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
[7033]	26/10/30	1,625	1,670	1,619	1,639	+5.0	+0.31	61,000	25,827,801,088
[7033]	26/10/29	1,633	1,649	1,620	1,634	-7.0	-0.43	170,100	25,749,010,432
[7033]	26/10/28	1,655	1,669	1,634	1,641	-21.0	-1.26	75,500	25,859,317,760
[7033]	26/10/27	1,684	1,693	1,659	1,662	-31.0	-1.83	58,900	26,190,241,792
[7033]	26/10/26	1,714	1,724	1,691	1,693	-35.0	-2.03	47,500	26,678,747,136
[7033]	26/10/23	1,722	1,729	1,691	1,728	+6.0	+0.35	63,600	27,230,287,872
[7033]	26/10/22	1,672	1,736	1,672	1,722	+62.0	+3.73	82,400	27,135,737,856
[7033]	26/10/21	1,676	1,694	1,659	1,660	-7.0	-0.42	44,000	26,158,725,120
[7033]	26/10/20	1,675	1,681	1,648	1,667	-22.0	-1.30	60,800	26,269,032,448
[7033]	26/10/19	1,690	1,705	1,672	1,689	-1.0	-0.06	59,300	26,615,713,792
[7033]	26/10/16	1,635	1,715	1,635	1,690	+55.0	+3.36	94,900	26,631,473,152
[7033]	26/10/15	1,634	1,640	1,606	1,635	-1.0	-0.06	91,000	25,764,767,744
[7033]	26/10/14	1,615	1,647	1,593	1,636	+25.0	+1.55	50,800	25,780,527,104
[7033]	26/10/13	1,597	1,626	1,597	1,611	+8.0	+0.50	56,800	25,386,569,728
[7033]	26/10/09	1,559	1,603	1,557	1,603	+38.0	+2.43	46,700	25,260,503,040
[7033]	26/10/08	1,562	1,577	1,552	1,565	-9.0	-0.57	33,100	24,661,690,368
[7033]	26/10/07	1,586	1,616	1,565	1,574	-30.0	-1.87	53,500	24,803,514,368
[7033]	26/10/06	1,565	1,607	1,565	1,604	+40.0	+2.56	142,700	25,276,262,400
[7033]	26/10/05	1,526	1,564	1,505	1,564	+35.0	+2.29	83,000	24,645,931,008
[7033]	26/10/02	1,543	1,550	1,529	1,529	-14.0	-0.91	59,700	24,094,392,320
[7033]	26/10/01	1,545	1,553	1,531	1,543	-2.0	-0.13	57,000	24,315,006,976
[7033]	26/09/30	1,544	1,556	1,536	1,545	0	+0.00	59,300	24,346,523,648
[7033]	26/09/29	1,564	1,569	1,545	1,545	-13.0	-0.83	51,600	24,346,523,648
[7033]	26/09/28	1,576	1,590	1,552	1,558	-33.0	-2.07	60,600	24,551,380,992
[7033]	26/09/25	1,571	1,596	1,553	1,591	+16.0	+1.02	69,700	25,071,405,056
[7033]	26/09/24	1,600	1,624	1,575	1,575	-21.0	-1.32	103,500	24,819,271,680
[7033]	26/09/18	1,569	1,604	1,567	1,596	+19.0	+1.20	383,900	25,150,195,712
[7033]	26/09/17	1,547	1,577	1,542	1,577	+26.0	+1.68	49,200	24,850,788,352
[7033]	26/09/16	1,549	1,566	1,549	1,551	-7.0	-0.45	47,100	24,441,073,664
[7033]	26/09/15	1,572	1,600	1,545	1,558	-23.0	-1.45	89,000	24,551,380,992
[7033]	26/09/14	1,533	1,581	1,527	1,581	+42.0	+2.73	41,700	24,913,821,696
[7033]	26/09/11	1,540	1,548	1,524	1,539	-19.0	-1.22	65,600	24,251,973,632
[7033]	26/09/10	1,548	1,565	1,547	1,558	+7.0	+0.45	38,200	24,551,380,992
[7033]	26/09/09	1,580	1,582	1,550	1,551	-46.0	-2.88	64,300	24,441,073,664
[7033]	26/09/08	1,584	1,608	1,573	1,597	+4.0	+0.25	50,200	25,165,953,024
[7033]	26/09/07	1,607	1,611	1,590	1,593	-32.0	-1.97	54,600	25,102,921,728
[7033]	26/09/04	1,600	1,633	1,586	1,625	+29.0	+1.82	59,700	25,607,186,432
[7033]	26/09/03	1,570	1,625	1,569	1,596	+34.0	+2.18	51,800	25,150,195,712
[7033]	26/09/02	1,601	1,602	1,560	1,562	-73.0	-4.46	88,300	24,614,414,336
[7033]	26/09/01	1,663	1,678	1,626	1,635	-37.0	-2.21	93,400	25,764,767,744
[7033]	26/08/31	1,680	1,710	1,663	1,672	-30.0	-1.76	71,600	26,347,823,104
[7033]	26/08/28	1,660	1,707	1,660	1,702	+33.0	+1.98	74,100	26,820,571,136
[7033]	26/08/27	1,670	1,699	1,653	1,669	-14.0	-0.83	76,700	26,300,549,120
[7033]	26/08/26	1,677	1,707	1,670	1,683	+6.0	+0.36	77,100	26,521,165,824
[7033]	26/08/25	1,705	1,712	1,677	1,677	-36.0	-2.10	91,600	26,426,615,808
[7033]	26/08/24	1,729	1,744	1,703	1,713	+6.0	+0.35	105,000	26,993,569,792
[7033]	26/08/21	1,713	1,721	1,689	1,707	-5.0	-0.29	106,800	26,899,021,824
[7033]	26/08/20	1,662	1,717	1,651	1,712	+61.0	+3.69	173,600	26,977,812,480
[7033]	26/08/19	1,640	1,669	1,604	1,651	+8.0	+0.49	115,000	26,016,569,344
[7033]	26/08/18	1,610	1,664	1,581	1,643	+19.0	+1.17	203,000	25,890,504,704
[7033]	26/08/17	1,638	1,684	1,615	1,624	+104.0	+6.84	449,000	25,591,101,440
[7033]	26/08/14	1,457	1,532	1,445	1,520	+64.0	+4.40	167,700	23,952,263,168
[7033]	26/08/13	1,466	1,466	1,449	1,456	-4.0	-0.27	77,500	22,943,746,048
[7033]	26/08/12	1,453	1,464	1,443	1,460	+9.0	+0.62	80,800	23,006,779,392
[7033]	26/08/10	1,437	1,469	1,408	1,451	+12.0	+0.83	88,700	22,864,957,440
[7033]	26/08/07	1,439	1,449	1,422	1,439	-1.0	-0.07	59,400	22,675,859,456
[7033]	26/08/06	1,414	1,441	1,407	1,440	+26.0	+1.84	61,700	22,691,618,816
[7033]	26/08/05	1,398	1,432	1,398	1,414	+22.0	+1.58	87,200	22,281,908,224
[7033]	26/08/04	1,385	1,413	1,383	1,392	+7.0	+0.51	71,600	21,935,230,976
[7033]	26/08/03	1,433	1,438	1,373	1,385	-47.0	-3.28	100,900	21,824,923,648
[7033]	26/07/31	1,458	1,466	1,422	1,432	-26.0	-1.78	72,900	22,565,554,176
[7033]	26/07/30	1,431	1,458	1,427	1,458	+9.0	+0.62	154,900	22,975,262,720
[7033]	26/07/29	1,420	1,449	1,409	1,449	+50.0	+3.57	131,600	22,833,440,768
[7033]	26/07/28	1,374	1,413	1,370	1,399	+18.0	+1.30	83,400	22,045,536,256
[7033]	26/07/27	1,355	1,382	1,355	1,381	+37.0	+2.75	42,300	21,761,892,352
[7033]	26/07/24	1,350	1,355	1,342	1,344	-26.0	-1.90	46,700	21,178,843,136
[7033]	26/07/23	1,371	1,375	1,351	1,370	-9.0	-0.65	44,000	21,588,553,728
[7033]	26/07/22	1,380	1,388	1,359	1,379	-6.0	-0.43	61,700	21,730,375,680
[7033]	26/07/21	1,362	1,398	1,353	1,385	+23.0	+1.69	75,400	21,824,923,648
[7033]	26/07/17	1,354	1,370	1,346	1,362	+2	+0.15	90,200	-
[7033]	26/07/16	1,364	1,385	1,360	1,360	-13	-0.95	46,400	-
[7033]	26/07/15	1,355	1,375	1,349	1,373	+10	+0.73	64,500	-
[7033]	26/07/14	1,365	1,371	1,351	1,363	+1	+0.07	47,200	-
[7033]	26/07/13	1,352	1,381	1,350	1,362	+10	+0.74	35,800	-
[7033]	26/07/10	1,363	1,365	1,351	1,352	-11	-0.81	60,200	-
[7033]	26/07/09	1,359	1,370	1,334	1,363	-7	-0.51	59,700	-
[7033]	26/07/08	1,377	1,381	1,359	1,370	-19	-1.37	74,100	-
[7033]	26/07/07	1,360	1,394	1,360	1,389	+31	+2.28	75,900	-
[7033]	26/07/06	1,361	1,377	1,350	1,358	-3	-0.22	59,700	-
[7033]	26/07/03	1,334	1,369	1,316	1,361	+28	+2.10	103,800	-
[7033]	26/07/02	1,307	1,335	1,307	1,333	+47	+3.65	127,900	-
[7033]	26/07/01	1,282	1,297	1,270	1,286	-12	-0.92	83,200	-
[7033]	26/06/30	1,281	1,307	1,263	1,298	+9	+0.70	147,500	-
[7033]	26/06/29	1,301	1,344	1,272	1,289	-30	-2.27	314,600	-
[7033]	26/06/26	1,320	1,334	1,308	1,319	-1	-0.08	176,400	-
[7033]	26/06/25	1,350	1,350	1,316	1,320	-19	-1.42	176,600	-
[7033]	26/06/24	1,351	1,370	1,335	1,339	-3	-0.22	129,900	-
[7033]	26/06/23	1,384	1,384	1,338	1,342	-28	-2.04	104,300	-
[7033]	26/06/22	1,372	1,390	1,366	1,370	-2	-0.15	110,400	-
[7033]	26/06/19	1,404	1,404	1,357	1,372	-32	-2.28	118,400	-
[7033]	26/06/18	1,385	1,434	1,376	1,404	+9	+0.65	156,800	-
[7033]	26/06/17	1,383	1,417	1,381	1,395	+22	+1.60	143,000	-
[7033]	26/06/16	1,331	1,375	1,320	1,373	+30	+2.23	110,800	-
[7033]	26/06/15	1,350	1,371	1,333	1,343	+11	+0.83	113,900	-
[7033]	26/06/12	1,347	1,350	1,315	1,332	-29	-2.13	147,200	-
[7033]	26/06/11	1,360	1,366	1,336	1,361	-29	-2.09	100,100	-
[7033]	26/06/10	1,345	1,390	1,333	1,390	+41	+3.04	192,500	-
[7033]	26/06/09	1,358	1,373	1,341	1,349	+5	+0.37	72,500	-
[7033]	26/06/08	1,348	1,382	1,337	1,344	-7	-0.52	107,600	-
[7033]	26/06/05	1,331	1,372	1,331	1,351	+34	+2.58	70,100	-
[7033]	26/06/04	1,332	1,344	1,309	1,317	-9	-0.68	77,700	-
[7033]	26/06/03	1,336	1,340	1,305	1,326	-21	-1.56	132,200	-
[7033]	26/06/02	1,383	1,383	1,332	1,347	-30	-2.18	82,700	-
[7033]	26/06/01	1,385	1,396	1,358	1,377	-8	-0.58	92,100	-
[7033]	26/05/29	1,384	1,441	1,370	1,385	+24	+1.76	134,500	-
[7033]	26/05/28	1,388	1,388	1,340	1,361	-15	-1.09	109,500	-
[7033]	26/05/27	1,371	1,387	1,358	1,376	-4	-0.29	86,400	-
[7033]	26/05/26	1,332	1,380	1,329	1,380	+51	+3.84	128,100	-
[7033]	26/05/25	1,345	1,346	1,302	1,329	-23	-1.70	86,300	-
[7033]	26/05/22	1,380	1,380	1,349	1,352	-44	-3.15	73,800	-
[7033]	26/05/21	1,395	1,413	1,387	1,396	+7	+0.50	89,400	-
[7033]	26/05/20	1,391	1,398	1,370	1,389	+16	+1.17	121,000	-
[7033]	26/05/19	1,318	1,388	1,310	1,373	+78	+6.02	166,300	-
[7033]	26/05/18	1,352	1,357	1,277	1,295	+30	+2.37	218,600	-
[7033]	26/05/15	1,293	1,296	1,251	1,265	-5	-0.39	169,000	-
[7033]	26/05/14	1,312	1,312	1,264	1,270	-52	-3.93	120,500	-
[7033]	26/05/13	1,329	1,329	1,314	1,322	-3	-0.23	70,700	-
[7033]	26/05/12	1,335	1,339	1,320	1,325	-12	-0.90	73,600	-
[7033]	26/05/11	1,343	1,353	1,335	1,337	-6	-0.45	53,400	-
[7033]	26/05/08	1,338	1,350	1,330	1,343	+13	+0.98	60,900	-
[7033]	26/05/07	1,333	1,337	1,321	1,330	+7	+0.53	49,300	-
[7033]	26/05/01	1,333	1,333	1,311	1,323	+1	+0.08	44,500	-
[7033]	26/04/30	1,323	1,324	1,305	1,322	-10	-0.75	88,800	-
[7033]	26/04/28	1,337	1,343	1,326	1,332	-5	-0.37	60,700	-
[7033]	26/04/27	1,315	1,353	1,312	1,337	+15	+1.13	73,800	-
[7033]	26/04/24	1,330	1,340	1,322	1,322	-22	-1.64	50,400	-
[7033]	26/04/23	1,375	1,375	1,322	1,344	-46	-3.31	92,900	-
[7033]	26/04/22	1,379	1,413	1,372	1,390	+21	+1.53	71,800	-
[7033]	26/04/21	1,357	1,382	1,350	1,369	+12	+0.88	78,500	-
[7033]	26/04/20	1,384	1,384	1,356	1,357	-13	-0.95	44,000	-
[7033]	26/04/17	1,363	1,380	1,363	1,370	+1	+0.07	44,300	-
[7033]	26/04/16	1,383	1,400	1,365	1,369	+1	+0.07	61,500	-
[7033]	26/04/15	1,351	1,370	1,351	1,368	+34	+2.55	56,200	-
[7033]	26/04/14	1,324	1,340	1,324	1,334	+26	+1.99	58,200	-
[7033]	26/04/13	1,313	1,314	1,294	1,308	-17	-1.28	91,400	-
[7033]	26/04/10	1,362	1,370	1,325	1,325	-43	-3.14	106,200	-
[7033]	26/04/09	1,390	1,390	1,363	1,368	-27	-1.94	64,600	-
[7033]	26/04/08	1,386	1,402	1,375	1,395	+37	+2.72	103,300	-
[7033]	26/04/07	1,340	1,367	1,340	1,358	+16	+1.19	65,400	-
[7033]	26/04/06	1,325	1,344	1,320	1,342	+17	+1.28	79,400	-
[7033]	26/04/03	1,323	1,338	1,313	1,325	+28	+2.16	92,300	-
[7033]	26/04/02	1,316	1,333	1,292	1,297	-12	-0.92	130,200	-
[7033]	26/04/01	1,296	1,317	1,282	1,309	+43	+3.40	165,200	-
[7033]	26/03/31	1,256	1,290	1,256	1,266	+10	+0.80	206,900	-
[7033]	26/03/30	1,255	1,261	1,237	1,256	-45	-3.46	305,000	-
[7033]	26/03/27	1,282	1,308	1,282	1,301	+24	+1.88	144,500	-
[7033]	26/03/26	1,298	1,298	1,267	1,277	-17	-1.31	108,600	-
[7033]	26/03/25	1,282	1,307	1,282	1,294	+1	+0.08	98,700	-
[7033]	26/03/24	1,295	1,299	1,278	1,293	+35	+2.78	84,000	-
[7033]	26/03/23	1,293	1,299	1,245	1,258	-53	-4.04	159,800	-
[7033]	26/03/19	1,323	1,348	1,311	1,311	-46	-3.39	82,000	-
[7033]	26/03/18	1,330	1,359	1,325	1,357	+30	+2.26	58,200	-
[7033]	26/03/17	1,342	1,354	1,327	1,327	-12	-0.90	78,600	-
[7033]	26/03/16	1,352	1,368	1,339	1,339	-10	-0.74	55,700	-
[7033]	26/03/13	1,342	1,362	1,338	1,349	-13	-0.95	94,300	-
[7033]	26/03/12	1,402	1,404	1,356	1,362	-52	-3.68	133,600	-
[7033]	26/03/11	1,447	1,447	1,414	1,414	-14	-0.98	62,300	-
[7033]	26/03/10	1,431	1,455	1,423	1,428	+7	+0.49	90,000	-
[7033]	26/03/09	1,420	1,441	1,400	1,421	-45	-3.07	103,500	-
[7033]	26/03/06	1,449	1,475	1,431	1,466	+22	+1.52	125,300	-
[7033]	26/03/05	1,436	1,474	1,428	1,444	+57	+4.11	136,600	-
[7033]	26/03/04	1,404	1,438	1,376	1,387	-17	-1.21	139,000	-
[7033]	26/03/03	1,453	1,455	1,403	1,404	-62	-4.23	167,500	-
[7033]	26/03/02	1,465	1,488	1,446	1,466	-14	-0.95	99,000	-
[7033]	26/02/27	1,480	1,519	1,475	1,480	+4	+0.27	151,400	-
[7033]	26/02/26	1,434	1,476	1,425	1,476	+41	+2.86	161,900	-
[7033]	26/02/25	1,445	1,453	1,423	1,435	-6	-0.42	168,400	-
[7033]	26/02/24	1,395	1,445	1,377	1,441	+59	+4.27	297,600	-
[7033]	26/02/20	1,424	1,424	1,382	1,382	-47	-3.29	116,300	-
[7033]	26/02/19	1,427	1,438	1,388	1,429	+7	+0.49	218,200	-
[7033]	26/02/18	1,426	1,445	1,390	1,422	+3	+0.21	406,600	-
[7033]	26/02/17	1,405	1,452	1,386	1,419	+185	+14.99	879,600	-
[7033]	26/02/16	1,215	1,250	1,215	1,234	+24	+1.98	127,000	-
[7033]	26/02/13	1,270	1,279	1,209	1,210	-78	-6.06	227,600	-
[7033]	26/02/12	1,302	1,309	1,285	1,288	-25	-1.90	101,900	-
[7033]	26/02/10	1,291	1,317	1,286	1,313	+24	+1.86	69,600	-
[7033]	26/02/09	1,297	1,297	1,280	1,289	+16	+1.26	100,300	-
[7033]	26/02/06	1,291	1,291	1,262	1,273	-22	-1.70	78,200	-
[7033]	26/02/05	1,281	1,309	1,270	1,295	+30	+2.37	117,000	-
[7033]	26/02/04	1,289	1,294	1,254	1,265	-27	-2.09	108,600	-
[7033]	26/02/03	1,295	1,302	1,284	1,292	0	0.00	65,200	-
[7033]	26/02/02	1,305	1,320	1,290	1,292	-10	-0.77	67,500	-
[7033]	26/01/30	1,297	1,316	1,291	1,302	0	0.00	47,400	-
[7033]	26/01/29	1,303	1,308	1,288	1,302	-5	-0.38	72,800	-
[7033]	26/01/28	1,311	1,319	1,302	1,307	-7	-0.53	63,600	-
[7033]	26/01/27	1,329	1,334	1,313	1,314	-15	-1.13	51,600	-
[7033]	26/01/26	1,351	1,351	1,321	1,329	-35	-2.57	99,600	-
[7033]	26/01/23	1,374	1,381	1,355	1,364	0	0.00	68,600	-
[7033]	26/01/22	1,361	1,373	1,356	1,364	+5	+0.37	64,100	-
[7033]	26/01/21	1,373	1,376	1,352	1,359	-30	-2.16	58,000	-
[7033]	26/01/20	1,404	1,408	1,389	1,389	-6	-0.43	58,500	-
[7033]	26/01/19	1,400	1,407	1,383	1,395	-4	-0.29	62,600	-
[7033]	26/01/16	1,400	1,408	1,385	1,399	-1	-0.07	46,000	-
[7033]	26/01/15	1,376	1,408	1,372	1,400	+11	+0.79	60,100	-
[7033]	26/01/14	1,380	1,397	1,372	1,389	+10	+0.73	61,500	-
[7033]	26/01/13	1,399	1,399	1,357	1,379	+3	+0.22	80,800	-
[7033]	26/01/09	1,357	1,394	1,357	1,376	+17	+1.25	85,900	-
[7033]	26/01/08	1,345	1,369	1,341	1,359	+7	+0.52	73,500	-
[7033]	26/01/07	1,350	1,358	1,339	1,352	-7	-0.52	73,500	-
[7033]	26/01/06	1,330	1,368	1,330	1,359	+30	+2.26	67,500	-
[7033]	26/01/05	1,372	1,383	1,322	1,329	-48	-3.49	152,400	-
[7033]	25/12/30	1,381	1,388	1,370	1,377	+12	+0.88	91,900	-
[7033]	25/12/29	1,374	1,381	1,355	1,365	-15	-1.09	83,600	-
[7033]	25/12/26	1,368	1,381	1,360	1,380	+11	+0.80	123,100	-
[7033]	25/12/25	1,364	1,371	1,352	1,369	+11	+0.81	66,100	-
[7033]	25/12/24	1,375	1,398	1,358	1,358	-17	-1.24	87,500	-
[7033]	25/12/23	1,339	1,375	1,339	1,375	+41	+3.07	80,900	-
[7033]	25/12/22	1,340	1,340	1,324	1,334	+6	+0.45	75,000	-
[7033]	25/12/19	1,296	1,336	1,290	1,328	+31	+2.39	102,600	-
[7033]	25/12/18	1,272	1,304	1,269	1,297	+31	+2.45	97,200	-
[7033]	25/12/17	1,274	1,280	1,255	1,266	-14	-1.09	95,800	-
[7033]	25/12/16	1,286	1,289	1,274	1,280	-9	-0.70	107,500	-
[7033]	25/12/15	1,275	1,292	1,275	1,289	+9	+0.70	101,800	-
[7033]	25/12/12	1,283	1,292	1,277	1,280	+16	+1.27	65,500	-
[7033]	25/12/11	1,293	1,297	1,262	1,264	-29	-2.24	124,300	-
[7033]	25/12/10	1,288	1,299	1,280	1,293	+9	+0.70	86,200	-
[7033]	25/12/09	1,318	1,321	1,277	1,284	-41	-3.09	183,100	-
[7033]	25/12/08	1,320	1,340	1,320	1,325	+6	+0.45	69,300	-
[7033]	25/12/05	1,326	1,333	1,314	1,319	-13	-0.98	80,300	-
[7033]	25/12/04	1,326	1,346	1,323	1,332	+15	+1.14	83,900	-
[7033]	25/12/03	1,316	1,330	1,313	1,317	+1	+0.08	91,000	-
[7033]	25/12/02	1,332	1,343	1,303	1,316	-16	-1.20	101,900	-
[7033]	25/12/01	1,358	1,364	1,332	1,332	-23	-1.70	66,500	-
[7033]	25/11/28	1,360	1,370	1,353	1,355	-7	-0.51	53,300	-
[7033]	25/11/27	1,355	1,364	1,353	1,362	+9	+0.67	73,800	-
[7033]	25/11/26	1,341	1,359	1,334	1,353	+20	+1.50	96,600	-
[7033]	25/11/25	1,368	1,382	1,328	1,333	-39	-2.84	97,600	-
[7033]	25/11/21	1,350	1,376	1,350	1,372	+12	+0.88	166,500	-
[7033]	25/11/20	1,370	1,387	1,351	1,360	+3	+0.22	71,600	-
[7033]	25/11/19	1,385	1,404	1,355	1,357	-17	-1.24	186,100	-
[7033]	25/11/18	1,370	1,395	1,356	1,374	-3	-0.22	155,500	-
[7033]	25/11/17	1,420	1,430	1,348	1,377	+47	+3.53	214,500	-
[7033]	25/11/14	1,350	1,356	1,317	1,330	-20	-1.48	139,800	-
[7033]	25/11/13	1,358	1,370	1,348	1,350	-5	-0.37	101,900	-
[7033]	25/11/12	1,334	1,368	1,334	1,355	+21	+1.57	123,500	-
[7033]	25/11/11	1,345	1,348	1,320	1,334	-12	-0.89	134,000	-
[7033]	25/11/10	1,342	1,360	1,338	1,346	+12	+0.90	58,100	-
[7033]	25/11/07	1,303	1,334	1,303	1,334	+22	+1.68	80,300	-
[7033]	25/11/06	1,317	1,335	1,310	1,312	-4	-0.30	89,300	-
[7033]	25/11/05	1,319	1,325	1,295	1,316	-15	-1.13	131,000	-
[7033]	25/11/04	1,330	1,341	1,308	1,331	-10	-0.75	104,000	-
[7033]	25/10/31	1,361	1,373	1,335	1,341	-10	-0.74	145,900	-
[7033]	25/10/30	1,341	1,361	1,341	1,351	+8	+0.60	68,600	-
[7033]	25/10/29	1,383	1,390	1,341	1,343	-52	-3.73	262,200	-
[7033]	25/10/28	1,425	1,425	1,392	1,395	-36	-2.52	72,000	-
[7033]	25/10/27	1,420	1,448	1,420	1,431	+22	+1.56	65,700	-
[7033]	25/10/24	1,414	1,418	1,397	1,409	-1	-0.07	56,200	-
[7033]	25/10/23	1,410	1,420	1,402	1,410	0	0.00	38,800	-
[7033]	25/10/22	1,430	1,434	1,410	1,410	-18	-1.26	60,200	-
[7033]	25/10/21	1,412	1,441	1,411	1,428	+18	+1.28	111,500	-
[7033]	25/10/20	1,390	1,422	1,390	1,410	+40	+2.92	118,600	-
[7033]	25/10/17	1,370	1,380	1,355	1,370	0	0.00	130,800	-
[7033]	25/10/16	1,377	1,379	1,366	1,370	+3	+0.22	87,700	-
[7033]	25/10/15	1,361	1,381	1,357	1,367	+16	+1.18	112,600	-
[7033]	25/10/14	1,391	1,396	1,333	1,351	-78	-5.46	342,800	-
[7033]	25/10/10	1,446	1,454	1,425	1,429	-27	-1.85	102,300	-
[7033]	25/10/09	1,450	1,462	1,450	1,456	+10	+0.69	44,400	-
[7033]	25/10/08	1,460	1,463	1,446	1,446	-13	-0.89	49,000	-
[7033]	25/10/07	1,449	1,469	1,439	1,459	+10	+0.69	64,200	-
[7033]	25/10/06	1,430	1,454	1,408	1,449	+41	+2.91	156,900	-
[7033]	25/10/03	1,416	1,423	1,408	1,408	-7	-0.49	130,900	-
[7033]	25/10/02	1,423	1,435	1,407	1,415	-3	-0.21	92,600	-
[7033]	25/10/01	1,469	1,470	1,405	1,418	-55	-3.73	211,000	-
[7033]	25/09/30	1,496	1,500	1,456	1,473	-33	-2.19	180,700	-
[7033]	25/09/29	1,517	1,519	1,497	1,506	-7	-0.46	115,800	-
[7033]	25/09/26	1,511	1,529	1,506	1,513	+4	+0.27	100,400	-
[7033]	25/09/25	1,544	1,553	1,509	1,509	-35	-2.27	128,600	-
[7033]	25/09/24	1,528	1,548	1,519	1,544	+14	+0.92	77,800	-
[7033]	25/09/22	1,558	1,558	1,530	1,530	-20	-1.29	79,900	-
[7033]	25/09/19	1,579	1,579	1,526	1,550	-20	-1.27	151,700	-
[7033]	25/09/18	1,575	1,587	1,561	1,570	-5	-0.32	103,100	-
[7033]	25/09/17	1,567	1,575	1,541	1,575	+13	+0.83	118,400	-
[7033]	25/09/16	1,545	1,569	1,545	1,562	+15	+0.97	111,800	-
[7033]	25/09/12	1,556	1,561	1,545	1,547	-6	-0.39	76,000	-
[7033]	25/09/11	1,556	1,561	1,540	1,553	-10	-0.64	79,600	-
[7033]	25/09/10	1,535	1,564	1,532	1,563	+29	+1.89	116,200	-
[7033]	25/09/09	1,512	1,538	1,510	1,534	+15	+0.99	74,700	-
[7033]	25/09/08	1,515	1,553	1,512	1,519	+22	+1.47	170,200	-
[7033]	25/09/05	1,528	1,528	1,492	1,497	-31	-2.03	143,800	-