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
[7095]	26/10/29	1,058	1,076	1,028	1,033	-28.0	-2.64	157,900	12,865,511,424
[7095]	26/10/28	1,071	1,091	1,059	1,061	-16.0	-1.49	95,800	13,214,238,720
[7095]	26/10/27	1,094	1,097	1,077	1,077	-6.0	-0.55	216,200	13,413,510,144
[7095]	26/10/26	1,103	1,116	1,071	1,083	-33.0	-2.96	85,200	13,488,237,568
[7095]	26/10/23	1,138	1,142	1,113	1,116	-18.0	-1.59	73,600	13,899,236,352
[7095]	26/10/22	1,129	1,159	1,125	1,134	-4.0	-0.35	47,000	14,123,417,600
[7095]	26/10/21	1,137	1,147	1,130	1,138	+3.0	+0.26	32,900	14,173,236,224
[7095]	26/10/20	1,155	1,169	1,123	1,135	-26.0	-2.24	52,400	14,135,872,512
[7095]	26/10/19	1,164	1,176	1,153	1,161	-4.0	-0.34	58,500	14,459,689,984
[7095]	26/10/16	1,135	1,175	1,135	1,165	+28.0	+2.46	38,700	14,509,507,584
[7095]	26/10/15	1,142	1,143	1,123	1,137	-18.0	-1.56	73,500	14,160,781,312
[7095]	26/10/14	1,153	1,163	1,138	1,155	+2.0	+0.17	52,600	14,384,962,560
[7095]	26/10/13	1,155	1,162	1,145	1,153	-2.0	-0.17	35,600	14,360,053,760
[7095]	26/10/09	1,123	1,155	1,121	1,155	+25.0	+2.21	61,200	14,384,962,560
[7095]	26/10/08	1,112	1,135	1,112	1,130	+5.0	+0.44	61,900	14,073,600,000
[7095]	26/10/07	1,116	1,132	1,115	1,125	0	+0.00	30,900	14,011,327,488
[7095]	26/10/06	1,107	1,135	1,107	1,125	+22.0	+1.99	51,800	14,011,327,488
[7095]	26/10/05	1,114	1,117	1,094	1,103	-18.0	-1.61	89,200	13,737,327,616
[7095]	26/10/02	1,141	1,148	1,116	1,121	-27.0	-2.35	62,200	13,961,508,864
[7095]	26/10/01	1,144	1,157	1,136	1,148	-2.0	-0.17	33,500	14,297,781,248
[7095]	26/09/30	1,145	1,156	1,131	1,150	+15.0	+1.32	50,200	14,322,690,048
[7095]	26/09/29	1,141	1,145	1,131	1,135	-7.0	-0.61	51,400	14,135,872,512
[7095]	26/09/28	1,151	1,151	1,139	1,142	-3.0	-0.26	36,400	14,223,053,824
[7095]	26/09/25	1,154	1,160	1,136	1,145	-9.0	-0.78	66,500	14,260,417,536
[7095]	26/09/24	1,154	1,175	1,145	1,154	-2.0	-0.17	65,400	14,372,507,648
[7095]	26/09/18	1,162	1,176	1,156	1,156	-3.0	-0.26	51,500	14,397,417,472
[7095]	26/09/17	1,152	1,172	1,152	1,159	+8.0	+0.70	58,900	14,434,780,160
[7095]	26/09/16	1,174	1,174	1,151	1,151	-15.0	-1.29	54,400	14,335,144,960
[7095]	26/09/15	1,187	1,189	1,162	1,166	-30.0	-2.51	96,300	14,521,962,496
[7095]	26/09/14	1,151	1,200	1,142	1,196	+28.0	+2.40	87,300	14,895,597,568
[7095]	26/09/11	1,186	1,213	1,140	1,168	-48.0	-3.95	149,500	14,546,871,296
[7095]	26/09/10	1,188	1,226	1,174	1,216	+21.0	+1.76	93,700	15,146,184,704
[7095]	26/09/09	1,243	1,244	1,195	1,195	-51.0	-4.09	77,200	14,884,614,144
[7095]	26/09/08	1,260	1,263	1,241	1,246	-18.0	-1.42	51,200	15,519,856,640
[7095]	26/09/07	1,262	1,285	1,251	1,264	+4.0	+0.32	50,700	15,744,060,416
[7095]	26/09/04	1,238	1,263	1,238	1,260	+20.0	+1.61	44,300	15,694,237,696
[7095]	26/09/03	1,239	1,258	1,237	1,240	0	+0.00	49,100	15,445,123,072
[7095]	26/09/02	1,267	1,267	1,236	1,240	-32.0	-2.52	73,700	15,445,123,072
[7095]	26/09/01	1,280	1,298	1,267	1,272	-14.0	-1.09	57,500	15,843,706,880
[7095]	26/08/31	1,284	1,295	1,277	1,286	+1.0	+0.08	40,700	16,018,086,912
[7095]	26/08/28	1,270	1,295	1,270	1,285	+9.0	+0.71	42,300	16,005,630,976
[7095]	26/08/27	1,288	1,297	1,270	1,276	-3.0	-0.23	56,800	15,893,529,600
[7095]	26/08/26	1,272	1,305	1,272	1,279	+7.0	+0.55	70,300	15,930,896,384
[7095]	26/08/25	1,271	1,275	1,262	1,272	+8.0	+0.63	36,100	15,843,706,880
[7095]	26/08/24	1,265	1,281	1,259	1,264	+3.0	+0.24	57,100	15,744,060,416
[7095]	26/08/21	1,258	1,263	1,243	1,261	+2.0	+0.16	47,600	15,706,693,632
[7095]	26/08/20	1,225	1,259	1,225	1,259	+44.0	+3.62	59,900	15,681,781,760
[7095]	26/08/19	1,222	1,237	1,210	1,215	0	+0.00	50,800	15,133,728,768
[7095]	26/08/18	1,228	1,234	1,215	1,215	-23.0	-1.86	87,600	15,133,728,768
[7095]	26/08/17	1,241	1,250	1,226	1,238	-17.0	-1.35	75,900	15,420,211,200
[7095]	26/08/14	1,216	1,256	1,210	1,255	+29.0	+2.37	73,500	15,631,959,040
[7095]	26/08/13	1,243	1,243	1,215	1,226	-17.0	-1.37	65,300	15,270,742,016
[7095]	26/08/12	1,230	1,256	1,222	1,243	+21.0	+1.72	77,800	15,482,489,856
[7095]	26/08/10	1,236	1,243	1,221	1,222	-7.0	-0.57	39,900	15,220,919,296
[7095]	26/08/07	1,230	1,238	1,219	1,229	+7.0	+0.57	32,100	15,308,109,824
[7095]	26/08/06	1,216	1,246	1,213	1,222	+10.0	+0.83	40,800	15,220,919,296
[7095]	26/08/05	1,215	1,224	1,208	1,212	-13.0	-1.06	45,100	15,096,361,984
[7095]	26/08/04	1,208	1,242	1,208	1,225	+3.0	+0.25	71,700	15,258,286,080
[7095]	26/08/03	1,221	1,229	1,198	1,222	+15.0	+1.24	75,500	15,220,919,296
[7095]	26/07/31	1,210	1,227	1,202	1,207	-24.0	-1.95	52,600	15,034,904,576
[7095]	26/07/30	1,235	1,249	1,222	1,231	-4.0	-0.32	61,600	15,333,859,328
[7095]	26/07/29	1,247	1,264	1,187	1,235	+32.0	+2.66	121,500	15,383,685,120
[7095]	26/07/28	1,206	1,225	1,190	1,203	-5.0	-0.41	82,500	14,985,078,784
[7095]	26/07/27	1,148	1,208	1,148	1,208	+67.0	+5.87	88,100	15,047,361,536
[7095]	26/07/24	1,160	1,160	1,138	1,141	-17.0	-1.47	52,400	14,212,781,056
[7095]	26/07/23	1,169	1,176	1,157	1,158	-11.0	-0.94	39,100	14,424,540,160
[7095]	26/07/22	1,156	1,178	1,146	1,169	+13.0	+1.12	73,800	14,561,560,576
[7095]	26/07/21	1,157	1,180	1,154	1,156	0	+0.00	100,700	14,399,627,264
[7095]	26/07/17	1,153	1,164	1,140	1,156	+6	+0.52	90,500	-
[7095]	26/07/16	1,150	1,192	1,150	1,150	-12	-1.03	56,700	-
[7095]	26/07/15	1,163	1,166	1,151	1,162	0	0.00	50,100	-
[7095]	26/07/14	1,153	1,184	1,153	1,162	+10	+0.87	96,500	-
[7095]	26/07/13	1,155	1,177	1,146	1,152	+3	+0.26	91,900	-
[7095]	26/07/10	1,111	1,158	1,111	1,149	+39	+3.51	107,400	-
[7095]	26/07/09	1,100	1,116	1,081	1,110	+10	+0.91	47,400	-
[7095]	26/07/08	1,109	1,113	1,091	1,100	+5	+0.46	69,600	-
[7095]	26/07/07	1,106	1,125	1,095	1,095	-19	-1.71	64,100	-
[7095]	26/07/06	1,111	1,127	1,105	1,114	+9	+0.81	101,600	-
[7095]	26/07/03	1,105	1,122	1,097	1,105	0	0.00	108,300	-
[7095]	26/07/02	1,103	1,144	1,093	1,105	+10	+0.91	109,800	-
[7095]	26/07/01	1,067	1,110	1,067	1,095	+28	+2.62	97,400	-
[7095]	26/06/30	1,063	1,076	1,050	1,067	+8	+0.76	96,300	-
[7095]	26/06/29	1,078	1,082	1,053	1,059	+11	+1.05	86,500	-
[7095]	26/06/26	1,059	1,062	1,036	1,048	-9	-0.85	140,900	-
[7095]	26/06/25	1,057	1,062	1,050	1,057	0	0.00	59,000	-
[7095]	26/06/24	1,057	1,073	1,052	1,057	+11	+1.05	75,700	-
[7095]	26/06/23	1,074	1,074	1,043	1,046	-27	-2.52	88,600	-
[7095]	26/06/22	1,091	1,097	1,059	1,073	-4	-0.37	59,900	-
[7095]	26/06/19	1,083	1,083	1,053	1,077	+2	+0.19	102,400	-
[7095]	26/06/18	1,083	1,098	1,059	1,075	-8	-0.74	85,500	-
[7095]	26/06/17	1,041	1,101	1,039	1,083	+49	+4.74	180,200	-
[7095]	26/06/16	1,001	1,035	985	1,034	+28	+2.78	333,200	-
[7095]	26/06/15	1,007	1,036	997	1,006	+27	+2.76	260,400	-
[7095]	26/06/12	1,035	1,039	976	979	-184	-15.82	1,013,500	-
[7095]	26/06/11	1,145	1,166	1,125	1,163	-4	-0.34	138,700	-
[7095]	26/06/10	1,158	1,172	1,144	1,167	+9	+0.78	67,400	-
[7095]	26/06/09	1,167	1,180	1,152	1,158	+12	+1.05	120,900	-
[7095]	26/06/08	1,171	1,190	1,137	1,146	-50	-4.18	138,100	-
[7095]	26/06/05	1,148	1,215	1,148	1,196	+53	+4.64	278,100	-
[7095]	26/06/04	1,141	1,174	1,128	1,143	-8	-0.70	130,600	-
[7095]	26/06/03	1,146	1,180	1,123	1,151	-18	-1.54	169,000	-
[7095]	26/06/02	1,157	1,200	1,131	1,169	+14	+1.21	184,300	-
[7095]	26/06/01	1,160	1,193	1,152	1,155	+3	+0.26	136,300	-
[7095]	26/05/29	1,165	1,172	1,150	1,152	-16	-1.37	122,400	-
[7095]	26/05/28	1,172	1,172	1,160	1,168	-7	-0.60	74,900	-
[7095]	26/05/27	1,194	1,195	1,165	1,175	-3	-0.25	84,800	-
[7095]	26/05/26	1,189	1,198	1,177	1,178	-16	-1.34	43,000	-
[7095]	26/05/25	1,213	1,213	1,164	1,194	-7	-0.58	121,500	-
[7095]	26/05/22	1,212	1,217	1,198	1,201	-3.0	-0.25	49,200	-
[7095]	26/05/21	1,210	1,214	1,198	1,204	+11.0	+0.92	52,900	-
[7095]	26/05/20	1,231	1,231	1,176	1,193	-38.0	-3.09	108,600	-
[7095]	26/05/19	1,215	1,236	1,200	1,231	+34.0	+2.84	108,100	-
[7095]	26/05/18	1,227	1,227	1,187	1,197	-17.0	-1.40	101,300	-
[7095]	26/05/15	1,200	1,229	1,200	1,214	+16.0	+1.34	70,700	-
[7095]	26/05/14	1,227	1,236	1,185	1,198	-33.0	-2.68	166,200	-
[7095]	26/05/13	1,220	1,245	1,220	1,231	+11.0	+0.90	41,300	-
[7095]	26/05/12	1,275	1,275	1,219	1,220	-42.0	-3.33	108,600	-
[7095]	26/05/11	1,287	1,289	1,258	1,262	-10.0	-0.79	72,200	-
[7095]	26/05/08	1,243	1,298	1,243	1,272	+32.0	+2.58	139,900	-
[7095]	26/05/07	1,261	1,267	1,240	1,240	-28.0	-2.21	137,000	-
[7095]	26/05/01	1,267	1,282	1,254	1,268	-12.0	-0.94	97,600	-
[7095]	26/04/30	1,267	1,282	1,265	1,280	+14.0	+1.11	236,300	-
[7095]	26/04/28	1,299	1,299	1,261	1,266	-71.0	-5.31	220,700	-
[7095]	26/04/27	1,345	1,360	1,332	1,337	-26	-1.91	207,600	-
[7095]	26/04/24	1,400	1,420	1,363	1,363	+23	+1.72	264,500	-
[7095]	26/04/23	1,363	1,365	1,334	1,340	-35	-2.55	110,900	-
[7095]	26/04/22	1,402	1,409	1,367	1,375	-25	-1.79	94,200	-
[7095]	26/04/21	1,421	1,430	1,400	1,400	-3	-0.21	75,900	-
[7095]	26/04/20	1,420	1,420	1,402	1,403	-12	-0.85	58,700	-
[7095]	26/04/17	1,395	1,420	1,395	1,415	+20	+1.43	77,000	-
[7095]	26/04/16	1,392	1,408	1,387	1,395	+16	+1.16	98,200	-
[7095]	26/04/15	1,378	1,401	1,369	1,379	+27	+2.00	121,700	-
[7095]	26/04/14	1,362	1,382	1,350	1,352	-1	-0.07	67,600	-
[7095]	26/04/13	1,353	1,361	1,339	1,353	-3	-0.22	68,700	-
[7095]	26/04/10	1,370	1,376	1,352	1,356	-14	-1.02	79,900	-
[7095]	26/04/09	1,381	1,385	1,363	1,370	-15	-1.08	84,500	-
[7095]	26/04/08	1,340	1,385	1,340	1,385	+56	+4.21	95,300	-
[7095]	26/04/07	1,316	1,338	1,312	1,329	+16	+1.22	81,800	-
[7095]	26/04/06	1,270	1,314	1,267	1,313	+30	+2.34	96,400	-
[7095]	26/04/03	1,289	1,311	1,277	1,283	+5	+0.39	68,400	-
[7095]	26/04/02	1,290	1,301	1,268	1,278	-4	-0.31	115,500	-
[7095]	26/04/01	1,265	1,293	1,261	1,282	+27	+2.15	144,100	-
[7095]	26/03/31	1,243	1,269	1,235	1,255	+11	+0.88	95,700	-
[7095]	26/03/30	1,230	1,244	1,218	1,244	-28	-2.20	147,700	-
[7095]	26/03/27	1,257	1,278	1,247	1,272	+35	+2.83	138,400	-
[7095]	26/03/26	1,288	1,295	1,230	1,237	-50	-3.89	196,700	-
[7095]	26/03/25	1,285	1,306	1,285	1,287	-6	-0.46	119,700	-
[7095]	26/03/24	1,285	1,293	1,273	1,293	+38	+3.03	120,400	-
[7095]	26/03/23	1,259	1,268	1,245	1,255	-46	-3.54	201,900	-
[7095]	26/03/19	1,326	1,337	1,301	1,301	-40	-2.98	103,300	-
[7095]	26/03/18	1,355	1,355	1,325	1,341	0	0.00	109,900	-
[7095]	26/03/17	1,345	1,350	1,319	1,341	+5	+0.37	91,800	-
[7095]	26/03/16	1,350	1,351	1,304	1,336	-10	-0.74	171,400	-
[7095]	26/03/13	1,397	1,397	1,317	1,346	-51	-3.65	289,500	-
[7095]	26/03/12	1,414	1,414	1,381	1,397	-49	-3.39	197,700	-
[7095]	26/03/11	1,423	1,458	1,418	1,446	+30	+2.12	161,300	-
[7095]	26/03/10	1,385	1,424	1,379	1,416	+41	+2.98	97,000	-
[7095]	26/03/09	1,362	1,379	1,346	1,375	-39	-2.76	109,200	-
[7095]	26/03/06	1,380	1,415	1,362	1,414	+30	+2.17	97,000	-
[7095]	26/03/05	1,371	1,403	1,368	1,384	+50	+3.75	118,400	-
[7095]	26/03/04	1,360	1,365	1,270	1,334	-42	-3.05	347,200	-
[7095]	26/03/03	1,428	1,430	1,376	1,376	-56	-3.91	192,100	-
[7095]	26/03/02	1,440	1,451	1,423	1,432	-28	-1.92	100,500	-
[7095]	26/02/27	1,460	1,482	1,452	1,460	+1	+0.07	100,500	-
[7095]	26/02/26	1,429	1,468	1,429	1,459	+32	+2.24	139,400	-
[7095]	26/02/25	1,426	1,462	1,426	1,427	+1	+0.07	82,100	-
[7095]	26/02/24	1,450	1,450	1,412	1,426	-35	-2.40	126,000	-
[7095]	26/02/20	1,464	1,467	1,441	1,461	-3	-0.20	97,800	-
[7095]	26/02/19	1,480	1,480	1,451	1,464	-3	-0.20	66,900	-
[7095]	26/02/18	1,471	1,479	1,455	1,467	-3	-0.20	90,200	-
[7095]	26/02/17	1,470	1,494	1,455	1,470	+23	+1.59	110,900	-
[7095]	26/02/16	1,442	1,457	1,437	1,447	+12	+0.84	99,100	-
[7095]	26/02/13	1,477	1,478	1,426	1,435	-33	-2.25	190,600	-
[7095]	26/02/12	1,496	1,496	1,451	1,468	-46	-3.04	124,600	-
[7095]	26/02/10	1,465	1,517	1,465	1,514	+44	+2.99	129,700	-
[7095]	26/02/09	1,465	1,499	1,456	1,470	+10	+0.68	138,900	-
[7095]	26/02/06	1,471	1,474	1,434	1,460	-28	-1.88	110,100	-
[7095]	26/02/05	1,485	1,508	1,466	1,488	+23	+1.57	106,600	-
[7095]	26/02/04	1,480	1,480	1,453	1,465	-16	-1.08	71,900	-
[7095]	26/02/03	1,490	1,492	1,472	1,481	0	0.00	58,600	-
[7095]	26/02/02	1,465	1,504	1,463	1,481	+12	+0.82	119,800	-
[7095]	26/01/30	1,466	1,483	1,457	1,469	+5	+0.34	91,500	-
[7095]	26/01/29	1,465	1,474	1,430	1,464	-2	-0.14	239,000	-
[7095]	26/01/28	1,505	1,520	1,466	1,466	-54	-3.55	199,800	-
[7095]	26/01/27	1,520	1,535	1,490	1,520	-3	-0.20	112,100	-
[7095]	26/01/26	1,556	1,556	1,514	1,523	-33	-2.12	147,300	-
[7095]	26/01/23	1,551	1,580	1,540	1,556	+8	+0.52	93,700	-
[7095]	26/01/22	1,563	1,580	1,543	1,548	-15	-0.96	87,400	-
[7095]	26/01/21	1,550	1,577	1,535	1,563	-17	-1.08	110,500	-
[7095]	26/01/20	1,613	1,623	1,577	1,580	-16	-1.00	79,900	-
[7095]	26/01/19	1,598	1,602	1,550	1,596	+14	+0.88	104,600	-
[7095]	26/01/16	1,599	1,610	1,582	1,582	-14	-0.88	83,900	-
[7095]	26/01/15	1,551	1,601	1,550	1,596	+33	+2.11	110,500	-
[7095]	26/01/14	1,575	1,596	1,554	1,563	+3	+0.19	72,100	-
[7095]	26/01/13	1,601	1,604	1,546	1,560	-40	-2.50	145,000	-
[7095]	26/01/09	1,571	1,600	1,571	1,600	+29	+1.85	105,600	-
[7095]	26/01/08	1,580	1,581	1,556	1,571	+14	+0.90	85,400	-
[7095]	26/01/07	1,547	1,581	1,528	1,557	+6	+0.39	105,300	-
[7095]	26/01/06	1,508	1,567	1,507	1,551	+47	+3.13	157,300	-
[7095]	26/01/05	1,511	1,526	1,495	1,504	-5	-0.33	143,700	-
[7095]	25/12/30	1,526	1,548	1,503	1,509	-16	-1.05	213,600	-
[7095]	25/12/29	1,553	1,553	1,496	1,525	-30	-1.93	284,800	-
[7095]	25/12/26	1,525	1,567	1,509	1,555	+43	+2.84	372,300	-
[7095]	25/12/25	1,463	1,520	1,461	1,512	+39	+2.65	418,700	-
[7095]	25/12/24	1,461	1,503	1,460	1,473	0	0.00	263,400	-
[7095]	25/12/23	1,462	1,481	1,455	1,473	-6	-0.41	300,500	-
[7095]	25/12/22	1,560	1,561	1,478	1,479	-66	-4.27	281,200	-
[7095]	25/12/19	1,550	1,569	1,522	1,545	+6	+0.39	213,300	-
[7095]	25/12/18	1,533	1,594	1,515	1,539	+35	+2.33	614,400	-
[7095]	25/12/17	1,475	1,520	1,464	1,504	+29	+1.97	313,900	-
[7095]	25/12/16	1,469	1,504	1,461	1,475	-30	-1.99	481,100	-
[7095]	25/12/15	1,494	1,516	1,472	1,505	+12	+0.80	381,100	-
[7095]	25/12/12	1,492	1,562	1,481	1,493	-311	-17.24	1,264,500	-
[7095]	25/12/11	1,801	1,827	1,788	1,804	+13	+0.73	308,700	-
[7095]	25/12/10	1,805	1,810	1,775	1,791	+24	+1.36	181,300	-
[7095]	25/12/09	1,799	1,819	1,763	1,767	-4	-0.23	119,500	-
[7095]	25/12/08	1,754	1,777	1,734	1,771	+15	+0.85	152,200	-
[7095]	25/12/05	1,751	1,770	1,735	1,756	-7	-0.40	136,600	-
[7095]	25/12/04	1,700	1,764	1,700	1,763	+67	+3.95	184,800	-
[7095]	25/12/03	1,735	1,748	1,695	1,696	-38	-2.19	212,800	-
[7095]	25/12/02	1,746	1,765	1,729	1,734	-13	-0.74	140,500	-
[7095]	25/12/01	1,746	1,779	1,741	1,747	+3	+0.17	184,500	-
[7095]	25/11/28	1,774	1,778	1,744	1,744	-11	-0.63	123,600	-
[7095]	25/11/27	1,751	1,780	1,751	1,755	-1	-0.06	98,700	-
[7095]	25/11/26	1,750	1,769	1,742	1,756	+15	+0.86	88,300	-
[7095]	25/11/25	1,805	1,811	1,741	1,741	-61	-3.39	109,500	-
[7095]	25/11/21	1,731	1,811	1,731	1,802	+44	+2.50	152,300	-
[7095]	25/11/20	1,780	1,805	1,752	1,758	-8	-0.45	93,900	-
[7095]	25/11/19	1,760	1,779	1,742	1,766	+3	+0.17	85,900	-
[7095]	25/11/18	1,805	1,805	1,757	1,763	-46	-2.54	133,100	-
[7095]	25/11/17	1,802	1,820	1,755	1,809	-4	-0.22	264,100	-
[7095]	25/11/14	1,832	1,857	1,811	1,813	-34	-1.84	73,700	-
[7095]	25/11/13	1,920	1,921	1,847	1,847	-50	-2.64	123,100	-
[7095]	25/11/12	1,837	1,931	1,837	1,897	+41	+2.21	157,800	-
[7095]	25/11/11	1,855	1,863	1,827	1,856	+21	+1.14	133,200	-
[7095]	25/11/10	1,821	1,841	1,818	1,835	+15	+0.82	105,200	-
[7095]	25/11/07	1,791	1,823	1,781	1,820	+5	+0.28	129,300	-
[7095]	25/11/06	1,854	1,890	1,815	1,815	-31	-1.68	124,800	-
[7095]	25/11/05	1,889	1,891	1,813	1,846	-68	-3.55	214,100	-
[7095]	25/11/04	1,915	1,937	1,893	1,914	-1	-0.05	113,100	-
[7095]	25/10/31	1,901	1,979	1,891	1,915	+27	+1.43	189,700	-
[7095]	25/10/30	1,873	1,921	1,867	1,888	+36	+1.94	196,400	-
[7095]	25/10/29	1,972	1,972	1,836	1,852	-120	-6.09	367,300	-
[7095]	25/10/28	2,028	2,028	1,970	1,972	-60	-2.95	304,300	-
[7095]	25/10/27	2,035	2,061	2,031	2,032	+1	+0.05	85,500	-
[7095]	25/10/24	2,094	2,094	2,026	2,031	-42	-2.03	166,900	-
[7095]	25/10/23	2,072	2,102	2,067	2,073	-22	-1.05	66,500	-
[7095]	25/10/22	2,077	2,100	2,077	2,095	+18	+0.87	45,800	-
[7095]	25/10/21	2,061	2,100	2,061	2,077	+16	+0.78	58,400	-
[7095]	25/10/20	2,084	2,089	2,053	2,061	+27	+1.33	95,000	-
[7095]	25/10/17	2,075	2,080	2,034	2,034	-71	-3.37	127,500	-
[7095]	25/10/16	2,107	2,210	2,090	2,105	-13	-0.61	120,200	-
[7095]	25/10/15	2,089	2,121	2,073	2,118	+67	+3.27	87,800	-
[7095]	25/10/14	2,085	2,087	2,041	2,051	-76	-3.57	134,500	-
[7095]	25/10/10	2,106	2,129	2,080	2,127	+5	+0.24	82,000	-
[7095]	25/10/09	2,160	2,190	2,107	2,122	-23	-1.07	89,500	-
[7095]	25/10/08	2,141	2,167	2,131	2,145	+5	+0.23	94,200	-
[7095]	25/10/07	2,188	2,189	2,140	2,140	-15	-0.70	108,400	-
[7095]	25/10/06	2,194	2,194	2,125	2,155	+23	+1.08	108,000	-
[7095]	25/10/03	2,121	2,183	2,117	2,132	0	0.00	90,600	-
[7095]	25/10/02	2,191	2,225	2,107	2,132	-69	-3.13	184,000	-
[7095]	25/10/01	2,303	2,303	2,201	2,201	-121	-5.21	193,700	-
[7095]	25/09/30	2,318	2,342	2,292	2,322	+24	+1.04	135,000	-
[7095]	25/09/29	2,320	2,333	2,282	2,298	+6	+0.26	152,000	-
[7095]	25/09/26	2,267	2,328	2,254	2,292	+63	+2.83	317,900	-
[7095]	25/09/25	2,171	2,229	2,150	2,229	+18	+0.81	148,100	-
[7095]	25/09/24	2,239	2,242	2,161	2,211	-3	-0.14	174,500	-
[7095]	25/09/22	2,210	2,230	2,191	2,214	+33	+1.51	219,000	-
[7095]	25/09/19	2,210	2,210	2,130	2,181	+6	+0.28	256,300	-
[7095]	25/09/18	2,088	2,178	2,083	2,175	+113	+5.48	403,200	-
[7095]	25/09/17	2,027	2,086	2,010	2,062	+37	+1.83	459,700	-
[7095]	25/09/16	2,019	2,043	2,005	2,025	+7	+0.35	915,500	-
[7095]	25/09/12	2,020	2,063	2,016	2,018	-498	-19.79	1,994,200	-
[7095]	25/09/11	2,525	2,541	2,488	2,516	-4	-0.16	334,700	-
[7095]	25/09/10	2,504	2,525	2,472	2,520	-3	-0.12	168,300	-
[7095]	25/09/09	2,531	2,548	2,515	2,523	+30	+1.20	204,200	-
[7095]	25/09/08	2,518	2,526	2,482	2,493	+25	+1.01	152,800	-
[7095]	25/09/05	2,455	2,489	2,453	2,468	+18	+0.73	131,900	-