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
[7187]	26/10/29	1,292	1,302	1,285	1,302	+19.0	+1.48	241,400	23,215,409,152
[7187]	26/10/28	1,299	1,308	1,282	1,283	-18.0	-1.38	91,500	22,876,628,992
[7187]	26/10/27	1,325	1,325	1,300	1,301	-15.0	-1.14	67,800	23,197,579,264
[7187]	26/10/26	1,320	1,323	1,313	1,316	-5.0	-0.38	44,100	23,465,037,824
[7187]	26/10/23	1,330	1,332	1,313	1,321	-9.0	-0.68	44,300	23,554,191,360
[7187]	26/10/22	1,320	1,337	1,320	1,330	+5.0	+0.38	37,100	23,714,666,496
[7187]	26/10/21	1,333	1,334	1,319	1,325	+2.0	+0.15	40,100	23,625,512,960
[7187]	26/10/20	1,345	1,345	1,321	1,323	-19.0	-1.42	64,300	23,589,851,136
[7187]	26/10/19	1,341	1,346	1,334	1,342	-6.0	-0.45	41,600	23,928,633,344
[7187]	26/10/16	1,332	1,355	1,326	1,348	+26.0	+1.97	51,100	24,035,616,768
[7187]	26/10/15	1,320	1,331	1,310	1,322	-22.0	-1.64	76,100	23,572,021,248
[7187]	26/10/14	1,357	1,357	1,344	1,344	-11.0	-0.81	28,800	23,964,295,168
[7187]	26/10/13	1,348	1,356	1,347	1,355	+14.0	+1.04	32,000	24,160,430,080
[7187]	26/10/09	1,322	1,349	1,314	1,341	+17.0	+1.28	40,100	23,910,801,408
[7187]	26/10/08	1,320	1,326	1,311	1,324	-9.0	-0.68	51,300	23,607,683,072
[7187]	26/10/07	1,321	1,335	1,320	1,333	+3.0	+0.23	51,600	23,768,158,208
[7187]	26/10/06	1,311	1,334	1,311	1,330	+16.0	+1.22	48,300	23,714,666,496
[7187]	26/10/05	1,306	1,316	1,300	1,314	+10.0	+0.77	32,600	23,429,376,000
[7187]	26/10/02	1,310	1,314	1,300	1,304	-14.0	-1.06	90,100	23,251,070,976
[7187]	26/10/01	1,316	1,318	1,307	1,318	-7.0	-0.53	39,500	23,500,699,648
[7187]	26/09/30	1,311	1,327	1,305	1,325	+17.0	+1.30	58,100	23,625,512,960
[7187]	26/09/29	1,320	1,327	1,304	1,308	-35.0	-2.61	119,900	23,322,392,576
[7187]	26/09/28	1,350	1,350	1,337	1,343	0	+0.00	82,800	23,946,463,232
[7187]	26/09/25	1,348	1,355	1,342	1,343	-7.0	-0.52	55,400	23,946,463,232
[7187]	26/09/24	1,357	1,358	1,347	1,350	-2.0	-0.15	49,300	24,071,278,592
[7187]	26/09/18	1,347	1,355	1,340	1,352	+5.0	+0.37	56,700	24,106,938,368
[7187]	26/09/17	1,322	1,347	1,322	1,347	+21.0	+1.58	44,300	24,017,786,880
[7187]	26/09/16	1,328	1,332	1,321	1,326	+1.0	+0.08	35,400	23,643,342,848
[7187]	26/09/15	1,315	1,325	1,312	1,325	+10.0	+0.76	39,100	23,625,512,960
[7187]	26/09/14	1,305	1,317	1,305	1,315	+3.0	+0.23	38,900	23,447,207,936
[7187]	26/09/11	1,300	1,321	1,296	1,312	-3.0	-0.23	68,800	23,393,716,224
[7187]	26/09/10	1,316	1,325	1,308	1,315	-3.0	-0.23	52,400	23,447,207,936
[7187]	26/09/09	1,324	1,326	1,313	1,318	-14.0	-1.05	51,900	23,500,699,648
[7187]	26/09/08	1,345	1,345	1,331	1,332	-18.0	-1.33	52,600	23,750,326,272
[7187]	26/09/07	1,361	1,368	1,349	1,350	-16.0	-1.17	37,300	24,071,278,592
[7187]	26/09/04	1,353	1,368	1,352	1,366	+10.0	+0.74	57,100	24,356,567,040
[7187]	26/09/03	1,339	1,370	1,339	1,356	+18.0	+1.35	68,000	24,178,262,016
[7187]	26/09/02	1,365	1,366	1,338	1,338	-38.0	-2.76	90,200	23,857,309,696
[7187]	26/09/01	1,381	1,397	1,374	1,376	-17.0	-1.22	38,100	24,534,872,064
[7187]	26/08/31	1,379	1,404	1,362	1,393	+18.0	+1.31	64,200	24,837,992,448
[7187]	26/08/28	1,371	1,386	1,371	1,375	-4.0	-0.29	43,000	24,517,042,176
[7187]	26/08/27	1,385	1,396	1,375	1,379	-15.0	-1.08	44,600	24,588,363,776
[7187]	26/08/26	1,392	1,403	1,390	1,394	+2.0	+0.14	35,500	24,855,822,336
[7187]	26/08/25	1,388	1,395	1,382	1,392	+5.0	+0.36	36,600	24,820,162,560
[7187]	26/08/24	1,400	1,408	1,387	1,387	-11.0	-0.79	63,600	24,731,009,024
[7187]	26/08/21	1,385	1,398	1,379	1,398	+13.0	+0.94	54,600	24,927,145,984
[7187]	26/08/20	1,370	1,385	1,365	1,385	+19.0	+1.39	41,200	24,695,347,200
[7187]	26/08/19	1,377	1,377	1,351	1,366	-12.0	-0.87	47,300	24,356,567,040
[7187]	26/08/18	1,390	1,390	1,371	1,378	-12.0	-0.86	40,800	24,570,533,888
[7187]	26/08/17	1,398	1,410	1,384	1,390	-10.0	-0.71	78,500	24,784,500,736
[7187]	26/08/14	1,383	1,400	1,376	1,400	+12.0	+0.86	38,800	24,962,805,760
[7187]	26/08/13	1,371	1,396	1,366	1,388	+28.0	+2.06	85,400	24,748,838,912
[7187]	26/08/12	1,350	1,360	1,337	1,360	+25.0	+1.87	81,800	24,249,583,616
[7187]	26/08/10	1,321	1,339	1,282	1,335	-2.0	-0.15	116,400	23,803,817,984
[7187]	26/08/07	1,353	1,355	1,337	1,337	-9.0	-0.67	58,400	23,839,479,808
[7187]	26/08/06	1,340	1,350	1,338	1,346	+9.0	+0.67	38,900	23,999,954,944
[7187]	26/08/05	1,353	1,353	1,337	1,337	-8.0	-0.59	47,600	23,839,479,808
[7187]	26/08/04	1,357	1,369	1,345	1,345	-12.0	-0.88	39,700	23,982,125,056
[7187]	26/08/03	1,370	1,371	1,340	1,357	-14.0	-1.02	95,000	24,196,091,904
[7187]	26/07/31	1,364	1,382	1,357	1,371	0	+0.00	72,400	24,445,720,576
[7187]	26/07/30	1,359	1,377	1,348	1,371	+5.0	+0.37	71,100	24,445,720,576
[7187]	26/07/29	1,361	1,368	1,347	1,366	+16.0	+1.19	71,500	24,356,567,040
[7187]	26/07/28	1,370	1,370	1,345	1,350	-11.0	-0.81	52,300	24,071,278,592
[7187]	26/07/27	1,360	1,371	1,356	1,361	+9.0	+0.67	22,500	24,267,413,504
[7187]	26/07/24	1,352	1,357	1,343	1,352	-3.0	-0.22	31,400	24,106,938,368
[7187]	26/07/23	1,363	1,371	1,355	1,355	-13.0	-0.95	40,100	24,160,430,080
[7187]	26/07/22	1,376	1,377	1,361	1,368	-8.0	-0.58	36,900	24,392,228,864
[7187]	26/07/21	1,346	1,376	1,346	1,376	+35.0	+2.61	39,000	24,534,872,064
[7187]	26/07/17	1,355	1,362	1,330	1,341	-18	-1.32	49,400	-
[7187]	26/07/16	1,375	1,380	1,359	1,359	-11	-0.80	62,400	-
[7187]	26/07/15	1,386	1,386	1,369	1,370	+2	+0.15	28,000	-
[7187]	26/07/14	1,372	1,377	1,365	1,368	+8	+0.59	36,200	-
[7187]	26/07/13	1,370	1,384	1,359	1,360	+5	+0.37	27,100	-
[7187]	26/07/10	1,370	1,370	1,353	1,355	-5	-0.37	116,600	-
[7187]	26/07/09	1,355	1,366	1,342	1,360	+5	+0.37	37,000	-
[7187]	26/07/08	1,362	1,370	1,355	1,355	-6	-0.44	32,900	-
[7187]	26/07/07	1,367	1,377	1,361	1,361	-2	-0.15	42,400	-
[7187]	26/07/06	1,353	1,383	1,352	1,363	+3	+0.22	61,600	-
[7187]	26/07/03	1,340	1,365	1,340	1,360	+30	+2.26	61,000	-
[7187]	26/07/02	1,325	1,348	1,325	1,330	+7	+0.53	161,600	-
[7187]	26/07/01	1,320	1,323	1,312	1,323	+9	+0.68	27,200	-
[7187]	26/06/30	1,320	1,325	1,309	1,314	+2	+0.15	85,000	-
[7187]	26/06/29	1,319	1,331	1,310	1,312	+3	+0.23	42,600	-
[7187]	26/06/26	1,305	1,315	1,300	1,309	+6	+0.46	36,000	-
[7187]	26/06/25	1,302	1,306	1,296	1,303	+2	+0.15	28,100	-
[7187]	26/06/24	1,302	1,318	1,300	1,301	-3	-0.23	58,700	-
[7187]	26/06/23	1,308	1,314	1,297	1,304	-4	-0.31	79,800	-
[7187]	26/06/22	1,291	1,313	1,291	1,308	+16	+1.24	87,900	-
[7187]	26/06/19	1,290	1,301	1,290	1,292	+1	+0.08	53,900	-
[7187]	26/06/18	1,291	1,299	1,280	1,291	+4	+0.31	47,700	-
[7187]	26/06/17	1,285	1,308	1,284	1,287	+3	+0.23	57,100	-
[7187]	26/06/16	1,290	1,291	1,278	1,284	-10	-0.77	52,700	-
[7187]	26/06/15	1,279	1,299	1,274	1,294	+31	+2.45	76,200	-
[7187]	26/06/12	1,267	1,267	1,253	1,263	+3	+0.24	65,800	-
[7187]	26/06/11	1,264	1,275	1,256	1,260	-3	-0.24	59,200	-
[7187]	26/06/10	1,261	1,279	1,258	1,263	+3	+0.24	57,400	-
[7187]	26/06/09	1,265	1,274	1,253	1,260	+5	+0.40	62,300	-
[7187]	26/06/08	1,272	1,295	1,254	1,255	-16	-1.26	82,100	-
[7187]	26/06/05	1,261	1,284	1,250	1,271	+24	+1.92	66,100	-
[7187]	26/06/04	1,251	1,264	1,240	1,247	-16	-1.27	71,600	-
[7187]	26/06/03	1,275	1,279	1,258	1,263	-23	-1.79	107,100	-
[7187]	26/06/02	1,298	1,307	1,275	1,286	-21	-1.61	121,100	-
[7187]	26/06/01	1,305	1,317	1,281	1,307	-18	-1.36	161,900	-
[7187]	26/05/29	1,355	1,364	1,325	1,325	-32	-2.36	90,500	-
[7187]	26/05/28	1,340	1,358	1,330	1,357	+6	+0.44	86,200	-
[7187]	26/05/27	1,353	1,360	1,342	1,351	-7	-0.52	66,500	-
[7187]	26/05/26	1,344	1,361	1,330	1,358	+7	+0.52	97,600	-
[7187]	26/05/25	1,394	1,397	1,344	1,351	-46	-3.29	107,400	-
[7187]	26/05/22	1,415	1,415	1,384	1,397	-13.0	-0.92	74,700	-
[7187]	26/05/21	1,395	1,431	1,395	1,410	+27.0	+1.95	108,100	-
[7187]	26/05/20	1,373	1,387	1,345	1,383	0	+0.00	114,200	-
[7187]	26/05/19	1,358	1,393	1,358	1,383	+47.0	+3.52	107,500	-
[7187]	26/05/18	1,350	1,369	1,327	1,336	-10.0	-0.74	116,900	-
[7187]	26/05/15	1,361	1,369	1,334	1,346	-39.0	-2.82	125,700	-
[7187]	26/05/14	1,386	1,397	1,355	1,385	+59.0	+4.45	243,200	-
[7187]	26/05/13	1,325	1,335	1,315	1,326	+5.0	+0.38	86,300	-
[7187]	26/05/12	1,330	1,336	1,320	1,321	-9.0	-0.68	73,800	-
[7187]	26/05/11	1,321	1,335	1,319	1,330	+5.0	+0.38	54,600	-
[7187]	26/05/08	1,311	1,325	1,306	1,325	+21.0	+1.61	61,100	-
[7187]	26/05/07	1,324	1,334	1,296	1,304	-15.0	-1.14	83,200	-
[7187]	26/05/01	1,337	1,346	1,316	1,319	-21.0	-1.57	78,500	-
[7187]	26/04/30	1,333	1,344	1,319	1,340	+12.0	+0.90	141,700	-
[7187]	26/04/28	1,306	1,329	1,304	1,328	+26.0	+2.00	79,600	-
[7187]	26/04/27	1,300	1,305	1,297	1,302	-7	-0.53	56,100	-
[7187]	26/04/24	1,305	1,317	1,297	1,309	+5	+0.38	60,300	-
[7187]	26/04/23	1,321	1,324	1,292	1,304	-19	-1.44	58,800	-
[7187]	26/04/22	1,335	1,343	1,319	1,323	-12	-0.90	64,600	-
[7187]	26/04/21	1,355	1,368	1,333	1,335	+9	+0.68	77,500	-
[7187]	26/04/20	1,342	1,347	1,322	1,326	-12	-0.90	38,600	-
[7187]	26/04/17	1,340	1,349	1,335	1,338	-3	-0.22	43,100	-
[7187]	26/04/16	1,370	1,375	1,341	1,341	-18	-1.32	93,900	-
[7187]	26/04/15	1,359	1,369	1,350	1,359	+18	+1.34	83,600	-
[7187]	26/04/14	1,336	1,350	1,333	1,341	+9	+0.68	70,900	-
[7187]	26/04/13	1,316	1,333	1,315	1,332	+6	+0.45	63,500	-
[7187]	26/04/10	1,322	1,334	1,319	1,326	+9	+0.68	95,000	-
[7187]	26/04/09	1,351	1,354	1,317	1,317	-40	-2.95	100,800	-
[7187]	26/04/08	1,334	1,367	1,332	1,357	+59	+4.55	190,500	-
[7187]	26/04/07	1,290	1,307	1,284	1,298	+17	+1.33	66,300	-
[7187]	26/04/06	1,270	1,283	1,270	1,281	+11	+0.87	52,900	-
[7187]	26/04/03	1,275	1,275	1,263	1,270	+10	+0.79	47,000	-
[7187]	26/04/02	1,267	1,278	1,248	1,260	-10	-0.79	59,800	-
[7187]	26/04/01	1,251	1,270	1,251	1,270	+44	+3.59	66,300	-
[7187]	26/03/31	1,224	1,245	1,220	1,226	+6	+0.49	100,200	-
[7187]	26/03/30	1,198	1,225	1,195	1,220	-58	-4.54	188,800	-
[7187]	26/03/27	1,277	1,290	1,273	1,278	+1	+0.08	273,300	-
[7187]	26/03/26	1,295	1,295	1,265	1,277	-15	-1.16	148,300	-
[7187]	26/03/25	1,281	1,292	1,279	1,292	+28	+2.22	120,700	-
[7187]	26/03/24	1,271	1,273	1,250	1,264	+29	+2.35	125,700	-
[7187]	26/03/23	1,244	1,253	1,230	1,235	-37	-2.91	201,300	-
[7187]	26/03/19	1,295	1,302	1,272	1,272	-41	-3.12	122,900	-
[7187]	26/03/18	1,292	1,313	1,291	1,313	+27	+2.10	82,100	-
[7187]	26/03/17	1,299	1,301	1,285	1,286	+4	+0.31	97,700	-
[7187]	26/03/16	1,280	1,294	1,276	1,282	-12	-0.93	85,200	-
[7187]	26/03/13	1,283	1,306	1,277	1,294	-14	-1.07	100,400	-
[7187]	26/03/12	1,328	1,330	1,304	1,308	-23	-1.73	88,100	-
[7187]	26/03/11	1,349	1,356	1,331	1,331	-14	-1.04	67,800	-
[7187]	26/03/10	1,334	1,355	1,323	1,345	+26	+1.97	94,900	-
[7187]	26/03/09	1,300	1,323	1,288	1,319	-41	-3.01	174,600	-
[7187]	26/03/06	1,350	1,360	1,333	1,360	+5	+0.37	53,400	-
[7187]	26/03/05	1,361	1,375	1,349	1,355	+34	+2.57	88,500	-
[7187]	26/03/04	1,358	1,362	1,302	1,321	-67	-4.83	238,400	-
[7187]	26/03/03	1,425	1,425	1,381	1,388	-38	-2.66	154,200	-
[7187]	26/03/02	1,419	1,440	1,407	1,426	-14	-0.97	107,000	-
[7187]	26/02/27	1,440	1,443	1,426	1,440	+15	+1.05	39,100	-
[7187]	26/02/26	1,419	1,434	1,413	1,425	+22	+1.57	68,600	-
[7187]	26/02/25	1,405	1,416	1,393	1,403	+5	+0.36	84,400	-
[7187]	26/02/24	1,422	1,422	1,397	1,398	-22	-1.55	90,900	-
[7187]	26/02/20	1,427	1,427	1,410	1,420	-11	-0.77	88,900	-
[7187]	26/02/19	1,416	1,432	1,404	1,431	+15	+1.06	56,800	-
[7187]	26/02/18	1,398	1,421	1,398	1,416	+24	+1.72	67,600	-
[7187]	26/02/17	1,410	1,423	1,386	1,392	-31	-2.18	183,800	-
[7187]	26/02/16	1,420	1,438	1,407	1,423	+11	+0.78	113,500	-
[7187]	26/02/13	1,425	1,444	1,406	1,412	-25	-1.74	114,100	-
[7187]	26/02/12	1,429	1,453	1,418	1,437	+14	+0.98	113,100	-
[7187]	26/02/10	1,410	1,439	1,400	1,423	-17	-1.18	203,100	-
[7187]	26/02/09	1,446	1,459	1,436	1,440	+7	+0.49	202,600	-
[7187]	26/02/06	1,416	1,433	1,402	1,433	+8	+0.56	104,800	-
[7187]	26/02/05	1,435	1,444	1,421	1,425	+5	+0.35	79,800	-
[7187]	26/02/04	1,429	1,434	1,417	1,420	-5	-0.35	45,500	-
[7187]	26/02/03	1,420	1,436	1,414	1,425	+20	+1.42	70,200	-
[7187]	26/02/02	1,435	1,443	1,405	1,405	-26	-1.82	100,400	-
[7187]	26/01/30	1,427	1,434	1,412	1,431	+9	+0.63	46,500	-
[7187]	26/01/29	1,424	1,425	1,401	1,422	+5	+0.35	76,900	-
[7187]	26/01/28	1,412	1,427	1,405	1,417	-15	-1.05	107,100	-
[7187]	26/01/27	1,429	1,440	1,410	1,432	+1	+0.07	77,100	-
[7187]	26/01/26	1,451	1,456	1,427	1,431	-49	-3.31	154,800	-
[7187]	26/01/23	1,482	1,498	1,471	1,480	+5	+0.34	67,600	-
[7187]	26/01/22	1,472	1,478	1,462	1,475	+14	+0.96	66,500	-
[7187]	26/01/21	1,457	1,475	1,447	1,461	+3	+0.21	113,500	-
[7187]	26/01/20	1,485	1,485	1,456	1,458	-24	-1.62	52,400	-
[7187]	26/01/19	1,480	1,485	1,460	1,482	+4	+0.27	53,400	-
[7187]	26/01/16	1,475	1,483	1,463	1,478	-5	-0.34	49,900	-
[7187]	26/01/15	1,456	1,483	1,453	1,483	+27	+1.85	56,000	-
[7187]	26/01/14	1,458	1,470	1,449	1,456	-3	-0.21	71,500	-
[7187]	26/01/13	1,494	1,494	1,456	1,459	-9	-0.61	77,400	-
[7187]	26/01/09	1,455	1,480	1,455	1,468	+10	+0.69	47,000	-
[7187]	26/01/08	1,452	1,466	1,447	1,458	+1	+0.07	62,800	-
[7187]	26/01/07	1,481	1,488	1,451	1,457	-30	-2.02	106,800	-
[7187]	26/01/06	1,440	1,505	1,440	1,487	+65	+4.57	176,300	-
[7187]	26/01/05	1,445	1,453	1,419	1,422	-26	-1.80	75,500	-
[7187]	25/12/30	1,465	1,465	1,444	1,448	-13	-0.89	56,100	-
[7187]	25/12/29	1,462	1,465	1,450	1,461	+10	+0.69	67,100	-
[7187]	25/12/26	1,446	1,452	1,444	1,451	+5	+0.35	38,100	-
[7187]	25/12/25	1,445	1,455	1,438	1,446	+13	+0.91	42,100	-
[7187]	25/12/24	1,458	1,466	1,430	1,433	-9	-0.62	77,800	-
[7187]	25/12/23	1,407	1,445	1,407	1,442	+35	+2.49	51,800	-
[7187]	25/12/22	1,424	1,430	1,404	1,407	-13	-0.92	46,600	-
[7187]	25/12/19	1,423	1,429	1,412	1,420	0	0.00	68,300	-
[7187]	25/12/18	1,415	1,424	1,402	1,420	+4	+0.28	39,100	-
[7187]	25/12/17	1,405	1,416	1,405	1,416	+10	+0.71	61,800	-
[7187]	25/12/16	1,418	1,427	1,404	1,406	-22	-1.54	69,100	-
[7187]	25/12/15	1,398	1,428	1,396	1,428	+28	+2.00	80,500	-
[7187]	25/12/12	1,406	1,410	1,395	1,400	+14	+1.01	61,900	-
[7187]	25/12/11	1,391	1,396	1,371	1,386	+3	+0.22	135,600	-
[7187]	25/12/10	1,394	1,402	1,383	1,383	-5	-0.36	95,200	-
[7187]	25/12/09	1,405	1,410	1,384	1,388	-21	-1.49	107,200	-
[7187]	25/12/08	1,409	1,411	1,399	1,409	0	0.00	102,300	-
[7187]	25/12/05	1,439	1,439	1,399	1,409	-29	-2.02	72,300	-
[7187]	25/12/04	1,418	1,438	1,418	1,438	+22	+1.55	34,100	-
[7187]	25/12/03	1,430	1,430	1,408	1,416	-6	-0.42	43,500	-
[7187]	25/12/02	1,462	1,462	1,422	1,422	-52	-3.53	62,300	-
[7187]	25/12/01	1,488	1,494	1,463	1,474	-1	-0.07	58,800	-
[7187]	25/11/28	1,448	1,476	1,446	1,475	+30	+2.08	46,700	-
[7187]	25/11/27	1,450	1,455	1,443	1,445	-5	-0.34	33,000	-
[7187]	25/11/26	1,440	1,452	1,440	1,450	+16	+1.12	33,100	-
[7187]	25/11/25	1,463	1,463	1,426	1,434	-13	-0.90	45,300	-
[7187]	25/11/21	1,401	1,447	1,400	1,447	+26	+1.83	68,000	-
[7187]	25/11/20	1,422	1,435	1,417	1,421	+9	+0.64	46,500	-
[7187]	25/11/19	1,419	1,435	1,395	1,412	+12	+0.86	54,300	-
[7187]	25/11/18	1,425	1,425	1,400	1,400	-30	-2.10	59,700	-
[7187]	25/11/17	1,460	1,460	1,416	1,430	-23	-1.58	134,000	-
[7187]	25/11/14	1,440	1,461	1,433	1,453	-17	-1.16	79,800	-
[7187]	25/11/13	1,498	1,500	1,460	1,470	-14	-0.94	71,900	-
[7187]	25/11/12	1,472	1,499	1,470	1,484	+11	+0.75	128,200	-
[7187]	25/11/11	1,460	1,502	1,456	1,473	-104	-6.59	448,200	-
[7187]	25/11/10	1,559	1,615	1,531	1,577	+58	+3.82	241,100	-
[7187]	25/11/07	1,502	1,519	1,499	1,519	+5	+0.33	56,600	-
[7187]	25/11/06	1,515	1,541	1,504	1,514	+18	+1.20	104,500	-
[7187]	25/11/05	1,494	1,500	1,453	1,496	+2	+0.13	113,500	-
[7187]	25/11/04	1,519	1,523	1,494	1,494	-15	-0.99	69,800	-
[7187]	25/10/31	1,540	1,540	1,502	1,509	-9	-0.59	71,600	-
[7187]	25/10/30	1,518	1,535	1,509	1,518	+16	+1.07	68,600	-
[7187]	25/10/29	1,532	1,542	1,501	1,502	-23	-1.51	155,000	-
[7187]	25/10/28	1,566	1,566	1,525	1,525	-40	-2.56	117,000	-
[7187]	25/10/27	1,589	1,593	1,564	1,565	-14	-0.89	69,700	-
[7187]	25/10/24	1,573	1,579	1,554	1,579	+26	+1.67	62,200	-
[7187]	25/10/23	1,559	1,567	1,545	1,553	-13	-0.83	26,700	-
[7187]	25/10/22	1,547	1,577	1,543	1,566	+22	+1.42	61,700	-
[7187]	25/10/21	1,548	1,550	1,525	1,544	+8	+0.52	59,000	-
[7187]	25/10/20	1,539	1,545	1,517	1,536	+30	+1.99	46,100	-
[7187]	25/10/17	1,529	1,532	1,497	1,506	-33	-2.14	57,200	-
[7187]	25/10/16	1,546	1,560	1,530	1,539	-13	-0.84	62,800	-
[7187]	25/10/15	1,534	1,557	1,528	1,552	+35	+2.31	38,000	-
[7187]	25/10/14	1,528	1,552	1,513	1,517	-24	-1.56	78,500	-
[7187]	25/10/10	1,560	1,568	1,537	1,541	-40	-2.53	63,400	-
[7187]	25/10/09	1,591	1,598	1,569	1,581	-10	-0.63	45,400	-
[7187]	25/10/08	1,597	1,622	1,590	1,591	-10	-0.62	51,200	-
[7187]	25/10/07	1,606	1,613	1,591	1,601	-17	-1.05	34,800	-
[7187]	25/10/06	1,630	1,637	1,595	1,618	+19	+1.19	55,700	-
[7187]	25/10/03	1,568	1,600	1,568	1,599	+39	+2.50	41,700	-
[7187]	25/10/02	1,586	1,598	1,560	1,560	-10	-0.64	44,000	-
[7187]	25/10/01	1,634	1,634	1,563	1,570	-67	-4.09	103,900	-
[7187]	25/09/30	1,662	1,669	1,631	1,637	-17	-1.03	44,300	-
[7187]	25/09/29	1,647	1,659	1,625	1,654	-10	-0.60	46,600	-
[7187]	25/09/26	1,647	1,669	1,643	1,664	+17	+1.03	45,600	-
[7187]	25/09/25	1,645	1,660	1,640	1,647	+2	+0.12	43,900	-
[7187]	25/09/24	1,648	1,648	1,632	1,645	-11	-0.66	60,500	-
[7187]	25/09/22	1,660	1,669	1,648	1,656	-4	-0.24	48,600	-
[7187]	25/09/19	1,678	1,688	1,640	1,660	-4	-0.24	73,400	-
[7187]	25/09/18	1,649	1,672	1,635	1,664	+31	+1.90	51,700	-
[7187]	25/09/17	1,657	1,657	1,615	1,633	-24	-1.45	75,600	-
[7187]	25/09/16	1,639	1,659	1,636	1,657	+13	+0.79	34,100	-
[7187]	25/09/12	1,655	1,660	1,640	1,644	-10	-0.60	55,200	-
[7187]	25/09/11	1,661	1,667	1,645	1,654	-9	-0.54	47,200	-
[7187]	25/09/10	1,671	1,683	1,658	1,663	-8	-0.48	42,900	-
[7187]	25/09/09	1,689	1,706	1,666	1,671	-16	-0.95	48,400	-
[7187]	25/09/08	1,714	1,714	1,681	1,687	0	0.00	42,600	-
[7187]	25/09/05	1,669	1,695	1,665	1,687	+18	+1.08	43,400	-