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
[7148]	26/10/29	1,613	1,618	1,588	1,597	-16.0	-0.99	864,400	133,727,936,512
[7148]	26/10/28	1,650	1,655	1,613	1,613	-41.0	-2.48	456,700	135,067,729,920
[7148]	26/10/27	1,660	1,666	1,644	1,654	0	+0.00	460,400	138,500,947,968
[7148]	26/10/26	1,623	1,654	1,622	1,654	+5.0	+0.30	362,600	138,500,947,968
[7148]	26/10/23	1,663	1,668	1,635	1,649	0	+0.00	364,800	138,082,254,848
[7148]	26/10/22	1,650	1,661	1,645	1,649	+3.0	+0.18	313,000	138,082,254,848
[7148]	26/10/21	1,658	1,660	1,636	1,646	+27.0	+1.67	395,200	137,831,055,360
[7148]	26/10/20	1,641	1,643	1,617	1,619	-21.0	-1.28	292,200	135,570,153,472
[7148]	26/10/19	1,650	1,661	1,640	1,640	-5.0	-0.30	478,800	137,328,623,616
[7148]	26/10/16	1,625	1,650	1,620	1,645	+37.0	+2.30	444,000	137,747,316,736
[7148]	26/10/15	1,625	1,630	1,602	1,608	-24.0	-1.47	512,800	134,649,044,992
[7148]	26/10/14	1,630	1,640	1,628	1,632	-6.0	-0.37	316,500	136,658,731,008
[7148]	26/10/13	1,633	1,644	1,620	1,638	+10.0	+0.61	445,500	137,161,154,560
[7148]	26/10/09	1,605	1,634	1,601	1,628	+29.0	+1.81	515,800	136,323,784,704
[7148]	26/10/08	1,600	1,600	1,581	1,599	-1.0	-0.06	466,100	133,895,413,760
[7148]	26/10/07	1,588	1,603	1,574	1,600	+5.0	+0.31	475,800	133,979,152,384
[7148]	26/10/06	1,596	1,605	1,592	1,595	+5.0	+0.31	381,800	133,560,467,456
[7148]	26/10/05	1,599	1,601	1,576	1,590	-15.0	-0.93	819,500	133,141,782,528
[7148]	26/10/02	1,621	1,625	1,605	1,605	-29.0	-1.77	655,400	134,397,837,312
[7148]	26/10/01	1,625	1,640	1,609	1,634	-8.0	-0.49	818,100	136,826,208,256
[7148]	26/09/30	1,616	1,645	1,611	1,642	+39.0	+2.43	712,300	137,496,100,864
[7148]	26/09/29	1,660	1,662	1,602	1,603	-104.0	-6.09	1,112,900	134,230,360,064
[7148]	26/09/28	1,732	1,736	1,706	1,707	-3.0	-0.18	1,279,600	142,938,996,736
[7148]	26/09/25	1,713	1,725	1,703	1,710	+1.0	+0.06	683,100	143,190,212,608
[7148]	26/09/24	1,726	1,726	1,703	1,709	-18.0	-1.04	783,400	143,106,473,984
[7148]	26/09/18	1,739	1,740	1,718	1,727	-12.0	-0.69	586,600	144,613,736,448
[7148]	26/09/17	1,721	1,743	1,716	1,739	+34.0	+1.99	521,600	145,618,583,552
[7148]	26/09/16	1,701	1,712	1,692	1,705	+14.0	+0.83	346,800	142,771,535,872
[7148]	26/09/15	1,722	1,726	1,691	1,691	-29.0	-1.69	411,200	141,599,211,520
[7148]	26/09/14	1,687	1,722	1,687	1,720	+40.0	+2.38	383,700	144,027,582,464
[7148]	26/09/11	1,664	1,682	1,656	1,680	-7.0	-0.41	534,500	140,678,103,040
[7148]	26/09/10	1,670	1,691	1,660	1,687	+12.0	+0.72	477,600	141,264,257,024
[7148]	26/09/09	1,702	1,720	1,675	1,675	-42.0	-2.45	645,600	140,259,426,304
[7148]	26/09/08	1,714	1,737	1,699	1,717	0	+0.00	533,400	143,776,366,592
[7148]	26/09/07	1,700	1,729	1,695	1,717	+13.0	+0.76	565,000	143,776,366,592
[7148]	26/09/04	1,690	1,711	1,688	1,704	+16.0	+0.95	374,800	142,687,797,248
[7148]	26/09/03	1,698	1,711	1,688	1,688	+1.0	+0.06	407,900	141,347,995,648
[7148]	26/09/02	1,712	1,718	1,687	1,687	-43.0	-2.49	646,000	141,264,257,024
[7148]	26/09/01	1,728	1,734	1,712	1,730	+5.0	+0.29	689,900	144,864,952,320
[7148]	26/08/31	1,730	1,736	1,704	1,725	+52.0	+3.11	815,900	144,446,275,584
[7148]	26/08/28	1,654	1,674	1,653	1,673	+10.0	+0.60	298,800	140,091,949,056
[7148]	26/08/27	1,664	1,685	1,659	1,663	-1.0	-0.06	281,400	139,254,579,200
[7148]	26/08/26	1,673	1,689	1,664	1,664	-9.0	-0.54	361,400	139,338,317,824
[7148]	26/08/25	1,668	1,687	1,666	1,673	+21.0	+1.27	417,400	140,091,949,056
[7148]	26/08/24	1,670	1,670	1,644	1,652	-8.0	-0.48	422,900	138,333,470,720
[7148]	26/08/21	1,640	1,661	1,637	1,660	+24.0	+1.47	377,100	139,003,363,328
[7148]	26/08/20	1,625	1,641	1,623	1,636	+30.0	+1.87	415,700	136,993,677,312
[7148]	26/08/19	1,618	1,624	1,598	1,606	-12.0	-0.74	651,500	134,481,567,744
[7148]	26/08/18	1,613	1,634	1,612	1,618	0	+0.00	419,400	135,486,414,848
[7148]	26/08/17	1,624	1,626	1,611	1,618	-7.0	-0.43	428,800	135,486,414,848
[7148]	26/08/14	1,625	1,643	1,620	1,625	+2.0	+0.12	354,500	136,072,577,024
[7148]	26/08/13	1,625	1,644	1,614	1,623	-14.0	-0.86	537,200	135,905,099,776
[7148]	26/08/12	1,615	1,643	1,612	1,637	+32.0	+1.99	495,500	137,077,415,936
[7148]	26/08/10	1,627	1,630	1,603	1,605	-9.0	-0.56	525,800	134,397,837,312
[7148]	26/08/07	1,629	1,637	1,610	1,614	-15.0	-0.92	512,700	135,151,468,544
[7148]	26/08/06	1,618	1,638	1,608	1,629	+12.0	+0.74	421,200	136,407,523,328
[7148]	26/08/05	1,615	1,633	1,597	1,617	-3.0	-0.19	513,000	135,402,676,224
[7148]	26/08/04	1,700	1,729	1,620	1,620	-47.0	-2.82	1,021,700	135,653,892,096
[7148]	26/08/03	1,700	1,700	1,655	1,667	-45.0	-2.63	917,900	139,589,533,696
[7148]	26/07/31	1,721	1,797	1,695	1,712	+53.0	+3.19	1,562,500	143,357,689,856
[7148]	26/07/30	1,670	1,673	1,628	1,659	-14.0	-0.84	676,200	138,919,624,704
[7148]	26/07/29	1,635	1,683	1,626	1,673	+59.0	+3.66	707,800	140,091,949,056
[7148]	26/07/28	1,631	1,634	1,612	1,614	-12.0	-0.74	436,000	135,151,468,544
[7148]	26/07/27	1,600	1,627	1,600	1,626	+33.0	+2.07	545,400	136,156,307,456
[7148]	26/07/24	1,575	1,593	1,570	1,593	+17.0	+1.08	738,500	133,392,990,208
[7148]	26/07/23	1,577	1,587	1,572	1,576	-12.0	-0.76	279,300	131,969,458,176
[7148]	26/07/22	1,570	1,590	1,563	1,588	+10.0	+0.63	372,400	132,974,305,280
[7148]	26/07/21	1,571	1,605	1,571	1,578	+12.0	+0.77	451,000	132,136,935,424
[7148]	26/07/17	1,577	1,590	1,557	1,566	-3	-0.19	501,500	-
[7148]	26/07/16	1,579	1,591	1,565	1,569	-10	-0.63	355,900	-
[7148]	26/07/15	1,595	1,604	1,579	1,579	-11	-0.69	422,000	-
[7148]	26/07/14	1,577	1,592	1,573	1,590	+24	+1.53	282,100	-
[7148]	26/07/13	1,564	1,577	1,564	1,566	+4	+0.26	330,900	-
[7148]	26/07/10	1,557	1,574	1,555	1,562	+10	+0.64	436,100	-
[7148]	26/07/09	1,575	1,578	1,552	1,552	-32	-2.02	420,200	-
[7148]	26/07/08	1,581	1,594	1,571	1,584	+4	+0.25	459,600	-
[7148]	26/07/07	1,580	1,595	1,570	1,580	+12	+0.77	448,200	-
[7148]	26/07/06	1,555	1,568	1,552	1,568	+21	+1.36	409,600	-
[7148]	26/07/03	1,554	1,561	1,540	1,547	+9	+0.59	289,700	-
[7148]	26/07/02	1,547	1,561	1,531	1,538	+7	+0.46	452,800	-
[7148]	26/07/01	1,535	1,540	1,521	1,531	-14	-0.91	348,100	-
[7148]	26/06/30	1,531	1,556	1,524	1,545	+16	+1.05	541,400	-
[7148]	26/06/29	1,540	1,552	1,516	1,529	+19	+1.26	508,000	-
[7148]	26/06/26	1,505	1,516	1,496	1,510	+14	+0.94	441,200	-
[7148]	26/06/25	1,515	1,516	1,487	1,496	+5	+0.34	341,000	-
[7148]	26/06/24	1,506	1,526	1,491	1,491	-15	-1.00	497,200	-
[7148]	26/06/23	1,522	1,524	1,506	1,506	-15	-0.99	352,600	-
[7148]	26/06/22	1,516	1,547	1,510	1,521	+2	+0.13	423,800	-
[7148]	26/06/19	1,537	1,545	1,516	1,519	-15	-0.98	535,200	-
[7148]	26/06/18	1,530	1,542	1,517	1,534	+12	+0.79	442,200	-
[7148]	26/06/17	1,512	1,531	1,501	1,522	+28	+1.87	466,600	-
[7148]	26/06/16	1,495	1,503	1,473	1,494	-9	-0.60	800,800	-
[7148]	26/06/15	1,510	1,517	1,495	1,503	+4	+0.27	390,000	-
[7148]	26/06/12	1,508	1,512	1,495	1,499	-10	-0.66	563,600	-
[7148]	26/06/11	1,512	1,515	1,496	1,509	-12	-0.79	385,800	-
[7148]	26/06/10	1,511	1,522	1,498	1,521	+13	+0.86	622,800	-
[7148]	26/06/09	1,550	1,558	1,505	1,508	-35	-2.27	544,700	-
[7148]	26/06/08	1,554	1,577	1,528	1,543	-11	-0.71	578,200	-
[7148]	26/06/05	1,565	1,590	1,545	1,554	+18	+1.17	534,000	-
[7148]	26/06/04	1,508	1,554	1,499	1,536	-1	-0.07	660,900	-
[7148]	26/06/03	1,526	1,546	1,502	1,537	+5	+0.33	675,700	-
[7148]	26/06/02	1,539	1,556	1,526	1,532	+1	+0.07	559,000	-
[7148]	26/06/01	1,562	1,564	1,525	1,531	-34	-2.17	593,500	-
[7148]	26/05/29	1,505	1,586	1,503	1,565	+53	+3.51	956,600	-
[7148]	26/05/28	1,500	1,519	1,495	1,512	+6	+0.40	680,000	-
[7148]	26/05/27	1,522	1,525	1,502	1,506	-22	-1.44	516,300	-
[7148]	26/05/26	1,501	1,533	1,497	1,528	+30	+2.00	534,600	-
[7148]	26/05/25	1,505	1,513	1,480	1,498	-12	-0.79	647,300	-
[7148]	26/05/22	1,528	1,534	1,504	1,510	-20.0	-1.31	453,200	-
[7148]	26/05/21	1,535	1,553	1,530	1,530	+5.0	+0.33	409,600	-
[7148]	26/05/20	1,535	1,536	1,518	1,525	-10.0	-0.65	550,200	-
[7148]	26/05/19	1,522	1,547	1,518	1,535	+32.0	+2.13	652,800	-
[7148]	26/05/18	1,528	1,530	1,500	1,503	-23.0	-1.51	550,400	-
[7148]	26/05/15	1,500	1,534	1,495	1,526	+21.0	+1.40	809,100	-
[7148]	26/05/14	1,511	1,512	1,496	1,505	-12.0	-0.79	698,900	-
[7148]	26/05/13	1,510	1,529	1,507	1,517	-4.0	-0.26	694,100	-
[7148]	26/05/12	1,545	1,558	1,521	1,521	-25.0	-1.62	708,100	-
[7148]	26/05/11	1,541	1,562	1,536	1,546	-3.0	-0.19	605,300	-
[7148]	26/05/08	1,557	1,575	1,541	1,549	+2.0	+0.13	827,100	-
[7148]	26/05/07	1,567	1,579	1,523	1,547	-17.0	-1.09	1,039,700	-
[7148]	26/05/01	1,580	1,580	1,552	1,564	-31.0	-1.94	852,100	-
[7148]	26/04/30	1,560	1,612	1,543	1,595	+62.0	+4.04	1,645,900	-
[7148]	26/04/28	1,503	1,539	1,495	1,533	+46.0	+3.09	1,149,200	-
[7148]	26/04/27	1,481	1,495	1,467	1,487	-5	-0.34	808,200	-
[7148]	26/04/24	1,510	1,516	1,487	1,492	-25	-1.65	640,000	-
[7148]	26/04/23	1,514	1,517	1,492	1,517	-1	-0.07	1,144,000	-
[7148]	26/04/22	1,544	1,549	1,517	1,518	-31	-2.00	812,800	-
[7148]	26/04/21	1,582	1,591	1,547	1,549	-33	-2.09	882,100	-
[7148]	26/04/20	1,611	1,617	1,581	1,582	-25	-1.56	452,900	-
[7148]	26/04/17	1,611	1,613	1,588	1,607	+3	+0.19	478,300	-
[7148]	26/04/16	1,620	1,627	1,594	1,604	-3	-0.19	601,200	-
[7148]	26/04/15	1,603	1,620	1,582	1,607	+20	+1.26	644,100	-
[7148]	26/04/14	1,620	1,626	1,583	1,587	-12	-0.75	577,100	-
[7148]	26/04/13	1,620	1,632	1,598	1,599	-31	-1.90	579,800	-
[7148]	26/04/10	1,660	1,670	1,629	1,630	-30	-1.81	582,900	-
[7148]	26/04/09	1,683	1,683	1,657	1,660	-14	-0.84	567,600	-
[7148]	26/04/08	1,649	1,677	1,641	1,674	+51	+3.14	866,200	-
[7148]	26/04/07	1,630	1,651	1,616	1,623	+1	+0.06	623,800	-
[7148]	26/04/06	1,600	1,626	1,588	1,622	+33	+2.08	642,700	-
[7148]	26/04/03	1,590	1,596	1,580	1,589	+4	+0.25	741,500	-
[7148]	26/04/02	1,596	1,614	1,584	1,585	-11	-0.69	959,200	-
[7148]	26/04/01	1,599	1,609	1,561	1,596	+21	+1.33	1,234,300	-
[7148]	26/03/31	1,596	1,624	1,575	1,575	-9	-0.57	1,246,400	-
[7148]	26/03/30	1,651	1,651	1,571	1,584	-188	-10.61	3,022,800	-
[7148]	26/03/27	1,860	1,869	1,772	1,772	-165	-8.52	3,459,200	-
[7148]	26/03/26	1,962	1,966	1,923	1,937	-30	-1.53	684,900	-
[7148]	26/03/25	1,942	1,976	1,941	1,967	+38	+1.97	508,000	-
[7148]	26/03/24	1,949	1,950	1,915	1,929	+20	+1.05	672,700	-
[7148]	26/03/23	1,950	1,955	1,909	1,909	-50	-2.55	925,300	-
[7148]	26/03/19	1,970	1,973	1,956	1,959	-30	-1.51	1,373,000	-
[7148]	26/03/18	1,959	1,989	1,957	1,989	+42	+2.16	420,000	-
[7148]	26/03/17	1,975	1,981	1,946	1,947	-9	-0.46	626,500	-
[7148]	26/03/16	1,983	1,991	1,956	1,956	-27	-1.36	566,000	-
[7148]	26/03/13	1,978	1,997	1,968	1,983	-2	-0.10	446,700	-
[7148]	26/03/12	2,009	2,010	1,978	1,985	-31	-1.54	694,000	-
[7148]	26/03/11	2,026	2,044	2,016	2,016	-22	-1.08	468,800	-
[7148]	26/03/10	2,032	2,047	2,009	2,038	+43	+2.16	514,300	-
[7148]	26/03/09	1,980	1,998	1,957	1,995	-20	-0.99	1,062,700	-
[7148]	26/03/06	2,010	2,020	1,995	2,015	+5	+0.25	514,000	-
[7148]	26/03/05	1,998	2,015	1,979	2,010	+55	+2.81	686,400	-
[7148]	26/03/04	1,999	2,008	1,936	1,955	-63	-3.12	1,413,600	-
[7148]	26/03/03	2,064	2,066	2,012	2,018	-46	-2.23	863,100	-
[7148]	26/03/02	2,067	2,075	2,051	2,064	-27	-1.29	857,400	-
[7148]	26/02/27	2,085	2,104	2,076	2,091	+21	+1.01	617,100	-
[7148]	26/02/26	2,052	2,081	2,050	2,070	+25	+1.22	367,100	-
[7148]	26/02/25	2,037	2,053	2,024	2,045	+18	+0.89	455,400	-
[7148]	26/02/24	2,030	2,049	2,015	2,027	-16	-0.78	572,300	-
[7148]	26/02/20	2,089	2,089	2,036	2,043	-46	-2.20	728,600	-
[7148]	26/02/19	2,092	2,099	2,077	2,089	+2	+0.10	433,700	-
[7148]	26/02/18	2,092	2,109	2,080	2,087	+33	+1.61	500,100	-
[7148]	26/02/17	2,061	2,070	2,046	2,054	+10	+0.49	389,400	-
[7148]	26/02/16	2,052	2,064	2,036	2,044	+6	+0.29	481,600	-
[7148]	26/02/13	2,078	2,083	2,034	2,038	-40	-1.92	708,900	-
[7148]	26/02/12	2,109	2,117	2,077	2,078	-37	-1.75	795,000	-
[7148]	26/02/10	2,102	2,131	2,099	2,115	-6	-0.28	644,100	-
[7148]	26/02/09	2,200	2,201	2,118	2,121	-74	-3.37	1,138,200	-
[7148]	26/02/06	2,168	2,195	2,161	2,195	+31	+1.43	569,700	-
[7148]	26/02/05	2,155	2,195	2,152	2,164	+28	+1.31	689,600	-
[7148]	26/02/04	2,110	2,141	2,090	2,136	+26	+1.23	534,600	-
[7148]	26/02/03	2,068	2,113	2,048	2,110	+65	+3.18	736,800	-
[7148]	26/02/02	2,035	2,078	2,021	2,045	+17	+0.84	719,900	-
[7148]	26/01/30	1,990	2,042	1,951	2,028	+8	+0.40	1,517,800	-
[7148]	26/01/29	2,010	2,025	1,991	2,020	+17	+0.85	713,000	-
[7148]	26/01/28	2,022	2,030	1,994	2,003	-30	-1.48	718,900	-
[7148]	26/01/27	2,055	2,056	2,029	2,033	-28	-1.36	585,200	-
[7148]	26/01/26	2,068	2,078	2,046	2,061	-13	-0.63	620,000	-
[7148]	26/01/23	2,089	2,111	2,074	2,074	-2	-0.10	528,000	-
[7148]	26/01/22	2,080	2,092	2,061	2,076	-6	-0.29	653,300	-
[7148]	26/01/21	2,100	2,112	2,064	2,082	-41	-1.93	918,900	-
[7148]	26/01/20	2,140	2,149	2,123	2,123	-24	-1.12	583,100	-
[7148]	26/01/19	2,148	2,154	2,128	2,147	+6	+0.28	682,200	-
[7148]	26/01/16	2,144	2,164	2,109	2,141	+6	+0.28	804,000	-
[7148]	26/01/15	2,094	2,146	2,088	2,135	+48	+2.30	1,006,800	-
[7148]	26/01/14	2,077	2,098	2,071	2,087	+19	+0.92	675,300	-
[7148]	26/01/13	2,054	2,074	2,021	2,068	+39	+1.92	870,100	-
[7148]	26/01/09	2,010	2,054	2,010	2,029	+24	+1.20	884,400	-
[7148]	26/01/08	2,004	2,014	1,984	2,005	+10	+0.50	724,100	-
[7148]	26/01/07	1,998	2,004	1,971	1,995	-6	-0.30	901,800	-
[7148]	26/01/06	1,939	2,013	1,939	2,001	+74	+3.84	1,251,300	-
[7148]	26/01/05	1,930	1,943	1,896	1,927	+7	+0.36	1,276,900	-
[7148]	25/12/30	1,918	1,932	1,893	1,920	-15	-0.78	847,800	-
[7148]	25/12/29	1,891	1,938	1,864	1,935	+55	+2.93	1,398,000	-
[7148]	25/12/26	1,864	1,905	1,851	1,880	+26	+1.40	1,547,300	-
[7148]	25/12/25	1,896	1,910	1,826	1,854	-34	-1.80	1,916,500	-
[7148]	25/12/24	1,814	1,908	1,801	1,888	+114	+6.43	3,622,300	-
[7148]	25/12/23	1,699	1,849	1,672	1,774	+76	+4.48	7,848,700	-
[7148]	25/12/22	1,698	1,698	1,698	1,698	-500	-22.75	514,300	-
[7148]	25/12/19	2,184	2,208	2,175	2,198	+20	+0.92	442,600	-
[7148]	25/12/18	2,158	2,185	2,158	2,178	+11	+0.51	659,000	-
[7148]	25/12/17	2,165	2,175	2,151	2,167	-3	-0.14	500,300	-
[7148]	25/12/16	2,193	2,197	2,170	2,170	-39	-1.77	424,400	-
[7148]	25/12/15	2,199	2,217	2,184	2,209	+23	+1.05	320,800	-
[7148]	25/12/12	2,191	2,200	2,185	2,186	+17	+0.78	285,800	-
[7148]	25/12/11	2,215	2,218	2,169	2,169	-33	-1.50	260,000	-
[7148]	25/12/10	2,170	2,204	2,167	2,202	+40	+1.85	431,300	-
[7148]	25/12/09	2,180	2,182	2,162	2,162	-23	-1.05	291,600	-
[7148]	25/12/08	2,164	2,192	2,161	2,185	+25	+1.16	394,700	-
[7148]	25/12/05	2,205	2,212	2,150	2,160	-53	-2.39	556,400	-
[7148]	25/12/04	2,198	2,222	2,193	2,213	+27	+1.24	338,400	-
[7148]	25/12/03	2,201	2,210	2,179	2,186	-24	-1.09	361,000	-
[7148]	25/12/02	2,202	2,220	2,195	2,210	+12	+0.55	397,600	-
[7148]	25/12/01	2,210	2,220	2,181	2,198	-30	-1.35	481,700	-
[7148]	25/11/28	2,214	2,241	2,212	2,228	0	0.00	364,700	-
[7148]	25/11/27	2,245	2,256	2,225	2,228	-19	-0.85	470,100	-
[7148]	25/11/26	2,270	2,280	2,242	2,247	-10	-0.44	479,500	-
[7148]	25/11/25	2,329	2,330	2,240	2,257	-44	-1.91	397,900	-
[7148]	25/11/21	2,275	2,334	2,267	2,301	0	0.00	514,000	-
[7148]	25/11/20	2,281	2,305	2,275	2,301	+42	+1.86	366,600	-
[7148]	25/11/19	2,259	2,277	2,241	2,259	0	0.00	253,600	-
[7148]	25/11/18	2,295	2,301	2,257	2,259	-52	-2.25	290,800	-
[7148]	25/11/17	2,301	2,322	2,292	2,311	-7	-0.30	241,500	-
[7148]	25/11/14	2,293	2,329	2,283	2,318	+7	+0.30	286,100	-
[7148]	25/11/13	2,300	2,327	2,295	2,311	+20	+0.87	221,500	-
[7148]	25/11/12	2,250	2,300	2,250	2,291	+41	+1.82	433,300	-
[7148]	25/11/11	2,238	2,250	2,215	2,250	+2	+0.09	250,300	-
[7148]	25/11/10	2,230	2,252	2,217	2,248	+27	+1.22	317,800	-
[7148]	25/11/07	2,215	2,221	2,195	2,221	-15	-0.67	275,200	-
[7148]	25/11/06	2,226	2,242	2,208	2,236	+18	+0.81	351,300	-
[7148]	25/11/05	2,217	2,229	2,160	2,218	-11	-0.49	631,200	-
[7148]	25/11/04	2,145	2,229	2,140	2,229	+89	+4.16	749,700	-
[7148]	25/10/31	2,228	2,243	2,126	2,140	-138	-6.06	1,816,400	-
[7148]	25/10/30	2,246	2,304	2,244	2,278	+30	+1.33	465,800	-
[7148]	25/10/29	2,303	2,308	2,248	2,248	-50	-2.18	386,200	-
[7148]	25/10/28	2,345	2,346	2,297	2,298	-45	-1.92	388,700	-
[7148]	25/10/27	2,350	2,366	2,340	2,343	+7	+0.30	303,400	-
[7148]	25/10/24	2,365	2,371	2,326	2,336	-34	-1.43	313,100	-
[7148]	25/10/23	2,380	2,401	2,367	2,370	-8	-0.34	344,800	-
[7148]	25/10/22	2,334	2,378	2,328	2,378	+51	+2.19	684,900	-
[7148]	25/10/21	2,343	2,344	2,322	2,327	-3	-0.13	315,600	-
[7148]	25/10/20	2,307	2,330	2,294	2,330	+46	+2.01	364,300	-
[7148]	25/10/17	2,279	2,285	2,266	2,284	-22	-0.95	251,900	-
[7148]	25/10/16	2,315	2,326	2,302	2,306	-9	-0.39	265,200	-
[7148]	25/10/15	2,278	2,315	2,273	2,315	+72	+3.21	329,000	-
[7148]	25/10/14	2,231	2,270	2,225	2,243	-36	-1.58	449,200	-
[7148]	25/10/10	2,301	2,305	2,272	2,279	-36	-1.56	311,000	-
[7148]	25/10/09	2,308	2,323	2,304	2,315	+3	+0.13	227,000	-
[7148]	25/10/08	2,320	2,336	2,304	2,312	-2	-0.09	231,600	-
[7148]	25/10/07	2,330	2,336	2,307	2,314	-6	-0.26	307,800	-
[7148]	25/10/06	2,344	2,353	2,305	2,320	+26	+1.13	349,800	-
[7148]	25/10/03	2,275	2,307	2,274	2,294	+20	+0.88	238,800	-
[7148]	25/10/02	2,304	2,315	2,259	2,274	-37	-1.60	422,000	-
[7148]	25/10/01	2,384	2,385	2,303	2,311	-68	-2.86	524,800	-
[7148]	25/09/30	2,420	2,421	2,361	2,379	-38	-1.57	397,200	-
[7148]	25/09/29	2,416	2,423	2,370	2,417	-63	-2.54	690,800	-
[7148]	25/09/26	2,468	2,504	2,463	2,480	+1	+0.04	829,900	-
[7148]	25/09/25	2,460	2,485	2,452	2,479	+30	+1.22	633,500	-
[7148]	25/09/24	2,465	2,472	2,446	2,449	-12	-0.49	475,600	-
[7148]	25/09/22	2,460	2,484	2,455	2,461	+1	+0.04	440,100	-
[7148]	25/09/19	2,461	2,491	2,442	2,460	+6	+0.24	569,000	-
[7148]	25/09/18	2,450	2,462	2,436	2,454	+11	+0.45	246,400	-
[7148]	25/09/17	2,474	2,476	2,438	2,443	-32	-1.29	357,900	-
[7148]	25/09/16	2,475	2,484	2,461	2,475	+15	+0.61	320,500	-
[7148]	25/09/12	2,472	2,482	2,455	2,460	-10	-0.40	353,900	-
[7148]	25/09/11	2,476	2,487	2,460	2,470	-5	-0.20	284,900	-
[7148]	25/09/10	2,476	2,496	2,471	2,475	+6	+0.24	275,900	-
[7148]	25/09/09	2,496	2,509	2,455	2,469	-11	-0.44	472,000	-
[7148]	25/09/08	2,469	2,483	2,458	2,480	+27	+1.10	303,600	-
[7148]	25/09/05	2,441	2,455	2,426	2,453	+17	+0.70	279,200	-