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
[7102]	26/10/30	3,475	3,540	3,370	3,390	-85.0	-2.45	116,900	48,915,087,360
[7102]	26/10/29	3,510	3,535	3,435	3,475	-10.0	-0.29	230,700	50,141,569,024
[7102]	26/10/28	3,565	3,655	3,440	3,485	-275.0	-7.31	344,200	50,285,862,912
[7102]	26/10/27	3,760	3,790	3,680	3,760	+10.0	+0.27	161,300	54,253,899,776
[7102]	26/10/26	3,705	3,765	3,650	3,750	+100.0	+2.74	76,100	54,109,609,984
[7102]	26/10/23	3,680	3,680	3,560	3,650	-30.0	-0.82	58,400	52,666,687,488
[7102]	26/10/22	3,720	3,760	3,675	3,680	-30.0	-0.81	38,400	53,099,560,960
[7102]	26/10/21	3,670	3,710	3,605	3,710	+95.0	+2.63	54,000	53,532,438,528
[7102]	26/10/20	3,690	3,720	3,610	3,615	-90.0	-2.43	35,100	52,161,662,976
[7102]	26/10/19	3,805	3,805	3,665	3,705	-115.0	-3.01	48,000	53,460,291,584
[7102]	26/10/16	3,725	3,825	3,705	3,820	+120.0	+3.24	76,000	55,119,654,912
[7102]	26/10/15	3,550	3,720	3,530	3,700	+145.0	+4.08	92,300	53,388,148,736
[7102]	26/10/14	3,550	3,565	3,505	3,555	+40.0	+1.14	33,300	51,295,907,840
[7102]	26/10/13	3,450	3,525	3,420	3,515	+135.0	+3.99	35,300	50,718,740,480
[7102]	26/10/09	3,315	3,395	3,310	3,380	+50.0	+1.50	32,400	48,770,793,472
[7102]	26/10/08	3,420	3,420	3,330	3,330	-160.0	-4.58	50,400	48,049,332,224
[7102]	26/10/07	3,510	3,570	3,490	3,490	-40.0	-1.13	23,800	50,358,009,856
[7102]	26/10/06	3,520	3,540	3,500	3,530	+15.0	+0.43	31,100	50,935,177,216
[7102]	26/10/05	3,550	3,550	3,495	3,515	-15.0	-0.42	42,200	50,718,740,480
[7102]	26/10/02	3,580	3,620	3,530	3,530	-60.0	-1.67	37,700	50,935,177,216
[7102]	26/10/01	3,620	3,635	3,535	3,590	-45.0	-1.24	38,500	51,800,932,352
[7102]	26/09/30	3,590	3,670	3,580	3,635	+45.0	+1.25	20,900	52,450,246,656
[7102]	26/09/29	3,625	3,640	3,565	3,590	-115.0	-3.10	48,100	51,800,932,352
[7102]	26/09/28	3,700	3,740	3,685	3,705	+10.0	+0.27	50,400	53,460,291,584
[7102]	26/09/25	3,635	3,695	3,635	3,695	+60.0	+1.65	39,700	53,316,001,792
[7102]	26/09/24	3,630	3,650	3,595	3,635	+5.0	+0.14	34,100	52,450,246,656
[7102]	26/09/18	3,645	3,685	3,625	3,630	+5.0	+0.14	42,800	52,378,099,712
[7102]	26/09/17	3,580	3,625	3,580	3,625	+75.0	+2.11	24,200	52,305,956,864
[7102]	26/09/16	3,580	3,600	3,550	3,550	+10.0	+0.28	24,400	51,223,764,992
[7102]	26/09/15	3,515	3,580	3,515	3,540	+10.0	+0.28	21,600	51,079,471,104
[7102]	26/09/14	3,500	3,555	3,490	3,530	+20.0	+0.57	20,300	50,935,177,216
[7102]	26/09/11	3,495	3,550	3,475	3,510	-70.0	-1.96	30,700	50,646,593,536
[7102]	26/09/10	3,570	3,595	3,530	3,580	-5.0	-0.14	27,800	51,656,638,464
[7102]	26/09/09	3,510	3,615	3,505	3,585	+55.0	+1.56	19,500	51,728,785,408
[7102]	26/09/08	3,600	3,630	3,530	3,530	-105.0	-2.89	33,300	50,935,177,216
[7102]	26/09/07	3,630	3,655	3,615	3,635	0	+0.00	27,300	52,450,246,656
[7102]	26/09/04	3,595	3,640	3,550	3,635	+25.0	+0.69	29,300	52,450,246,656
[7102]	26/09/03	3,600	3,665	3,590	3,610	+40.0	+1.12	31,900	52,089,516,032
[7102]	26/09/02	3,650	3,675	3,570	3,570	-135.0	-3.64	46,300	51,512,348,672
[7102]	26/09/01	3,680	3,745	3,665	3,705	+10.0	+0.27	39,300	53,460,291,584
[7102]	26/08/31	3,740	3,760	3,695	3,695	-55.0	-1.47	39,800	53,316,001,792
[7102]	26/08/28	3,705	3,785	3,640	3,750	-20.0	-0.53	51,600	54,109,609,984
[7102]	26/08/27	3,755	3,780	3,740	3,770	+15.0	+0.40	19,100	54,398,193,664
[7102]	26/08/26	3,710	3,790	3,710	3,755	+15.0	+0.40	20,200	54,181,756,928
[7102]	26/08/25	3,800	3,800	3,715	3,740	-40.0	-1.06	35,700	53,965,316,096
[7102]	26/08/24	3,695	3,830	3,690	3,780	+105.0	+2.86	51,600	54,542,487,552
[7102]	26/08/21	3,550	3,690	3,545	3,675	+75.0	+2.08	56,600	53,027,418,112
[7102]	26/08/20	3,605	3,605	3,550	3,600	+50.0	+1.41	21,300	51,945,226,240
[7102]	26/08/19	3,625	3,625	3,545	3,550	-100.0	-2.74	50,400	51,223,764,992
[7102]	26/08/18	3,690	3,720	3,650	3,650	-40.0	-1.08	48,400	52,666,687,488
[7102]	26/08/17	3,600	3,705	3,575	3,690	+95.0	+2.64	57,500	53,243,854,848
[7102]	26/08/14	3,550	3,600	3,540	3,595	+35.0	+0.98	30,200	51,873,079,296
[7102]	26/08/13	3,540	3,580	3,510	3,560	+50.0	+1.42	34,500	51,368,054,784
[7102]	26/08/12	3,480	3,560	3,465	3,510	+10.0	+0.29	35,700	50,646,593,536
[7102]	26/08/10	3,485	3,520	3,460	3,500	+30.0	+0.86	35,200	50,502,299,648
[7102]	26/08/07	3,450	3,500	3,430	3,470	0	+0.00	45,700	50,069,426,176
[7102]	26/08/06	3,450	3,535	3,445	3,470	-20.0	-0.57	36,100	50,069,426,176
[7102]	26/08/05	3,450	3,500	3,440	3,490	+85.0	+2.50	38,400	50,358,009,856
[7102]	26/08/04	3,340	3,410	3,335	3,405	+25.0	+0.74	40,400	49,131,524,096
[7102]	26/08/03	3,310	3,405	3,245	3,380	0	+0.00	62,500	48,770,793,472
[7102]	26/07/31	3,400	3,430	3,320	3,380	+25.0	+0.75	71,600	48,770,793,472
[7102]	26/07/30	3,485	3,505	3,355	3,355	-80.0	-2.33	88,400	48,410,062,848
[7102]	26/07/29	3,625	3,640	3,365	3,435	-400.0	-10.43	200,200	49,564,401,664
[7102]	26/07/28	3,880	3,910	3,800	3,835	-45.0	-1.16	82,000	55,336,091,648
[7102]	26/07/27	3,785	3,925	3,780	3,880	+165.0	+4.44	84,100	55,985,410,048
[7102]	26/07/24	3,700	3,730	3,660	3,715	+5.0	+0.13	24,200	53,604,585,472
[7102]	26/07/23	3,715	3,740	3,665	3,710	+55.0	+1.50	39,100	53,532,438,528
[7102]	26/07/22	3,670	3,720	3,625	3,655	0	+0.00	33,600	52,738,830,336
[7102]	26/07/21	3,650	3,685	3,600	3,655	+75.0	+2.09	42,100	52,738,830,336
[7102]	26/07/17	3,635	3,635	3,510	3,580	-15	-0.42	39,000	-
[7102]	26/07/16	3,645	3,685	3,575	3,595	-45	-1.24	34,000	-
[7102]	26/07/15	3,620	3,665	3,565	3,640	+90	+2.54	39,100	-
[7102]	26/07/14	3,495	3,580	3,460	3,550	+55	+1.57	21,700	-
[7102]	26/07/13	3,600	3,600	3,485	3,495	-65	-1.83	38,900	-
[7102]	26/07/10	3,480	3,600	3,445	3,560	+130	+3.79	70,400	-
[7102]	26/07/09	3,435	3,450	3,370	3,430	+45	+1.33	33,700	-
[7102]	26/07/08	3,410	3,480	3,345	3,385	-25	-0.73	64,300	-
[7102]	26/07/07	3,355	3,485	3,350	3,410	+90	+2.71	78,500	-
[7102]	26/07/06	3,265	3,335	3,265	3,320	+55	+1.68	48,700	-
[7102]	26/07/03	3,225	3,265	3,180	3,265	+90	+2.83	41,300	-
[7102]	26/07/02	3,195	3,225	3,155	3,175	-15	-0.47	39,500	-
[7102]	26/07/01	3,200	3,200	3,160	3,190	+40	+1.27	17,800	-
[7102]	26/06/30	3,170	3,195	3,115	3,150	+15	+0.48	26,500	-
[7102]	26/06/29	3,165	3,165	3,095	3,135	+5	+0.16	26,400	-
[7102]	26/06/26	3,100	3,185	3,100	3,130	+10	+0.32	17,100	-
[7102]	26/06/25	3,155	3,155	3,095	3,120	+20	+0.65	22,400	-
[7102]	26/06/24	3,190	3,210	3,095	3,100	-90	-2.82	22,400	-
[7102]	26/06/23	3,255	3,280	3,170	3,190	-65	-2.00	23,100	-
[7102]	26/06/22	3,275	3,285	3,230	3,255	-20	-0.61	20,800	-
[7102]	26/06/19	3,305	3,310	3,270	3,275	-5	-0.15	39,600	-
[7102]	26/06/18	3,275	3,315	3,250	3,280	+50	+1.55	25,300	-
[7102]	26/06/17	3,180	3,285	3,180	3,230	+30	+0.94	26,400	-
[7102]	26/06/16	3,240	3,250	3,180	3,200	-40	-1.23	19,300	-
[7102]	26/06/15	3,200	3,275	3,195	3,240	+130	+4.18	35,600	-
[7102]	26/06/12	3,125	3,135	3,080	3,110	+25	+0.81	30,700	-
[7102]	26/06/11	3,145	3,145	3,040	3,085	-65	-2.06	35,300	-
[7102]	26/06/10	3,150	3,170	3,105	3,150	+15	+0.48	46,400	-
[7102]	26/06/09	3,230	3,270	3,135	3,135	-25	-0.79	39,200	-
[7102]	26/06/08	3,180	3,190	3,130	3,160	-70	-2.17	37,800	-
[7102]	26/06/05	3,200	3,255	3,170	3,230	+65	+2.05	25,300	-
[7102]	26/06/04	3,180	3,215	3,150	3,165	-20	-0.63	27,200	-
[7102]	26/06/03	3,225	3,255	3,165	3,185	-40	-1.24	48,300	-
[7102]	26/06/02	3,170	3,260	3,110	3,225	-15	-0.46	61,600	-
[7102]	26/06/01	3,330	3,330	3,220	3,240	-60	-1.82	43,000	-
[7102]	26/05/29	3,330	3,350	3,280	3,300	-30	-0.90	45,900	-
[7102]	26/05/28	3,310	3,360	3,260	3,330	0	0.00	33,600	-
[7102]	26/05/27	3,370	3,425	3,320	3,330	-40	-1.19	29,800	-
[7102]	26/05/26	3,345	3,420	3,330	3,370	+40	+1.20	28,700	-
[7102]	26/05/25	3,355	3,375	3,320	3,330	+20	+0.60	49,700	-
[7102]	26/05/22	3,330	3,350	3,255	3,310	-20.0	-0.60	35,600	-
[7102]	26/05/21	3,350	3,380	3,300	3,330	+50.0	+1.52	30,600	-
[7102]	26/05/20	3,345	3,365	3,215	3,280	-115.0	-3.39	44,500	-
[7102]	26/05/19	3,440	3,475	3,340	3,395	+5.0	+0.15	30,600	-
[7102]	26/05/18	3,470	3,470	3,385	3,390	-115.0	-3.28	38,800	-
[7102]	26/05/15	3,550	3,580	3,460	3,505	-35.0	-0.99	30,000	-
[7102]	26/05/14	3,600	3,600	3,515	3,540	-65.0	-1.80	22,200	-
[7102]	26/05/13	3,610	3,630	3,580	3,605	-5.0	-0.14	24,900	-
[7102]	26/05/12	3,630	3,665	3,605	3,610	-35.0	-0.96	16,600	-
[7102]	26/05/11	3,665	3,690	3,625	3,645	-30.0	-0.82	28,000	-
[7102]	26/05/08	3,650	3,700	3,600	3,675	-5.0	-0.14	41,700	-
[7102]	26/05/07	3,685	3,735	3,615	3,680	+65.0	+1.80	53,200	-
[7102]	26/05/01	3,695	3,695	3,510	3,615	-100.0	-2.69	64,900	-
[7102]	26/04/30	3,675	3,745	3,655	3,715	+5.0	+0.13	91,500	-
[7102]	26/04/28	3,595	3,730	3,575	3,710	+185.0	+5.25	98,700	-
[7102]	26/04/27	3,450	3,580	3,350	3,525	+20	+0.57	136,700	-
[7102]	26/04/24	3,685	3,690	3,485	3,505	-110	-3.04	138,200	-
[7102]	26/04/23	3,600	3,635	3,550	3,615	+25	+0.70	39,400	-
[7102]	26/04/22	3,640	3,640	3,570	3,590	-50	-1.37	34,400	-
[7102]	26/04/21	3,645	3,665	3,615	3,640	+10	+0.28	25,200	-
[7102]	26/04/20	3,650	3,650	3,605	3,630	+5	+0.14	29,200	-
[7102]	26/04/17	3,645	3,690	3,605	3,625	-50	-1.36	26,900	-
[7102]	26/04/16	3,715	3,715	3,645	3,675	+5	+0.14	27,500	-
[7102]	26/04/15	3,615	3,690	3,570	3,670	+105	+2.95	64,400	-
[7102]	26/04/14	3,610	3,615	3,560	3,565	+10	+0.28	36,300	-
[7102]	26/04/13	3,600	3,625	3,540	3,555	-75	-2.07	35,000	-
[7102]	26/04/10	3,680	3,705	3,610	3,630	0	0.00	29,200	-
[7102]	26/04/09	3,710	3,730	3,620	3,630	-75	-2.02	32,300	-
[7102]	26/04/08	3,670	3,715	3,645	3,705	+165	+4.66	34,100	-
[7102]	26/04/07	3,520	3,580	3,510	3,540	+30	+0.85	30,500	-
[7102]	26/04/06	3,550	3,560	3,510	3,510	-20	-0.57	34,500	-
[7102]	26/04/03	3,570	3,580	3,500	3,530	+15	+0.43	38,700	-
[7102]	26/04/02	3,580	3,645	3,510	3,515	-30	-0.85	42,700	-
[7102]	26/04/01	3,575	3,585	3,515	3,545	+110	+3.20	30,900	-
[7102]	26/03/31	3,440	3,480	3,365	3,435	-5	-0.15	44,000	-
[7102]	26/03/30	3,410	3,455	3,400	3,440	-175	-4.84	39,200	-
[7102]	26/03/27	3,565	3,635	3,565	3,615	0	0.00	29,700	-
[7102]	26/03/26	3,675	3,680	3,590	3,615	-55	-1.50	24,600	-
[7102]	26/03/25	3,615	3,690	3,615	3,670	+80	+2.23	24,700	-
[7102]	26/03/24	3,590	3,630	3,570	3,590	+70	+1.99	26,400	-
[7102]	26/03/23	3,560	3,560	3,470	3,520	-180	-4.86	60,200	-
[7102]	26/03/19	3,755	3,780	3,680	3,700	-170	-4.39	47,500	-
[7102]	26/03/18	3,760	3,880	3,760	3,870	+120	+3.20	30,300	-
[7102]	26/03/17	3,765	3,815	3,730	3,750	+10	+0.27	20,200	-
[7102]	26/03/16	3,700	3,770	3,680	3,740	+10	+0.27	41,900	-
[7102]	26/03/13	3,705	3,770	3,705	3,730	-45	-1.19	25,000	-
[7102]	26/03/12	3,810	3,825	3,750	3,775	-75	-1.95	24,600	-
[7102]	26/03/11	3,865	3,920	3,850	3,850	+45	+1.18	29,300	-
[7102]	26/03/10	3,795	3,870	3,770	3,805	+120	+3.26	38,800	-
[7102]	26/03/09	3,645	3,720	3,585	3,685	-195	-5.03	61,000	-
[7102]	26/03/06	3,890	3,940	3,815	3,880	-60	-1.52	40,900	-
[7102]	26/03/05	3,900	3,990	3,890	3,940	+155	+4.10	54,700	-
[7102]	26/03/04	3,855	3,895	3,685	3,785	-210	-5.26	98,500	-
[7102]	26/03/03	4,180	4,180	3,995	3,995	-185	-4.43	53,800	-
[7102]	26/03/02	4,125	4,215	4,085	4,180	-70	-1.65	41,800	-
[7102]	26/02/27	4,140	4,275	4,120	4,250	+75	+1.80	50,900	-
[7102]	26/02/26	4,110	4,195	4,080	4,175	+35	+0.85	46,500	-
[7102]	26/02/25	4,195	4,220	4,135	4,140	-110	-2.59	35,300	-
[7102]	26/02/24	4,275	4,280	4,205	4,250	-25	-0.58	40,500	-
[7102]	26/02/20	4,190	4,290	4,185	4,275	+55	+1.30	29,300	-
[7102]	26/02/19	4,220	4,250	4,170	4,220	+30	+0.72	25,400	-
[7102]	26/02/18	4,190	4,220	4,160	4,190	0	0.00	15,300	-
[7102]	26/02/17	4,255	4,255	4,170	4,190	-65	-1.53	32,600	-
[7102]	26/02/16	4,300	4,325	4,225	4,255	-15	-0.35	35,200	-
[7102]	26/02/13	4,350	4,380	4,270	4,270	-150	-3.39	35,600	-
[7102]	26/02/12	4,330	4,425	4,285	4,420	+135	+3.15	42,900	-
[7102]	26/02/10	4,300	4,330	4,280	4,285	+25	+0.59	31,200	-
[7102]	26/02/09	4,225	4,270	4,200	4,260	+85	+2.04	41,300	-
[7102]	26/02/06	4,095	4,185	4,085	4,175	+30	+0.72	39,100	-
[7102]	26/02/05	4,220	4,220	4,070	4,145	-80	-1.89	44,900	-
[7102]	26/02/04	4,040	4,245	4,005	4,225	+185	+4.58	62,300	-
[7102]	26/02/03	3,950	4,090	3,905	4,040	+155	+3.99	89,900	-
[7102]	26/02/02	4,090	4,090	3,865	3,885	+215	+5.86	139,000	-
[7102]	26/01/30	3,660	3,675	3,610	3,670	+5	+0.14	54,500	-
[7102]	26/01/29	3,680	3,690	3,615	3,665	-15	-0.41	31,800	-
[7102]	26/01/28	3,760	3,760	3,635	3,680	-80	-2.13	41,800	-
[7102]	26/01/27	3,720	3,775	3,700	3,760	+25	+0.67	30,000	-
[7102]	26/01/26	3,830	3,830	3,735	3,735	-160	-4.11	51,300	-
[7102]	26/01/23	3,900	3,930	3,855	3,895	+10	+0.26	32,000	-
[7102]	26/01/22	3,880	3,905	3,850	3,885	+50	+1.30	41,500	-
[7102]	26/01/21	3,770	3,860	3,755	3,835	-45	-1.16	33,200	-
[7102]	26/01/20	3,915	3,915	3,850	3,880	-50	-1.27	27,400	-
[7102]	26/01/19	3,960	3,995	3,875	3,930	-80	-2.00	53,300	-
[7102]	26/01/16	3,950	4,015	3,945	4,010	+80	+2.04	55,600	-
[7102]	26/01/15	3,905	3,960	3,895	3,930	+10	+0.26	35,700	-
[7102]	26/01/14	3,880	3,925	3,880	3,920	+40	+1.03	30,300	-
[7102]	26/01/13	3,865	3,910	3,835	3,880	+30	+0.78	54,100	-
[7102]	26/01/09	3,830	3,865	3,815	3,850	+10	+0.26	23,200	-
[7102]	26/01/08	3,845	3,865	3,820	3,840	-5	-0.13	23,200	-
[7102]	26/01/07	3,860	3,880	3,825	3,845	-30	-0.77	25,000	-
[7102]	26/01/06	3,800	3,885	3,800	3,875	+75	+1.97	49,500	-
[7102]	26/01/05	3,790	3,845	3,770	3,800	+15	+0.40	57,600	-
[7102]	25/12/30	3,805	3,840	3,775	3,785	+5	+0.13	37,300	-
[7102]	25/12/29	3,745	3,790	3,735	3,780	+55	+1.48	36,600	-
[7102]	25/12/26	3,800	3,800	3,705	3,725	-55	-1.46	33,700	-
[7102]	25/12/25	3,755	3,805	3,745	3,780	+25	+0.67	27,600	-
[7102]	25/12/24	3,780	3,800	3,755	3,755	+5	+0.13	27,000	-
[7102]	25/12/23	3,725	3,765	3,710	3,750	-15	-0.40	39,700	-
[7102]	25/12/22	3,780	3,800	3,715	3,765	+5	+0.13	39,700	-
[7102]	25/12/19	3,790	3,795	3,735	3,760	+5	+0.13	58,600	-
[7102]	25/12/18	3,655	3,760	3,635	3,755	+90	+2.46	46,400	-
[7102]	25/12/17	3,680	3,680	3,625	3,665	+5	+0.14	25,800	-
[7102]	25/12/16	3,720	3,720	3,630	3,660	-65	-1.74	44,800	-
[7102]	25/12/15	3,595	3,725	3,570	3,725	+140	+3.91	61,700	-
[7102]	25/12/12	3,605	3,610	3,540	3,585	+105	+3.02	35,500	-
[7102]	25/12/11	3,540	3,540	3,475	3,480	-55	-1.56	30,800	-
[7102]	25/12/10	3,430	3,550	3,430	3,535	+105	+3.06	31,400	-
[7102]	25/12/09	3,470	3,500	3,420	3,430	-45	-1.29	21,600	-
[7102]	25/12/08	3,470	3,480	3,440	3,475	+50	+1.46	17,500	-
[7102]	25/12/05	3,440	3,505	3,420	3,425	-15	-0.44	31,300	-
[7102]	25/12/04	3,405	3,455	3,400	3,440	+15	+0.44	28,100	-
[7102]	25/12/03	3,460	3,470	3,425	3,425	-65	-1.86	24,100	-
[7102]	25/12/02	3,535	3,545	3,435	3,490	-30	-0.85	31,500	-
[7102]	25/12/01	3,600	3,600	3,475	3,520	-60	-1.68	42,800	-
[7102]	25/11/28	3,610	3,610	3,540	3,580	-35	-0.97	53,400	-
[7102]	25/11/27	3,500	3,625	3,500	3,615	+120	+3.43	110,300	-
[7102]	25/11/26	3,455	3,495	3,435	3,495	+75	+2.19	26,400	-
[7102]	25/11/25	3,500	3,520	3,420	3,420	-70	-2.01	46,100	-
[7102]	25/11/21	3,385	3,490	3,385	3,490	+40	+1.16	47,300	-
[7102]	25/11/20	3,375	3,460	3,345	3,450	+135	+4.07	42,200	-
[7102]	25/11/19	3,365	3,390	3,300	3,315	-50	-1.49	32,600	-
[7102]	25/11/18	3,400	3,450	3,335	3,365	-50	-1.46	41,100	-
[7102]	25/11/17	3,405	3,450	3,385	3,415	+30	+0.89	37,600	-
[7102]	25/11/14	3,330	3,390	3,320	3,385	+30	+0.89	29,300	-
[7102]	25/11/13	3,345	3,400	3,345	3,355	-15	-0.45	18,600	-
[7102]	25/11/12	3,320	3,395	3,300	3,370	+15	+0.45	28,700	-
[7102]	25/11/11	3,395	3,440	3,335	3,355	-40	-1.18	43,400	-
[7102]	25/11/10	3,285	3,410	3,280	3,395	+105	+3.19	29,400	-
[7102]	25/11/07	3,350	3,360	3,285	3,290	-70	-2.08	23,200	-
[7102]	25/11/06	3,275	3,390	3,230	3,360	+110	+3.38	54,700	-
[7102]	25/11/05	3,245	3,265	3,175	3,250	-65	-1.96	56,500	-
[7102]	25/11/04	3,355	3,370	3,280	3,315	-30	-0.90	49,300	-
[7102]	25/10/31	3,405	3,415	3,325	3,345	-75	-2.19	64,200	-
[7102]	25/10/30	3,430	3,500	3,405	3,420	-60	-1.72	103,600	-
[7102]	25/10/29	3,385	3,590	3,360	3,480	+445	+14.66	363,400	-
[7102]	25/10/28	3,190	3,195	3,005	3,035	-140	-4.41	83,700	-
[7102]	25/10/27	3,125	3,180	3,125	3,175	+70	+2.25	73,100	-
[7102]	25/10/24	3,100	3,105	3,060	3,105	+5	+0.16	62,700	-
[7102]	25/10/23	3,040	3,100	3,030	3,100	+50	+1.64	54,200	-
[7102]	25/10/22	3,020	3,060	2,974	3,050	+59	+1.97	53,100	-
[7102]	25/10/21	2,961	3,025	2,951	2,991	+40	+1.36	48,300	-
[7102]	25/10/20	2,947	2,977	2,939	2,951	+33	+1.13	27,300	-
[7102]	25/10/17	2,929	2,958	2,916	2,918	-27	-0.92	38,200	-
[7102]	25/10/16	2,900	2,970	2,894	2,945	+89	+3.12	86,400	-
[7102]	25/10/15	2,834	2,859	2,793	2,856	+38	+1.35	43,800	-
[7102]	25/10/14	2,660	2,837	2,654	2,818	+129	+4.80	111,300	-
[7102]	25/10/10	2,700	2,704	2,670	2,689	-43	-1.57	42,500	-
[7102]	25/10/09	2,741	2,758	2,730	2,732	-9	-0.33	39,900	-
[7102]	25/10/08	2,757	2,784	2,719	2,741	-27	-0.98	37,200	-
[7102]	25/10/07	2,713	2,773	2,702	2,768	+56	+2.06	45,400	-
[7102]	25/10/06	2,753	2,758	2,712	2,712	+27	+1.01	45,200	-
[7102]	25/10/03	2,711	2,730	2,685	2,685	-41	-1.50	33,500	-
[7102]	25/10/02	2,796	2,796	2,690	2,726	-50	-1.80	51,400	-
[7102]	25/10/01	2,844	2,858	2,749	2,776	-99	-3.44	73,700	-
[7102]	25/09/30	2,919	2,920	2,837	2,875	-16	-0.55	31,200	-
[7102]	25/09/29	2,912	2,915	2,870	2,891	-54	-1.83	31,300	-
[7102]	25/09/26	2,944	2,960	2,923	2,945	+4	+0.14	43,700	-
[7102]	25/09/25	2,969	2,976	2,914	2,941	-12	-0.41	38,200	-
[7102]	25/09/24	2,946	2,955	2,920	2,953	+12	+0.41	41,300	-
[7102]	25/09/22	2,948	3,105	2,927	2,941	+135	+4.81	187,100	-
[7102]	25/09/19	2,815	2,841	2,775	2,806	-9	-0.32	38,200	-
[7102]	25/09/18	2,818	2,834	2,788	2,815	-1	-0.04	39,800	-
[7102]	25/09/17	2,871	2,883	2,766	2,816	-89	-3.06	53,100	-
[7102]	25/09/16	2,870	2,905	2,863	2,905	+51	+1.79	22,900	-
[7102]	25/09/12	2,863	2,909	2,848	2,854	+12	+0.42	41,800	-
[7102]	25/09/11	2,860	2,873	2,834	2,842	-4	-0.14	33,600	-
[7102]	25/09/10	2,810	2,861	2,807	2,846	+28	+0.99	30,300	-
[7102]	25/09/09	2,851	2,880	2,804	2,818	-32	-1.12	78,700	-
[7102]	25/09/08	2,897	2,897	2,825	2,850	-20	-0.70	37,000	-
[7102]	25/09/05	2,821	2,874	2,804	2,870	+52	+1.85	37,500	-