	+0.16	2,500	-
[7434]	26/04/14	1,822	1,840	1,822	1,837	+10	+0.55	7,700	-
[7434]	26/04/13	1,906	1,934	1,810	1,827	-65	-3.44	43,200	-
[7434]	26/04/10	1,926	1,926	1,892	1,892	-8	-0.42	3,300	-
[7434]	26/04/09	1,924	1,924	1,900	1,900	-21	-1.09	1,000	-
[7434]	26/04/08	1,938	1,949	1,918	1,921	-18	-0.93	3,400	-
[7434]	26/04/07	1,922	1,939	1,910	1,939	+21	+1.09	2,700	-
[7434]	26/04/06	1,931	1,957	1,896	1,918	+1	+0.05	3,700	-
[7434]	26/04/03	1,879	1,941	1,879	1,917	+27	+1.43	2,200	-
[7434]	26/04/02	1,892	1,972	1,873	1,890	+21	+1.12	4,600	-
[7434]	26/04/01	1,895	1,895	1,865	1,869	+8	+0.43	2,600	-
[7434]	26/03/31	1,838	1,861	1,838	1,861	+25	+1.36	2,800	-
[7434]	26/03/30	1,828	1,838	1,819	1,836	0	0.00	3,700	-
[7434]	26/03/27	1,817	1,836	1,815	1,836	+17	+0.93	3,100	-
[7434]	26/03/26	1,818	1,825	1,818	1,819	0	0.00	2,300	-
[7434]	26/03/25	1,810	1,827	1,810	1,819	+9	+0.50	3,600	-
[7434]	26/03/24	1,812	1,823	1,800	1,810	+1	+0.06	3,900	-
[7434]	26/03/23	1,855	1,855	1,792	1,809	-46	-2.48	8,800	-
[7434]	26/03/19	1,864	1,864	1,855	1,855	-19	-1.01	600	-
[7434]	26/03/18	1,872	1,877	1,861	1,874	+11	+0.59	1,200	-
[7434]	26/03/17	1,863	1,874	1,856	1,863	+1	+0.05	1,400	-
[7434]	26/03/16	1,867	1,879	1,854	1,862	0	0.00	2,500	-
[7434]	26/03/13	1,870	1,870	1,862	1,862	-18	-0.96	400	-
[7434]	26/03/12	1,860	1,905	1,860	1,880	+1	+0.05	1,500	-
[7434]	26/03/11	1,849	1,879	1,822	1,879	+35	+1.90	7,200	-
[7434]	26/03/10	1,871	1,880	1,843	1,844	-18	-0.97	4,400	-
[7434]	26/03/09	1,890	1,890	1,844	1,862	-37	-1.95	5,300	-
[7434]	26/03/06	1,890	1,908	1,887	1,899	-9	-0.47	1,800	-
[7434]	26/03/05	1,917	1,921	1,885	1,908	+5	+0.26	2,300	-
[7434]	26/03/04	1,936	1,936	1,864	1,903	-37	-1.91	6,200	-
[7434]	26/03/03	1,956	1,956	1,940	1,940	-20	-1.02	3,700	-
[7434]	26/03/02	1,953	1,967	1,952	1,960	-16	-0.81	5,100	-
[7434]	26/02/27	1,980	1,987	1,958	1,976	-7	-0.35	5,200	-
[7434]	26/02/26	1,990	1,995	1,962	1,983	-3	-0.15	5,200	-
[7434]	26/02/25	1,980	1,986	1,974	1,986	+6	+0.30	3,300	-
[7434]	26/02/24	1,988	1,988	1,958	1,980	+5	+0.25	3,600	-
[7434]	26/02/20	1,976	1,976	1,975	1,975	+35	+1.80	200	-
[7434]	26/02/19	1,957	1,989	1,940	1,940	-6	-0.31	500	-
[7434]	26/02/18	1,989	1,989	1,946	1,946	-17	-0.87	2,100	-
[7434]	26/02/17	1,987	1,987	1,923	1,963	-15	-0.76	4,800	-
[7434]	26/02/16	1,978	1,993	1,966	1,978	+28	+1.44	2,000	-
[7434]	26/02/13	1,965	1,967	1,950	1,950	+5	+0.26	2,000	-
[7434]	26/02/12	1,964	1,965	1,945	1,945	+1	+0.05	2,600	-
[7434]	26/02/10	1,946	1,960	1,943	1,944	-1	-0.05	3,100	-
[7434]	26/02/09	1,961	1,961	1,945	1,945	0	0.00	2,000	-
[7434]	26/02/06	1,950	1,953	1,945	1,945	-15	-0.77	1,000	-
[7434]	26/02/05	1,960	1,961	1,953	1,960	0	0.00	1,700	-
[7434]	26/02/04	1,960	1,960	1,959	1,960	+1	+0.05	600	-
[7434]	26/02/03	1,956	1,960	1,954	1,959	0	0.00	1,300	-
[7434]	26/02/02	1,971	1,971	1,954	1,959	-10	-0.51	800	-
[7434]	26/01/30	1,987	2,000	1,951	1,969	-2	-0.10	3,400	-
[7434]	26/01/29	1,997	1,997	1,971	1,971	-2	-0.10	1,900	-
[7434]	26/01/28	1,992	1,992	1,958	1,973	+21	+1.08	1,400	-
[7434]	26/01/27	1,935	1,981	1,915	1,952	+14	+0.72	11,000	-
[7434]	26/01/26	1,952	1,968	1,938	1,938	-12	-0.62	2,500	-
[7434]	26/01/23	1,971	2,003	1,950	1,950	-21	-1.07	2,200	-
[7434]	26/01/22	2,012	2,012	1,969	1,971	-42	-2.09	1,800	-
[7434]	26/01/21	1,984	2,024	1,984	2,013	+29	+1.46	2,000	-
[7434]	26/01/20	1,966	1,984	1,953	1,984	+20	+1.02	3,100	-
[7434]	26/01/19	1,964	1,964	1,953	1,964	0	0.00	1,400	-
[7434]	26/01/16	2,000	2,000	1,961	1,964	-28	-1.41	3,100	-
[7434]	26/01/15	1,976	1,994	1,976	1,992	-7	-0.35	2,400	-
[7434]	26/01/14	2,049	2,096	1,999	1,999	-100	-4.76	10,300	-
[7434]	26/01/13	1,950	2,099	1,950	2,099	+150	+7.70	8,500	-
[7434]	26/01/09	1,950	1,950	1,944	1,949	-6	-0.31	300	-
[7434]	26/01/08	1,955	1,955	1,955	1,955	+11	+0.57	100	-
[7434]	26/01/07	1,952	1,952	1,941	1,944	+10	+0.52	600	-
[7434]	26/01/06	1,933	1,935	1,933	1,934	+2	+0.10	1,700	-
[7434]	26/01/05	1,930	1,932	1,930	1,932	+2	+0.10	200	-
[7434]	25/12/30	1,937	1,937	1,930	1,930	-6	-0.31	700	-
[7434]	25/12/29	1,936	1,936	1,936	1,936	0	0.00	1,800	-
[7434]	25/12/26	1,914	1,936	1,914	1,936	－	－	1,400	-
[7434]	25/12/25	－	－	－	1,914	－	－	0	-
[7434]	25/12/24	1,906	1,921	1,902	1,914	+18	+0.95	1,400	-
[7434]	25/12/23	1,894	1,919	1,894	1,896	－	－	1,600	-
[7434]	25/12/22	－	－	－	1,894	－	－	0	-
[7434]	25/12/19	1,924	1,924	1,885	1,894	+26	+1.39	5,800	-
[7434]	25/12/18	1,876	1,876	1,854	1,868	-2	-0.11	1,200	-
[7434]	25/12/17	1,881	1,881	1,870	1,870	-20	-1.06	2,700	-
[7434]	25/12/16	1,877	1,890	1,871	1,890	+13	+0.69	600	-
[7434]	25/12/15	1,851	1,877	1,851	1,877	+10	+0.54	1,200	-
[7434]	25/12/12	1,850	1,873	1,850	1,867	+17	+0.92	1,100	-
[7434]	25/12/11	1,850	1,850	1,850	1,850	－	－	600	-
[7434]	25/12/10	－	－	－	1,822	－	－	0	-
[7434]	25/12/09	1,822	1,822	1,822	1,822	0	0.00	100	-
[7434]	25/12/08	1,822	1,822	1,822	1,822	+1	+0.05	100	-
[7434]	25/12/05	1,821	1,821	1,821	1,821	-3	-0.16	200	-
[7434]	25/12/04	1,824	1,824	1,824	1,824	0	0.00	100	-
[7434]	25/12/03	1,822	1,824	1,822	1,824	0	0.00	300	-
[7434]	25/12/02	1,824	1,824	1,824	1,824	+2	+0.11	100	-
[7434]	25/12/01	1,849	1,850	1,822	1,822	+12	+0.66	2,000	-
[7434]	25/11/28	1,828	1,838	1,790	1,810	-9	-0.49	1,700	-
[7434]	25/11/27	1,808	1,819	1,808	1,819	-5	-0.27	200	-
[7434]	25/11/26	1,823	1,824	1,796	1,824	－	－	500	-
[7434]	25/11/25	－	－	－	1,810	－	－	0	-
[7434]	25/11/21	1,810	1,811	1,810	1,810	0	0.00	1,300	-
[7434]	25/11/20	1,801	1,810	1,801	1,810	+9	+0.50	200	-
[7434]	25/11/19	1,801	1,801	1,801	1,801	+7	+0.39	300	-
[7434]	25/11/18	1,794	1,794	1,794	1,794	+5	+0.28	200	-
[7434]	25/11/17	1,796	1,809	1,781	1,789	-7	-0.39	3,000	-
[7434]	25/11/14	1,828	1,828	1,781	1,796	－	－	4,100	-
[7434]	25/11/13	－	－	－	1,838	－	－	0	-
[7434]	25/11/12	1,839	1,839	1,838	1,838	－	－	200	-
[7434]	25/11/11	－	－	－	1,828	－	－	0	-
[7434]	25/11/10	1,827	1,828	1,827	1,828	－	－	300	-
[7434]	25/11/07	－	－	－	1,827	－	－	0	-
[7434]	25/11/06	1,843	1,843	1,825	1,827	+3	+0.16	400	-
[7434]	25/11/05	1,824	1,843	1,820	1,824	-21	-1.14	700	-
[7434]	25/11/04	1,846	1,846	1,845	1,845	+25	+1.37	300	-
[7434]	25/10/31	1,830	1,830	1,820	1,820	0	0.00	400	-
[7434]	25/10/30	1,816	1,820	1,816	1,820	-1	-0.05	200	-
[7434]	25/10/29	1,835	1,835	1,821	1,821	+6	+0.33	1,600	-
[7434]	25/10/28	1,837	1,845	1,815	1,815	+7	+0.39	2,000	-
[7434]	25/10/27	1,843	1,843	1,808	1,808	-21	-1.15	400	-
[7434]	25/10/24	1,831	1,831	1,829	1,829	+1	+0.05	300	-
[7434]	25/10/23	1,835	1,835	1,828	1,828	-12	-0.65	300	-
[7434]	25/10/22	1,829	1,840	1,829	1,840	+11	+0.60	500	-
[7434]	25/10/21	1,822	1,829	1,807	1,829	+7	+0.38	1,400	-
[7434]	25/10/20	1,797	1,822	1,797	1,822	+26	+1.45	400	-
[7434]	25/10/17	1,799	1,799	1,796	1,796	-3	-0.17	400	-
[7434]	25/10/16	1,799	1,799	1,799	1,799	0	0.00	100	-
[7434]	25/10/15	1,796	1,799	1,796	1,799	+4	+0.22	1,100	-
[7434]	25/10/14	1,846	1,878	1,781	1,795	-21	-1.16	6,200	-
[7434]	25/10/10	1,840	1,840	1,816	1,816	-24	-1.30	5,200	-
[7434]	25/10/09	1,814	1,840	1,814	1,840	+26	+1.43	400	-
[7434]	25/10/08	1,830	1,835	1,810	1,814	-19	-1.04	1,800	-
[7434]	25/10/07	1,810	1,835	1,810	1,833	+25	+1.38	1,200	-
[7434]	25/10/06	1,827	1,830	1,793	1,808	-19	-1.04	5,300	-
[7434]	25/10/03	1,824	1,828	1,786	1,827	+43	+2.41	1,700	-
[7434]	25/10/02	1,810	1,811	1,778	1,784	-25	-1.38	1,800	-
[7434]	25/10/01	1,845	1,845	1,790	1,809	-26	-1.42	3,900	-
[7434]	25/09/30	1,841	1,841	1,835	1,835	-6	-0.33	200	-
[7434]	25/09/29	1,887	1,887	1,830	1,841	+8	+0.44	9,800	-
[7434]	25/09/26	1,822	1,835	1,822	1,833	+5	+0.27	700	-
[7434]	25/09/25	1,811	1,833	1,811	1,828	+17	+0.94	1,200	-
[7434]	25/09/24	1,809	1,825	1,809	1,811	+2	+0.11	1,500	-
[7434]	25/09/22	1,808	1,829	1,808	1,809	+1	+0.06	4,600	-
[7434]	25/09/19	1,804	1,822	1,804	1,808	+2	+0.11	800	-
[7434]	25/09/18	1,814	1,817	1,806	1,806	+8	+0.44	1,100	-
[7434]	25/09/17	1,798	1,798	1,798	1,798	+2	+0.11	100	-
[7434]	25/09/16	1,802	1,802	1,793	1,796	-6	-0.33	600	-
[7434]	25/09/12	1,802	1,802	1,802	1,802	0	0.00	700	-
[7434]	25/09/11	1,800	1,810	1,800	1,802	+2	+0.11	700	-
[7434]	25/09/10	1,800	1,800	1,800	1,800	0	0.00	100	-
[7434]	25/09/09	1,800	1,800	1,791	1,800	-5	-0.28	2,100	-
[7434]	25/09/08	1,801	1,810	1,801	1,805	+12	+0.67	600	-
[7434]	25/09/05	1,792	1,793	1,792	1,793	-2	-0.11	500	-