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
[7444]	26/10/29	1,975	1,975	1,975	1,975	+2.0	+0.10	100	10,630,791,168
[7444]	26/10/28	－	－	－	1,973	－	－	0	-
[7444]	26/10/27	1,973	1,973	1,973	1,973	+7.0	+0.36	400	10,620,025,856
[7444]	26/10/26	1,965	1,966	1,965	1,966	-10.0	-0.51	300	10,582,346,752
[7444]	26/10/23	1,970	1,976	1,970	1,976	-4.0	-0.20	800	10,636,173,312
[7444]	26/10/22	1,980	1,980	1,980	1,980	-5.0	-0.25	1,100	10,657,703,936
[7444]	26/10/21	1,985	1,985	1,985	1,985	+5.0	+0.25	100	10,684,617,728
[7444]	26/10/20	1,980	1,994	1,975	1,980	-1.0	-0.05	800	10,657,703,936
[7444]	26/10/19	1,984	1,984	1,981	1,981	-3.0	-0.15	300	10,663,087,104
[7444]	26/10/16	1,981	1,984	1,981	1,984	-6.0	-0.30	200	10,679,235,584
[7444]	26/10/15	2,000	2,000	1,990	1,990	-10.0	-0.50	1,300	10,711,531,520
[7444]	26/10/14	1,989	2,000	1,989	2,000	+10.0	+0.50	1,300	10,765,358,080
[7444]	26/10/13	1,987	1,990	1,987	1,990	0	+0.00	3,700	10,711,531,520
[7444]	26/10/09	1,990	1,990	1,990	1,990	+13.0	+0.66	300	10,711,531,520
[7444]	26/10/08	1,980	1,984	1,972	1,977	+1.0	+0.05	1,400	10,641,556,480
[7444]	26/10/07	1,976	1,976	1,976	1,976	0	+0.00	100	10,636,173,312
[7444]	26/10/06	－	－	－	1,976	－	－	0	-
[7444]	26/10/05	1,975	1,976	1,975	1,976	+1.0	+0.05	500	10,636,173,312
[7444]	26/10/02	1,982	1,982	1,975	1,975	-15.0	-0.75	1,100	10,630,791,168
[7444]	26/10/01	1,990	1,990	1,990	1,990	-20.0	-1.00	200	10,711,531,520
[7444]	26/09/30	2,004	2,011	2,004	2,010	+27.0	+1.36	400	10,819,184,640
[7444]	26/09/29	1,990	1,990	1,983	1,983	-19.0	-0.95	600	10,673,852,416
[7444]	26/09/28	2,012	2,013	2,002	2,002	0	+0.00	500	10,776,123,392
[7444]	26/09/25	2,000	2,010	2,000	2,002	+2.0	+0.10	1,400	10,776,123,392
[7444]	26/09/24	2,000	2,000	1,991	2,000	0	+0.00	7,700	10,765,358,080
[7444]	26/09/18	1,992	2,000	1,992	2,000	+12.0	+0.60	600	10,765,358,080
[7444]	26/09/17	2,000	2,007	1,988	1,988	-12.0	-0.60	400	10,700,766,208
[7444]	26/09/16	1,985	2,000	1,985	2,000	+24.0	+1.21	400	10,765,358,080
[7444]	26/09/15	2,014	2,014	1,966	1,976	-38.0	-1.89	1,300	10,636,173,312
[7444]	26/09/14	1,990	2,015	1,990	2,014	+24.0	+1.21	1,000	10,840,715,264
[7444]	26/09/11	1,984	1,990	1,973	1,990	+15.0	+0.76	1,600	10,711,531,520
[7444]	26/09/10	1,984	1,984	1,968	1,975	-9.0	-0.45	800	10,630,791,168
[7444]	26/09/09	1,978	1,984	1,978	1,984	+4.0	+0.20	200	10,679,235,584
[7444]	26/09/08	1,980	1,980	1,980	1,980	0	+0.00	100	10,657,703,936
[7444]	26/09/07	1,980	1,980	1,980	1,980	+3.0	+0.15	300	10,657,703,936
[7444]	26/09/04	1,982	1,982	1,969	1,977	+10.0	+0.51	600	10,641,556,480
[7444]	26/09/03	1,975	1,980	1,967	1,967	-8.0	-0.41	300	10,587,729,920
[7444]	26/09/02	1,994	1,994	1,960	1,975	-19.0	-0.95	2,500	10,630,791,168
[7444]	26/09/01	1,983	1,994	1,980	1,994	+11.0	+0.55	1,300	10,733,062,144
[7444]	26/08/31	1,980	1,983	1,980	1,983	+3.0	+0.15	1,200	10,673,852,416
[7444]	26/08/28	1,985	1,985	1,968	1,980	-9.0	-0.45	2,000	10,657,703,936
[7444]	26/08/27	1,984	1,989	1,984	1,989	+5.0	+0.25	1,000	10,706,148,352
[7444]	26/08/26	1,986	1,986	1,978	1,984	+5.0	+0.25	1,000	10,679,235,584
[7444]	26/08/25	1,988	1,988	1,979	1,979	-1.0	-0.05	1,500	10,652,321,792
[7444]	26/08/24	1,980	1,980	1,973	1,980	-2.0	-0.10	1,200	10,657,703,936
[7444]	26/08/21	1,982	1,982	1,974	1,982	-1.0	-0.05	1,400	10,668,470,272
[7444]	26/08/20	－	－	－	1,983	－	－	0	-
[7444]	26/08/19	1,975	1,989	1,967	1,983	+8	+0.41	1,300	-
[7444]	26/08/18	1,993	1,994	1,975	1,975	-18	-0.90	900	-
[7444]	26/08/17	1,995	1,995	1,993	1,993	+13	+0.66	200	-
[7444]	26/08/14	1,980	1,980	1,980	1,980	-11	-0.55	1,000	-
[7444]	26/08/13	1,985	1,991	1,985	1,991	+6	+0.30	1,300	-
[7444]	26/08/12	1,964	1,985	1,961	1,985	-20	-1.00	3,400	-
[7444]	26/08/10	1,992	2,036	1,992	2,005	+6	+0.30	2,400	-
[7444]	26/08/07	1,995	1,999	1,995	1,999	+11	+0.55	600	-
[7444]	26/08/06	1,994	1,995	1,988	1,988	-6	-0.30	300	-
[7444]	26/08/05	1,994	1,994	1,994	1,994	－	－	100	-
[7444]	26/08/04	－	－	－	1,990	－	－	0	-
[7444]	26/08/03	1,993	1,994	1,990	1,990	-3	-0.15	400	-
[7444]	26/07/31	1,990	1,995	1,990	1,993	－	－	1,800	-
[7444]	26/07/30	－	－	－	1,990	－	－	0	-
[7444]	26/07/29	1,990	1,990	1,990	1,990	+5	+0.25	200	-
[7444]	26/07/28	1,990	1,990	1,985	1,985	-5	-0.25	400	-
[7444]	26/07/27	1,987	1,995	1,980	1,990	－	－	1,400	-
[7444]	26/07/24	－	－	－	1,975	－	－	0	-
[7444]	26/07/23	1,987	1,987	1,966	1,975	-11	-0.55	1,100	-
[7444]	26/07/22	1,986	1,986	1,986	1,986	+10	+0.51	100	-
[7444]	26/07/21	1,970	1,976	1,970	1,976	+15	+0.76	200	-
[7444]	26/07/17	1,970	1,982	1,961	1,961	-17	-0.86	4,600	-
[7444]	26/07/16	1,989	1,989	1,978	1,978	-11	-0.55	500	-
[7444]	26/07/15	1,975	2,005	1,975	1,989	-22	-1.09	10,700	-
[7444]	26/07/14	1,999	2,015	1,999	2,011	+16	+0.80	3,300	-
[7444]	26/07/13	1,997	1,997	1,995	1,995	-2	-0.10	400	-
[7444]	26/07/10	1,985	1,997	1,982	1,997	+17	+0.86	1,500	-
[7444]	26/07/09	1,984	1,984	1,980	1,980	-4	-0.20	500	-
[7444]	26/07/08	1,980	1,984	1,980	1,984	+4	+0.20	300	-
[7444]	26/07/07	1,979	1,984	1,974	1,980	+1	+0.05	2,700	-
[7444]	26/07/06	1,984	1,984	1,969	1,979	-5	-0.25	1,000	-
[7444]	26/07/03	1,965	1,984	1,961	1,984	+12	+0.61	1,500	-
[7444]	26/07/02	1,970	1,972	1,956	1,972	－	－	400	-
[7444]	26/07/01	－	－	－	1,952	－	－	0	-
[7444]	26/06/30	1,970	1,970	1,952	1,952	-18	-0.91	400	-
[7444]	26/06/29	1,945	1,970	1,942	1,970	－	－	700	-
[7444]	26/06/26	－	－	－	1,945	－	－	0	-
[7444]	26/06/25	1,968	1,968	1,935	1,945	+4	+0.21	1,300	-
[7444]	26/06/24	1,941	1,941	1,941	1,941	-7	-0.36	300	-
[7444]	26/06/23	1,931	1,965	1,931	1,948	-16	-0.81	300	-
[7444]	26/06/22	1,983	1,983	1,949	1,964	+19	+0.98	7,700	-
[7444]	26/06/19	1,994	1,994	1,945	1,945	-15	-0.77	86,900	-
[7444]	26/06/18	1,948	1,960	1,948	1,960	+12	+0.62	900	-
[7444]	26/06/17	1,928	1,948	1,928	1,948	+28	+1.46	900	-
[7444]	26/06/16	1,923	1,928	1,914	1,920	-3	-0.16	900	-
[7444]	26/06/15	1,948	1,948	1,921	1,923	-15	-0.77	2,500	-
[7444]	26/06/12	1,929	1,938	1,929	1,938	+9	+0.47	500	-
[7444]	26/06/11	1,921	1,929	1,901	1,929	+9	+0.47	7,000	-
[7444]	26/06/10	1,940	1,940	1,918	1,920	-5	-0.26	15,800	-
[7444]	26/06/09	1,934	1,941	1,925	1,925	-8	-0.41	5,100	-
[7444]	26/06/08	1,935	1,959	1,933	1,933	-11	-0.57	1,300	-
[7444]	26/06/05	1,941	1,944	1,941	1,944	+7	+0.36	700	-
[7444]	26/06/04	1,949	1,949	1,937	1,937	-13	-0.67	1,100	-
[7444]	26/06/03	1,945	1,950	1,940	1,950	+10	+0.52	9,100	-
[7444]	26/06/02	1,956	1,956	1,940	1,940	-16	-0.82	2,700	-
[7444]	26/06/01	1,970	1,970	1,956	1,956	-14	-0.71	1,100	-
[7444]	26/05/29	1,952	1,970	1,952	1,970	+17	+0.87	700	-
[7444]	26/05/28	1,953	1,953	1,953	1,953	0	0.00	100	-
[7444]	26/05/27	1,953	1,954	1,953	1,953	+1	+0.05	1,100	-
[7444]	26/05/26	1,952	1,954	1,952	1,952	0	0.00	700	-
[7444]	26/05/25	1,950	1,953	1,950	1,952	+6	+0.31	700	-
[7444]	26/05/22	1,946	1,950	1,945	1,946	-24.0	-1.22	1,400	-
[7444]	26/05/21	1,963	1,970	1,962	1,970	+5.0	+0.25	1,100	-
[7444]	26/05/20	1,970	1,970	1,965	1,965	+10.0	+0.51	1,800	-
[7444]	26/05/19	1,955	1,955	1,955	1,955	+5.0	+0.26	100	-
[7444]	26/05/18	1,960	1,960	1,931	1,950	-10.0	-0.51	3,800	-
[7444]	26/05/15	1,984	1,984	1,955	1,960	-14.0	-0.71	2,600	-
[7444]	26/05/14	1,999	2,008	1,952	1,974	-21.0	-1.05	5,000	-
[7444]	26/05/13	－	－	－	1,995	－	－	0	-
[7444]	26/05/12	1,990	1,995	1,985	1,995	+5.0	+0.25	1,600	-
[7444]	26/05/11	1,995	1,995	1,990	1,990	0	+0.00	500	-
[7444]	26/05/08	1,985	1,990	1,985	1,990	-3.0	-0.15	600	-
[7444]	26/05/07	2,000	2,008	1,991	1,993	-13.0	-0.65	600	-
[7444]	26/05/01	1,983	2,007	1,983	2,006	+6.0	+0.30	2,600	-
[7444]	26/04/30	2,000	2,000	2,000	2,000	+1.0	+0.05	100	-
[7444]	26/04/28	2,000	2,006	1,984	1,999	-5.0	-0.25	1,600	-
[7444]	26/04/27	1,983	2,004	1,978	2,004	+21	+1.06	600	-
[7444]	26/04/24	1,983	1,983	1,983	1,983	+1	+0.05	100	-
[7444]	26/04/23	1,982	1,982	1,982	1,982	-8	-0.40	300	-
[7444]	26/04/22	1,983	2,003	1,983	1,990	+23	+1.17	600	-
[7444]	26/04/21	2,017	2,017	1,967	1,967	-50	-2.48	2,900	-
[7444]	26/04/20	2,014	2,017	2,010	2,017	+2	+0.10	2,600	-
[7444]	26/04/17	2,015	2,015	2,015	2,015	+1	+0.05	100	-
[7444]	26/04/16	2,021	2,021	2,007	2,014	-7	-0.35	1,800	-
[7444]	26/04/15	2,027	2,027	2,021	2,021	+2	+0.10	2,400	-
[7444]	26/04/14	2,017	2,021	2,016	2,019	+2	+0.10	3,500	-
[7444]	26/04/13	2,018	2,018	2,007	2,017	-1	-0.05	900	-
[7444]	26/04/10	2,016	2,019	2,004	2,018	+2	+0.10	13,400	-
[7444]	26/04/09	2,025	2,030	2,016	2,016	-9	-0.44	1,000	-
[7444]	26/04/08	2,017	2,025	2,015	2,025	+16	+0.80	1,200	-
[7444]	26/04/07	2,014	2,014	2,009	2,009	-7	-0.35	700	-
[7444]	26/04/06	2,016	2,019	2,016	2,016	+1	+0.05	600	-
[7444]	26/04/03	2,009	2,015	2,009	2,015	+19	+0.95	400	-
[7444]	26/04/02	2,010	2,010	1,996	1,996	-14	-0.70	2,000	-
[7444]	26/04/01	2,001	2,011	2,001	2,010	+22	+1.11	2,900	-
[7444]	26/03/31	1,991	2,000	1,987	1,988	+5	+0.25	8,000	-
[7444]	26/03/30	1,973	1,999	1,973	1,983	-63	-3.08	2,000	-
[7444]	26/03/27	2,030	2,060	2,022	2,046	+4	+0.20	1,800	-
[7444]	26/03/26	2,040	2,074	2,034	2,042	-3	-0.15	1,100	-
[7444]	26/03/25	2,058	2,058	2,038	2,045	-2	-0.10	500	-
[7444]	26/03/24	2,034	2,047	2,027	2,047	+26	+1.29	900	-
[7444]	26/03/23	2,037	2,040	2,012	2,021	-18	-0.88	5,200	-
[7444]	26/03/19	2,050	2,068	2,039	2,039	-15	-0.73	2,600	-
[7444]	26/03/18	2,064	2,069	2,054	2,054	-10	-0.48	2,200	-
[7444]	26/03/17	2,065	2,067	2,064	2,064	-1	-0.05	300	-
[7444]	26/03/16	2,040	2,065	2,028	2,065	+25	+1.23	2,000	-
[7444]	26/03/13	2,067	2,067	2,040	2,040	-40	-1.92	1,900	-
[7444]	26/03/12	2,069	2,080	2,066	2,080	+1	+0.05	1,000	-
[7444]	26/03/11	2,062	2,080	2,060	2,079	+17	+0.82	1,000	-
[7444]	26/03/10	2,080	2,081	2,062	2,062	+13	+0.63	1,600	-
[7444]	26/03/09	2,062	2,062	2,015	2,049	-18	-0.87	2,900	-
[7444]	26/03/06	2,050	2,079	2,030	2,067	+1	+0.05	2,500	-
[7444]	26/03/05	2,062	2,088	2,050	2,066	+54	+2.68	3,100	-
[7444]	26/03/04	2,022	2,035	2,010	2,012	-22	-1.08	7,000	-
[7444]	26/03/03	2,085	2,085	2,029	2,034	-41	-1.98	7,900	-
[7444]	26/03/02	2,135	2,135	2,055	2,075	-62	-2.90	5,000	-
[7444]	26/02/27	2,145	2,160	2,137	2,137	+3	+0.14	700	-
[7444]	26/02/26	2,100	2,134	2,100	2,134	+19	+0.90	800	-
[7444]	26/02/25	2,099	2,115	2,099	2,115	+15	+0.71	500	-
[7444]	26/02/24	2,114	2,115	2,100	2,100	-12	-0.57	6,200	-
[7444]	26/02/20	2,150	2,150	2,093	2,112	+7	+0.33	700	-
[7444]	26/02/19	2,107	2,128	2,067	2,105	-45	-2.09	2,000	-
[7444]	26/02/18	2,141	2,150	2,141	2,150	+9	+0.42	300	-
[7444]	26/02/17	2,125	2,152	2,120	2,141	+26	+1.23	1,600	-
[7444]	26/02/16	2,136	2,136	2,098	2,115	-21	-0.98	3,000	-
[7444]	26/02/13	2,170	2,170	2,132	2,136	-63	-2.86	2,200	-
[7444]	26/02/12	2,150	2,199	2,124	2,199	+50	+2.33	5,100	-
[7444]	26/02/10	2,130	2,169	2,130	2,149	+19	+0.89	3,500	-
[7444]	26/02/09	2,070	2,130	2,070	2,130	+60	+2.90	2,400	-
[7444]	26/02/06	2,073	2,087	2,067	2,070	-20	-0.96	1,300	-
[7444]	26/02/05	2,063	2,090	2,057	2,090	+15	+0.72	2,400	-
[7444]	26/02/04	2,064	2,075	2,051	2,075	+6	+0.29	1,200	-
[7444]	26/02/03	2,055	2,069	2,055	2,069	+14	+0.68	400	-
[7444]	26/02/02	2,041	2,064	2,041	2,055	-11	-0.53	600	-
[7444]	26/01/30	2,072	2,098	2,050	2,066	+17	+0.83	1,600	-
[7444]	26/01/29	2,050	2,050	2,042	2,049	+9	+0.44	500	-
[7444]	26/01/28	2,050	2,050	2,030	2,040	-26	-1.26	2,300	-
[7444]	26/01/27	2,095	2,095	2,058	2,066	-21	-1.01	900	-
[7444]	26/01/26	2,075	2,090	2,068	2,087	+10	+0.48	1,700	-
[7444]	26/01/23	2,067	2,080	2,067	2,077	+6	+0.29	2,600	-
[7444]	26/01/22	2,054	2,074	2,054	2,071	+17	+0.83	2,200	-
[7444]	26/01/21	2,040	2,055	2,040	2,054	-5	-0.24	6,500	-
[7444]	26/01/20	2,034	2,065	2,010	2,059	+87	+4.41	28,600	-
[7444]	26/01/19	1,950	1,972	1,945	1,972	+25	+1.28	3,400	-
[7444]	26/01/16	1,954	1,954	1,945	1,947	-11	-0.56	1,900	-
[7444]	26/01/15	1,950	1,958	1,950	1,958	-9	-0.46	1,800	-
[7444]	26/01/14	1,961	1,970	1,955	1,967	+6	+0.31	1,000	-
[7444]	26/01/13	1,962	1,971	1,955	1,961	+8	+0.41	2,300	-
[7444]	26/01/09	1,949	1,953	1,949	1,953	+3	+0.15	700	-
[7444]	26/01/08	1,940	1,950	1,939	1,950	-1	-0.05	1,500	-
[7444]	26/01/07	1,946	1,951	1,943	1,951	+4	+0.21	1,000	-
[7444]	26/01/06	1,933	1,947	1,930	1,947	+17	+0.88	1,900	-
[7444]	26/01/05	1,929	1,930	1,925	1,930	+2	+0.10	4,100	-
[7444]	25/12/30	1,928	1,928	1,925	1,928	+3	+0.16	800	-
[7444]	25/12/29	1,930	1,933	1,923	1,925	0	0.00	4,800	-
[7444]	25/12/26	1,920	1,934	1,920	1,925	-3	-0.16	1,300	-
[7444]	25/12/25	1,928	1,928	1,924	1,928	+6	+0.31	600	-
[7444]	25/12/24	1,928	1,928	1,919	1,922	-6	-0.31	1,300	-
[7444]	25/12/23	1,920	1,930	1,920	1,928	+17	+0.89	800	-
[7444]	25/12/22	1,931	1,931	1,911	1,911	-20	-1.04	900	-
[7444]	25/12/19	1,924	1,932	1,922	1,931	+6	+0.31	700	-
[7444]	25/12/18	1,920	1,925	1,920	1,925	-9	-0.47	300	-
[7444]	25/12/17	1,934	1,934	1,934	1,934	0	0.00	200	-
[7444]	25/12/16	1,935	1,935	1,919	1,934	-1	-0.05	400	-
[7444]	25/12/15	1,921	1,935	1,918	1,935	+5	+0.26	6,500	-
[7444]	25/12/12	1,928	1,933	1,925	1,930	+6	+0.31	1,300	-
[7444]	25/12/11	1,932	1,932	1,915	1,924	-4	-0.21	2,400	-
[7444]	25/12/10	1,931	1,931	1,928	1,928	+5	+0.26	1,000	-
[7444]	25/12/09	1,930	1,930	1,923	1,923	-1	-0.05	1,000	-
[7444]	25/12/08	1,932	1,932	1,924	1,924	-8	-0.41	1,500	-
[7444]	25/12/05	1,922	1,932	1,920	1,932	+12	+0.63	800	-
[7444]	25/12/04	1,919	1,920	1,916	1,920	+1	+0.05	1,000	-
[7444]	25/12/03	1,930	1,930	1,919	1,919	-11	-0.57	500	-
[7444]	25/12/02	1,930	1,930	1,930	1,930	0	0.00	300	-
[7444]	25/12/01	1,938	1,938	1,930	1,930	+11	+0.57	1,600	-
[7444]	25/11/28	1,920	1,929	1,918	1,919	-1	-0.05	1,500	-
[7444]	25/11/27	1,912	1,928	1,912	1,920	-7	-0.36	800	-
[7444]	25/11/26	1,911	1,928	1,911	1,927	+16	+0.84	900	-
[7444]	25/11/25	1,924	1,924	1,906	1,911	+5	+0.26	2,800	-
[7444]	25/11/21	1,900	1,906	1,900	1,906	-11	-0.57	1,100	-
[7444]	25/11/20	1,904	1,919	1,904	1,917	+14	+0.74	1,400	-
[7444]	25/11/19	1,900	1,903	1,898	1,903	+3	+0.16	600	-
[7444]	25/11/18	1,905	1,906	1,900	1,900	-18	-0.94	1,800	-
[7444]	25/11/17	1,923	1,930	1,906	1,918	+4	+0.21	5,100	-
[7444]	25/11/14	1,911	1,925	1,907	1,914	0	0.00	7,300	-
[7444]	25/11/13	1,902	1,914	1,902	1,914	+13	+0.68	1,500	-
[7444]	25/11/12	1,900	1,901	1,900	1,901	+1	+0.05	600	-
[7444]	25/11/11	1,907	1,907	1,900	1,900	-1	-0.05	500	-
[7444]	25/11/10	1,897	1,907	1,897	1,901	+15	+0.80	1,400	-
[7444]	25/11/07	1,884	1,887	1,883	1,886	-11	-0.58	5,600	-
[7444]	25/11/06	1,881	1,897	1,881	1,897	+21	+1.12	500	-
[7444]	25/11/05	1,878	1,900	1,866	1,876	-7	-0.37	2,200	-
[7444]	25/11/04	1,886	1,886	1,883	1,883	0	0.00	700	-
[7444]	25/10/31	1,883	1,883	1,883	1,883	+2	+0.11	200	-
[7444]	25/10/30	1,880	1,882	1,880	1,881	0	0.00	700	-
[7444]	25/10/29	1,896	1,896	1,880	1,881	-15	-0.79	2,300	-
[7444]	25/10/28	1,895	1,896	1,895	1,896	-10	-0.52	300	-
[7444]	25/10/27	1,906	1,906	1,906	1,906	+6	+0.32	300	-
[7444]	25/10/24	1,900	1,900	1,900	1,900	-7	-0.37	200	-
[7444]	25/10/23	1,892	1,907	1,892	1,907	+17	+0.90	400	-
[7444]	25/10/22	1,899	1,899	1,890	1,890	+1	+0.05	200	-
[7444]	25/10/21	1,898	1,898	1,889	1,889	-10	-0.53	400	-
[7444]	25/10/20	1,878	1,899	1,878	1,899	+12	+0.64	1,600	-
[7444]	25/10/17	1,896	1,896	1,883	1,887	-9	-0.47	1,400	-
[7444]	25/10/16	1,900	1,900	1,896	1,896	+1	+0.05	400	-
[7444]	25/10/15	1,900	1,900	1,895	1,895	0	0.00	1,500	-
[7444]	25/10/14	1,881	1,895	1,881	1,895	-5	-0.26	1,800	-
[7444]	25/10/10	1,901	1,901	1,892	1,900	-6	-0.31	1,200	-
[7444]	25/10/09	1,907	1,910	1,905	1,906	+1	+0.05	1,100	-
[7444]	25/10/08	1,914	1,915	1,899	1,905	-15	-0.78	3,900	-
[7444]	25/10/07	1,927	1,927	1,909	1,920	-7	-0.36	1,100	-
[7444]	25/10/06	1,920	1,927	1,909	1,927	+12	+0.63	1,700	-
[7444]	25/10/03	1,891	1,923	1,891	1,915	+12	+0.63	1,900	-
[7444]	25/10/02	1,909	1,913	1,887	1,903	-15	-0.78	2,400	-
[7444]	25/10/01	1,916	1,921	1,887	1,918	-5	-0.26	5,000	-
[7444]	25/09/30	1,915	1,923	1,905	1,923	+12	+0.63	1,300	-
[7444]	25/09/29	1,932	1,932	1,900	1,911	-23	-1.19	4,300	-
[7444]	25/09/26	1,929	1,938	1,926	1,934	-4	-0.21	1,400	-
[7444]	25/09/25	1,926	1,938	1,925	1,938	+8	+0.41	1,300	-
[7444]	25/09/24	1,936	1,936	1,930	1,930	-5	-0.26	3,700	-
[7444]	25/09/22	1,920	1,936	1,920	1,935	+15	+0.78	2,100	-
[7444]	25/09/19	1,935	1,937	1,920	1,920	-8	-0.41	6,100	-
[7444]	25/09/18	1,915	1,928	1,915	1,928	+13	+0.68	2,300	-
[7444]	25/09/17	1,929	1,930	1,906	1,915	-10	-0.52	3,600	-
[7444]	25/09/16	1,918	1,925	1,911	1,925	+9	+0.47	1,300	-
[7444]	25/09/12	1,922	1,922	1,916	1,916	-6	-0.31	2,300	-
[7444]	25/09/11	1,930	1,932	1,922	1,922	-6	-0.31	1,600	-
[7444]	25/09/10	1,923	1,928	1,921	1,928	+5	+0.26	1,000	-
[7444]	25/09/09	1,932	1,933	1,923	1,923	+6	+0.31	500	-
[7444]	25/09/08	1,920	1,926	1,917	1,917	-4	-0.21	800	-
[7444]	25/09/05	1,921	1,921	1,921	1,921	0	0.00	100	-