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
[7157]	26/10/29	1,369	1,426	1,367	1,426	+53.0	+3.86	857,000	114,565,300,224
[7157]	26/10/28	1,349	1,379	1,337	1,373	+14.0	+1.03	199,100	110,307,262,464
[7157]	26/10/27	1,325	1,371	1,310	1,359	+43.0	+3.27	232,700	109,182,492,672
[7157]	26/10/26	1,321	1,331	1,304	1,316	-19.0	-1.42	172,200	105,727,860,736
[7157]	26/10/23	1,348	1,355	1,317	1,335	+9.0	+0.68	213,700	107,254,325,248
[7157]	26/10/22	1,338	1,354	1,325	1,326	-10.0	-0.75	179,600	106,531,266,560
[7157]	26/10/21	1,357	1,357	1,325	1,336	+6.0	+0.45	228,700	107,334,664,192
[7157]	26/10/20	1,340	1,347	1,327	1,330	-8.0	-0.60	275,900	106,852,622,336
[7157]	26/10/19	1,360	1,366	1,332	1,338	-28.0	-2.05	266,500	107,495,350,272
[7157]	26/10/16	1,420	1,420	1,350	1,366	-39.0	-2.78	400,800	109,744,873,472
[7157]	26/10/15	1,499	1,523	1,396	1,405	-117.0	-7.69	397,000	112,878,149,632
[7157]	26/10/14	1,514	1,532	1,491	1,522	+8.0	+0.53	246,900	122,277,969,920
[7157]	26/10/13	1,529	1,543	1,514	1,514	-10.0	-0.66	401,400	121,635,241,984
[7157]	26/10/09	1,497	1,530	1,481	1,524	+33.0	+2.21	256,700	122,438,647,808
[7157]	26/10/08	1,494	1,503	1,441	1,491	-12.0	-0.80	307,700	119,787,413,504
[7157]	26/10/07	1,493	1,510	1,489	1,503	-2.0	-0.13	266,900	120,751,497,216
[7157]	26/10/06	1,496	1,515	1,481	1,505	+9.0	+0.60	315,600	120,912,183,296
[7157]	26/10/05	1,464	1,499	1,449	1,496	+35.0	+2.40	244,300	120,189,116,416
[7157]	26/10/02	1,460	1,494	1,455	1,461	-14.0	-0.95	396,800	117,377,204,224
[7157]	26/10/01	1,434	1,478	1,427	1,475	+23.0	+1.58	433,000	118,501,974,016
[7157]	26/09/30	1,444	1,454	1,417	1,452	+23.0	+1.61	414,400	116,654,145,536
[7157]	26/09/29	1,424	1,445	1,414	1,429	-6.0	-0.42	401,200	114,806,317,056
[7157]	26/09/28	1,418	1,445	1,412	1,435	+20.0	+1.41	251,400	115,288,358,912
[7157]	26/09/25	1,424	1,434	1,411	1,415	+5.0	+0.35	158,100	113,681,555,456
[7157]	26/09/24	1,452	1,454	1,409	1,410	-42.0	-2.89	242,100	113,279,852,544
[7157]	26/09/18	1,450	1,466	1,448	1,452	-10.0	-0.68	236,200	116,654,145,536
[7157]	26/09/17	1,450	1,470	1,448	1,462	+23.0	+1.60	202,000	117,457,551,360
[7157]	26/09/16	1,433	1,444	1,423	1,439	-10.0	-0.69	170,800	115,609,722,880
[7157]	26/09/15	1,440	1,466	1,440	1,449	+15.0	+1.05	254,600	116,413,120,512
[7157]	26/09/14	1,398	1,438	1,398	1,434	+41.0	+2.94	236,700	115,208,019,968
[7157]	26/09/11	1,408	1,432	1,384	1,393	-33.0	-2.31	388,700	111,914,065,920
[7157]	26/09/10	1,369	1,429	1,362	1,426	+50.0	+3.63	326,500	114,565,300,224
[7157]	26/09/09	1,403	1,410	1,374	1,376	-39.0	-2.76	318,000	110,548,279,296
[7157]	26/09/08	1,409	1,431	1,401	1,415	-3.0	-0.21	325,800	113,681,555,456
[7157]	26/09/07	1,442	1,442	1,408	1,418	-33.0	-2.27	236,600	113,922,572,288
[7157]	26/09/04	1,425	1,464	1,420	1,451	+37.0	+2.62	215,800	116,573,806,592
[7157]	26/09/03	1,420	1,432	1,405	1,414	-13.0	-0.91	202,700	113,601,216,512
[7157]	26/09/02	1,445	1,450	1,411	1,427	-16.0	-1.11	289,000	114,645,639,168
[7157]	26/09/01	1,437	1,459	1,428	1,443	-3.0	-0.21	248,600	115,931,078,656
[7157]	26/08/31	1,455	1,461	1,434	1,446	-15.0	-1.03	290,500	116,172,103,680
[7157]	26/08/28	1,494	1,494	1,461	1,461	-33.0	-2.21	242,900	117,377,204,224
[7157]	26/08/27	1,493	1,507	1,487	1,494	-11.0	-0.73	157,800	120,028,438,528
[7157]	26/08/26	1,516	1,528	1,503	1,505	-5.0	-0.33	230,700	120,912,183,296
[7157]	26/08/25	1,477	1,510	1,460	1,510	+29.0	+1.96	394,500	121,313,886,208
[7157]	26/08/24	1,517	1,525	1,481	1,481	-48.0	-3.14	352,300	118,984,015,872
[7157]	26/08/21	1,486	1,537	1,477	1,529	+40.0	+2.69	369,500	122,840,350,720
[7157]	26/08/20	1,488	1,511	1,463	1,489	+60.0	+4.20	690,300	119,626,735,616
[7157]	26/08/19	1,501	1,504	1,428	1,429	-73.0	-4.86	563,900	114,806,317,056
[7157]	26/08/18	1,477	1,532	1,477	1,502	+17.0	+1.14	348,100	120,671,158,272
[7157]	26/08/17	1,525	1,537	1,479	1,485	-19.0	-1.26	474,200	119,305,371,648
[7157]	26/08/14	1,520	1,543	1,504	1,504	-35.0	-2.27	450,200	120,831,844,352
[7157]	26/08/13	1,595	1,612	1,528	1,539	-136.0	-8.12	696,800	123,643,756,544
[7157]	26/08/12	1,721	1,721	1,675	1,675	-25.0	-1.47	180,900	134,570,033,152
[7157]	26/08/10	1,720	1,724	1,691	1,700	-4.0	-0.23	182,700	136,578,547,712
[7157]	26/08/07	1,697	1,722	1,681	1,704	+7.0	+0.41	209,900	136,899,903,488
[7157]	26/08/06	1,680	1,709	1,659	1,697	+17.0	+1.01	218,800	136,337,522,688
[7157]	26/08/05	1,655	1,689	1,632	1,680	+25.0	+1.51	182,000	134,971,736,064
[7157]	26/08/04	1,680	1,680	1,645	1,655	-26.0	-1.55	160,100	132,963,229,696
[7157]	26/08/03	1,654	1,687	1,615	1,681	+6.0	+0.36	201,300	135,052,075,008
[7157]	26/07/31	1,683	1,710	1,652	1,675	-47.0	-2.73	189,100	134,570,033,152
[7157]	26/07/30	1,687	1,723	1,670	1,722	+33.0	+1.95	242,000	138,346,037,248
[7157]	26/07/29	1,615	1,705	1,605	1,689	+85.0	+5.30	271,100	135,694,802,944
[7157]	26/07/28	1,636	1,636	1,591	1,604	-27.0	-1.66	182,400	128,865,869,824
[7157]	26/07/27	1,625	1,633	1,589	1,631	+24.0	+1.49	214,800	131,035,062,272
[7157]	26/07/24	1,600	1,615	1,587	1,607	-11.0	-0.68	144,700	129,106,894,848
[7157]	26/07/23	1,638	1,642	1,612	1,618	-42.0	-2.53	129,500	129,990,639,616
[7157]	26/07/22	1,650	1,662	1,615	1,660	-4.0	-0.24	154,200	133,364,932,608
[7157]	26/07/21	1,659	1,686	1,645	1,664	+19.0	+1.16	159,900	133,686,296,576
[7157]	26/07/17	1,719	1,725	1,620	1,645	-61	-3.58	241,400	-
[7157]	26/07/16	1,732	1,742	1,702	1,706	-13	-0.76	90,900	-
[7157]	26/07/15	1,750	1,751	1,705	1,719	-13	-0.75	142,400	-
[7157]	26/07/14	1,731	1,752	1,722	1,732	+17	+0.99	93,800	-
[7157]	26/07/13	1,677	1,720	1,677	1,715	+53	+3.19	105,800	-
[7157]	26/07/10	1,698	1,710	1,656	1,662	-32	-1.89	118,700	-
[7157]	26/07/09	1,733	1,738	1,683	1,694	-52	-2.98	135,500	-
[7157]	26/07/08	1,781	1,782	1,719	1,746	-28	-1.58	198,800	-
[7157]	26/07/07	1,710	1,776	1,703	1,774	+73	+4.29	260,100	-
[7157]	26/07/06	1,639	1,708	1,639	1,701	+62	+3.78	181,300	-
[7157]	26/07/03	1,644	1,662	1,629	1,639	+26	+1.61	158,000	-
[7157]	26/07/02	1,568	1,632	1,561	1,613	+103	+6.82	253,400	-
[7157]	26/07/01	1,546	1,549	1,499	1,510	-44	-2.83	197,400	-
[7157]	26/06/30	1,540	1,558	1,510	1,554	+11	+0.71	164,900	-
[7157]	26/06/29	1,530	1,543	1,504	1,543	+37	+2.46	269,900	-
[7157]	26/06/26	1,479	1,516	1,470	1,506	+26	+1.76	221,400	-
[7157]	26/06/25	1,555	1,564	1,477	1,480	-75	-4.82	279,800	-
[7157]	26/06/24	1,580	1,586	1,537	1,555	-22	-1.40	221,700	-
[7157]	26/06/23	1,660	1,663	1,576	1,577	-65	-3.96	228,000	-
[7157]	26/06/22	1,651	1,668	1,624	1,642	-31	-1.85	141,000	-
[7157]	26/06/19	1,672	1,725	1,644	1,673	-10	-0.59	266,400	-
[7157]	26/06/18	1,663	1,726	1,663	1,683	+11	+0.66	221,400	-
[7157]	26/06/17	1,682	1,722	1,667	1,672	+26	+1.58	170,300	-
[7157]	26/06/16	1,621	1,654	1,600	1,646	-1	-0.06	153,400	-
[7157]	26/06/15	1,647	1,682	1,632	1,647	+14	+0.86	134,900	-
[7157]	26/06/12	1,645	1,660	1,628	1,633	-5	-0.31	187,700	-
[7157]	26/06/11	1,660	1,665	1,578	1,638	-11	-0.67	186,100	-
[7157]	26/06/10	1,690	1,692	1,628	1,649	-1	-0.06	166,100	-
[7157]	26/06/09	1,726	1,730	1,650	1,650	-53	-3.11	180,900	-
[7157]	26/06/08	1,723	1,737	1,667	1,703	-19	-1.10	327,200	-
[7157]	26/06/05	1,660	1,735	1,657	1,722	+81	+4.94	347,700	-
[7157]	26/06/04	1,577	1,646	1,565	1,641	+42	+2.63	216,900	-
[7157]	26/06/03	1,640	1,652	1,598	1,599	-48	-2.91	195,200	-
[7157]	26/06/02	1,650	1,657	1,624	1,647	-23	-1.38	197,600	-
[7157]	26/06/01	1,723	1,767	1,641	1,670	-40	-2.34	261,300	-
[7157]	26/05/29	1,708	1,744	1,708	1,710	-1	-0.06	248,300	-
[7157]	26/05/28	1,730	1,739	1,677	1,711	-40	-2.28	401,600	-
[7157]	26/05/27	1,799	1,816	1,734	1,751	-61	-3.37	225,500	-
[7157]	26/05/26	1,818	1,830	1,796	1,812	-12	-0.66	161,500	-
[7157]	26/05/25	1,808	1,851	1,777	1,824	-10	-0.55	501,800	-
[7157]	26/05/22	1,935	1,937	1,830	1,834	-131.0	-6.67	378,300	-
[7157]	26/05/21	1,957	2,010	1,910	1,965	+136.0	+7.44	547,000	-
[7157]	26/05/20	1,840	1,842	1,786	1,829	-20.0	-1.08	243,500	-
[7157]	26/05/19	1,870	1,881	1,800	1,849	+16.0	+0.87	270,400	-
[7157]	26/05/18	1,850	1,887	1,825	1,833	-13.0	-0.70	342,500	-
[7157]	26/05/15	1,811	1,856	1,791	1,846	+45.0	+2.50	357,500	-
[7157]	26/05/14	1,656	1,839	1,653	1,801	+121.0	+7.20	619,500	-
[7157]	26/05/13	1,689	1,715	1,643	1,680	-3.0	-0.18	413,500	-
[7157]	26/05/12	1,710	1,729	1,650	1,683	-14.0	-0.82	457,000	-
[7157]	26/05/11	1,760	1,764	1,690	1,697	-103.0	-5.72	431,800	-
[7157]	26/05/08	1,816	1,825	1,784	1,800	-22.0	-1.21	342,800	-
[7157]	26/05/07	1,843	1,881	1,742	1,822	-35.0	-1.88	704,400	-
[7157]	26/05/01	1,954	1,958	1,835	1,857	-65.0	-3.38	480,000	-
[7157]	26/04/30	2,112	2,162	1,913	1,922	-228.0	-10.60	619,900	-
[7157]	26/04/28	2,203	2,203	2,139	2,150	-21.0	-0.97	1,063,500	-
[7157]	26/04/27	2,164	2,198	2,132	2,171	+8	+0.37	217,000	-
[7157]	26/04/24	2,158	2,184	2,152	2,163	+7	+0.32	166,900	-
[7157]	26/04/23	2,185	2,201	2,142	2,156	-46	-2.09	220,400	-
[7157]	26/04/22	2,185	2,222	2,185	2,202	+13	+0.59	153,600	-
[7157]	26/04/21	2,211	2,226	2,182	2,189	+4	+0.18	149,300	-
[7157]	26/04/20	2,185	2,200	2,176	2,185	+6	+0.28	210,800	-
[7157]	26/04/17	2,241	2,259	2,167	2,179	-49	-2.20	213,000	-
[7157]	26/04/16	2,312	2,335	2,215	2,228	-69	-3.00	249,100	-
[7157]	26/04/15	2,331	2,365	2,286	2,297	+33	+1.46	334,300	-
[7157]	26/04/14	2,284	2,323	2,230	2,264	+88	+4.04	426,700	-
[7157]	26/04/13	2,194	2,229	2,164	2,176	-11	-0.50	230,400	-
[7157]	26/04/10	2,200	2,263	2,186	2,187	-12	-0.55	287,500	-
[7157]	26/04/09	2,180	2,228	2,180	2,199	+14	+0.64	196,800	-
[7157]	26/04/08	2,215	2,222	2,163	2,185	+43	+2.01	229,800	-
[7157]	26/04/07	2,114	2,145	2,112	2,142	+58	+2.78	176,100	-
[7157]	26/04/06	2,037	2,092	2,022	2,084	+39	+1.91	121,800	-
[7157]	26/04/03	2,028	2,074	2,013	2,045	+20	+0.99	115,400	-
[7157]	26/04/02	2,095	2,119	1,997	2,025	-72	-3.43	263,900	-
[7157]	26/04/01	2,090	2,124	2,062	2,097	+86	+4.28	342,400	-
[7157]	26/03/31	1,992	2,026	1,959	2,011	+31	+1.57	247,200	-
[7157]	26/03/30	2,030	2,067	1,957	1,980	-135	-6.38	342,900	-
[7157]	26/03/27	2,128	2,144	2,103	2,115	+19	+0.91	268,700	-
[7157]	26/03/26	2,169	2,181	2,088	2,096	-77	-3.54	251,800	-
[7157]	26/03/25	2,114	2,177	2,104	2,173	+97	+4.67	254,700	-
[7157]	26/03/24	2,096	2,100	2,059	2,076	+57	+2.82	265,900	-
[7157]	26/03/23	2,061	2,086	2,003	2,019	-88	-4.18	330,000	-
[7157]	26/03/19	2,170	2,221	2,062	2,107	-127	-5.68	2,289,300	-
[7157]	26/03/18	2,195	2,234	2,177	2,234	+47	+2.15	210,200	-
[7157]	26/03/17	2,180	2,215	2,165	2,187	+32	+1.48	193,500	-
[7157]	26/03/16	2,203	2,209	2,148	2,155	-30	-1.37	179,200	-
[7157]	26/03/13	2,147	2,218	2,115	2,185	0	0.00	218,600	-
[7157]	26/03/12	2,262	2,288	2,173	2,185	-82	-3.62	171,000	-
[7157]	26/03/11	2,240	2,298	2,225	2,267	+29	+1.30	215,100	-
[7157]	26/03/10	2,220	2,265	2,174	2,238	+57	+2.61	200,200	-
[7157]	26/03/09	2,118	2,194	2,106	2,181	-20	-0.91	358,800	-
[7157]	26/03/06	2,205	2,223	2,186	2,201	-31	-1.39	239,500	-
[7157]	26/03/05	2,242	2,288	2,225	2,232	+55	+2.53	283,100	-
[7157]	26/03/04	2,150	2,222	2,148	2,177	-8	-0.37	213,500	-
[7157]	26/03/03	2,219	2,260	2,176	2,185	-14	-0.64	233,900	-
[7157]	26/03/02	2,184	2,225	2,164	2,199	-35	-1.57	236,300	-
[7157]	26/02/27	2,215	2,252	2,194	2,234	+84	+3.91	227,800	-
[7157]	26/02/26	2,103	2,163	2,091	2,150	+51	+2.43	150,800	-
[7157]	26/02/25	2,120	2,169	2,099	2,099	-1	-0.05	231,200	-
[7157]	26/02/24	2,097	2,116	2,067	2,100	+9	+0.43	253,600	-
[7157]	26/02/20	2,090	2,123	2,071	2,091	-9	-0.43	114,100	-
[7157]	26/02/19	2,100	2,118	2,070	2,100	+28	+1.35	259,700	-
[7157]	26/02/18	2,060	2,093	2,035	2,072	+53	+2.63	155,300	-
[7157]	26/02/17	2,028	2,053	2,009	2,019	+5	+0.25	147,300	-
[7157]	26/02/16	2,016	2,028	1,982	2,014	+6	+0.30	181,000	-
[7157]	26/02/13	2,026	2,081	1,997	2,008	-48	-2.33	347,200	-
[7157]	26/02/12	2,070	2,077	2,037	2,056	-29	-1.39	292,600	-
[7157]	26/02/10	2,044	2,085	2,031	2,085	+60	+2.96	200,100	-
[7157]	26/02/09	2,054	2,054	2,013	2,025	+20	+1.00	207,500	-
[7157]	26/02/06	2,011	2,011	1,956	2,005	-6	-0.30	191,500	-
[7157]	26/02/05	2,025	2,025	1,999	2,011	+7	+0.35	116,000	-
[7157]	26/02/04	2,046	2,053	1,986	2,004	-71	-3.42	194,100	-
[7157]	26/02/03	2,031	2,081	2,026	2,075	+49	+2.42	147,800	-
[7157]	26/02/02	2,005	2,047	1,998	2,026	+25	+1.25	220,100	-
[7157]	26/01/30	1,999	2,018	1,988	2,001	+10	+0.50	129,900	-
[7157]	26/01/29	1,943	1,994	1,926	1,991	+29	+1.48	196,400	-
[7157]	26/01/28	1,980	1,988	1,950	1,962	-43	-2.14	210,300	-
[7157]	26/01/27	2,028	2,028	1,995	2,005	-36	-1.76	204,300	-
[7157]	26/01/26	2,099	2,101	2,026	2,041	-98	-4.58	242,300	-
[7157]	26/01/23	2,148	2,206	2,139	2,139	+11	+0.52	360,500	-
[7157]	26/01/22	2,120	2,134	2,080	2,128	+9	+0.42	217,800	-
[7157]	26/01/21	2,141	2,161	2,105	2,119	-51	-2.35	206,100	-
[7157]	26/01/20	2,134	2,186	2,120	2,170	+19	+0.88	145,700	-
[7157]	26/01/19	2,160	2,170	2,102	2,151	-2	-0.09	242,000	-
[7157]	26/01/16	2,056	2,154	2,052	2,153	+97	+4.72	324,800	-
[7157]	26/01/15	1,994	2,061	1,990	2,056	+95	+4.84	208,900	-
[7157]	26/01/14	1,989	2,005	1,938	1,961	-35	-1.75	233,600	-
[7157]	26/01/13	1,993	1,999	1,935	1,996	+36	+1.84	213,100	-
[7157]	26/01/09	2,000	2,005	1,950	1,960	-27	-1.36	240,900	-
[7157]	26/01/08	1,940	1,998	1,922	1,987	+37	+1.90	155,900	-
[7157]	26/01/07	1,877	1,958	1,868	1,950	+53	+2.79	306,300	-
[7157]	26/01/06	1,949	1,972	1,879	1,897	-37	-1.91	339,000	-
[7157]	26/01/05	1,937	1,956	1,900	1,934	-9	-0.46	196,500	-
[7157]	25/12/30	1,969	1,973	1,926	1,943	-26	-1.32	129,100	-
[7157]	25/12/29	1,961	1,975	1,943	1,969	+14	+0.72	151,800	-
[7157]	25/12/26	1,955	1,964	1,938	1,955	+7	+0.36	150,500	-
[7157]	25/12/25	1,950	1,968	1,923	1,948	+17	+0.88	171,500	-
[7157]	25/12/24	1,961	1,980	1,916	1,931	-34	-1.73	172,900	-
[7157]	25/12/23	1,904	1,985	1,895	1,965	+70	+3.69	252,000	-
[7157]	25/12/22	1,932	1,934	1,846	1,895	-8	-0.42	294,900	-
[7157]	25/12/19	1,902	1,920	1,897	1,903	-7	-0.37	280,500	-
[7157]	25/12/18	1,884	1,917	1,878	1,910	+26	+1.38	148,100	-
[7157]	25/12/17	1,871	1,898	1,856	1,884	+13	+0.69	141,400	-
[7157]	25/12/16	1,908	1,908	1,868	1,871	-37	-1.94	145,100	-
[7157]	25/12/15	1,872	1,915	1,872	1,908	+44	+2.36	146,800	-
[7157]	25/12/12	1,815	1,890	1,808	1,864	+47	+2.59	267,000	-
[7157]	25/12/11	1,842	1,843	1,796	1,817	+6	+0.33	170,000	-
[7157]	25/12/10	1,827	1,835	1,777	1,811	-16	-0.88	241,000	-
[7157]	25/12/09	1,834	1,853	1,806	1,827	-18	-0.98	200,500	-
[7157]	25/12/08	1,852	1,855	1,810	1,845	-8	-0.43	234,200	-
[7157]	25/12/05	1,884	1,900	1,853	1,853	-52	-2.73	226,700	-
[7157]	25/12/04	1,920	1,952	1,891	1,905	-28	-1.45	277,200	-
[7157]	25/12/03	1,929	1,947	1,922	1,933	+18	+0.94	153,800	-
[7157]	25/12/02	1,920	1,945	1,914	1,915	-16	-0.83	171,300	-
[7157]	25/12/01	1,906	1,963	1,901	1,931	+25	+1.31	180,300	-
[7157]	25/11/28	1,930	1,946	1,905	1,906	-26	-1.35	100,900	-
[7157]	25/11/27	1,950	1,976	1,923	1,932	-12	-0.62	142,800	-
[7157]	25/11/26	1,889	1,950	1,884	1,944	+78	+4.18	218,700	-
[7157]	25/11/25	1,916	1,931	1,852	1,866	-39	-2.05	177,900	-
[7157]	25/11/21	1,915	1,939	1,886	1,905	-27	-1.40	150,100	-
[7157]	25/11/20	1,913	1,957	1,903	1,932	+49	+2.60	198,200	-
[7157]	25/11/19	1,880	1,911	1,872	1,883	+19	+1.02	132,100	-
[7157]	25/11/18	1,898	1,920	1,847	1,864	-60	-3.12	180,600	-
[7157]	25/11/17	1,966	1,984	1,871	1,924	-59	-2.98	240,700	-
[7157]	25/11/14	1,964	2,028	1,945	1,983	+69	+3.61	324,800	-
[7157]	25/11/13	1,968	1,979	1,912	1,914	-54	-2.74	214,500	-
[7157]	25/11/12	1,920	1,980	1,919	1,968	+65	+3.42	269,900	-
[7157]	25/11/11	1,875	1,909	1,857	1,903	+23	+1.22	194,600	-
[7157]	25/11/10	1,885	1,892	1,839	1,880	+35	+1.90	252,300	-
[7157]	25/11/07	1,866	1,881	1,840	1,845	-8	-0.43	115,900	-
[7157]	25/11/06	1,870	1,891	1,851	1,853	-29	-1.54	193,500	-
[7157]	25/11/05	1,890	1,925	1,862	1,882	-6	-0.32	257,100	-
[7157]	25/11/04	1,878	1,899	1,849	1,888	+6	+0.32	213,600	-
[7157]	25/10/31	1,847	1,890	1,835	1,882	+47	+2.56	177,700	-
[7157]	25/10/30	1,852	1,864	1,828	1,835	-17	-0.92	533,200	-
[7157]	25/10/29	1,910	1,935	1,850	1,852	-74	-3.84	290,900	-
[7157]	25/10/28	2,006	2,008	1,926	1,926	-101	-4.98	285,800	-
[7157]	25/10/27	1,900	2,055	1,900	2,027	+155	+8.28	455,300	-
[7157]	25/10/24	1,865	1,885	1,845	1,872	+16	+0.86	183,600	-
[7157]	25/10/23	1,905	1,909	1,850	1,856	-47	-2.47	169,000	-
[7157]	25/10/22	1,953	1,953	1,894	1,903	-61	-3.11	223,900	-
[7157]	25/10/21	1,942	1,964	1,910	1,964	+19	+0.98	199,000	-
[7157]	25/10/20	1,910	1,974	1,898	1,945	+60	+3.18	247,600	-
[7157]	25/10/17	1,890	1,908	1,875	1,885	-42	-2.18	203,200	-
[7157]	25/10/16	1,985	2,005	1,915	1,927	-71	-3.55	263,000	-
[7157]	25/10/15	2,010	2,034	1,986	1,998	-9	-0.45	206,100	-
[7157]	25/10/14	2,011	2,049	1,978	2,007	-44	-2.15	269,800	-
[7157]	25/10/10	2,059	2,085	2,047	2,051	-20	-0.97	171,400	-
[7157]	25/10/09	2,014	2,073	2,010	2,071	+68	+3.39	236,000	-
[7157]	25/10/08	2,015	2,029	1,995	2,003	-18	-0.89	316,500	-
[7157]	25/10/07	2,084	2,090	2,021	2,021	-43	-2.08	186,600	-
[7157]	25/10/06	2,072	2,078	2,018	2,064	+16	+0.78	383,900	-
[7157]	25/10/03	2,004	2,088	2,004	2,048	+28	+1.39	297,600	-
[7157]	25/10/02	2,005	2,034	1,980	2,020	+18	+0.90	272,500	-
[7157]	25/10/01	2,054	2,067	1,965	2,002	-70	-3.38	391,900	-
[7157]	25/09/30	2,028	2,100	2,008	2,072	+66	+3.29	424,600	-
[7157]	25/09/29	2,063	2,070	1,999	2,006	-34	-1.67	252,200	-
[7157]	25/09/26	2,016	2,065	2,013	2,040	+52	+2.62	401,000	-
[7157]	25/09/25	2,000	2,000	1,969	1,988	+1	+0.05	211,600	-
[7157]	25/09/24	2,018	2,018	1,963	1,987	-45	-2.21	294,900	-
[7157]	25/09/22	2,080	2,081	2,026	2,032	-52	-2.50	221,500	-
[7157]	25/09/19	2,064	2,084	2,048	2,084	+2	+0.10	289,000	-
[7157]	25/09/18	2,101	2,111	2,070	2,082	-14	-0.67	125,300	-
[7157]	25/09/17	2,147	2,170	2,092	2,096	-74	-3.41	211,800	-
[7157]	25/09/16	2,168	2,180	2,148	2,170	-5	-0.23	149,800	-
[7157]	25/09/12	2,198	2,210	2,151	2,175	-2	-0.09	165,300	-
[7157]	25/09/11	2,200	2,222	2,173	2,177	+22	+1.02	227,700	-
[7157]	25/09/10	2,149	2,178	2,140	2,155	+27	+1.27	279,600	-
[7157]	25/09/09	2,125	2,158	2,118	2,128	+21	+1.00	236,400	-
[7157]	25/09/08	2,111	2,129	2,089	2,107	-4	-0.19	277,700	-
[7157]	25/09/05	2,175	2,182	2,106	2,111	-29	-1.36	281,100	-