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
[7119]	26/10/29	1,871	1,900	1,850	1,876	+13.0	+0.70	8,000	20,726,312,960
[7119]	26/10/28	1,914	1,914	1,863	1,863	-31.0	-1.64	11,200	20,582,686,720
[7119]	26/10/27	1,926	1,930	1,890	1,894	-32.0	-1.66	8,400	20,925,179,904
[7119]	26/10/26	1,930	1,937	1,911	1,926	-6.0	-0.31	7,800	21,278,720,000
[7119]	26/10/23	1,872	1,932	1,872	1,932	+59.0	+3.15	10,800	21,345,007,616
[7119]	26/10/22	1,869	1,910	1,869	1,873	-2.0	-0.11	15,700	20,693,168,128
[7119]	26/10/21	1,856	1,893	1,854	1,875	+12.0	+0.64	5,300	20,715,264,000
[7119]	26/10/20	1,894	1,894	1,856	1,863	-9.0	-0.48	8,800	20,582,686,720
[7119]	26/10/19	1,899	1,899	1,868	1,872	-28.0	-1.47	8,500	20,682,119,168
[7119]	26/10/16	1,853	1,900	1,853	1,900	+33.0	+1.77	8,800	20,991,467,520
[7119]	26/10/15	1,825	1,880	1,820	1,867	+26.0	+1.41	11,100	20,626,878,464
[7119]	26/10/14	1,880	1,887	1,823	1,841	-11.0	-0.59	13,900	20,339,628,032
[7119]	26/10/13	1,830	1,877	1,830	1,852	+22.0	+1.20	14,100	20,461,156,352
[7119]	26/10/09	1,854	1,880	1,830	1,830	-45.0	-2.40	15,700	20,218,097,664
[7119]	26/10/08	1,896	1,900	1,873	1,875	-21.0	-1.11	10,000	20,715,264,000
[7119]	26/10/07	1,842	1,900	1,833	1,896	+64.0	+3.49	23,000	20,947,275,776
[7119]	26/10/06	1,835	1,853	1,832	1,832	-1.0	-0.05	11,900	20,240,193,536
[7119]	26/10/05	1,882	1,892	1,831	1,833	-62.0	-3.27	33,600	20,251,242,496
[7119]	26/10/02	1,882	1,923	1,882	1,895	-9.0	-0.47	25,100	20,936,226,816
[7119]	26/10/01	1,972	1,972	1,881	1,904	-76.0	-3.84	38,100	21,035,661,312
[7119]	26/09/30	1,993	2,030	1,980	1,980	-51.0	-2.51	40,800	21,875,318,784
[7119]	26/09/29	2,022	2,053	1,987	2,031	-31.0	-1.50	25,100	22,438,774,784
[7119]	26/09/28	2,076	2,129	2,052	2,062	-12.0	-0.58	39,200	22,781,265,920
[7119]	26/09/25	2,060	2,099	2,055	2,074	+1.0	+0.05	38,500	22,913,845,248
[7119]	26/09/24	2,129	2,173	2,062	2,073	-41.0	-1.94	52,300	22,902,796,288
[7119]	26/09/18	2,284	2,295	2,084	2,114	-170.0	-7.44	61,700	23,355,770,880
[7119]	26/09/17	2,250	2,302	2,245	2,284	+52.0	+2.33	50,700	25,233,954,816
[7119]	26/09/16	2,160	2,232	2,150	2,232	+98.0	+4.59	40,200	24,659,449,856
[7119]	26/09/15	2,136	2,165	2,086	2,134	+48.0	+2.30	33,700	23,576,733,696
[7119]	26/09/14	2,053	2,100	2,037	2,086	-9.0	-0.43	28,600	23,046,422,528
[7119]	26/09/11	2,048	2,103	2,034	2,095	+66.0	+3.25	37,500	23,145,854,976
[7119]	26/09/10	2,005	2,048	2,000	2,029	+7.0	+0.35	20,900	22,416,678,912
[7119]	26/09/09	2,051	2,051	1,992	2,022	+6.0	+0.30	35,200	22,339,340,288
[7119]	26/09/08	1,959	2,019	1,959	2,016	+84.0	+4.35	31,700	22,273,052,672
[7119]	26/09/07	1,896	1,935	1,892	1,932	+62.0	+3.32	23,700	21,345,007,616
[7119]	26/09/04	1,890	1,892	1,811	1,870	-5.0	-0.27	11,300	20,660,023,296
[7119]	26/09/03	1,865	1,898	1,865	1,875	+24.0	+1.30	11,000	20,715,264,000
[7119]	26/09/02	1,876	1,898	1,831	1,851	-25.0	-1.33	16,500	20,450,109,440
[7119]	26/09/01	1,847	1,898	1,830	1,876	+29.0	+1.57	22,500	20,726,312,960
[7119]	26/08/31	1,780	1,850	1,747	1,847	+111.0	+6.39	28,000	20,405,915,648
[7119]	26/08/28	1,736	1,739	1,736	1,736	0	+0.00	2,000	19,179,573,248
[7119]	26/08/27	1,736	1,747	1,734	1,736	+1.0	+0.06	2,500	19,179,573,248
[7119]	26/08/26	1,742	1,744	1,735	1,735	+5.0	+0.29	2,400	19,168,524,288
[7119]	26/08/25	1,739	1,745	1,725	1,730	-2.0	-0.12	3,700	19,113,283,584
[7119]	26/08/24	1,731	1,735	1,720	1,732	+8.0	+0.46	5,000	19,135,379,456
[7119]	26/08/21	1,718	1,732	1,718	1,724	+6.0	+0.35	3,300	19,046,995,968
[7119]	26/08/20	1,713	1,728	1,713	1,718	+3.0	+0.17	1,700	18,980,706,304
[7119]	26/08/19	1,732	1,732	1,710	1,715	+3.0	+0.18	3,700	18,947,561,472
[7119]	26/08/18	1,712	1,735	1,710	1,712	-5.0	-0.29	4,900	18,914,416,640
[7119]	26/08/17	1,717	1,726	1,717	1,717	+1.0	+0.06	6,600	18,969,657,344
[7119]	26/08/14	1,721	1,726	1,715	1,716	-7.0	-0.41	9,500	18,958,610,432
[7119]	26/08/13	1,764	1,764	1,716	1,723	-1.0	-0.06	12,700	19,035,947,008
[7119]	26/08/12	1,705	1,724	1,697	1,724	-11.0	-0.63	8,800	19,046,995,968
[7119]	26/08/10	1,711	1,735	1,711	1,735	+24.0	+1.40	3,400	19,168,524,288
[7119]	26/08/07	1,720	1,733	1,710	1,711	+2.0	+0.12	6,100	18,903,369,728
[7119]	26/08/06	1,705	1,714	1,703	1,709	+9.0	+0.53	3,000	18,881,273,856
[7119]	26/08/05	1,691	1,700	1,691	1,700	+9.0	+0.53	1,200	18,781,839,360
[7119]	26/08/04	1,697	1,705	1,691	1,691	-5.0	-0.29	4,100	18,682,406,912
[7119]	26/08/03	1,697	1,699	1,683	1,696	+10.0	+0.59	4,700	18,737,647,616
[7119]	26/07/31	1,689	1,697	1,680	1,686	+9.0	+0.54	2,500	18,627,166,208
[7119]	26/07/30	1,682	1,689	1,675	1,677	-6.0	-0.36	1,800	18,527,731,712
[7119]	26/07/29	1,690	1,690	1,672	1,683	-7.0	-0.41	2,000	18,594,021,376
[7119]	26/07/28	1,680	1,690	1,671	1,690	+5.0	+0.30	3,700	18,671,357,952
[7119]	26/07/27	1,680	1,685	1,671	1,685	+11.0	+0.66	2,100	18,616,117,248
[7119]	26/07/24	1,660	1,674	1,652	1,674	-2.0	-0.12	2,700	18,494,588,928
[7119]	26/07/23	1,663	1,684	1,663	1,676	-1.0	-0.06	1,500	18,516,684,800
[7119]	26/07/22	1,677	1,677	1,670	1,677	+4.0	+0.24	2,000	18,527,731,712
[7119]	26/07/21	1,672	1,691	1,671	1,673	+4.0	+0.24	2,200	18,483,539,968
[7119]	26/07/17	1,681	1,692	1,669	1,669	-9	-0.54	4,800	-
[7119]	26/07/16	1,694	1,694	1,678	1,678	-6	-0.36	1,000	-
[7119]	26/07/15	1,696	1,698	1,677	1,684	+7	+0.42	3,600	-
[7119]	26/07/14	1,697	1,697	1,675	1,677	+5	+0.30	4,800	-
[7119]	26/07/13	1,699	1,700	1,672	1,672	-11	-0.65	7,400	-
[7119]	26/07/10	1,699	1,699	1,683	1,683	-16	-0.94	1,800	-
[7119]	26/07/09	1,699	1,700	1,682	1,699	+2	+0.12	2,700	-
[7119]	26/07/08	1,688	1,697	1,678	1,697	+9	+0.53	4,200	-
[7119]	26/07/07	1,690	1,690	1,667	1,688	-2	-0.12	5,200	-
[7119]	26/07/06	1,694	1,698	1,680	1,690	+10	+0.60	5,000	-
[7119]	26/07/03	1,689	1,690	1,668	1,680	-9	-0.53	1,600	-
[7119]	26/07/02	1,670	1,689	1,661	1,689	+4	+0.24	2,100	-
[7119]	26/07/01	1,696	1,710	1,685	1,685	-4	-0.24	7,100	-
[7119]	26/06/30	1,688	1,690	1,660	1,689	+6	+0.36	3,900	-
[7119]	26/06/29	1,637	1,683	1,637	1,683	+58	+3.57	10,700	-
[7119]	26/06/26	1,611	1,632	1,610	1,625	+3	+0.18	4,000	-
[7119]	26/06/25	1,619	1,630	1,619	1,622	0	0.00	1,500	-
[7119]	26/06/24	1,620	1,622	1,597	1,622	+22	+1.38	3,400	-
[7119]	26/06/23	1,620	1,620	1,600	1,600	-20	-1.23	3,300	-
[7119]	26/06/22	1,635	1,640	1,620	1,620	-20	-1.22	4,200	-
[7119]	26/06/19	1,648	1,650	1,633	1,640	+10	+0.61	5,400	-
[7119]	26/06/18	1,640	1,660	1,630	1,630	+10	+0.62	7,000	-
[7119]	26/06/17	1,609	1,640	1,600	1,620	+19	+1.19	7,900	-
[7119]	26/06/16	1,593	1,603	1,593	1,601	-3	-0.19	1,200	-
[7119]	26/06/15	1,600	1,615	1,594	1,604	+11	+0.69	8,300	-
[7119]	26/06/12	1,591	1,593	1,580	1,593	+2	+0.13	4,100	-
[7119]	26/06/11	1,606	1,606	1,585	1,591	-3	-0.19	4,100	-
[7119]	26/06/10	1,609	1,609	1,580	1,594	-14	-0.87	4,200	-
[7119]	26/06/09	1,603	1,609	1,586	1,608	+5	+0.31	8,400	-
[7119]	26/06/08	1,615	1,615	1,601	1,603	-12	-0.74	1,400	-
[7119]	26/06/05	1,595	1,628	1,572	1,615	+34	+2.15	12,300	-
[7119]	26/06/04	1,587	1,587	1,567	1,581	+4	+0.25	3,100	-
[7119]	26/06/03	1,571	1,589	1,560	1,577	+6	+0.38	3,400	-
[7119]	26/06/02	1,576	1,576	1,567	1,571	-6	-0.38	2,000	-
[7119]	26/06/01	1,597	1,615	1,573	1,577	-4	-0.25	6,000	-
[7119]	26/05/29	1,570	1,598	1,560	1,581	+14	+0.89	4,300	-
[7119]	26/05/28	1,597	1,610	1,567	1,567	-13	-0.82	10,900	-
[7119]	26/05/27	1,567	1,585	1,562	1,580	+23	+1.48	4,800	-
[7119]	26/05/26	1,550	1,565	1,549	1,557	+6	+0.39	3,900	-
[7119]	26/05/25	1,584	1,584	1,550	1,551	-9	-0.58	7,800	-
[7119]	26/05/22	1,589	1,589	1,560	1,560	+12.0	+0.78	13,200	-
[7119]	26/05/21	1,550	1,564	1,521	1,548	+4.0	+0.26	4,700	-
[7119]	26/05/20	1,570	1,579	1,541	1,544	-4.0	-0.26	7,000	-
[7119]	26/05/19	1,529	1,548	1,506	1,548	+37.0	+2.45	6,000	-
[7119]	26/05/18	1,525	1,525	1,499	1,511	+10.0	+0.67	10,900	-
[7119]	26/05/15	1,500	1,528	1,500	1,501	-2.0	-0.13	2,800	-
[7119]	26/05/14	1,503	1,504	1,503	1,503	+2.0	+0.13	800	-
[7119]	26/05/13	1,517	1,517	1,501	1,501	-10.0	-0.66	4,800	-
[7119]	26/05/12	1,532	1,532	1,511	1,511	-20.0	-1.31	2,600	-
[7119]	26/05/11	1,549	1,561	1,530	1,531	-18.0	-1.16	2,900	-
[7119]	26/05/08	1,538	1,566	1,538	1,549	+11.0	+0.72	6,400	-
[7119]	26/05/07	1,537	1,540	1,520	1,538	+21.0	+1.38	6,000	-
[7119]	26/05/01	1,510	1,517	1,508	1,517	+8.0	+0.53	2,600	-
[7119]	26/04/30	1,530	1,550	1,509	1,509	+1.0	+0.07	2,000	-
[7119]	26/04/28	1,502	1,530	1,502	1,508	+1.0	+0.07	8,800	-
[7119]	26/04/27	1,550	1,550	1,507	1,507	-15	-0.99	6,900	-
[7119]	26/04/24	1,520	1,535	1,516	1,522	-2	-0.13	5,800	-
[7119]	26/04/23	1,537	1,537	1,513	1,524	-20	-1.30	6,600	-
[7119]	26/04/22	1,553	1,565	1,544	1,544	-14	-0.90	5,000	-
[7119]	26/04/21	1,551	1,570	1,549	1,558	+2	+0.13	3,900	-
[7119]	26/04/20	1,553	1,575	1,553	1,556	+2	+0.13	7,100	-
[7119]	26/04/17	1,555	1,561	1,550	1,554	+1	+0.06	2,300	-
[7119]	26/04/16	1,573	1,573	1,553	1,553	-3	-0.19	4,700	-
[7119]	26/04/15	1,560	1,578	1,555	1,556	+2	+0.13	3,800	-
[7119]	26/04/14	1,576	1,580	1,550	1,554	-25	-1.58	10,100	-
[7119]	26/04/13	1,637	1,645	1,578	1,579	-78	-4.71	16,200	-
[7119]	26/04/10	1,639	1,657	1,606	1,657	+9	+0.55	18,600	-
[7119]	26/04/09	1,615	1,650	1,615	1,648	+33	+2.04	20,500	-
[7119]	26/04/08	1,601	1,626	1,581	1,615	+15	+0.94	16,600	-
[7119]	26/04/07	1,595	1,603	1,563	1,600	+20	+1.27	10,100	-
[7119]	26/04/06	1,590	1,603	1,580	1,580	-10	-0.63	7,800	-
[7119]	26/04/03	1,581	1,609	1,563	1,590	-20	-1.24	10,200	-
[7119]	26/04/02	1,599	1,640	1,589	1,610	+15	+0.94	20,900	-
[7119]	26/04/01	1,531	1,599	1,520	1,595	+65	+4.25	12,400	-
[7119]	26/03/31	1,520	1,558	1,520	1,530	+21	+1.39	18,300	-
[7119]	26/03/30	1,541	1,550	1,502	1,509	-112	-6.91	31,000	-
[7119]	26/03/27	1,640	1,650	1,605	1,621	-18	-1.10	33,000	-
[7119]	26/03/26	1,607	1,639	1,599	1,639	+35	+2.18	39,300	-
[7119]	26/03/25	1,630	1,630	1,603	1,604	-4	-0.25	27,900	-
[7119]	26/03/24	1,600	1,638	1,600	1,608	+17	+1.07	25,600	-
[7119]	26/03/23	1,645	1,645	1,569	1,591	-36	-2.21	45,800	-
[7119]	26/03/19	1,601	1,649	1,590	1,627	+22	+1.37	39,900	-
[7119]	26/03/18	1,635	1,640	1,601	1,605	-35	-2.13	37,300	-
[7119]	26/03/17	1,560	1,700	1,558	1,640	+88	+5.67	66,100	-
[7119]	26/03/16	1,557	1,564	1,526	1,552	+4	+0.26	28,600	-
[7119]	26/03/13	1,559	1,560	1,515	1,548	+19	+1.24	33,200	-
[7119]	26/03/12	1,510	1,529	1,506	1,529	+19	+1.26	22,900	-
[7119]	26/03/11	1,472	1,511	1,460	1,510	+51	+3.50	40,700	-
[7119]	26/03/10	1,451	1,460	1,412	1,459	+10	+0.69	27,900	-
[7119]	26/03/09	1,402	1,449	1,382	1,449	+48	+3.43	28,700	-
[7119]	26/03/06	1,377	1,401	1,372	1,401	+30	+2.19	18,800	-
[7119]	26/03/05	1,365	1,375	1,352	1,371	+19	+1.41	11,100	-
[7119]	26/03/04	1,341	1,355	1,340	1,352	+10	+0.75	10,800	-
[7119]	26/03/03	1,361	1,361	1,342	1,342	-19	-1.40	8,100	-
[7119]	26/03/02	1,355	1,361	1,348	1,361	0	0.00	11,100	-
[7119]	26/02/27	1,350	1,361	1,349	1,361	+9	+0.67	10,000	-
[7119]	26/02/26	1,350	1,357	1,350	1,352	+7	+0.52	5,900	-
[7119]	26/02/25	1,349	1,349	1,336	1,345	+11	+0.82	3,700	-
[7119]	26/02/24	1,330	1,340	1,330	1,334	-9	-0.67	10,700	-
[7119]	26/02/20	1,321	1,350	1,320	1,343	+15	+1.13	13,100	-
[7119]	26/02/19	1,334	1,334	1,327	1,328	-13	-0.97	13,200	-
[7119]	26/02/18	1,338	1,343	1,336	1,341	-3	-0.22	10,700	-
[7119]	26/02/17	1,342	1,346	1,341	1,344	+2	+0.15	4,200	-
[7119]	26/02/16	1,365	1,365	1,342	1,342	-14	-1.03	11,200	-
[7119]	26/02/13	1,345	1,360	1,344	1,356	+8	+0.59	5,800	-
[7119]	26/02/12	1,347	1,353	1,346	1,348	+1	+0.07	4,200	-
[7119]	26/02/10	1,350	1,351	1,347	1,347	+1	+0.07	3,400	-
[7119]	26/02/09	1,351	1,351	1,343	1,346	+3	+0.22	2,700	-
[7119]	26/02/06	1,347	1,347	1,343	1,343	+3	+0.22	2,800	-
[7119]	26/02/05	1,347	1,347	1,340	1,340	+2	+0.15	4,000	-
[7119]	26/02/04	1,350	1,350	1,336	1,338	-5	-0.37	6,000	-
[7119]	26/02/03	1,349	1,349	1,342	1,343	-3	-0.22	5,400	-
[7119]	26/02/02	1,349	1,349	1,340	1,346	+2	+0.15	3,500	-
[7119]	26/01/30	1,347	1,347	1,337	1,344	+3	+0.22	4,400	-
[7119]	26/01/29	1,342	1,350	1,339	1,341	-5	-0.37	5,200	-
[7119]	26/01/28	1,341	1,346	1,340	1,346	+5	+0.37	3,300	-
[7119]	26/01/27	1,335	1,341	1,335	1,341	+4	+0.30	1,800	-
[7119]	26/01/26	1,342	1,343	1,336	1,337	-3	-0.22	3,000	-
[7119]	26/01/23	1,345	1,346	1,335	1,340	+5	+0.37	4,100	-
[7119]	26/01/22	1,335	1,339	1,330	1,335	-1	-0.07	1,900	-
[7119]	26/01/21	1,332	1,337	1,330	1,336	-4	-0.30	3,300	-
[7119]	26/01/20	1,342	1,345	1,336	1,340	-2	-0.15	5,700	-
[7119]	26/01/19	1,340	1,342	1,332	1,342	+10	+0.75	6,400	-
[7119]	26/01/16	1,330	1,343	1,325	1,332	-4	-0.30	5,000	-
[7119]	26/01/15	1,326	1,344	1,326	1,336	+6	+0.45	6,500	-
[7119]	26/01/14	1,340	1,346	1,330	1,330	-12	-0.89	7,800	-
[7119]	26/01/13	1,346	1,355	1,336	1,342	+12	+0.90	12,600	-
[7119]	26/01/09	1,309	1,332	1,309	1,330	+24	+1.84	8,000	-
[7119]	26/01/08	1,300	1,307	1,298	1,306	+7	+0.54	6,600	-
[7119]	26/01/07	1,300	1,304	1,295	1,299	-5	-0.38	5,800	-
[7119]	26/01/06	1,301	1,304	1,294	1,304	+14	+1.09	3,500	-
[7119]	26/01/05	1,299	1,303	1,290	1,290	+1	+0.08	7,700	-
[7119]	25/12/30	1,288	1,289	1,282	1,289	+5	+0.39	1,600	-
[7119]	25/12/29	1,282	1,290	1,277	1,284	+6	+0.47	9,500	-
[7119]	25/12/26	1,279	1,287	1,273	1,278	-14	-1.08	10,800	-
[7119]	25/12/25	1,279	1,294	1,279	1,292	+14	+1.10	11,000	-
[7119]	25/12/24	1,289	1,289	1,277	1,278	-12	-0.93	13,900	-
[7119]	25/12/23	1,296	1,296	1,287	1,290	+2	+0.16	3,500	-
[7119]	25/12/22	1,296	1,296	1,278	1,288	+20	+1.58	6,000	-
[7119]	25/12/19	1,270	1,272	1,268	1,268	0	0.00	3,600	-
[7119]	25/12/18	1,252	1,268	1,252	1,268	+14	+1.12	11,000	-
[7119]	25/12/17	1,250	1,280	1,245	1,254	+14	+1.13	8,200	-
[7119]	25/12/16	1,296	1,296	1,235	1,240	-51	-3.95	36,000	-
[7119]	25/12/15	1,308	1,308	1,287	1,291	-12	-0.92	8,900	-
[7119]	25/12/12	1,300	1,320	1,300	1,303	-14	-1.06	9,900	-
[7119]	25/12/11	1,318	1,318	1,310	1,317	+1	+0.08	3,500	-
[7119]	25/12/10	1,319	1,319	1,307	1,316	-2	-0.15	3,300	-
[7119]	25/12/09	1,321	1,323	1,302	1,318	+3	+0.23	5,600	-
[7119]	25/12/08	1,320	1,324	1,300	1,315	+15	+1.15	5,000	-
[7119]	25/12/05	1,299	1,308	1,298	1,300	+1	+0.08	4,800	-
[7119]	25/12/04	1,303	1,317	1,298	1,299	-2	-0.15	6,700	-
[7119]	25/12/03	1,301	1,306	1,301	1,301	-1	-0.08	2,300	-
[7119]	25/12/02	1,318	1,320	1,302	1,302	-2	-0.15	6,100	-
[7119]	25/12/01	1,301	1,312	1,301	1,304	-13	-0.99	3,100	-
[7119]	25/11/28	1,300	1,317	1,300	1,317	+18	+1.39	2,200	-
[7119]	25/11/27	1,298	1,308	1,280	1,299	+1	+0.08	4,500	-
[7119]	25/11/26	1,261	1,334	1,260	1,298	+38	+3.02	17,100	-
[7119]	25/11/25	1,248	1,260	1,242	1,260	+12	+0.96	8,500	-
[7119]	25/11/21	1,270	1,270	1,230	1,248	-5	-0.40	25,600	-
[7119]	25/11/20	1,297	1,298	1,253	1,253	-37	-2.87	14,400	-
[7119]	25/11/19	1,317	1,317	1,288	1,290	-29	-2.20	17,400	-
[7119]	25/11/18	1,322	1,329	1,318	1,319	-4	-0.30	6,700	-
[7119]	25/11/17	1,358	1,358	1,322	1,323	-35	-2.58	18,500	-
[7119]	25/11/14	1,346	1,362	1,346	1,358	+5	+0.37	5,800	-
[7119]	25/11/13	1,358	1,360	1,342	1,353	-3	-0.22	4,800	-
[7119]	25/11/12	1,341	1,365	1,340	1,356	+18	+1.35	6,800	-
[7119]	25/11/11	1,339	1,346	1,334	1,338	-1	-0.07	2,700	-
[7119]	25/11/10	1,336	1,347	1,336	1,339	-4	-0.30	5,500	-
[7119]	25/11/07	1,331	1,343	1,331	1,343	+8	+0.60	4,800	-
[7119]	25/11/06	1,341	1,344	1,331	1,335	+6	+0.45	5,900	-
[7119]	25/11/05	1,340	1,346	1,316	1,329	-11	-0.82	8,400	-
[7119]	25/11/04	1,346	1,346	1,331	1,340	+2	+0.15	5,700	-
[7119]	25/10/31	1,346	1,350	1,333	1,338	-6	-0.45	5,900	-
[7119]	25/10/30	1,349	1,377	1,340	1,344	+4	+0.30	14,700	-
[7119]	25/10/29	1,365	1,366	1,340	1,340	-24	-1.76	8,800	-
[7119]	25/10/28	1,381	1,386	1,364	1,364	-17	-1.23	5,800	-
[7119]	25/10/27	1,379	1,402	1,374	1,381	+20	+1.47	11,200	-
[7119]	25/10/24	1,375	1,375	1,361	1,361	-15	-1.09	5,500	-
[7119]	25/10/23	1,368	1,376	1,364	1,376	+3	+0.22	5,300	-
[7119]	25/10/22	1,361	1,373	1,361	1,373	+3	+0.22	6,300	-
[7119]	25/10/21	1,380	1,380	1,360	1,370	-1	-0.07	11,900	-
[7119]	25/10/20	1,349	1,384	1,349	1,371	+28	+2.08	18,100	-
[7119]	25/10/17	1,356	1,356	1,343	1,343	0	0.00	4,500	-
[7119]	25/10/16	1,345	1,355	1,343	1,343	-2	-0.15	8,700	-
[7119]	25/10/15	1,330	1,353	1,330	1,345	+15	+1.13	8,100	-
[7119]	25/10/14	1,345	1,345	1,322	1,330	-15	-1.12	17,900	-
[7119]	25/10/10	1,357	1,360	1,340	1,345	-14	-1.03	11,200	-
[7119]	25/10/09	1,355	1,380	1,355	1,359	-1	-0.07	7,800	-
[7119]	25/10/08	1,376	1,376	1,356	1,360	+4	+0.29	7,300	-
[7119]	25/10/07	1,372	1,390	1,351	1,356	-18	-1.31	19,200	-
[7119]	25/10/06	1,412	1,412	1,355	1,374	+52	+3.93	26,500	-
[7119]	25/10/03	1,307	1,333	1,301	1,322	+14	+1.07	14,800	-
[7119]	25/10/02	1,330	1,330	1,305	1,308	-32	-2.39	17,400	-
[7119]	25/10/01	1,390	1,390	1,323	1,340	-55	-3.94	28,500	-
[7119]	25/09/30	1,405	1,409	1,395	1,395	-10	-0.71	15,400	-
[7119]	25/09/29	1,469	1,469	1,382	1,405	-65	-4.42	52,000	-
[7119]	25/09/26	1,470	1,488	1,465	1,470	+10	+0.68	80,200	-
[7119]	25/09/25	1,460	1,483	1,458	1,460	0	0.00	58,100	-
[7119]	25/09/24	1,460	1,480	1,446	1,460	+14	+0.97	67,400	-
[7119]	25/09/22	1,446	1,457	1,421	1,446	+30	+2.12	46,800	-
[7119]	25/09/19	1,425	1,449	1,411	1,416	-4	-0.28	40,600	-
[7119]	25/09/18	1,450	1,450	1,411	1,420	-2	-0.14	38,000	-
[7119]	25/09/17	1,423	1,444	1,415	1,422	+25	+1.79	69,300	-
[7119]	25/09/16	1,388	1,423	1,362	1,397	+62	+4.64	77,700	-
[7119]	25/09/12	1,360	1,360	1,329	1,335	+8	+0.60	54,200	-
[7119]	25/09/11	1,323	1,330	1,311	1,327	+26	+2.00	56,600	-
[7119]	25/09/10	1,300	1,320	1,287	1,301	+16	+1.25	54,500	-
[7119]	25/09/09	1,300	1,303	1,260	1,285	-13	-1.00	55,200	-
[7119]	25/09/08	1,245	1,298	1,241	1,298	+62	+5.02	42,400	-
[7119]	25/09/05	1,220	1,236	1,215	1,236	+17	+1.39	14,600	-