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
[7184]	26/10/29	3,335	3,430	3,330	3,430	+90.0	+2.69	336,000	208,717,070,336
[7184]	26/10/28	3,395	3,395	3,305	3,340	+15.0	+0.45	162,400	203,240,521,728
[7184]	26/10/27	3,220	3,330	3,200	3,325	+135.0	+4.23	189,400	202,327,769,088
[7184]	26/10/26	3,140	3,230	3,130	3,190	+35.0	+1.11	178,100	194,112,962,560
[7184]	26/10/23	3,160	3,175	2,992	3,155	-125.0	-3.81	327,600	191,983,190,016
[7184]	26/10/22	3,350	3,355	3,220	3,280	-60.0	-1.80	179,100	199,589,494,784
[7184]	26/10/21	3,300	3,370	3,295	3,340	+110.0	+3.41	145,200	203,240,521,728
[7184]	26/10/20	3,475	3,475	3,230	3,230	-270.0	-7.71	174,800	196,546,969,600
[7184]	26/10/19	3,345	3,500	3,315	3,500	+35.0	+1.01	198,900	212,976,599,040
[7184]	26/10/16	3,430	3,500	3,415	3,465	+80.0	+2.36	179,800	210,846,826,496
[7184]	26/10/15	3,400	3,505	3,340	3,385	-135.0	-3.84	209,600	205,978,796,032
[7184]	26/10/14	3,585	3,585	3,505	3,520	-65.0	-1.81	219,400	214,193,602,560
[7184]	26/10/13	3,660	3,695	3,565	3,585	-5.0	-0.14	149,600	218,148,880,384
[7184]	26/10/09	3,645	3,680	3,570	3,590	-35.0	-0.97	168,200	218,453,131,264
[7184]	26/10/08	3,765	3,765	3,620	3,625	-140.0	-3.72	194,000	220,582,903,808
[7184]	26/10/07	3,750	3,835	3,705	3,765	-55.0	-1.44	205,900	229,101,961,216
[7184]	26/10/06	3,755	3,825	3,685	3,820	+110.0	+2.96	129,600	232,448,737,280
[7184]	26/10/05	3,680	3,715	3,630	3,710	+70.0	+1.92	123,300	225,755,185,152
[7184]	26/10/02	3,605	3,745	3,590	3,640	+5.0	+0.14	177,600	221,495,656,448
[7184]	26/10/01	3,680	3,680	3,525	3,635	-55.0	-1.49	252,300	221,191,405,568
[7184]	26/09/30	3,675	3,760	3,640	3,690	+20.0	+0.54	231,800	224,538,181,632
[7184]	26/09/29	3,675	3,730	3,595	3,670	-85.0	-2.26	278,000	223,321,178,112
[7184]	26/09/28	3,640	3,790	3,630	3,755	+90.0	+2.46	356,300	228,493,459,456
[7184]	26/09/25	3,535	3,665	3,525	3,665	+180.0	+5.16	219,500	223,016,927,232
[7184]	26/09/24	3,535	3,535	3,430	3,485	-50.0	-1.41	186,800	212,063,846,400
[7184]	26/09/18	3,510	3,535	3,430	3,535	+25.0	+0.71	321,700	215,106,355,200
[7184]	26/09/17	3,495	3,560	3,465	3,510	+60.0	+1.74	165,700	213,585,100,800
[7184]	26/09/16	3,475	3,525	3,435	3,450	+30.0	+0.88	123,500	209,934,073,856
[7184]	26/09/15	3,525	3,550	3,385	3,420	-55.0	-1.58	136,600	208,108,552,192
[7184]	26/09/14	3,420	3,575	3,400	3,475	+10.0	+0.29	181,800	211,455,328,256
[7184]	26/09/11	3,270	3,520	3,260	3,465	+120.0	+3.59	324,700	210,846,826,496
[7184]	26/09/10	3,230	3,370	3,230	3,345	+100.0	+3.08	140,600	203,544,772,608
[7184]	26/09/09	3,270	3,320	3,230	3,245	-20.0	-0.61	135,800	197,459,722,240
[7184]	26/09/08	3,355	3,385	3,265	3,265	-115.0	-3.40	120,500	198,676,742,144
[7184]	26/09/07	3,415	3,415	3,345	3,380	-25.0	-0.73	101,900	205,674,545,152
[7184]	26/09/04	3,355	3,405	3,270	3,405	+55.0	+1.64	189,800	207,195,799,552
[7184]	26/09/03	3,335	3,425	3,305	3,350	+50.0	+1.52	136,400	203,849,023,488
[7184]	26/09/02	3,310	3,385	3,300	3,300	-80.0	-2.37	139,200	200,806,498,304
[7184]	26/09/01	3,360	3,400	3,315	3,380	-25.0	-0.73	148,200	205,674,545,152
[7184]	26/08/31	3,400	3,450	3,360	3,405	-10.0	-0.29	202,600	207,195,799,552
[7184]	26/08/28	3,400	3,470	3,385	3,415	+15.0	+0.44	162,800	207,804,301,312
[7184]	26/08/27	3,375	3,450	3,340	3,400	+25.0	+0.74	208,700	206,891,548,672
[7184]	26/08/26	3,280	3,380	3,275	3,375	+125.0	+3.85	219,200	205,370,294,272
[7184]	26/08/25	3,095	3,280	3,095	3,250	+150.0	+4.84	231,100	197,763,989,504
[7184]	26/08/24	3,220	3,220	3,080	3,100	-75.0	-2.36	113,300	188,636,413,952
[7184]	26/08/21	3,125	3,230	3,100	3,175	+50.0	+1.60	176,300	193,200,193,536
[7184]	26/08/20	3,085	3,155	3,045	3,125	+25.0	+0.81	185,600	190,157,668,352
[7184]	26/08/19	3,245	3,245	3,095	3,100	-215.0	-6.49	231,600	188,636,413,952
[7184]	26/08/18	3,300	3,370	3,290	3,315	+60.0	+1.84	208,800	201,719,267,328
[7184]	26/08/17	3,320	3,350	3,245	3,255	-55.0	-1.66	228,600	198,068,240,384
[7184]	26/08/14	3,265	3,390	3,265	3,310	+45.0	+1.38	249,000	201,415,016,448
[7184]	26/08/13	3,095	3,295	3,085	3,265	+225.0	+7.40	234,300	198,676,742,144
[7184]	26/08/12	3,045	3,065	3,000	3,040	+71.0	+2.39	133,300	184,985,387,008
[7184]	26/08/10	3,075	3,075	2,945	2,969	-86.0	-2.82	148,900	180,665,008,128
[7184]	26/08/07	3,135	3,150	3,055	3,055	-60.0	-1.93	151,300	185,898,139,648
[7184]	26/08/06	2,996	3,135	2,959	3,115	+105.0	+3.49	185,200	189,549,166,592
[7184]	26/08/05	2,949	3,075	2,911	3,010	+80.0	+2.73	256,600	183,159,865,344
[7184]	26/08/04	2,952	3,010	2,892	2,930	-105.0	-3.46	303,300	178,291,834,880
[7184]	26/08/03	2,911	3,075	2,765	3,035	+124.0	+4.26	419,100	184,681,136,128
[7184]	26/07/31	2,909	2,987	2,855	2,911	+52.0	+1.82	159,600	177,135,681,536
[7184]	26/07/30	2,875	2,911	2,831	2,859	-90.0	-3.05	227,600	173,971,456,000
[7184]	26/07/29	3,085	3,090	2,899	2,949	-141.0	-4.56	334,300	179,447,988,224
[7184]	26/07/28	3,180	3,195	3,070	3,090	-105.0	-3.29	259,600	188,027,912,192
[7184]	26/07/27	3,100	3,210	3,085	3,195	+130.0	+4.24	208,600	194,417,213,440
[7184]	26/07/24	2,965	3,075	2,937	3,065	+30.0	+0.99	163,200	186,506,641,408
[7184]	26/07/23	2,931	3,045	2,926	3,035	+66.0	+2.22	214,800	184,681,136,128
[7184]	26/07/22	2,930	2,999	2,883	2,969	+72.0	+2.49	251,600	180,665,008,128
[7184]	26/07/21	2,735	2,938	2,698	2,897	+212.0	+7.90	403,200	176,283,779,072
[7184]	26/07/17	2,854	2,888	2,631	2,685	-211	-7.29	285,800	-
[7184]	26/07/16	2,890	2,934	2,873	2,896	-8	-0.28	242,600	-
[7184]	26/07/15	2,744	2,911	2,741	2,904	+191	+7.04	279,600	-
[7184]	26/07/14	2,692	2,738	2,632	2,713	+38	+1.42	133,100	-
[7184]	26/07/13	2,718	2,749	2,655	2,675	-2	-0.07	126,400	-
[7184]	26/07/10	2,752	2,802	2,677	2,677	-53	-1.94	203,800	-
[7184]	26/07/09	2,801	2,820	2,713	2,730	-87	-3.09	227,100	-
[7184]	26/07/08	2,750	2,850	2,750	2,817	+57	+2.07	248,400	-
[7184]	26/07/07	2,748	2,846	2,713	2,760	+70	+2.60	356,600	-
[7184]	26/07/06	2,633	2,710	2,631	2,690	+19	+0.71	170,800	-
[7184]	26/07/03	2,635	2,672	2,598	2,671	+52	+1.99	179,600	-
[7184]	26/07/02	2,589	2,660	2,567	2,619	+73	+2.87	246,400	-
[7184]	26/07/01	2,540	2,578	2,510	2,546	+6	+0.24	193,800	-
[7184]	26/06/30	2,509	2,592	2,506	2,540	+23	+0.91	248,800	-
[7184]	26/06/29	2,464	2,517	2,423	2,517	+81	+3.33	231,200	-
[7184]	26/06/26	2,427	2,473	2,410	2,436	+9	+0.37	165,900	-
[7184]	26/06/25	2,465	2,465	2,414	2,427	-13	-0.53	126,700	-
[7184]	26/06/24	2,450	2,492	2,430	2,440	-26	-1.05	134,600	-
[7184]	26/06/23	2,475	2,522	2,462	2,466	+9	+0.37	172,300	-
[7184]	26/06/22	2,393	2,470	2,386	2,457	+57	+2.38	145,800	-
[7184]	26/06/19	2,464	2,468	2,385	2,400	-68	-2.76	314,000	-
[7184]	26/06/18	2,467	2,515	2,452	2,468	+22	+0.90	216,900	-
[7184]	26/06/17	2,530	2,550	2,444	2,446	-51	-2.04	222,800	-
[7184]	26/06/16	2,543	2,543	2,451	2,497	-33	-1.30	199,900	-
[7184]	26/06/15	2,558	2,573	2,521	2,530	+33	+1.32	182,100	-
[7184]	26/06/12	2,531	2,559	2,483	2,497	+10	+0.40	279,200	-
[7184]	26/06/11	2,532	2,567	2,443	2,487	-50	-1.97	204,000	-
[7184]	26/06/10	2,570	2,608	2,511	2,537	0	0.00	259,800	-
[7184]	26/06/09	2,497	2,552	2,489	2,537	+71	+2.88	199,800	-
[7184]	26/06/08	2,449	2,489	2,425	2,466	-24	-0.96	172,100	-
[7184]	26/06/05	2,509	2,530	2,470	2,490	+21	+0.85	160,700	-
[7184]	26/06/04	2,422	2,512	2,381	2,469	-3	-0.12	232,000	-
[7184]	26/06/03	2,465	2,484	2,427	2,472	+31	+1.27	214,400	-
[7184]	26/06/02	2,390	2,449	2,304	2,441	+1	+0.04	196,800	-
[7184]	26/06/01	2,479	2,479	2,425	2,440	-58	-2.32	290,100	-
[7184]	26/05/29	2,507	2,560	2,482	2,498	-14	-0.56	267,400	-
[7184]	26/05/28	2,580	2,580	2,456	2,512	-88	-3.38	294,600	-
[7184]	26/05/27	2,678	2,678	2,600	2,600	-97	-3.60	277,100	-
[7184]	26/05/26	2,708	2,747	2,623	2,697	-11	-0.41	236,800	-
[7184]	26/05/25	2,699	2,737	2,646	2,708	+8	+0.30	198,600	-
[7184]	26/05/22	2,700	2,717	2,661	2,700	+29.0	+1.09	183,200	-
[7184]	26/05/21	2,637	2,708	2,637	2,671	+84.0	+3.25	240,700	-
[7184]	26/05/20	2,586	2,630	2,535	2,587	+1.0	+0.04	230,600	-
[7184]	26/05/19	2,629	2,694	2,556	2,586	+6.0	+0.23	312,800	-
[7184]	26/05/18	2,651	2,678	2,562	2,580	-115.0	-4.27	257,400	-
[7184]	26/05/15	2,554	2,757	2,554	2,695	+123.0	+4.78	510,600	-
[7184]	26/05/14	2,450	2,581	2,434	2,572	+112.0	+4.55	330,700	-
[7184]	26/05/13	2,551	2,551	2,430	2,460	-41.0	-1.64	431,900	-
[7184]	26/05/12	2,601	2,659	2,453	2,501	-90.0	-3.47	439,200	-
[7184]	26/05/11	2,547	2,635	2,547	2,591	+21.0	+0.82	261,900	-
[7184]	26/05/08	2,587	2,612	2,505	2,570	-66.0	-2.50	277,900	-
[7184]	26/05/07	2,666	2,693	2,617	2,636	+70.0	+2.73	223,000	-
[7184]	26/05/01	2,596	2,596	2,530	2,566	-25.0	-0.96	139,800	-
[7184]	26/04/30	2,639	2,642	2,564	2,591	-77.0	-2.89	196,700	-
[7184]	26/04/28	2,529	2,668	2,512	2,668	+170.0	+6.81	269,500	-
[7184]	26/04/27	2,461	2,526	2,421	2,498	+12	+0.48	163,800	-
[7184]	26/04/24	2,480	2,498	2,428	2,486	+5	+0.20	145,900	-
[7184]	26/04/23	2,506	2,518	2,437	2,481	-44	-1.74	192,400	-
[7184]	26/04/22	2,598	2,621	2,501	2,525	-73	-2.81	201,200	-
[7184]	26/04/21	2,708	2,708	2,587	2,598	-69	-2.59	227,600	-
[7184]	26/04/20	2,759	2,768	2,660	2,667	-88	-3.19	193,600	-
[7184]	26/04/17	2,683	2,787	2,683	2,755	+22	+0.80	286,400	-
[7184]	26/04/16	2,697	2,749	2,692	2,733	+63	+2.36	225,000	-
[7184]	26/04/15	2,701	2,738	2,649	2,670	-4	-0.15	230,400	-
[7184]	26/04/14	2,687	2,689	2,640	2,674	+24	+0.91	186,100	-
[7184]	26/04/13	2,581	2,677	2,575	2,650	+48	+1.84	204,200	-
[7184]	26/04/10	2,641	2,691	2,596	2,602	-9	-0.34	190,400	-
[7184]	26/04/09	2,649	2,681	2,588	2,611	-27	-1.02	276,400	-
[7184]	26/04/08	2,657	2,663	2,592	2,638	+112	+4.43	248,400	-
[7184]	26/04/07	2,500	2,565	2,500	2,526	+42	+1.69	150,400	-
[7184]	26/04/06	2,466	2,504	2,459	2,484	+37	+1.51	124,300	-
[7184]	26/04/03	2,479	2,508	2,438	2,447	-17	-0.69	165,000	-
[7184]	26/04/02	2,544	2,566	2,447	2,464	-31	-1.24	183,800	-
[7184]	26/04/01	2,486	2,540	2,452	2,495	+159	+6.81	410,200	-
[7184]	26/03/31	2,352	2,422	2,328	2,336	-66	-2.75	255,200	-
[7184]	26/03/30	2,354	2,425	2,350	2,402	-145	-5.69	236,200	-
[7184]	26/03/27	2,536	2,571	2,513	2,547	-7	-0.27	237,300	-
[7184]	26/03/26	2,663	2,680	2,510	2,554	-78	-2.96	218,200	-
[7184]	26/03/25	2,597	2,662	2,562	2,632	+135	+5.41	313,300	-
[7184]	26/03/24	2,460	2,519	2,455	2,497	+119	+5.00	217,900	-
[7184]	26/03/23	2,431	2,433	2,354	2,378	-130	-5.18	315,600	-
[7184]	26/03/19	2,541	2,590	2,501	2,508	-83	-3.20	241,400	-
[7184]	26/03/18	2,516	2,591	2,501	2,591	+111	+4.48	226,200	-
[7184]	26/03/17	2,475	2,554	2,464	2,480	+55	+2.27	193,000	-
[7184]	26/03/16	2,405	2,439	2,386	2,425	-30	-1.22	150,400	-
[7184]	26/03/13	2,341	2,465	2,311	2,455	+75	+3.15	356,300	-
[7184]	26/03/12	2,400	2,453	2,354	2,380	-45	-1.86	322,000	-
[7184]	26/03/11	2,476	2,497	2,425	2,425	-8	-0.33	246,200	-
[7184]	26/03/10	2,355	2,449	2,339	2,433	+130	+5.64	307,700	-
[7184]	26/03/09	2,182	2,323	2,182	2,303	-99	-4.12	526,200	-
[7184]	26/03/06	2,335	2,420	2,316	2,402	-11	-0.46	246,500	-
[7184]	26/03/05	2,388	2,444	2,319	2,413	+145	+6.39	431,200	-
[7184]	26/03/04	2,336	2,372	2,186	2,268	-168	-6.90	612,100	-
[7184]	26/03/03	2,578	2,608	2,432	2,436	-139	-5.40	518,300	-
[7184]	26/03/02	2,574	2,626	2,520	2,575	-149	-5.47	586,200	-
[7184]	26/02/27	2,759	2,836	2,724	2,724	-10	-0.37	956,500	-
[7184]	26/02/26	2,600	2,734	2,600	2,734	+154	+5.97	344,400	-
[7184]	26/02/25	2,557	2,596	2,503	2,580	+37	+1.45	368,900	-
[7184]	26/02/24	2,580	2,590	2,506	2,543	-48	-1.85	259,400	-
[7184]	26/02/20	2,630	2,645	2,543	2,591	-89	-3.32	314,600	-
[7184]	26/02/19	2,618	2,687	2,610	2,680	+62	+2.37	172,100	-
[7184]	26/02/18	2,613	2,670	2,572	2,618	+42	+1.63	233,500	-
[7184]	26/02/17	2,661	2,682	2,576	2,576	-94	-3.52	142,300	-
[7184]	26/02/16	2,721	2,723	2,621	2,670	-46	-1.69	267,100	-
[7184]	26/02/13	2,845	2,854	2,716	2,716	-134	-4.70	252,600	-
[7184]	26/02/12	2,726	2,899	2,720	2,850	+145	+5.36	343,700	-
[7184]	26/02/10	2,781	2,808	2,694	2,705	-59	-2.13	261,600	-
[7184]	26/02/09	2,790	2,790	2,681	2,764	+24	+0.88	462,800	-
[7184]	26/02/06	2,420	2,767	2,400	2,740	+280	+11.38	729,100	-
[7184]	26/02/05	2,450	2,478	2,418	2,460	+43	+1.78	225,800	-
[7184]	26/02/04	2,343	2,417	2,317	2,417	+96	+4.14	223,400	-
[7184]	26/02/03	2,255	2,337	2,234	2,321	+115	+5.21	315,100	-
[7184]	26/02/02	2,264	2,304	2,194	2,206	-17	-0.76	245,800	-
[7184]	26/01/30	2,250	2,261	2,223	2,223	-36	-1.59	206,000	-
[7184]	26/01/29	2,266	2,300	2,220	2,259	+34	+1.53	289,400	-
[7184]	26/01/28	2,275	2,309	2,225	2,225	-66	-2.88	157,300	-
[7184]	26/01/27	2,285	2,321	2,255	2,291	+6	+0.26	198,900	-
[7184]	26/01/26	2,374	2,408	2,274	2,285	-138	-5.70	380,400	-
[7184]	26/01/23	2,406	2,510	2,401	2,423	+44	+1.85	355,200	-
[7184]	26/01/22	2,450	2,489	2,341	2,379	-66	-2.70	461,100	-
[7184]	26/01/21	2,233	2,475	2,233	2,445	+114	+4.89	662,200	-
[7184]	26/01/20	2,230	2,357	2,230	2,331	+101	+4.53	464,500	-
[7184]	26/01/19	2,151	2,260	2,130	2,230	+82	+3.82	263,900	-
[7184]	26/01/16	2,050	2,148	2,040	2,148	+95	+4.63	189,200	-
[7184]	26/01/15	2,001	2,063	1,990	2,053	+67	+3.37	226,600	-
[7184]	26/01/14	1,985	1,997	1,945	1,986	+11	+0.56	148,900	-
[7184]	26/01/13	2,000	2,000	1,959	1,975	+34	+1.75	117,400	-
[7184]	26/01/09	1,948	1,954	1,930	1,941	+21	+1.09	100,400	-
[7184]	26/01/08	1,881	1,944	1,876	1,920	+32	+1.69	149,800	-
[7184]	26/01/07	1,865	1,907	1,860	1,888	+7	+0.37	137,600	-
[7184]	26/01/06	1,832	1,894	1,832	1,881	+55	+3.01	162,800	-
[7184]	26/01/05	1,807	1,833	1,805	1,826	+11	+0.61	127,600	-
[7184]	25/12/30	1,809	1,837	1,798	1,815	+18	+1.00	144,900	-
[7184]	25/12/29	1,776	1,803	1,776	1,797	+9	+0.50	110,500	-
[7184]	25/12/26	1,795	1,798	1,775	1,788	+9	+0.51	76,300	-
[7184]	25/12/25	1,788	1,788	1,772	1,779	-5	-0.28	35,600	-
[7184]	25/12/24	1,818	1,820	1,770	1,784	-29	-1.60	93,800	-
[7184]	25/12/23	1,784	1,820	1,775	1,813	+33	+1.85	83,200	-
[7184]	25/12/22	1,807	1,820	1,779	1,780	-2	-0.11	119,400	-
[7184]	25/12/19	1,751	1,796	1,749	1,782	+27	+1.54	142,000	-
[7184]	25/12/18	1,777	1,792	1,747	1,755	-17	-0.96	66,900	-
[7184]	25/12/17	1,760	1,783	1,736	1,772	+12	+0.68	71,800	-
[7184]	25/12/16	1,810	1,810	1,760	1,760	-50	-2.76	122,200	-
[7184]	25/12/15	1,779	1,823	1,778	1,810	+33	+1.86	132,200	-
[7184]	25/12/12	1,769	1,793	1,748	1,777	+69	+4.04	190,800	-
[7184]	25/12/11	1,761	1,763	1,706	1,708	-38	-2.18	77,900	-
[7184]	25/12/10	1,734	1,756	1,722	1,746	+28	+1.63	80,100	-
[7184]	25/12/09	1,730	1,740	1,716	1,718	-14	-0.81	85,300	-
[7184]	25/12/08	1,754	1,760	1,713	1,732	+8	+0.46	93,600	-
[7184]	25/12/05	1,713	1,739	1,707	1,724	-19	-1.09	103,100	-
[7184]	25/12/04	1,691	1,752	1,684	1,743	+50	+2.95	121,400	-
[7184]	25/12/03	1,723	1,723	1,688	1,693	-42	-2.42	137,500	-
[7184]	25/12/02	1,735	1,760	1,706	1,735	+8	+0.46	112,800	-
[7184]	25/12/01	1,731	1,823	1,723	1,727	+19	+1.11	269,500	-
[7184]	25/11/28	1,685	1,719	1,680	1,708	+24	+1.43	111,800	-
[7184]	25/11/27	1,665	1,710	1,665	1,684	+40	+2.43	130,400	-
[7184]	25/11/26	1,632	1,660	1,630	1,644	+22	+1.36	108,800	-
[7184]	25/11/25	1,600	1,622	1,587	1,622	+26	+1.63	101,500	-
[7184]	25/11/21	1,559	1,596	1,559	1,596	+22	+1.40	107,800	-
[7184]	25/11/20	1,559	1,582	1,532	1,574	+55	+3.62	95,000	-
[7184]	25/11/19	1,528	1,537	1,505	1,519	-3	-0.20	96,100	-
[7184]	25/11/18	1,562	1,566	1,511	1,522	-58	-3.67	148,000	-
[7184]	25/11/17	1,575	1,599	1,573	1,580	+8	+0.51	111,700	-
[7184]	25/11/14	1,571	1,595	1,559	1,572	-14	-0.88	81,100	-
[7184]	25/11/13	1,587	1,600	1,570	1,586	+13	+0.83	71,700	-
[7184]	25/11/12	1,544	1,588	1,542	1,573	+30	+1.94	194,300	-
[7184]	25/11/11	1,531	1,543	1,504	1,543	0	0.00	160,500	-
[7184]	25/11/10	1,448	1,543	1,418	1,543	+125	+8.82	329,200	-
[7184]	25/11/07	1,464	1,481	1,388	1,418	-61	-4.12	208,300	-
[7184]	25/11/06	1,440	1,483	1,440	1,479	+38	+2.64	106,700	-
[7184]	25/11/05	1,436	1,454	1,400	1,441	+1	+0.07	144,500	-
[7184]	25/11/04	1,433	1,454	1,427	1,440	-17	-1.17	119,100	-
[7184]	25/10/31	1,474	1,479	1,438	1,457	-12	-0.82	135,400	-
[7184]	25/10/30	1,449	1,474	1,449	1,469	+26	+1.80	129,700	-
[7184]	25/10/29	1,487	1,487	1,443	1,443	-54	-3.61	106,700	-
[7184]	25/10/28	1,502	1,524	1,491	1,497	-9	-0.60	120,700	-
[7184]	25/10/27	1,509	1,529	1,499	1,506	+27	+1.83	201,400	-
[7184]	25/10/24	1,495	1,495	1,475	1,479	-14	-0.94	98,100	-
[7184]	25/10/23	1,478	1,499	1,473	1,493	+13	+0.88	93,300	-
[7184]	25/10/22	1,477	1,488	1,469	1,480	+4	+0.27	119,900	-
[7184]	25/10/21	1,493	1,503	1,472	1,476	-11	-0.74	181,000	-
[7184]	25/10/20	1,456	1,487	1,441	1,487	+66	+4.64	111,200	-
[7184]	25/10/17	1,440	1,444	1,415	1,421	-37	-2.54	107,400	-
[7184]	25/10/16	1,465	1,480	1,454	1,458	-10	-0.68	69,100	-
[7184]	25/10/15	1,451	1,472	1,434	1,468	+37	+2.59	87,400	-
[7184]	25/10/14	1,445	1,460	1,419	1,431	-39	-2.65	173,600	-
[7184]	25/10/10	1,490	1,504	1,470	1,470	-41	-2.71	243,400	-
[7184]	25/10/09	1,513	1,525	1,485	1,511	+7	+0.47	176,800	-
[7184]	25/10/08	1,516	1,542	1,503	1,504	-1	-0.07	147,600	-
[7184]	25/10/07	1,502	1,518	1,496	1,505	+3	+0.20	147,300	-
[7184]	25/10/06	1,501	1,516	1,449	1,502	-9	-0.60	314,800	-
[7184]	25/10/03	1,525	1,543	1,501	1,511	-10	-0.66	251,300	-
[7184]	25/10/02	1,510	1,544	1,510	1,521	-17	-1.11	295,000	-
[7184]	25/10/01	1,515	1,553	1,510	1,538	-3	-0.19	671,900	-
[7184]	25/09/30	1,519	1,555	1,463	1,541	+232	+17.72	1,584,600	-
[7184]	25/09/29	1,328	1,332	1,298	1,309	-35	-2.60	99,100	-
[7184]	25/09/26	1,310	1,355	1,310	1,344	+37	+2.83	216,600	-
[7184]	25/09/25	1,286	1,307	1,276	1,307	+28	+2.19	110,800	-
[7184]	25/09/24	1,280	1,287	1,271	1,279	+8	+0.63	86,800	-
[7184]	25/09/22	1,269	1,288	1,266	1,271	+1	+0.08	84,000	-
[7184]	25/09/19	1,273	1,285	1,258	1,270	+8	+0.63	161,300	-
[7184]	25/09/18	1,275	1,275	1,256	1,262	-4	-0.32	103,600	-
[7184]	25/09/17	1,297	1,297	1,260	1,266	-35	-2.69	136,800	-
[7184]	25/09/16	1,306	1,311	1,289	1,301	-22	-1.66	140,200	-
[7184]	25/09/12	1,298	1,323	1,290	1,323	+34	+2.64	185,300	-
[7184]	25/09/11	1,282	1,293	1,275	1,289	+3	+0.23	73,700	-
[7184]	25/09/10	1,264	1,293	1,264	1,286	+26	+2.06	94,900	-
[7184]	25/09/09	1,275	1,288	1,254	1,260	-13	-1.02	78,900	-
[7184]	25/09/08	1,272	1,283	1,256	1,273	+1	+0.08	105,400	-
[7184]	25/09/05	1,288	1,296	1,270	1,272	-18	-1.40	140,700	-