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
[7087]	26/10/29	1,338	1,340	1,338	1,340	+4.0	+0.30	2,100	8,478,082,048
[7087]	26/10/28	1,341	1,353	1,332	1,336	-5.0	-0.37	3,400	8,452,774,400
[7087]	26/10/27	1,342	1,342	1,340	1,341	-1.0	-0.07	2,000	8,484,409,344
[7087]	26/10/26	1,348	1,348	1,342	1,342	-6.0	-0.45	3,000	8,490,736,128
[7087]	26/10/23	1,362	1,362	1,336	1,348	-14.0	-1.03	7,600	8,528,697,344
[7087]	26/10/22	1,363	1,378	1,362	1,362	-1.0	-0.07	600	8,617,274,368
[7087]	26/10/21	1,365	1,370	1,360	1,363	-2.0	-0.15	2,900	8,623,601,664
[7087]	26/10/20	1,369	1,375	1,365	1,365	-4.0	-0.29	2,200	8,636,255,232
[7087]	26/10/19	1,371	1,381	1,369	1,369	-2.0	-0.15	2,900	8,661,563,392
[7087]	26/10/16	1,371	1,371	1,370	1,371	-3.0	-0.22	4,500	8,674,216,960
[7087]	26/10/15	1,388	1,388	1,369	1,374	-2.0	-0.15	4,600	8,693,197,824
[7087]	26/10/14	1,378	1,382	1,375	1,376	-4.0	-0.29	2,100	8,705,851,392
[7087]	26/10/13	1,368	1,381	1,368	1,380	+12.0	+0.88	1,900	8,731,159,552
[7087]	26/10/09	1,368	1,370	1,360	1,368	+13.0	+0.96	1,300	8,655,236,096
[7087]	26/10/08	1,361	1,390	1,352	1,355	-6.0	-0.44	4,200	8,572,985,856
[7087]	26/10/07	1,361	1,377	1,361	1,361	+1.0	+0.07	1,500	8,610,948,096
[7087]	26/10/06	1,360	1,374	1,360	1,360	+6.0	+0.44	3,500	8,604,620,800
[7087]	26/10/05	1,355	1,377	1,352	1,354	-1.0	-0.07	3,000	8,566,659,072
[7087]	26/10/02	1,361	1,374	1,355	1,355	-7.0	-0.51	4,600	8,572,985,856
[7087]	26/10/01	1,361	1,365	1,355	1,362	-2.0	-0.15	3,600	8,617,274,368
[7087]	26/09/30	1,359	1,380	1,358	1,364	+3.0	+0.22	3,600	8,629,927,936
[7087]	26/09/29	1,360	1,386	1,351	1,361	-23.0	-1.66	13,500	8,610,948,096
[7087]	26/09/28	1,384	1,408	1,384	1,384	-20.0	-1.42	34,600	8,756,466,688
[7087]	26/09/25	1,416	1,427	1,400	1,404	-18.0	-1.27	16,100	8,883,005,440
[7087]	26/09/24	1,423	1,437	1,422	1,422	0	+0.00	15,400	8,996,890,624
[7087]	26/09/18	1,425	1,430	1,422	1,422	-6.0	-0.42	6,400	8,996,890,624
[7087]	26/09/17	1,426	1,429	1,426	1,428	-1.0	-0.07	3,500	9,034,851,328
[7087]	26/09/16	1,427	1,430	1,427	1,429	-9.0	-0.63	4,600	9,041,178,624
[7087]	26/09/15	1,441	1,441	1,428	1,438	+5.0	+0.35	2,500	9,098,121,216
[7087]	26/09/14	1,420	1,435	1,420	1,433	+13.0	+0.92	3,900	9,066,486,784
[7087]	26/09/11	1,430	1,430	1,414	1,420	-10.0	-0.70	2,400	8,984,236,032
[7087]	26/09/10	1,423	1,450	1,420	1,430	+5.0	+0.35	3,400	9,047,505,920
[7087]	26/09/09	1,443	1,443	1,420	1,425	-8.0	-0.56	5,000	9,015,870,464
[7087]	26/09/08	1,435	1,437	1,430	1,433	-2.0	-0.14	4,000	9,066,486,784
[7087]	26/09/07	1,438	1,449	1,429	1,435	-2.0	-0.14	4,300	9,079,140,352
[7087]	26/09/04	1,439	1,450	1,437	1,437	+9.0	+0.63	7,600	9,091,793,920
[7087]	26/09/03	1,415	1,438	1,415	1,428	+14.0	+0.99	4,700	9,034,851,328
[7087]	26/09/02	1,420	1,423	1,414	1,414	-2.0	-0.14	5,400	8,946,274,304
[7087]	26/09/01	1,410	1,420	1,410	1,416	+7.0	+0.50	3,200	8,958,928,896
[7087]	26/08/31	1,412	1,415	1,407	1,409	+5.0	+0.36	6,800	8,914,639,872
[7087]	26/08/28	1,410	1,411	1,404	1,404	-1.0	-0.07	3,800	8,883,005,440
[7087]	26/08/27	1,409	1,409	1,405	1,405	+2.0	+0.14	1,400	8,889,332,736
[7087]	26/08/26	1,410	1,412	1,400	1,403	-6.0	-0.43	7,900	8,876,678,144
[7087]	26/08/25	1,405	1,409	1,404	1,409	+4.0	+0.28	3,100	8,914,639,872
[7087]	26/08/24	1,391	1,410	1,391	1,405	+15.0	+1.08	8,800	8,889,332,736
[7087]	26/08/21	1,397	1,402	1,390	1,390	-1.0	-0.07	2,700	8,794,428,416
[7087]	26/08/20	1,398	1,405	1,370	1,391	-7.0	-0.50	7,600	8,800,755,712
[7087]	26/08/19	1,389	1,398	1,383	1,398	+3.0	+0.22	1,600	8,845,043,712
[7087]	26/08/18	1,406	1,406	1,395	1,395	0	+0.00	1,800	8,826,062,848
[7087]	26/08/17	1,399	1,405	1,395	1,395	0	+0.00	8,300	8,826,062,848
[7087]	26/08/14	1,398	1,399	1,391	1,395	+12.0	+0.87	6,900	8,826,062,848
[7087]	26/08/13	1,398	1,405	1,370	1,383	+15.0	+1.10	12,300	8,750,140,416
[7087]	26/08/12	1,368	1,370	1,358	1,368	+2.0	+0.15	2,900	8,655,236,096
[7087]	26/08/10	1,363	1,369	1,350	1,366	+16.0	+1.19	3,900	8,642,582,528
[7087]	26/08/07	1,359	1,359	1,346	1,350	-7.0	-0.52	1,700	8,541,351,424
[7087]	26/08/06	1,356	1,360	1,345	1,357	+1.0	+0.07	2,000	8,585,639,936
[7087]	26/08/05	1,360	1,360	1,348	1,356	+6.0	+0.44	1,400	8,579,313,152
[7087]	26/08/04	1,347	1,350	1,347	1,350	+3.0	+0.22	200	8,541,351,424
[7087]	26/08/03	1,354	1,360	1,347	1,347	0	+0.00	1,100	8,522,370,560
[7087]	26/07/31	1,350	1,355	1,347	1,347	-8.0	-0.59	1,100	8,522,370,560
[7087]	26/07/30	1,343	1,355	1,342	1,355	+6.0	+0.44	900	8,572,985,856
[7087]	26/07/29	1,352	1,352	1,343	1,349	-1.0	-0.07	2,700	8,535,024,640
[7087]	26/07/28	1,358	1,358	1,350	1,350	-5.0	-0.37	1,500	8,541,351,424
[7087]	26/07/27	1,345	1,355	1,342	1,355	+5.0	+0.37	1,200	8,572,985,856
[7087]	26/07/24	1,365	1,365	1,349	1,350	0	+0.00	1,600	8,541,351,424
[7087]	26/07/23	1,362	1,362	1,349	1,350	-10.0	-0.74	600	8,541,351,424
[7087]	26/07/22	1,340	1,360	1,340	1,360	+5.0	+0.37	2,600	8,604,620,800
[7087]	26/07/21	1,369	1,369	1,355	1,355	0	+0.00	1,200	8,572,985,856
[7087]	26/07/17	1,350	1,355	1,340	1,355	+5	+0.37	1,100	-
[7087]	26/07/16	1,350	1,350	1,349	1,350	0	0.00	3,100	-
[7087]	26/07/15	1,350	1,350	1,340	1,350	+6	+0.45	3,900	-
[7087]	26/07/14	1,350	1,350	1,342	1,344	-6	-0.44	1,200	-
[7087]	26/07/13	1,355	1,359	1,342	1,350	+3	+0.22	5,000	-
[7087]	26/07/10	1,351	1,351	1,345	1,347	+4	+0.30	300	-
[7087]	26/07/09	1,356	1,356	1,340	1,343	-9	-0.67	1,800	-
[7087]	26/07/08	1,355	1,355	1,352	1,352	+2	+0.15	800	-
[7087]	26/07/07	1,355	1,355	1,350	1,350	+2	+0.15	900	-
[7087]	26/07/06	1,330	1,354	1,330	1,348	+24	+1.81	2,800	-
[7087]	26/07/03	1,324	1,324	1,324	1,324	-6	-0.45	100	-
[7087]	26/07/02	1,352	1,352	1,322	1,330	+8	+0.61	2,200	-
[7087]	26/07/01	1,352	1,352	1,322	1,322	-27	-2.00	400	-
[7087]	26/06/30	1,350	1,350	1,348	1,349	+9	+0.67	3,800	-
[7087]	26/06/29	1,318	1,340	1,318	1,340	+22	+1.67	2,100	-
[7087]	26/06/26	1,310	1,318	1,310	1,318	+18	+1.38	1,200	-
[7087]	26/06/25	1,300	1,300	1,300	1,300	+2	+0.15	400	-
[7087]	26/06/24	1,301	1,301	1,298	1,298	0	0.00	1,200	-
[7087]	26/06/23	1,296	1,298	1,293	1,298	0	0.00	900	-
[7087]	26/06/22	1,301	1,320	1,298	1,298	0	0.00	2,900	-
[7087]	26/06/19	1,297	1,298	1,297	1,298	+1	+0.08	700	-
[7087]	26/06/18	1,300	1,300	1,293	1,297	-18	-1.37	900	-
[7087]	26/06/17	1,309	1,315	1,292	1,315	+15	+1.15	1,700	-
[7087]	26/06/16	1,297	1,300	1,292	1,300	-4	-0.31	2,900	-
[7087]	26/06/15	1,306	1,306	1,294	1,304	+4	+0.31	2,900	-
[7087]	26/06/12	1,298	1,300	1,295	1,300	+5	+0.39	1,400	-
[7087]	26/06/11	1,290	1,295	1,290	1,295	+7	+0.54	600	-
[7087]	26/06/10	1,287	1,288	1,287	1,288	+8	+0.63	200	-
[7087]	26/06/09	1,294	1,294	1,280	1,280	-1	-0.08	1,400	-
[7087]	26/06/08	1,290	1,290	1,281	1,281	-14	-1.08	900	-
[7087]	26/06/05	1,272	1,295	1,272	1,295	+10	+0.78	1,000	-
[7087]	26/06/04	1,270	1,285	1,270	1,285	+12	+0.94	1,200	-
[7087]	26/06/03	1,271	1,294	1,270	1,273	-8	-0.62	3,600	-
[7087]	26/06/02	1,285	1,295	1,274	1,281	-14	-1.08	3,800	-
[7087]	26/06/01	1,285	1,297	1,281	1,295	0	0.00	1,900	-
[7087]	26/05/29	1,290	1,298	1,282	1,295	+5	+0.39	1,400	-
[7087]	26/05/28	1,300	1,300	1,289	1,290	-9	-0.69	3,700	-
[7087]	26/05/27	1,291	1,299	1,291	1,299	-4	-0.31	1,600	-
[7087]	26/05/26	1,308	1,323	1,290	1,303	-14	-1.06	1,900	-
[7087]	26/05/25	1,301	1,322	1,300	1,317	+10	+0.77	2,500	-
[7087]	26/05/22	1,300	1,323	1,300	1,307	+7.0	+0.54	1,400	-
[7087]	26/05/21	1,325	1,325	1,300	1,300	-6.0	-0.46	1,400	-
[7087]	26/05/20	1,310	1,310	1,276	1,306	-4.0	-0.31	1,000	-
[7087]	26/05/19	1,310	1,315	1,280	1,310	0	+0.00	1,600	-
[7087]	26/05/18	1,341	1,341	1,300	1,310	+40.0	+3.15	4,200	-
[7087]	26/05/15	1,281	1,284	1,261	1,270	-5.0	-0.39	2,700	-
[7087]	26/05/14	1,283	1,283	1,272	1,275	-10.0	-0.78	800	-
[7087]	26/05/13	1,290	1,290	1,268	1,285	+7.0	+0.55	1,600	-
[7087]	26/05/12	1,275	1,279	1,270	1,278	-2.0	-0.16	1,400	-
[7087]	26/05/11	1,291	1,309	1,270	1,280	+2.0	+0.16	1,600	-
[7087]	26/05/08	1,271	1,290	1,270	1,278	+1.0	+0.08	3,100	-
[7087]	26/05/07	1,286	1,288	1,277	1,277	-8.0	-0.62	3,100	-
[7087]	26/05/01	1,298	1,298	1,285	1,285	-25.0	-1.91	1,000	-
[7087]	26/04/30	1,289	1,310	1,280	1,310	+21.0	+1.63	1,800	-
[7087]	26/04/28	1,293	1,312	1,288	1,289	+3.0	+0.23	1,600	-
[7087]	26/04/27	1,289	1,293	1,280	1,286	-7	-0.54	2,100	-
[7087]	26/04/24	1,293	1,305	1,293	1,293	-2	-0.15	900	-
[7087]	26/04/23	1,295	1,295	1,295	1,295	0	0.00	100	-
[7087]	26/04/22	1,315	1,315	1,281	1,295	-6	-0.46	3,200	-
[7087]	26/04/21	1,301	1,315	1,300	1,301	0	0.00	1,500	-
[7087]	26/04/20	1,306	1,306	1,301	1,301	-4	-0.31	1,500	-
[7087]	26/04/17	1,317	1,317	1,305	1,305	-11	-0.84	1,000	-
[7087]	26/04/16	1,311	1,316	1,295	1,316	+4	+0.30	5,300	-
[7087]	26/04/15	1,294	1,312	1,294	1,312	+18	+1.39	3,000	-
[7087]	26/04/14	1,299	1,302	1,288	1,294	+4	+0.31	4,300	-
[7087]	26/04/13	1,300	1,310	1,290	1,290	-10	-0.77	2,300	-
[7087]	26/04/10	1,301	1,304	1,300	1,300	-1	-0.08	2,300	-
[7087]	26/04/09	1,311	1,311	1,301	1,301	-1	-0.08	1,800	-
[7087]	26/04/08	1,301	1,314	1,301	1,302	+2	+0.15	2,900	-
[7087]	26/04/07	1,315	1,315	1,300	1,300	-15	-1.14	2,700	-
[7087]	26/04/06	1,315	1,327	1,315	1,315	-9	-0.68	1,400	-
[7087]	26/04/03	1,333	1,333	1,303	1,324	+21	+1.61	1,600	-
[7087]	26/04/02	1,313	1,321	1,301	1,303	-15	-1.14	3,000	-
[7087]	26/04/01	1,325	1,350	1,301	1,318	+20	+1.54	3,700	-
[7087]	26/03/31	1,300	1,332	1,271	1,298	-2	-0.15	1,600	-
[7087]	26/03/30	1,268	1,335	1,268	1,300	-31	-2.33	14,700	-
[7087]	26/03/27	1,332	1,351	1,331	1,331	-17	-1.26	24,300	-
[7087]	26/03/26	1,338	1,359	1,338	1,348	-8	-0.59	15,700	-
[7087]	26/03/25	1,369	1,370	1,350	1,356	-5	-0.37	6,200	-
[7087]	26/03/24	1,364	1,364	1,360	1,361	+10	+0.74	1,200	-
[7087]	26/03/23	1,348	1,363	1,328	1,351	+4	+0.30	10,100	-
[7087]	26/03/19	1,347	1,373	1,341	1,347	0	0.00	3,400	-
[7087]	26/03/18	1,350	1,355	1,343	1,347	-1	-0.07	2,400	-
[7087]	26/03/17	1,349	1,351	1,340	1,348	-1	-0.07	5,000	-
[7087]	26/03/16	1,350	1,350	1,339	1,349	+9	+0.67	3,800	-
[7087]	26/03/13	1,312	1,340	1,312	1,340	+4	+0.30	2,300	-
[7087]	26/03/12	1,341	1,345	1,330	1,336	-1	-0.07	2,200	-
[7087]	26/03/11	1,339	1,341	1,332	1,337	+2	+0.15	4,500	-
[7087]	26/03/10	1,332	1,340	1,330	1,335	+18	+1.37	2,800	-
[7087]	26/03/09	1,294	1,326	1,294	1,317	0	0.00	3,600	-
[7087]	26/03/06	1,315	1,325	1,313	1,317	-2	-0.15	2,800	-
[7087]	26/03/05	1,319	1,338	1,302	1,319	+28	+2.17	5,100	-
[7087]	26/03/04	1,315	1,315	1,281	1,291	-54	-4.01	9,300	-
[7087]	26/03/03	1,375	1,377	1,309	1,345	-23	-1.68	16,300	-
[7087]	26/03/02	1,378	1,380	1,360	1,368	-10	-0.73	8,200	-
[7087]	26/02/27	1,366	1,382	1,366	1,378	+10	+0.73	4,500	-
[7087]	26/02/26	1,371	1,379	1,365	1,368	-2	-0.15	7,900	-
[7087]	26/02/25	1,379	1,379	1,370	1,370	-6	-0.44	4,900	-
[7087]	26/02/24	1,379	1,381	1,370	1,376	-3	-0.22	5,700	-
[7087]	26/02/20	1,378	1,383	1,371	1,379	-4	-0.29	1,800	-
[7087]	26/02/19	1,361	1,383	1,361	1,383	+8	+0.58	1,300	-
[7087]	26/02/18	1,367	1,381	1,367	1,375	-2	-0.15	2,500	-
[7087]	26/02/17	1,376	1,377	1,375	1,377	-1	-0.07	3,100	-
[7087]	26/02/16	1,380	1,380	1,370	1,378	-2	-0.14	5,700	-
[7087]	26/02/13	1,382	1,382	1,373	1,380	+4	+0.29	3,800	-
[7087]	26/02/12	1,376	1,383	1,368	1,376	+4	+0.29	8,500	-
[7087]	26/02/10	1,374	1,377	1,372	1,372	-1	-0.07	4,200	-
[7087]	26/02/09	1,377	1,377	1,372	1,373	-2	-0.15	2,900	-
[7087]	26/02/06	1,370	1,375	1,370	1,375	+1	+0.07	1,800	-
[7087]	26/02/05	1,377	1,381	1,374	1,374	+4	+0.29	2,600	-
[7087]	26/02/04	1,367	1,381	1,367	1,370	+3	+0.22	1,800	-
[7087]	26/02/03	1,367	1,381	1,365	1,367	+3	+0.22	1,400	-
[7087]	26/02/02	1,363	1,367	1,361	1,364	+1	+0.07	3,300	-
[7087]	26/01/30	1,361	1,374	1,361	1,363	-9	-0.66	1,900	-
[7087]	26/01/29	1,370	1,387	1,363	1,372	-3	-0.22	5,500	-
[7087]	26/01/28	1,372	1,380	1,360	1,375	-7	-0.51	8,100	-
[7087]	26/01/27	1,396	1,396	1,371	1,382	+4	+0.29	6,000	-
[7087]	26/01/26	1,370	1,380	1,367	1,378	-1	-0.07	2,700	-
[7087]	26/01/23	1,365	1,505	1,325	1,379	+17	+1.25	111,900	-
[7087]	26/01/22	1,385	1,399	1,362	1,362	-22	-1.59	10,600	-
[7087]	26/01/21	1,340	1,461	1,340	1,384	+35	+2.59	72,400	-
[7087]	26/01/20	1,343	1,360	1,340	1,349	-4	-0.30	2,400	-
[7087]	26/01/19	1,363	1,369	1,346	1,353	-10	-0.73	3,700	-
[7087]	26/01/16	1,351	1,365	1,351	1,363	-2	-0.15	9,100	-
[7087]	26/01/15	1,366	1,503	1,311	1,365	+7	+0.52	95,000	-
[7087]	26/01/14	1,346	1,369	1,345	1,358	+9	+0.67	9,200	-
[7087]	26/01/13	1,324	1,349	1,317	1,349	+25	+1.89	14,400	-
[7087]	26/01/09	1,315	1,324	1,315	1,324	+7	+0.53	5,200	-
[7087]	26/01/08	1,317	1,317	1,315	1,317	+2	+0.15	1,100	-
[7087]	26/01/07	1,315	1,315	1,303	1,315	0	0.00	5,000	-
[7087]	26/01/06	1,314	1,319	1,310	1,315	+3	+0.23	3,300	-
[7087]	26/01/05	1,312	1,313	1,302	1,312	-1	-0.08	5,300	-
[7087]	25/12/30	1,310	1,313	1,310	1,313	+8	+0.61	1,200	-
[7087]	25/12/29	1,303	1,310	1,297	1,305	+9	+0.69	4,700	-
[7087]	25/12/26	1,300	1,311	1,295	1,296	-5	-0.38	6,700	-
[7087]	25/12/25	1,307	1,308	1,295	1,301	+2	+0.15	2,900	-
[7087]	25/12/24	1,302	1,313	1,299	1,299	-3	-0.23	1,400	-
[7087]	25/12/23	1,295	1,314	1,282	1,302	+7	+0.54	10,500	-
[7087]	25/12/22	1,303	1,306	1,250	1,295	-12	-0.92	10,800	-
[7087]	25/12/19	1,303	1,310	1,303	1,307	+4	+0.31	1,100	-
[7087]	25/12/18	1,311	1,311	1,302	1,303	-12	-0.91	2,200	-
[7087]	25/12/17	1,310	1,315	1,306	1,315	0	0.00	2,200	-
[7087]	25/12/16	1,318	1,319	1,314	1,315	-3	-0.23	3,000	-
[7087]	25/12/15	1,318	1,321	1,311	1,318	0	0.00	2,200	-
[7087]	25/12/12	1,322	1,322	1,316	1,318	-4	-0.30	2,100	-
[7087]	25/12/11	1,322	1,330	1,322	1,322	-3	-0.23	2,200	-
[7087]	25/12/10	1,333	1,333	1,324	1,325	-3	-0.23	1,400	-
[7087]	25/12/09	1,331	1,331	1,325	1,328	-4	-0.30	2,200	-
[7087]	25/12/08	1,316	1,332	1,312	1,332	+10	+0.76	3,300	-
[7087]	25/12/05	1,306	1,322	1,306	1,322	+3	+0.23	1,600	-
[7087]	25/12/04	1,317	1,324	1,305	1,319	+3	+0.23	4,600	-
[7087]	25/12/03	1,299	1,316	1,296	1,316	+23	+1.78	9,100	-
[7087]	25/12/02	1,295	1,295	1,286	1,293	+6	+0.47	6,700	-
[7087]	25/12/01	1,276	1,287	1,276	1,287	+11	+0.86	3,700	-
[7087]	25/11/28	1,257	1,277	1,257	1,276	+19	+1.51	5,900	-
[7087]	25/11/27	1,248	1,257	1,245	1,257	+8	+0.64	8,000	-
[7087]	25/11/26	1,246	1,252	1,239	1,249	+3	+0.24	14,800	-
[7087]	25/11/25	1,251	1,266	1,246	1,246	-11	-0.88	12,800	-
[7087]	25/11/21	1,250	1,257	1,200	1,257	+4	+0.32	35,400	-
[7087]	25/11/20	1,268	1,268	1,253	1,253	-4	-0.32	3,600	-
[7087]	25/11/19	1,267	1,267	1,255	1,257	-10	-0.79	11,300	-
[7087]	25/11/18	1,275	1,278	1,266	1,267	-11	-0.86	11,300	-
[7087]	25/11/17	1,282	1,286	1,278	1,278	-9	-0.70	9,800	-
[7087]	25/11/14	1,286	1,288	1,283	1,287	0	0.00	4,100	-
[7087]	25/11/13	1,278	1,288	1,278	1,287	-2	-0.16	8,300	-
[7087]	25/11/12	1,299	1,300	1,288	1,289	-8	-0.62	4,200	-
[7087]	25/11/11	1,286	1,297	1,286	1,297	+11	+0.86	3,100	-
[7087]	25/11/10	1,289	1,293	1,284	1,286	-3	-0.23	5,100	-
[7087]	25/11/07	1,278	1,289	1,278	1,289	+10	+0.78	1,700	-
[7087]	25/11/06	1,284	1,284	1,272	1,279	-3	-0.23	4,900	-
[7087]	25/11/05	1,285	1,285	1,271	1,282	-8	-0.62	6,400	-
[7087]	25/11/04	1,294	1,295	1,280	1,290	-4	-0.31	6,000	-
[7087]	25/10/31	1,310	1,310	1,285	1,294	-16	-1.22	2,300	-
[7087]	25/10/30	1,291	1,311	1,290	1,310	+15	+1.16	5,900	-
[7087]	25/10/29	1,306	1,309	1,290	1,295	-2	-0.15	3,900	-
[7087]	25/10/28	1,307	1,307	1,290	1,297	-9	-0.69	4,000	-
[7087]	25/10/27	1,301	1,312	1,300	1,306	+9	+0.69	4,100	-
[7087]	25/10/24	1,309	1,310	1,293	1,297	-9	-0.69	4,600	-
[7087]	25/10/23	1,284	1,306	1,284	1,306	+17	+1.32	8,000	-
[7087]	25/10/22	1,287	1,290	1,287	1,289	+8	+0.62	1,000	-
[7087]	25/10/21	1,295	1,295	1,281	1,281	-1	-0.08	2,400	-
[7087]	25/10/20	1,284	1,297	1,282	1,282	-9	-0.70	5,300	-
[7087]	25/10/17	1,270	1,292	1,270	1,291	+5	+0.39	5,700	-
[7087]	25/10/16	1,303	1,303	1,285	1,286	-12	-0.92	9,000	-
[7087]	25/10/15	1,260	1,298	1,260	1,298	+43	+3.43	11,600	-
[7087]	25/10/14	1,260	1,284	1,255	1,255	-23	-1.80	15,500	-
[7087]	25/10/10	1,300	1,300	1,266	1,278	-28	-2.14	10,900	-
[7087]	25/10/09	1,296	1,306	1,290	1,306	+1	+0.08	12,000	-
[7087]	25/10/08	1,288	1,308	1,287	1,305	+12	+0.93	7,500	-
[7087]	25/10/07	1,285	1,294	1,278	1,293	+10	+0.78	12,500	-
[7087]	25/10/06	1,273	1,283	1,261	1,283	+29	+2.31	15,000	-
[7087]	25/10/03	1,264	1,274	1,254	1,254	-10	-0.79	19,900	-
[7087]	25/10/02	1,262	1,278	1,262	1,264	+13	+1.04	28,800	-
[7087]	25/10/01	1,292	1,295	1,250	1,251	-43	-3.32	29,700	-
[7087]	25/09/30	1,308	1,308	1,294	1,294	-14	-1.07	25,300	-
[7087]	25/09/29	1,314	1,336	1,295	1,308	-46	-3.40	38,300	-
[7087]	25/09/26	1,349	1,355	1,348	1,354	+5	+0.37	40,600	-
[7087]	25/09/25	1,356	1,359	1,349	1,349	-2	-0.15	29,600	-
[7087]	25/09/24	1,351	1,353	1,348	1,351	+1	+0.07	23,400	-
[7087]	25/09/22	1,349	1,355	1,348	1,350	+6	+0.45	22,600	-
[7087]	25/09/19	1,355	1,356	1,343	1,344	-10	-0.74	37,800	-
[7087]	25/09/18	1,358	1,358	1,350	1,354	+1	+0.07	22,400	-
[7087]	25/09/17	1,352	1,359	1,351	1,353	+1	+0.07	16,700	-
[7087]	25/09/16	1,360	1,361	1,352	1,352	-1	-0.07	29,400	-
[7087]	25/09/12	1,358	1,361	1,353	1,353	-1	-0.07	14,300	-
[7087]	25/09/11	1,359	1,360	1,350	1,354	-5	-0.37	34,700	-
[7087]	25/09/10	1,360	1,364	1,358	1,359	-1	-0.07	17,000	-
[7087]	25/09/09	1,366	1,368	1,359	1,360	-4	-0.29	19,300	-
[7087]	25/09/08	1,366	1,370	1,360	1,364	-1	-0.07	22,800	-
[7087]	25/09/05	1,369	1,372	1,359	1,365	-3	-0.22	35,600	-