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
[7189]	26/10/29	4,498	4,554	4,453	4,554	+99.0	+2.22	873,100	634,292,338,688
[7189]	26/10/28	4,478	4,480	4,396	4,455	+75.0	+1.71	609,700	620,503,367,680
[7189]	26/10/27	4,301	4,393	4,281	4,380	+125.0	+2.94	535,700	610,057,191,424
[7189]	26/10/26	4,239	4,353	4,230	4,255	+29.0	+0.69	698,300	592,646,897,664
[7189]	26/10/23	4,214	4,248	4,044	4,226	-122.0	-2.81	917,900	588,607,717,376
[7189]	26/10/22	4,476	4,504	4,332	4,348	-127.0	-2.84	553,200	605,600,153,600
[7189]	26/10/21	4,428	4,489	4,400	4,475	+106.0	+2.43	449,800	623,289,040,896
[7189]	26/10/20	4,555	4,596	4,348	4,369	-251.0	-5.43	642,300	608,525,090,816
[7189]	26/10/19	4,570	4,642	4,505	4,620	-10.0	-0.22	472,800	643,485,007,872
[7189]	26/10/16	4,622	4,665	4,566	4,630	+50.0	+1.09	561,200	644,877,778,944
[7189]	26/10/15	4,552	4,656	4,533	4,580	-89.0	-1.91	950,900	637,913,661,440
[7189]	26/10/14	4,796	4,823	4,655	4,669	-154.0	-3.19	579,800	650,309,795,840
[7189]	26/10/13	4,761	4,863	4,760	4,823	+117.0	+2.49	687,800	671,759,335,424
[7189]	26/10/09	4,803	4,833	4,706	4,706	-101.0	-2.10	845,200	655,463,284,736
[7189]	26/10/08	4,910	4,923	4,807	4,807	-128.0	-2.59	514,000	669,530,783,744
[7189]	26/10/07	5,012	5,057	4,933	4,935	-144.0	-2.84	418,700	687,358,935,040
[7189]	26/10/06	4,967	5,079	4,938	5,079	+138.0	+2.79	527,500	707,415,638,016
[7189]	26/10/05	4,917	4,964	4,877	4,941	+69.0	+1.42	415,700	688,194,650,112
[7189]	26/10/02	4,935	5,008	4,872	4,872	-71.0	-1.44	459,900	678,584,188,928
[7189]	26/10/01	5,072	5,072	4,882	4,943	-129.0	-2.54	545,500	688,473,243,648
[7189]	26/09/30	4,985	5,118	4,953	5,072	+115.0	+2.32	507,600	706,440,658,944
[7189]	26/09/29	4,963	5,017	4,912	4,957	-127.0	-2.50	351,400	690,423,201,792
[7189]	26/09/28	5,154	5,163	5,081	5,084	-62.0	-1.20	546,800	708,112,023,552
[7189]	26/09/25	4,936	5,151	4,936	5,146	+233.0	+4.74	770,700	716,747,571,200
[7189]	26/09/24	4,965	4,967	4,858	4,913	-51.0	-1.03	653,300	684,294,733,824
[7189]	26/09/18	4,980	5,006	4,901	4,964	-17.0	-0.34	631,100	691,398,180,864
[7189]	26/09/17	4,946	5,060	4,936	4,981	+37.0	+0.75	483,900	693,765,931,008
[7189]	26/09/16	4,866	5,002	4,863	4,944	+29.0	+0.59	525,900	688,612,507,648
[7189]	26/09/15	4,926	4,972	4,850	4,915	-57.0	-1.15	485,700	684,573,327,360
[7189]	26/09/14	4,867	4,972	4,840	4,972	+106.0	+2.18	436,300	692,512,423,936
[7189]	26/09/11	4,713	4,900	4,678	4,866	+13.0	+0.27	494,400	677,748,473,856
[7189]	26/09/10	4,735	4,865	4,727	4,853	+137.0	+2.91	388,400	675,937,779,712
[7189]	26/09/09	4,775	4,833	4,709	4,716	-99.0	-2.06	309,700	656,856,121,344
[7189]	26/09/08	4,869	4,949	4,815	4,815	-124.0	-2.51	384,700	670,645,092,352
[7189]	26/09/07	4,958	4,995	4,902	4,939	+10.0	+0.20	286,800	687,916,122,112
[7189]	26/09/04	5,012	5,026	4,860	4,929	-84.0	-1.68	471,300	686,523,285,504
[7189]	26/09/03	4,995	5,094	4,930	5,013	+66.0	+1.33	495,900	698,222,968,832
[7189]	26/09/02	4,880	5,006	4,865	4,947	+35.0	+0.71	569,600	689,030,365,184
[7189]	26/09/01	4,826	4,936	4,770	4,912	+32.0	+0.66	436,700	684,155,469,824
[7189]	26/08/31	4,780	4,888	4,750	4,880	+41.0	+0.85	466,900	679,698,432,000
[7189]	26/08/28	4,780	4,868	4,739	4,839	+80.0	+1.68	322,900	673,987,821,568
[7189]	26/08/27	4,747	4,770	4,710	4,759	+14.0	+0.30	339,100	662,845,259,776
[7189]	26/08/26	4,665	4,782	4,654	4,745	+92.0	+1.98	249,300	660,895,301,632
[7189]	26/08/25	4,697	4,721	4,631	4,653	+14.0	+0.30	279,200	648,081,309,696
[7189]	26/08/24	4,687	4,687	4,568	4,639	-24.0	-0.51	347,600	646,131,351,552
[7189]	26/08/21	4,617	4,674	4,568	4,663	+48.0	+1.04	306,900	649,474,146,304
[7189]	26/08/20	4,621	4,644	4,547	4,615	+10.0	+0.22	469,700	642,788,556,800
[7189]	26/08/19	4,758	4,761	4,580	4,605	-268.0	-5.50	607,000	641,395,720,192
[7189]	26/08/18	4,890	4,943	4,861	4,873	+29.0	+0.60	501,000	678,723,452,928
[7189]	26/08/17	4,813	4,883	4,807	4,844	+73.0	+1.53	529,900	674,684,272,640
[7189]	26/08/14	4,756	4,863	4,740	4,771	-10.0	-0.21	543,800	664,516,624,384
[7189]	26/08/13	4,653	4,781	4,650	4,781	+141.0	+3.04	505,200	665,909,460,992
[7189]	26/08/12	4,489	4,640	4,468	4,640	+221.0	+5.00	432,200	646,270,615,552
[7189]	26/08/10	4,520	4,528	4,377	4,419	-113.0	-2.49	446,700	615,489,208,320
[7189]	26/08/07	4,597	4,599	4,510	4,532	-31.0	-0.68	339,900	631,228,137,472
[7189]	26/08/06	4,464	4,642	4,464	4,563	+124.0	+2.79	572,900	635,545,911,296
[7189]	26/08/05	4,324	4,440	4,299	4,439	+179.0	+4.20	657,300	618,274,881,536
[7189]	26/08/04	4,275	4,360	4,247	4,260	-48.0	-1.11	648,100	593,343,283,200
[7189]	26/08/03	4,235	4,308	4,106	4,308	+40.0	+0.94	637,900	600,028,872,704
[7189]	26/07/31	4,253	4,336	4,166	4,268	+85.0	+2.03	408,600	594,457,526,272
[7189]	26/07/30	4,198	4,269	4,147	4,183	-85.0	-1.99	409,300	582,618,578,944
[7189]	26/07/29	4,344	4,390	4,162	4,268	-127.0	-2.89	654,700	594,457,526,272
[7189]	26/07/28	4,483	4,497	4,377	4,395	-135.0	-2.98	745,400	612,146,413,568
[7189]	26/07/27	4,438	4,535	4,405	4,530	+89.0	+2.00	464,000	630,949,543,936
[7189]	26/07/24	4,377	4,441	4,338	4,441	-6.0	-0.13	303,100	618,553,409,536
[7189]	26/07/23	4,358	4,454	4,358	4,447	+71.0	+1.62	334,700	619,389,124,608
[7189]	26/07/22	4,372	4,431	4,329	4,376	+47.0	+1.09	362,100	609,500,069,888
[7189]	26/07/21	4,153	4,329	4,116	4,329	+223.0	+5.43	380,400	602,953,809,920
[7189]	26/07/17	4,395	4,429	4,049	4,106	-240	-5.52	772,900	-
[7189]	26/07/16	4,400	4,428	4,318	4,346	-73	-1.65	285,800	-
[7189]	26/07/15	4,345	4,419	4,345	4,419	+44	+1.01	338,200	-
[7189]	26/07/14	4,361	4,387	4,284	4,375	+39	+0.90	303,300	-
[7189]	26/07/13	4,357	4,438	4,326	4,336	-4	-0.09	207,700	-
[7189]	26/07/10	4,385	4,441	4,334	4,340	+31	+0.72	479,900	-
[7189]	26/07/09	4,312	4,335	4,280	4,309	-23	-0.53	271,100	-
[7189]	26/07/08	4,300	4,399	4,300	4,332	+48	+1.12	322,900	-
[7189]	26/07/07	4,375	4,410	4,274	4,284	-34	-0.79	406,400	-
[7189]	26/07/06	4,300	4,342	4,260	4,318	+36	+0.84	402,500	-
[7189]	26/07/03	4,250	4,297	4,216	4,282	+55	+1.30	351,700	-
[7189]	26/07/02	4,253	4,284	4,194	4,227	+44	+1.05	450,000	-
[7189]	26/07/01	4,174	4,205	4,150	4,183	+46	+1.11	364,800	-
[7189]	26/06/30	4,158	4,210	4,132	4,137	-26	-0.62	452,700	-
[7189]	26/06/29	4,214	4,267	4,105	4,163	-41	-0.98	366,600	-
[7189]	26/06/26	4,173	4,216	4,161	4,204	+40	+0.96	343,700	-
[7189]	26/06/25	4,251	4,251	4,125	4,164	+52	+1.26	550,300	-
[7189]	26/06/24	4,225	4,253	4,087	4,112	-64	-1.53	439,500	-
[7189]	26/06/23	4,200	4,261	4,170	4,176	-4	-0.10	512,700	-
[7189]	26/06/22	4,026	4,191	4,020	4,180	+108	+2.65	370,800	-
[7189]	26/06/19	4,160	4,187	4,036	4,072	-108	-2.58	731,200	-
[7189]	26/06/18	4,140	4,180	4,108	4,180	+77	+1.88	487,600	-
[7189]	26/06/17	4,200	4,245	4,103	4,103	-55	-1.32	530,300	-
[7189]	26/06/16	4,199	4,209	4,091	4,158	-69	-1.63	414,800	-
[7189]	26/06/15	4,239	4,311	4,220	4,227	+58	+1.39	489,800	-
[7189]	26/06/12	4,128	4,208	4,095	4,169	+111	+2.74	536,900	-
[7189]	26/06/11	4,051	4,080	3,983	4,058	-26	-0.64	375,400	-
[7189]	26/06/10	4,105	4,210	4,062	4,084	-22	-0.54	555,900	-
[7189]	26/06/09	4,000	4,119	3,991	4,106	+141	+3.56	676,700	-
[7189]	26/06/08	3,871	3,975	3,850	3,965	-43	-1.07	592,400	-
[7189]	26/06/05	4,019	4,054	3,978	4,008	+20	+0.50	514,100	-
[7189]	26/06/04	3,908	4,060	3,871	3,988	+34	+0.86	473,000	-
[7189]	26/06/03	3,959	3,984	3,896	3,954	+22	+0.56	415,200	-
[7189]	26/06/02	3,856	3,937	3,765	3,932	+34	+0.87	489,500	-
[7189]	26/06/01	3,941	3,961	3,889	3,898	-55	-1.39	451,600	-
[7189]	26/05/29	3,955	4,027	3,937	3,953	-12	-0.30	516,600	-
[7189]	26/05/28	4,015	4,019	3,912	3,965	-46	-1.15	339,800	-
[7189]	26/05/27	4,051	4,096	3,998	4,011	-69	-1.69	360,500	-
[7189]	26/05/26	4,111	4,115	4,023	4,080	-47	-1.14	317,600	-
[7189]	26/05/25	4,129	4,159	4,041	4,127	+30	+0.73	371,200	-
[7189]	26/05/22	4,248	4,251	4,097	4,097	-125.0	-2.96	365,200	-
[7189]	26/05/21	4,223	4,296	4,214	4,222	+69.0	+1.66	398,800	-
[7189]	26/05/20	4,153	4,192	4,086	4,153	+70.0	+1.71	464,500	-
[7189]	26/05/19	4,090	4,135	4,037	4,083	+60.0	+1.49	490,800	-
[7189]	26/05/18	4,061	4,063	3,990	4,023	-27.0	-0.67	406,600	-
[7189]	26/05/15	4,114	4,147	3,967	4,050	-42.0	-1.03	515,100	-
[7189]	26/05/14	4,018	4,110	3,983	4,092	+45.0	+1.11	552,700	-
[7189]	26/05/13	3,939	4,049	3,930	4,047	+38.0	+0.95	723,700	-
[7189]	26/05/12	4,043	4,056	3,972	4,009	-5.0	-0.12	395,900	-
[7189]	26/05/11	3,958	4,054	3,955	4,014	+68.0	+1.72	516,700	-
[7189]	26/05/08	3,964	4,005	3,866	3,946	-81.0	-2.01	625,700	-
[7189]	26/05/07	4,020	4,073	3,963	4,027	+119.0	+3.05	573,000	-
[7189]	26/05/01	3,933	3,960	3,843	3,908	-35.0	-0.89	455,900	-
[7189]	26/04/30	3,989	3,989	3,887	3,943	-116.0	-2.86	606,300	-
[7189]	26/04/28	3,895	4,060	3,851	4,059	+224.0	+5.84	608,900	-
[7189]	26/04/27	3,774	3,861	3,713	3,835	+23	+0.60	386,100	-
[7189]	26/04/24	3,838	3,858	3,775	3,812	-26	-0.68	400,000	-
[7189]	26/04/23	3,840	3,862	3,757	3,838	-65	-1.67	787,600	-
[7189]	26/04/22	4,052	4,062	3,895	3,903	-114	-2.84	545,000	-
[7189]	26/04/21	4,150	4,154	4,010	4,017	-82	-2.00	573,700	-
[7189]	26/04/20	4,249	4,254	4,087	4,099	-86	-2.05	396,700	-
[7189]	26/04/17	4,257	4,260	4,185	4,185	-63	-1.48	439,700	-
[7189]	26/04/16	4,251	4,270	4,225	4,248	+24	+0.57	329,100	-
[7189]	26/04/15	4,246	4,303	4,218	4,224	+25	+0.60	347,600	-
[7189]	26/04/14	4,216	4,220	4,151	4,199	+29	+0.70	276,700	-
[7189]	26/04/13	4,183	4,246	4,138	4,170	-47	-1.11	298,900	-
[7189]	26/04/10	4,244	4,330	4,215	4,217	+13	+0.31	395,200	-
[7189]	26/04/09	4,243	4,246	4,141	4,204	-20	-0.47	536,800	-
[7189]	26/04/08	4,242	4,268	4,174	4,224	+192	+4.76	573,400	-
[7189]	26/04/07	4,081	4,094	4,019	4,032	+11	+0.27	265,800	-
[7189]	26/04/06	4,037	4,059	3,989	4,021	+13	+0.32	213,100	-
[7189]	26/04/03	4,009	4,024	3,959	4,008	+51	+1.29	331,400	-
[7189]	26/04/02	4,110	4,154	3,952	3,957	-85	-2.10	445,000	-
[7189]	26/04/01	3,980	4,042	3,902	4,042	+336	+9.07	730,100	-
[7189]	26/03/31	3,672	3,798	3,637	3,706	-31	-0.83	595,200	-
[7189]	26/03/30	3,635	3,761	3,622	3,737	-163	-4.18	484,600	-
[7189]	26/03/27	3,866	3,953	3,851	3,900	+29	+0.75	821,200	-
[7189]	26/03/26	4,000	4,021	3,828	3,871	-84	-2.12	409,000	-
[7189]	26/03/25	3,959	4,006	3,939	3,955	+122	+3.18	425,400	-
[7189]	26/03/24	3,898	3,898	3,790	3,833	+100	+2.68	371,300	-
[7189]	26/03/23	3,750	3,753	3,656	3,733	-135	-3.49	432,900	-
[7189]	26/03/19	3,895	3,937	3,855	3,868	-97	-2.45	543,900	-
[7189]	26/03/18	3,884	3,975	3,884	3,965	+127	+3.31	515,000	-
[7189]	26/03/17	3,884	3,935	3,831	3,838	+7	+0.18	319,100	-
[7189]	26/03/16	3,863	3,918	3,800	3,831	-87	-2.22	494,900	-
[7189]	26/03/13	3,809	3,941	3,801	3,918	+61	+1.58	585,800	-
[7189]	26/03/12	4,003	4,007	3,818	3,857	-196	-4.84	585,400	-
[7189]	26/03/11	4,077	4,144	4,048	4,053	+6	+0.15	411,700	-
[7189]	26/03/10	3,946	4,096	3,945	4,047	+171	+4.41	447,600	-
[7189]	26/03/09	3,771	3,901	3,750	3,876	-245	-5.95	718,600	-
[7189]	26/03/06	4,025	4,145	3,998	4,121	-18	-0.43	465,400	-
[7189]	26/03/05	4,087	4,210	4,055	4,139	+246	+6.32	687,400	-
[7189]	26/03/04	4,031	4,203	3,811	3,893	-278	-6.67	748,800	-
[7189]	26/03/03	4,231	4,312	4,156	4,171	-60	-1.42	534,300	-
[7189]	26/03/02	4,257	4,282	4,143	4,231	-223	-5.01	663,800	-
[7189]	26/02/27	4,310	4,456	4,300	4,454	+175	+4.09	543,900	-
[7189]	26/02/26	4,340	4,340	4,261	4,279	+64	+1.52	371,400	-
[7189]	26/02/25	4,318	4,330	4,181	4,215	-79	-1.84	731,200	-
[7189]	26/02/24	4,380	4,380	4,212	4,294	-125	-2.83	672,000	-
[7189]	26/02/20	4,328	4,460	4,320	4,419	+54	+1.24	782,900	-
[7189]	26/02/19	4,254	4,374	4,249	4,365	+123	+2.90	352,100	-
[7189]	26/02/18	4,214	4,265	4,203	4,242	+81	+1.95	423,400	-
[7189]	26/02/17	4,205	4,284	4,161	4,161	-46	-1.09	301,200	-
[7189]	26/02/16	4,284	4,304	4,179	4,207	-101	-2.34	434,600	-
[7189]	26/02/13	4,416	4,479	4,284	4,308	-178	-3.97	821,700	-
[7189]	26/02/12	4,299	4,486	4,286	4,486	+179	+4.16	655,100	-
[7189]	26/02/10	4,280	4,353	4,220	4,307	+2	+0.05	747,300	-
[7189]	26/02/09	4,299	4,339	4,231	4,305	+146	+3.51	573,400	-
[7189]	26/02/06	4,046	4,159	4,011	4,159	+53	+1.29	435,700	-
[7189]	26/02/05	4,010	4,129	3,995	4,106	+139	+3.50	852,100	-
[7189]	26/02/04	3,934	3,978	3,883	3,967	+72	+1.85	440,100	-
[7189]	26/02/03	3,800	3,895	3,774	3,895	+200	+5.41	518,300	-
[7189]	26/02/02	3,799	3,800	3,690	3,695	-35	-0.94	608,000	-
[7189]	26/01/30	3,720	3,752	3,678	3,730	+21	+0.57	542,900	-
[7189]	26/01/29	3,622	3,718	3,608	3,709	+102	+2.83	820,800	-
[7189]	26/01/28	3,602	3,640	3,568	3,607	-18	-0.50	574,800	-
[7189]	26/01/27	3,585	3,625	3,545	3,625	+17	+0.47	610,400	-
[7189]	26/01/26	3,637	3,671	3,596	3,608	-99	-2.67	430,500	-
[7189]	26/01/23	3,632	3,734	3,628	3,707	+79	+2.18	526,700	-
[7189]	26/01/22	3,617	3,745	3,573	3,628	+66	+1.85	446,700	-
[7189]	26/01/21	3,525	3,573	3,497	3,562	-56	-1.55	508,700	-
[7189]	26/01/20	3,654	3,664	3,586	3,618	-46	-1.26	496,500	-
[7189]	26/01/19	3,683	3,684	3,611	3,664	-46	-1.24	497,200	-
[7189]	26/01/16	3,650	3,722	3,645	3,710	+65	+1.78	594,100	-
[7189]	26/01/15	3,580	3,654	3,572	3,645	+82	+2.30	432,400	-
[7189]	26/01/14	3,564	3,580	3,488	3,563	+4	+0.11	421,500	-
[7189]	26/01/13	3,590	3,595	3,503	3,559	+150	+4.40	728,100	-
[7189]	26/01/09	3,407	3,434	3,390	3,409	+55	+1.64	391,000	-
[7189]	26/01/08	3,371	3,400	3,354	3,354	-17	-0.50	433,100	-
[7189]	26/01/07	3,341	3,388	3,333	3,371	-12	-0.35	592,200	-
[7189]	26/01/06	3,346	3,383	3,332	3,383	+68	+2.05	811,800	-
[7189]	26/01/05	3,211	3,333	3,200	3,315	+104	+3.24	893,800	-
[7189]	25/12/30	3,208	3,267	3,201	3,211	-6	-0.19	396,100	-
[7189]	25/12/29	3,144	3,221	3,144	3,217	+73	+2.32	392,300	-
[7189]	25/12/26	3,177	3,191	3,134	3,144	-26	-0.82	304,700	-
[7189]	25/12/25	3,205	3,205	3,153	3,170	-17	-0.53	201,300	-
[7189]	25/12/24	3,210	3,224	3,170	3,187	-11	-0.34	443,900	-
[7189]	25/12/23	3,197	3,237	3,164	3,198	-6	-0.19	798,700	-
[7189]	25/12/22	3,201	3,248	3,175	3,204	+38	+1.20	829,600	-
[7189]	25/12/19	3,095	3,176	3,080	3,166	+126	+4.14	1,150,700	-
[7189]	25/12/18	3,032	3,056	3,000	3,040	-18	-0.59	436,000	-
[7189]	25/12/17	3,060	3,068	2,998	3,058	+1	+0.03	403,300	-
[7189]	25/12/16	3,100	3,134	3,042	3,057	-43	-1.39	575,000	-
[7189]	25/12/15	3,015	3,104	3,015	3,100	+90	+2.99	530,400	-
[7189]	25/12/12	2,983	3,025	2,961	3,010	+77	+2.63	439,000	-
[7189]	25/12/11	3,005	3,010	2,933	2,933	-22	-0.74	428,600	-
[7189]	25/12/10	3,000	3,006	2,955	2,955	-49	-1.63	660,300	-
[7189]	25/12/09	2,981	3,004	2,980	3,004	+14	+0.47	335,200	-
[7189]	25/12/08	3,023	3,031	2,961	2,990	-30	-0.99	465,900	-
[7189]	25/12/05	3,041	3,057	3,004	3,020	-45	-1.47	440,600	-
[7189]	25/12/04	3,015	3,073	2,998	3,065	+55	+1.83	342,200	-
[7189]	25/12/03	3,080	3,081	2,978	3,010	-70	-2.27	542,200	-
[7189]	25/12/02	3,086	3,133	3,050	3,080	+51	+1.68	973,400	-
[7189]	25/12/01	3,014	3,069	2,995	3,029	+64	+2.16	947,700	-
[7189]	25/11/28	2,967	2,989	2,956	2,965	+9	+0.30	421,000	-
[7189]	25/11/27	2,939	2,987	2,932	2,956	+57	+1.97	418,900	-
[7189]	25/11/26	2,914	2,931	2,899	2,899	+5	+0.17	561,000	-
[7189]	25/11/25	2,892	2,960	2,887	2,894	+22	+0.77	657,800	-
[7189]	25/11/21	2,822	2,893	2,819	2,872	+50	+1.77	683,100	-
[7189]	25/11/20	2,826	2,840	2,777	2,822	+75	+2.73	411,100	-
[7189]	25/11/19	2,755	2,799	2,702	2,747	+26	+0.96	528,700	-
[7189]	25/11/18	2,796	2,803	2,711	2,721	-119	-4.19	525,300	-
[7189]	25/11/17	2,857	2,895	2,829	2,840	-54	-1.87	416,000	-
[7189]	25/11/14	2,827	2,922	2,798	2,894	+53	+1.87	799,900	-
[7189]	25/11/13	2,832	2,866	2,803	2,841	+25	+0.89	361,300	-
[7189]	25/11/12	2,744	2,827	2,727	2,816	+93	+3.42	582,300	-
[7189]	25/11/11	2,780	2,797	2,695	2,723	+8	+0.29	675,700	-
[7189]	25/11/10	2,687	2,728	2,680	2,715	+38	+1.42	454,600	-
[7189]	25/11/07	2,713	2,724	2,643	2,677	-60	-2.19	408,000	-
[7189]	25/11/06	2,660	2,737	2,652	2,737	+113	+4.31	585,700	-
[7189]	25/11/05	2,640	2,648	2,522	2,624	-29	-1.09	442,400	-
[7189]	25/11/04	2,640	2,671	2,609	2,653	+15	+0.57	385,400	-
[7189]	25/10/31	2,668	2,671	2,613	2,638	+1	+0.04	456,400	-
[7189]	25/10/30	2,570	2,637	2,570	2,637	+67	+2.61	463,000	-
[7189]	25/10/29	2,625	2,628	2,567	2,570	-57	-2.17	344,600	-
[7189]	25/10/28	2,674	2,678	2,607	2,627	-43	-1.61	784,300	-
[7189]	25/10/27	2,592	2,670	2,578	2,670	+128	+5.04	561,600	-
[7189]	25/10/24	2,540	2,558	2,522	2,542	-12	-0.47	299,800	-
[7189]	25/10/23	2,578	2,580	2,552	2,554	-24	-0.93	477,200	-
[7189]	25/10/22	2,565	2,598	2,538	2,578	+141	+5.79	958,400	-
[7189]	25/10/21	2,472	2,478	2,437	2,437	-31	-1.26	245,700	-
[7189]	25/10/20	2,412	2,468	2,390	2,468	+106	+4.49	277,100	-
[7189]	25/10/17	2,361	2,374	2,337	2,362	-49	-2.03	320,700	-
[7189]	25/10/16	2,402	2,434	2,395	2,411	+17	+0.71	194,100	-
[7189]	25/10/15	2,370	2,404	2,354	2,394	+56	+2.40	223,100	-
[7189]	25/10/14	2,359	2,373	2,319	2,338	-71	-2.95	442,500	-
[7189]	25/10/10	2,470	2,500	2,409	2,409	-94	-3.76	474,000	-
[7189]	25/10/09	2,454	2,504	2,444	2,503	+35	+1.42	283,900	-
[7189]	25/10/08	2,441	2,528	2,436	2,468	+48	+1.98	425,700	-
[7189]	25/10/07	2,432	2,456	2,420	2,420	-12	-0.49	296,400	-
[7189]	25/10/06	2,401	2,448	2,357	2,432	+12	+0.50	587,500	-
[7189]	25/10/03	2,398	2,439	2,398	2,420	+20	+0.83	324,600	-
[7189]	25/10/02	2,425	2,450	2,383	2,400	-24	-0.99	317,500	-
[7189]	25/10/01	2,476	2,476	2,398	2,424	-86	-3.43	450,700	-
[7189]	25/09/30	2,468	2,531	2,446	2,510	+35	+1.41	364,600	-
[7189]	25/09/29	2,501	2,516	2,461	2,475	-69	-2.71	353,600	-
[7189]	25/09/26	2,475	2,560	2,470	2,544	+86	+3.50	597,200	-
[7189]	25/09/25	2,450	2,473	2,441	2,458	+25	+1.03	234,200	-
[7189]	25/09/24	2,436	2,449	2,422	2,433	-2	-0.08	203,900	-
[7189]	25/09/22	2,406	2,454	2,401	2,435	+18	+0.74	267,600	-
[7189]	25/09/19	2,411	2,443	2,395	2,417	+2	+0.08	523,200	-
[7189]	25/09/18	2,407	2,428	2,404	2,415	0	0.00	199,200	-
[7189]	25/09/17	2,445	2,446	2,403	2,415	-45	-1.83	211,600	-
[7189]	25/09/16	2,476	2,482	2,451	2,460	-30	-1.20	241,400	-
[7189]	25/09/12	2,491	2,492	2,470	2,490	+17	+0.69	353,100	-
[7189]	25/09/11	2,500	2,511	2,458	2,473	-23	-0.92	179,500	-
[7189]	25/09/10	2,462	2,500	2,449	2,496	+41	+1.67	229,900	-
[7189]	25/09/09	2,495	2,496	2,435	2,455	-27	-1.09	209,400	-
[7189]	25/09/08	2,480	2,483	2,457	2,482	+7	+0.28	184,900	-
[7189]	25/09/05	2,483	2,496	2,466	2,475	+3	+0.12	284,000	-