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
[7438]	26/10/29	1,670	1,677	1,644	1,672	-3.0	-0.18	142,800	42,861,654,016
[7438]	26/10/28	1,707	1,726	1,675	1,675	-47.0	-2.73	41,500	42,938,556,416
[7438]	26/10/27	1,779	1,780	1,722	1,722	-44.0	-2.49	33,300	44,143,403,008
[7438]	26/10/26	1,760	1,775	1,751	1,766	-6.0	-0.34	32,500	45,271,339,008
[7438]	26/10/23	1,765	1,777	1,754	1,772	+27.0	+1.55	41,100	45,425,147,904
[7438]	26/10/22	1,729	1,755	1,729	1,745	+14.0	+0.81	23,100	44,733,005,824
[7438]	26/10/21	1,729	1,735	1,714	1,731	+14.0	+0.82	24,100	44,374,114,304
[7438]	26/10/20	1,725	1,728	1,702	1,717	-3.0	-0.17	28,100	44,015,226,880
[7438]	26/10/19	1,707	1,721	1,688	1,720	-5.0	-0.29	28,100	44,092,129,280
[7438]	26/10/16	1,689	1,725	1,686	1,725	+28.0	+1.65	34,000	44,220,305,408
[7438]	26/10/15	1,695	1,706	1,683	1,697	+1.0	+0.06	34,300	43,502,526,464
[7438]	26/10/14	1,683	1,701	1,674	1,696	+13.0	+0.77	23,500	43,476,893,696
[7438]	26/10/13	1,651	1,683	1,651	1,683	+32.0	+1.94	19,300	43,143,639,040
[7438]	26/10/09	1,653	1,674	1,647	1,651	+15.0	+0.92	27,200	42,323,320,832
[7438]	26/10/08	1,619	1,641	1,602	1,636	+16.0	+0.99	32,200	41,938,796,544
[7438]	26/10/07	1,626	1,633	1,620	1,620	-16.0	-0.98	19,400	41,528,635,392
[7438]	26/10/06	1,625	1,641	1,620	1,636	0	+0.00	35,800	41,938,796,544
[7438]	26/10/05	1,642	1,643	1,622	1,636	-19.0	-1.15	43,300	41,938,796,544
[7438]	26/10/02	1,701	1,703	1,641	1,655	-63.0	-3.67	65,900	42,425,860,096
[7438]	26/10/01	1,746	1,757	1,704	1,718	-68.0	-3.81	59,100	44,040,859,648
[7438]	26/09/30	1,779	1,791	1,750	1,786	+4.0	+0.22	39,200	45,784,039,424
[7438]	26/09/29	1,775	1,797	1,755	1,782	-25.0	-1.38	49,400	45,681,500,160
[7438]	26/09/28	1,810	1,815	1,794	1,807	+5.0	+0.28	53,600	46,322,372,608
[7438]	26/09/25	1,789	1,803	1,780	1,802	+27.0	+1.52	47,200	46,194,196,480
[7438]	26/09/24	1,810	1,820	1,768	1,775	-25.0	-1.39	35,600	45,502,054,400
[7438]	26/09/18	1,780	1,807	1,778	1,800	+13.0	+0.73	36,000	46,142,926,848
[7438]	26/09/17	1,750	1,787	1,750	1,787	+31.0	+1.77	43,200	45,809,672,192
[7438]	26/09/16	1,718	1,757	1,718	1,756	+25.0	+1.44	28,200	45,014,990,848
[7438]	26/09/15	1,722	1,741	1,722	1,731	+2.0	+0.12	29,000	44,374,114,304
[7438]	26/09/14	1,710	1,747	1,710	1,729	+8.0	+0.46	38,400	44,322,844,672
[7438]	26/09/11	1,723	1,725	1,700	1,721	-10.0	-0.58	54,900	44,117,766,144
[7438]	26/09/10	1,720	1,733	1,700	1,731	+8.0	+0.46	44,400	44,374,114,304
[7438]	26/09/09	1,718	1,742	1,718	1,723	+4.0	+0.23	49,800	44,169,035,776
[7438]	26/09/08	1,697	1,727	1,692	1,719	+22.0	+1.30	53,000	44,066,496,512
[7438]	26/09/07	1,681	1,724	1,681	1,697	+9.0	+0.53	45,400	43,502,526,464
[7438]	26/09/04	1,659	1,690	1,648	1,688	+12.0	+0.72	34,300	43,271,811,072
[7438]	26/09/03	1,703	1,703	1,668	1,676	-28.0	-1.64	44,700	42,964,193,280
[7438]	26/09/02	1,695	1,709	1,690	1,704	-7.0	-0.41	49,000	43,681,972,224
[7438]	26/09/01	1,688	1,716	1,685	1,711	+14.0	+0.82	43,900	43,861,417,984
[7438]	26/08/31	1,690	1,707	1,678	1,697	+11.0	+0.65	44,500	43,502,526,464
[7438]	26/08/28	1,718	1,730	1,677	1,686	-34.0	-1.98	75,400	43,220,541,440
[7438]	26/08/27	1,701	1,732	1,691	1,720	+21.0	+1.24	96,600	44,092,129,280
[7438]	26/08/26	1,665	1,699	1,656	1,699	+35.0	+2.10	74,500	43,553,796,096
[7438]	26/08/25	1,650	1,665	1,634	1,664	+24.0	+1.46	70,000	42,656,571,392
[7438]	26/08/24	1,615	1,646	1,612	1,640	+32.0	+1.99	79,500	42,041,335,808
[7438]	26/08/21	1,612	1,622	1,592	1,608	-4.0	-0.25	47,700	41,221,017,600
[7438]	26/08/20	1,598	1,616	1,597	1,612	+16.0	+1.00	42,100	41,323,556,864
[7438]	26/08/19	1,601	1,604	1,574	1,596	-5.0	-0.31	49,200	40,913,395,712
[7438]	26/08/18	1,594	1,610	1,590	1,601	0	+0.00	28,800	41,041,571,840
[7438]	26/08/17	1,600	1,623	1,590	1,601	-5.0	-0.31	62,800	41,041,571,840
[7438]	26/08/14	1,573	1,607	1,562	1,606	+17.0	+1.07	71,300	41,169,743,872
[7438]	26/08/13	1,570	1,595	1,562	1,589	+29.0	+1.86	44,600	40,733,949,952
[7438]	26/08/12	1,559	1,568	1,550	1,560	+10.0	+0.65	38,400	39,990,538,240
[7438]	26/08/10	1,556	1,594	1,548	1,550	0	+0.00	42,500	39,734,185,984
[7438]	26/08/07	1,515	1,554	1,503	1,550	+50.0	+3.33	56,900	39,734,185,984
[7438]	26/08/06	1,485	1,504	1,485	1,500	+13.0	+0.87	36,000	38,452,441,088
[7438]	26/08/05	1,484	1,496	1,484	1,487	+5.0	+0.34	21,100	38,119,186,432
[7438]	26/08/04	1,498	1,501	1,482	1,482	-16.0	-1.07	29,900	37,991,010,304
[7438]	26/08/03	1,529	1,530	1,497	1,498	-36.0	-2.35	30,500	38,401,171,456
[7438]	26/07/31	1,578	1,583	1,534	1,534	-59.0	-3.70	23,500	39,324,028,928
[7438]	26/07/30	1,604	1,604	1,583	1,593	-14.0	-0.87	43,500	40,836,493,312
[7438]	26/07/29	1,581	1,607	1,574	1,607	+37.0	+2.36	50,600	41,195,380,736
[7438]	26/07/28	1,580	1,580	1,552	1,570	-10.0	-0.63	28,600	40,246,886,400
[7438]	26/07/27	1,560	1,580	1,559	1,580	+23.0	+1.48	38,600	40,503,238,656
[7438]	26/07/24	1,547	1,564	1,538	1,557	+9.0	+0.58	37,800	39,913,631,744
[7438]	26/07/23	1,534	1,550	1,534	1,548	+14.0	+0.91	22,000	39,682,916,352
[7438]	26/07/22	1,515	1,537	1,506	1,534	+8.0	+0.52	33,100	39,324,028,928
[7438]	26/07/21	1,513	1,529	1,513	1,526	+4.0	+0.26	57,900	39,118,950,400
[7438]	26/07/17	1,521	1,534	1,514	1,522	-3	-0.20	22,100	-
[7438]	26/07/16	1,533	1,544	1,524	1,525	-15	-0.97	17,700	-
[7438]	26/07/15	1,534	1,547	1,530	1,540	+10	+0.65	22,800	-
[7438]	26/07/14	1,536	1,555	1,530	1,530	-5	-0.33	27,500	-
[7438]	26/07/13	1,557	1,572	1,535	1,535	-16	-1.03	21,400	-
[7438]	26/07/10	1,552	1,559	1,546	1,551	-1	-0.06	28,100	-
[7438]	26/07/09	1,552	1,564	1,545	1,552	-6	-0.39	16,100	-
[7438]	26/07/08	1,565	1,566	1,548	1,558	-5	-0.32	22,000	-
[7438]	26/07/07	1,534	1,564	1,534	1,563	+32	+2.09	33,500	-
[7438]	26/07/06	1,540	1,549	1,529	1,531	-8	-0.52	26,100	-
[7438]	26/07/03	1,526	1,542	1,526	1,539	+15	+0.98	25,000	-
[7438]	26/07/02	1,514	1,537	1,514	1,524	+16	+1.06	28,500	-
[7438]	26/07/01	1,519	1,520	1,506	1,508	-6	-0.40	14,200	-
[7438]	26/06/30	1,527	1,527	1,505	1,514	-6	-0.39	23,600	-
[7438]	26/06/29	1,516	1,528	1,507	1,520	+15	+1.00	40,400	-
[7438]	26/06/26	1,495	1,507	1,491	1,505	+15	+1.01	21,100	-
[7438]	26/06/25	1,500	1,500	1,485	1,490	+8	+0.54	23,600	-
[7438]	26/06/24	1,477	1,495	1,477	1,482	+5	+0.34	29,000	-
[7438]	26/06/23	1,482	1,484	1,470	1,477	-13	-0.87	24,500	-
[7438]	26/06/22	1,507	1,507	1,477	1,490	-17	-1.13	12,400	-
[7438]	26/06/19	1,476	1,507	1,476	1,507	+32	+2.17	23,600	-
[7438]	26/06/18	1,489	1,495	1,474	1,475	-8	-0.54	18,900	-
[7438]	26/06/17	1,484	1,490	1,475	1,483	-1	-0.07	35,000	-
[7438]	26/06/16	1,468	1,486	1,459	1,484	+18	+1.23	28,700	-
[7438]	26/06/15	1,468	1,472	1,460	1,466	+7	+0.48	16,600	-
[7438]	26/06/12	1,468	1,476	1,452	1,459	-9	-0.61	33,900	-
[7438]	26/06/11	1,460	1,471	1,445	1,468	+14	+0.96	29,600	-
[7438]	26/06/10	1,450	1,472	1,447	1,454	+11	+0.76	28,600	-
[7438]	26/06/09	1,440	1,458	1,434	1,443	+14	+0.98	38,700	-
[7438]	26/06/08	1,416	1,446	1,416	1,429	+1	+0.07	38,800	-
[7438]	26/06/05	1,421	1,438	1,421	1,428	+7	+0.49	17,300	-
[7438]	26/06/04	1,425	1,429	1,418	1,421	-10	-0.70	15,200	-
[7438]	26/06/03	1,402	1,432	1,397	1,431	+30	+2.14	28,700	-
[7438]	26/06/02	1,414	1,419	1,395	1,401	-13	-0.92	54,600	-
[7438]	26/06/01	1,434	1,437	1,414	1,414	-23	-1.60	28,400	-
[7438]	26/05/29	1,437	1,454	1,432	1,437	-1	-0.07	18,600	-
[7438]	26/05/28	1,423	1,443	1,420	1,438	+18	+1.27	27,800	-
[7438]	26/05/27	1,414	1,426	1,410	1,420	+6	+0.42	22,400	-
[7438]	26/05/26	1,416	1,425	1,412	1,414	-15	-1.05	22,500	-
[7438]	26/05/25	1,438	1,441	1,418	1,429	-9	-0.63	26,300	-
[7438]	26/05/22	1,434	1,438	1,416	1,438	+8.0	+0.56	19,700	-
[7438]	26/05/21	1,432	1,447	1,430	1,430	-4.0	-0.28	19,500	-
[7438]	26/05/20	1,440	1,440	1,413	1,434	-2.0	-0.14	32,100	-
[7438]	26/05/19	1,443	1,460	1,436	1,436	-5.0	-0.35	28,600	-
[7438]	26/05/18	1,500	1,500	1,437	1,441	-56.0	-3.74	41,700	-
[7438]	26/05/15	1,502	1,517	1,488	1,497	0	+0.00	18,900	-
[7438]	26/05/14	1,461	1,502	1,442	1,497	+39.0	+2.67	34,500	-
[7438]	26/05/13	1,458	1,464	1,451	1,458	+7.0	+0.48	16,200	-
[7438]	26/05/12	1,454	1,460	1,443	1,451	+8.0	+0.55	17,300	-
[7438]	26/05/11	1,453	1,458	1,443	1,443	-10.0	-0.69	22,300	-
[7438]	26/05/08	1,460	1,464	1,449	1,453	-12.0	-0.82	27,900	-
[7438]	26/05/07	1,473	1,476	1,461	1,465	+7.0	+0.48	24,400	-
[7438]	26/05/01	1,444	1,462	1,435	1,458	+8.0	+0.55	27,800	-
[7438]	26/04/30	1,453	1,455	1,442	1,450	-15.0	-1.02	32,500	-
[7438]	26/04/28	1,454	1,465	1,450	1,465	+14.0	+0.96	31,700	-
[7438]	26/04/27	1,460	1,469	1,447	1,451	-7	-0.48	27,300	-
[7438]	26/04/24	1,462	1,462	1,455	1,458	+5	+0.34	14,700	-
[7438]	26/04/23	1,466	1,475	1,450	1,453	-21	-1.42	21,700	-
[7438]	26/04/22	1,483	1,491	1,473	1,474	-10	-0.67	23,300	-
[7438]	26/04/21	1,507	1,507	1,484	1,484	-17	-1.13	14,000	-
[7438]	26/04/20	1,511	1,515	1,496	1,501	-8	-0.53	25,500	-
[7438]	26/04/17	1,522	1,535	1,509	1,509	-21	-1.37	23,000	-
[7438]	26/04/16	1,546	1,554	1,530	1,530	-16	-1.03	25,300	-
[7438]	26/04/15	1,533	1,549	1,533	1,546	+24	+1.58	29,700	-
[7438]	26/04/14	1,526	1,538	1,522	1,522	-4	-0.26	31,200	-
[7438]	26/04/13	1,530	1,545	1,522	1,526	-8	-0.52	32,500	-
[7438]	26/04/10	1,537	1,541	1,526	1,534	-1	-0.07	24,200	-
[7438]	26/04/09	1,547	1,550	1,530	1,535	-4	-0.26	35,200	-
[7438]	26/04/08	1,544	1,544	1,529	1,539	+18	+1.18	35,400	-
[7438]	26/04/07	1,515	1,528	1,481	1,521	+6	+0.40	47,000	-
[7438]	26/04/06	1,511	1,520	1,510	1,515	0	0.00	13,600	-
[7438]	26/04/03	1,508	1,520	1,501	1,515	+7	+0.46	22,300	-
[7438]	26/04/02	1,531	1,542	1,503	1,508	-24	-1.57	25,700	-
[7438]	26/04/01	1,521	1,533	1,515	1,532	+33	+2.20	29,300	-
[7438]	26/03/31	1,499	1,514	1,487	1,499	-7	-0.46	31,400	-
[7438]	26/03/30	1,486	1,527	1,473	1,506	-42	-2.71	135,200	-
[7438]	26/03/27	1,550	1,553	1,535	1,548	+5	+0.32	209,500	-
[7438]	26/03/26	1,540	1,544	1,523	1,543	+12	+0.78	112,700	-
[7438]	26/03/25	1,525	1,534	1,513	1,531	+29	+1.93	91,700	-
[7438]	26/03/24	1,508	1,508	1,481	1,502	+31	+2.11	76,200	-
[7438]	26/03/23	1,503	1,503	1,460	1,471	-4	-0.27	152,800	-
[7438]	26/03/19	1,486	1,500	1,472	1,475	-25	-1.67	62,400	-
[7438]	26/03/18	1,489	1,500	1,488	1,500	+25	+1.69	40,600	-
[7438]	26/03/17	1,464	1,475	1,463	1,475	+17	+1.17	40,900	-
[7438]	26/03/16	1,459	1,463	1,451	1,458	+3	+0.21	57,900	-
[7438]	26/03/13	1,455	1,467	1,453	1,455	-8	-0.55	42,600	-
[7438]	26/03/12	1,485	1,485	1,460	1,463	-32	-2.14	66,700	-
[7438]	26/03/11	1,507	1,507	1,489	1,495	+5	+0.34	27,400	-
[7438]	26/03/10	1,490	1,502	1,482	1,490	+14	+0.95	30,300	-
[7438]	26/03/09	1,459	1,478	1,447	1,476	-13	-0.87	85,100	-
[7438]	26/03/06	1,488	1,497	1,478	1,489	-13	-0.87	41,900	-
[7438]	26/03/05	1,509	1,514	1,495	1,502	+36	+2.46	47,300	-
[7438]	26/03/04	1,491	1,491	1,456	1,466	-42	-2.79	90,600	-
[7438]	26/03/03	1,534	1,534	1,508	1,508	-15	-0.98	49,600	-
[7438]	26/03/02	1,532	1,539	1,516	1,523	-26	-1.68	44,000	-
[7438]	26/02/27	1,539	1,549	1,536	1,549	+17	+1.11	39,800	-
[7438]	26/02/26	1,544	1,545	1,532	1,532	-1	-0.07	41,300	-
[7438]	26/02/25	1,537	1,545	1,528	1,533	-2	-0.13	44,500	-
[7438]	26/02/24	1,519	1,539	1,511	1,535	+24	+1.59	44,000	-
[7438]	26/02/20	1,508	1,517	1,503	1,511	-9	-0.59	24,600	-
[7438]	26/02/19	1,517	1,520	1,503	1,520	+3	+0.20	34,600	-
[7438]	26/02/18	1,524	1,532	1,514	1,517	-3	-0.20	31,400	-
[7438]	26/02/17	1,536	1,540	1,519	1,520	-19	-1.23	22,200	-
[7438]	26/02/16	1,509	1,539	1,500	1,539	+30	+1.99	32,000	-
[7438]	26/02/13	1,556	1,557	1,505	1,509	-43	-2.77	35,400	-
[7438]	26/02/12	1,556	1,567	1,551	1,552	+9	+0.58	33,400	-
[7438]	26/02/10	1,533	1,547	1,530	1,543	+13	+0.85	22,200	-
[7438]	26/02/09	1,527	1,536	1,518	1,530	+18	+1.19	37,200	-
[7438]	26/02/06	1,500	1,512	1,494	1,512	+10	+0.67	20,500	-
[7438]	26/02/05	1,508	1,512	1,501	1,502	+7	+0.47	21,200	-
[7438]	26/02/04	1,490	1,498	1,482	1,495	+9	+0.61	25,500	-
[7438]	26/02/03	1,492	1,500	1,486	1,486	-4	-0.27	40,700	-
[7438]	26/02/02	1,497	1,505	1,485	1,490	-1	-0.07	32,400	-
[7438]	26/01/30	1,469	1,494	1,466	1,491	+23	+1.57	33,000	-
[7438]	26/01/29	1,475	1,481	1,454	1,468	-5	-0.34	41,500	-
[7438]	26/01/28	1,493	1,493	1,473	1,473	-20	-1.34	34,400	-
[7438]	26/01/27	1,502	1,509	1,488	1,493	-9	-0.60	39,200	-
[7438]	26/01/26	1,509	1,511	1,496	1,502	-20	-1.31	29,900	-
[7438]	26/01/23	1,529	1,533	1,518	1,522	+6	+0.40	26,300	-
[7438]	26/01/22	1,502	1,529	1,501	1,516	+9	+0.60	28,600	-
[7438]	26/01/21	1,511	1,513	1,494	1,507	-17	-1.12	53,300	-
[7438]	26/01/20	1,541	1,541	1,514	1,524	-24	-1.55	42,900	-
[7438]	26/01/19	1,553	1,558	1,544	1,548	-7	-0.45	27,800	-
[7438]	26/01/16	1,543	1,556	1,536	1,555	-1	-0.06	30,300	-
[7438]	26/01/15	1,554	1,563	1,553	1,556	-1	-0.06	22,700	-
[7438]	26/01/14	1,550	1,567	1,550	1,557	+2	+0.13	24,300	-
[7438]	26/01/13	1,574	1,579	1,555	1,555	-11	-0.70	39,700	-
[7438]	26/01/09	1,559	1,570	1,557	1,566	+22	+1.42	21,200	-
[7438]	26/01/08	1,575	1,575	1,543	1,544	-29	-1.84	31,900	-
[7438]	26/01/07	1,591	1,597	1,570	1,573	-28	-1.75	32,000	-
[7438]	26/01/06	1,575	1,608	1,575	1,601	+40	+2.56	26,000	-
[7438]	26/01/05	1,585	1,588	1,561	1,561	-14	-0.89	24,700	-
[7438]	25/12/30	1,581	1,582	1,568	1,575	-3	-0.19	23,400	-
[7438]	25/12/29	1,581	1,587	1,569	1,578	+5	+0.32	36,200	-
[7438]	25/12/26	1,571	1,573	1,560	1,573	+9	+0.58	31,600	-
[7438]	25/12/25	1,559	1,570	1,551	1,564	+16	+1.03	27,400	-
[7438]	25/12/24	1,561	1,561	1,542	1,548	-13	-0.83	23,000	-
[7438]	25/12/23	1,532	1,562	1,532	1,561	+31	+2.03	20,900	-
[7438]	25/12/22	1,536	1,539	1,519	1,530	+6	+0.39	21,900	-
[7438]	25/12/19	1,511	1,525	1,509	1,524	+13	+0.86	28,100	-
[7438]	25/12/18	1,500	1,514	1,497	1,511	+14	+0.94	21,500	-
[7438]	25/12/17	1,515	1,515	1,493	1,497	-10	-0.66	18,600	-
[7438]	25/12/16	1,549	1,549	1,502	1,507	-36	-2.33	36,900	-
[7438]	25/12/15	1,509	1,543	1,509	1,543	+34	+2.25	26,900	-
[7438]	25/12/12	1,506	1,514	1,498	1,509	+23	+1.55	36,000	-
[7438]	25/12/11	1,535	1,535	1,486	1,486	-32	-2.11	39,900	-
[7438]	25/12/10	1,543	1,569	1,513	1,518	+28	+1.88	78,100	-
[7438]	25/12/09	1,508	1,508	1,481	1,490	-13	-0.86	25,100	-
[7438]	25/12/08	1,494	1,504	1,485	1,503	+19	+1.28	20,000	-
[7438]	25/12/05	1,515	1,524	1,484	1,484	-44	-2.88	33,100	-
[7438]	25/12/04	1,522	1,530	1,517	1,528	+3	+0.20	24,700	-
[7438]	25/12/03	1,550	1,553	1,525	1,525	-30	-1.93	29,500	-
[7438]	25/12/02	1,534	1,565	1,532	1,555	+32	+2.10	34,500	-
[7438]	25/12/01	1,538	1,541	1,520	1,523	-9	-0.59	18,800	-
[7438]	25/11/28	1,530	1,539	1,518	1,532	+16	+1.06	26,800	-
[7438]	25/11/27	1,530	1,532	1,510	1,516	-4	-0.26	24,200	-
[7438]	25/11/26	1,504	1,526	1,498	1,520	+23	+1.54	23,300	-
[7438]	25/11/25	1,523	1,523	1,489	1,497	-16	-1.06	34,100	-
[7438]	25/11/21	1,487	1,513	1,480	1,513	+22	+1.48	36,700	-
[7438]	25/11/20	1,506	1,513	1,491	1,491	-13	-0.86	23,700	-
[7438]	25/11/19	1,526	1,526	1,502	1,504	-10	-0.66	20,400	-
[7438]	25/11/18	1,547	1,555	1,506	1,514	-34	-2.20	47,300	-
[7438]	25/11/17	1,570	1,570	1,547	1,548	-16	-1.02	18,800	-
[7438]	25/11/14	1,578	1,578	1,556	1,564	-11	-0.70	23,700	-
[7438]	25/11/13	1,570	1,590	1,567	1,575	+5	+0.32	19,000	-
[7438]	25/11/12	1,574	1,600	1,554	1,570	-1	-0.06	45,100	-
[7438]	25/11/11	1,656	1,656	1,560	1,571	-84	-5.08	43,400	-
[7438]	25/11/10	1,655	1,659	1,648	1,655	+5	+0.30	11,100	-
[7438]	25/11/07	1,655	1,658	1,638	1,650	-12	-0.72	9,700	-
[7438]	25/11/06	1,651	1,675	1,646	1,662	+7	+0.42	12,900	-
[7438]	25/11/05	1,674	1,682	1,640	1,655	-21	-1.25	31,400	-
[7438]	25/11/04	1,688	1,692	1,670	1,676	-4	-0.24	13,500	-
[7438]	25/10/31	1,675	1,680	1,654	1,680	+5	+0.30	24,200	-
[7438]	25/10/30	1,690	1,697	1,675	1,675	-2	-0.12	129,200	-
[7438]	25/10/29	1,702	1,709	1,674	1,677	-17	-1.00	32,100	-
[7438]	25/10/28	1,739	1,748	1,678	1,694	-49	-2.81	34,500	-
[7438]	25/10/27	1,715	1,743	1,707	1,743	+41	+2.41	24,700	-
[7438]	25/10/24	1,705	1,710	1,697	1,702	+6	+0.35	15,400	-
[7438]	25/10/23	1,692	1,710	1,689	1,696	+7	+0.41	19,400	-
[7438]	25/10/22	1,691	1,703	1,689	1,689	+9	+0.54	18,600	-
[7438]	25/10/21	1,700	1,700	1,678	1,680	-7	-0.41	13,400	-
[7438]	25/10/20	1,700	1,707	1,679	1,687	+14	+0.84	23,100	-
[7438]	25/10/17	1,694	1,694	1,670	1,673	-21	-1.24	13,800	-
[7438]	25/10/16	1,707	1,730	1,649	1,694	-13	-0.76	48,300	-
[7438]	25/10/15	1,699	1,723	1,699	1,707	+24	+1.43	17,200	-
[7438]	25/10/14	1,670	1,704	1,668	1,683	-7	-0.41	36,200	-
[7438]	25/10/10	1,689	1,692	1,681	1,690	-21	-1.23	28,500	-
[7438]	25/10/09	1,698	1,719	1,686	1,711	+13	+0.77	25,300	-
[7438]	25/10/08	1,720	1,736	1,698	1,698	-23	-1.34	35,700	-
[7438]	25/10/07	1,717	1,729	1,700	1,721	-4	-0.23	28,200	-
[7438]	25/10/06	1,715	1,728	1,700	1,725	+40	+2.37	27,500	-
[7438]	25/10/03	1,675	1,686	1,664	1,685	+17	+1.02	17,600	-
[7438]	25/10/02	1,675	1,690	1,656	1,668	+8	+0.48	21,800	-
[7438]	25/10/01	1,660	1,677	1,659	1,660	-10	-0.60	27,800	-
[7438]	25/09/30	1,690	1,698	1,670	1,670	-20	-1.18	18,300	-
[7438]	25/09/29	1,697	1,699	1,678	1,690	-28	-1.63	20,500	-
[7438]	25/09/26	1,693	1,718	1,693	1,718	+32	+1.90	37,500	-
[7438]	25/09/25	1,670	1,688	1,660	1,686	0	0.00	31,900	-
[7438]	25/09/24	1,698	1,698	1,680	1,686	-12	-0.71	22,500	-
[7438]	25/09/22	1,697	1,702	1,695	1,698	+1	+0.06	12,000	-
[7438]	25/09/19	1,695	1,703	1,682	1,697	-3	-0.18	31,800	-
[7438]	25/09/18	1,687	1,701	1,680	1,700	+21	+1.25	19,000	-
[7438]	25/09/17	1,701	1,701	1,669	1,679	-28	-1.64	24,600	-
[7438]	25/09/16	1,685	1,707	1,685	1,707	+26	+1.55	13,700	-
[7438]	25/09/12	1,669	1,690	1,669	1,681	+16	+0.96	21,500	-
[7438]	25/09/11	1,691	1,701	1,665	1,665	-34	-2.00	20,300	-
[7438]	25/09/10	1,694	1,709	1,694	1,699	-4	-0.23	15,100	-
[7438]	25/09/09	1,704	1,715	1,697	1,703	+8	+0.47	14,100	-
[7438]	25/09/08	1,687	1,699	1,684	1,695	+20	+1.19	12,600	-
[7438]	25/09/05	1,676	1,682	1,663	1,675	-1	-0.06	17,000	-