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
[7191]	26/10/29	1,161	1,165	1,152	1,162	-10.0	-0.85	22,300	25,997,453,312
[7191]	26/10/28	1,174	1,175	1,161	1,172	+13.0	+1.12	18,000	26,221,185,024
[7191]	26/10/27	1,167	1,167	1,143	1,159	+37.0	+3.30	79,000	25,930,334,208
[7191]	26/10/26	1,119	1,125	1,115	1,122	+4.0	+0.36	17,000	25,102,532,608
[7191]	26/10/23	1,139	1,141	1,111	1,118	-27.0	-2.36	33,200	25,013,041,152
[7191]	26/10/22	1,152	1,159	1,145	1,145	-9.0	-0.78	11,800	25,617,113,088
[7191]	26/10/21	1,138	1,154	1,138	1,154	+17.0	+1.50	8,400	25,818,470,400
[7191]	26/10/20	1,140	1,145	1,137	1,137	-9.0	-0.79	10,000	25,438,128,128
[7191]	26/10/19	1,147	1,147	1,136	1,146	-2.0	-0.17	7,000	25,639,485,440
[7191]	26/10/16	1,133	1,148	1,133	1,148	+25.0	+2.23	8,000	25,684,232,192
[7191]	26/10/15	1,137	1,150	1,123	1,123	-27.0	-2.35	33,100	25,124,904,960
[7191]	26/10/14	1,157	1,161	1,150	1,150	-2.0	-0.17	8,600	25,728,976,896
[7191]	26/10/13	1,150	1,160	1,146	1,152	+8.0	+0.70	20,600	25,773,723,648
[7191]	26/10/09	1,141	1,149	1,136	1,144	+4.0	+0.35	8,600	25,594,738,688
[7191]	26/10/08	1,154	1,154	1,137	1,140	-12.0	-1.04	17,100	25,505,247,232
[7191]	26/10/07	1,144	1,153	1,142	1,152	+9.0	+0.79	14,600	25,773,723,648
[7191]	26/10/06	1,140	1,150	1,140	1,143	+3.0	+0.26	13,100	25,572,366,336
[7191]	26/10/05	1,140	1,149	1,140	1,140	-10.0	-0.87	17,100	25,505,247,232
[7191]	26/10/02	1,168	1,168	1,146	1,150	-18.0	-1.54	14,400	25,728,976,896
[7191]	26/10/01	1,181	1,185	1,168	1,168	-14.0	-1.18	9,600	26,131,691,520
[7191]	26/09/30	1,177	1,194	1,177	1,182	+5.0	+0.42	11,600	26,444,914,688
[7191]	26/09/29	1,190	1,190	1,172	1,177	-26.0	-2.16	13,900	26,333,048,832
[7191]	26/09/28	1,213	1,214	1,202	1,203	-10.0	-0.82	16,200	26,914,748,416
[7191]	26/09/25	1,216	1,217	1,208	1,213	+4.0	+0.33	8,900	27,138,478,080
[7191]	26/09/24	1,217	1,220	1,200	1,209	-5.0	-0.41	27,200	27,048,986,624
[7191]	26/09/18	1,219	1,219	1,200	1,214	-6.0	-0.49	16,400	27,160,850,432
[7191]	26/09/17	1,209	1,222	1,209	1,220	+14.0	+1.16	24,700	27,295,088,640
[7191]	26/09/16	1,193	1,211	1,193	1,206	+22.0	+1.86	37,400	26,981,867,520
[7191]	26/09/15	1,176	1,203	1,174	1,184	+7.0	+0.59	55,300	26,489,659,392
[7191]	26/09/14	1,158	1,180	1,150	1,177	+25.0	+2.17	29,000	26,333,048,832
[7191]	26/09/11	1,131	1,160	1,130	1,152	0	+0.00	34,300	25,773,723,648
[7191]	26/09/10	1,126	1,152	1,124	1,152	+19.0	+1.68	27,500	25,773,723,648
[7191]	26/09/09	1,142	1,144	1,130	1,133	-13.0	-1.13	18,300	25,348,636,672
[7191]	26/09/08	1,140	1,149	1,138	1,146	-1.0	-0.09	9,900	25,639,485,440
[7191]	26/09/07	1,152	1,156	1,147	1,147	-12.0	-1.04	14,300	25,661,857,792
[7191]	26/09/04	1,130	1,160	1,128	1,159	-1.0	-0.09	39,400	25,930,334,208
[7191]	26/09/03	1,168	1,170	1,160	1,160	-8.0	-0.68	6,300	25,952,708,608
[7191]	26/09/02	1,168	1,170	1,160	1,168	0	+0.00	18,400	26,131,691,520
[7191]	26/09/01	1,173	1,175	1,167	1,168	-5.0	-0.43	18,200	26,131,691,520
[7191]	26/08/31	1,174	1,179	1,171	1,173	+2.0	+0.17	10,800	26,243,557,376
[7191]	26/08/28	1,176	1,176	1,169	1,171	+3.0	+0.26	2,400	26,198,810,624
[7191]	26/08/27	1,180	1,184	1,167	1,168	-12.0	-1.02	12,000	26,131,691,520
[7191]	26/08/26	1,177	1,180	1,173	1,180	+6.0	+0.51	10,400	26,400,167,936
[7191]	26/08/25	1,178	1,178	1,160	1,174	+13.0	+1.12	17,400	26,265,929,728
[7191]	26/08/24	1,180	1,180	1,161	1,161	-18.0	-1.53	12,600	25,975,080,960
[7191]	26/08/21	1,165	1,179	1,160	1,179	+14.0	+1.20	7,700	26,377,795,584
[7191]	26/08/20	1,172	1,172	1,157	1,165	-7.0	-0.60	11,500	26,064,572,416
[7191]	26/08/19	1,182	1,182	1,160	1,172	-10.0	-0.85	16,500	26,221,185,024
[7191]	26/08/18	1,185	1,188	1,171	1,182	-3.0	-0.25	13,000	26,444,914,688
[7191]	26/08/17	1,175	1,185	1,171	1,185	+13.0	+1.11	21,100	26,512,033,792
[7191]	26/08/14	1,160	1,173	1,156	1,172	+14.0	+1.21	20,900	26,221,185,024
[7191]	26/08/13	1,150	1,158	1,141	1,158	+18.0	+1.58	9,700	25,907,961,856
[7191]	26/08/12	1,154	1,155	1,140	1,140	-1.0	-0.09	7,400	25,505,247,232
[7191]	26/08/10	1,158	1,158	1,135	1,141	+6.0	+0.53	11,400	25,527,619,584
[7191]	26/08/07	1,129	1,137	1,125	1,135	+4.0	+0.35	7,600	25,393,381,376
[7191]	26/08/06	1,141	1,145	1,127	1,131	-11.0	-0.96	8,700	25,303,889,920
[7191]	26/08/05	1,160	1,160	1,139	1,142	-14.0	-1.21	14,000	25,549,993,984
[7191]	26/08/04	1,139	1,156	1,127	1,156	+22.0	+1.94	22,500	25,863,215,104
[7191]	26/08/03	1,140	1,141	1,119	1,134	+8.0	+0.71	16,000	25,371,009,024
[7191]	26/07/31	1,133	1,133	1,125	1,126	-3.0	-0.27	13,600	25,192,024,064
[7191]	26/07/30	1,121	1,136	1,118	1,129	+2.0	+0.18	9,800	25,259,143,168
[7191]	26/07/29	1,102	1,134	1,102	1,127	+14.0	+1.26	56,000	25,214,398,464
[7191]	26/07/28	1,125	1,125	1,101	1,113	-9.0	-0.80	47,300	24,901,175,296
[7191]	26/07/27	1,115	1,125	1,112	1,122	+15.0	+1.36	25,800	25,102,532,608
[7191]	26/07/24	1,110	1,115	1,101	1,107	-9.0	-0.81	11,400	24,766,937,088
[7191]	26/07/23	1,114	1,117	1,106	1,116	+8.0	+0.72	8,900	24,968,294,400
[7191]	26/07/22	1,114	1,114	1,100	1,108	+8.0	+0.73	14,500	24,789,311,488
[7191]	26/07/21	1,080	1,100	1,080	1,100	+20.0	+1.85	23,200	24,610,326,528
[7191]	26/07/17	1,083	1,085	1,073	1,080	-3	-0.28	15,700	-
[7191]	26/07/16	1,083	1,095	1,077	1,083	-6	-0.55	17,100	-
[7191]	26/07/15	1,090	1,100	1,085	1,089	+4	+0.37	18,900	-
[7191]	26/07/14	1,082	1,086	1,071	1,085	+8	+0.74	21,300	-
[7191]	26/07/13	1,089	1,095	1,077	1,077	-11	-1.01	18,700	-
[7191]	26/07/10	1,110	1,110	1,088	1,088	-9	-0.82	12,300	-
[7191]	26/07/09	1,090	1,098	1,086	1,097	+6	+0.55	6,200	-
[7191]	26/07/08	1,097	1,099	1,085	1,091	-6	-0.55	21,300	-
[7191]	26/07/07	1,100	1,110	1,085	1,097	0	0.00	28,100	-
[7191]	26/07/06	1,087	1,098	1,087	1,097	+13	+1.20	17,500	-
[7191]	26/07/03	1,079	1,084	1,075	1,084	+14	+1.31	9,200	-
[7191]	26/07/02	1,069	1,079	1,067	1,070	+1	+0.09	25,200	-
[7191]	26/07/01	1,070	1,077	1,069	1,069	-1	-0.09	10,700	-
[7191]	26/06/30	1,067	1,077	1,065	1,070	+3	+0.28	9,500	-
[7191]	26/06/29	1,063	1,073	1,063	1,067	+12	+1.14	10,000	-
[7191]	26/06/26	1,063	1,064	1,050	1,055	-8	-0.75	30,900	-
[7191]	26/06/25	1,070	1,070	1,058	1,063	-4	-0.37	22,300	-
[7191]	26/06/24	1,067	1,079	1,065	1,067	-3	-0.28	14,400	-
[7191]	26/06/23	1,075	1,076	1,070	1,070	-6	-0.56	13,000	-
[7191]	26/06/22	1,092	1,092	1,074	1,076	-4	-0.37	14,500	-
[7191]	26/06/19	1,083	1,088	1,072	1,080	+3	+0.28	7,600	-
[7191]	26/06/18	1,085	1,090	1,073	1,077	-8	-0.74	17,200	-
[7191]	26/06/17	1,071	1,089	1,067	1,085	+20	+1.88	12,300	-
[7191]	26/06/16	1,071	1,080	1,063	1,065	-6	-0.56	20,100	-
[7191]	26/06/15	1,080	1,082	1,070	1,071	+2	+0.19	11,900	-
[7191]	26/06/12	1,074	1,074	1,066	1,069	+13	+1.23	14,300	-
[7191]	26/06/11	1,062	1,070	1,054	1,056	-14	-1.31	18,600	-
[7191]	26/06/10	1,070	1,073	1,061	1,070	+5	+0.47	10,000	-
[7191]	26/06/09	1,080	1,080	1,065	1,065	+2	+0.19	8,400	-
[7191]	26/06/08	1,063	1,081	1,061	1,063	-18	-1.67	34,000	-
[7191]	26/06/05	1,066	1,089	1,066	1,081	+15	+1.41	11,900	-
[7191]	26/06/04	1,060	1,070	1,052	1,066	-3	-0.28	12,600	-
[7191]	26/06/03	1,066	1,073	1,064	1,069	-4	-0.37	21,000	-
[7191]	26/06/02	1,081	1,081	1,057	1,073	-7	-0.65	34,500	-
[7191]	26/06/01	1,101	1,101	1,080	1,080	-22	-2.00	21,200	-
[7191]	26/05/29	1,104	1,113	1,099	1,102	-2	-0.18	17,800	-
[7191]	26/05/28	1,101	1,112	1,097	1,104	+8	+0.73	20,400	-
[7191]	26/05/27	1,093	1,099	1,085	1,096	+2	+0.18	17,500	-
[7191]	26/05/26	1,092	1,096	1,082	1,094	+2	+0.18	16,300	-
[7191]	26/05/25	1,106	1,112	1,085	1,092	+16	+1.49	32,900	-
[7191]	26/05/22	1,089	1,099	1,075	1,076	0	+0.00	20,000	-
[7191]	26/05/21	1,097	1,099	1,076	1,076	-9.0	-0.83	13,800	-
[7191]	26/05/20	1,090	1,091	1,076	1,085	-1.0	-0.09	26,700	-
[7191]	26/05/19	1,087	1,098	1,080	1,086	+10.0	+0.93	32,200	-
[7191]	26/05/18	1,100	1,102	1,075	1,076	-26.0	-2.36	62,500	-
[7191]	26/05/15	1,105	1,120	1,100	1,102	-11.0	-0.99	74,900	-
[7191]	26/05/14	1,165	1,167	1,113	1,113	-12.0	-1.07	104,300	-
[7191]	26/05/13	1,118	1,125	1,100	1,125	+9.0	+0.81	38,300	-
[7191]	26/05/12	1,116	1,122	1,105	1,116	-1.0	-0.09	30,800	-
[7191]	26/05/11	1,120	1,123	1,116	1,117	+1.0	+0.09	14,400	-
[7191]	26/05/08	1,120	1,130	1,112	1,116	-4.0	-0.36	18,600	-
[7191]	26/05/07	1,110	1,123	1,099	1,120	+23.0	+2.10	31,300	-
[7191]	26/05/01	1,099	1,107	1,090	1,097	-2.0	-0.18	21,500	-
[7191]	26/04/30	1,107	1,107	1,087	1,099	-13.0	-1.17	20,500	-
[7191]	26/04/28	1,098	1,116	1,094	1,112	+18.0	+1.65	12,700	-
[7191]	26/04/27	1,118	1,118	1,043	1,094	-22	-1.97	118,900	-
[7191]	26/04/24	1,121	1,150	1,109	1,116	-3	-0.27	17,400	-
[7191]	26/04/23	1,131	1,135	1,114	1,119	-16	-1.41	32,900	-
[7191]	26/04/22	1,135	1,143	1,126	1,135	-9	-0.79	11,700	-
[7191]	26/04/21	1,135	1,151	1,135	1,144	+10	+0.88	12,800	-
[7191]	26/04/20	1,138	1,140	1,128	1,134	-5	-0.44	14,200	-
[7191]	26/04/17	1,126	1,141	1,119	1,139	+14	+1.24	25,700	-
[7191]	26/04/16	1,117	1,130	1,117	1,125	+2	+0.18	7,300	-
[7191]	26/04/15	1,129	1,153	1,123	1,123	-12	-1.06	21,300	-
[7191]	26/04/14	1,130	1,135	1,121	1,135	+10	+0.89	16,900	-
[7191]	26/04/13	1,139	1,141	1,118	1,125	-9	-0.79	11,100	-
[7191]	26/04/10	1,139	1,139	1,127	1,134	-3	-0.26	11,200	-
[7191]	26/04/09	1,154	1,159	1,135	1,137	-15	-1.30	19,700	-
[7191]	26/04/08	1,138	1,153	1,137	1,152	+37	+3.32	36,200	-
[7191]	26/04/07	1,107	1,115	1,104	1,115	+17	+1.55	13,100	-
[7191]	26/04/06	1,099	1,107	1,097	1,098	+2	+0.18	8,500	-
[7191]	26/04/03	1,098	1,103	1,091	1,096	+3	+0.27	11,300	-
[7191]	26/04/02	1,109	1,109	1,091	1,093	-7	-0.64	33,600	-
[7191]	26/04/01	1,092	1,103	1,088	1,100	+31	+2.90	14,000	-
[7191]	26/03/31	1,080	1,080	1,064	1,069	-11	-1.02	22,900	-
[7191]	26/03/30	1,070	1,086	1,056	1,080	-45	-4.00	61,800	-
[7191]	26/03/27	1,117	1,128	1,117	1,125	+5	+0.45	14,900	-
[7191]	26/03/26	1,139	1,139	1,111	1,120	-15	-1.32	24,100	-
[7191]	26/03/25	1,124	1,138	1,117	1,135	+31	+2.81	24,900	-
[7191]	26/03/24	1,110	1,110	1,086	1,104	+24	+2.22	36,700	-
[7191]	26/03/23	1,091	1,100	1,074	1,080	-32	-2.88	58,500	-
[7191]	26/03/19	1,130	1,137	1,112	1,112	-35	-3.05	35,000	-
[7191]	26/03/18	1,141	1,158	1,141	1,147	+8	+0.70	13,500	-
[7191]	26/03/17	1,145	1,155	1,137	1,139	+19	+1.70	29,100	-
[7191]	26/03/16	1,130	1,145	1,115	1,120	-25	-2.18	28,700	-
[7191]	26/03/13	1,127	1,145	1,124	1,145	+3	+0.26	24,400	-
[7191]	26/03/12	1,150	1,160	1,141	1,142	-20	-1.72	20,300	-
[7191]	26/03/11	1,157	1,170	1,157	1,162	+5	+0.43	13,100	-
[7191]	26/03/10	1,160	1,164	1,141	1,157	+5	+0.43	27,200	-
[7191]	26/03/09	1,123	1,155	1,119	1,152	-17	-1.45	65,300	-
[7191]	26/03/06	1,140	1,176	1,140	1,169	+16	+1.39	32,300	-
[7191]	26/03/05	1,150	1,167	1,131	1,153	+51	+4.63	45,200	-
[7191]	26/03/04	1,116	1,120	1,080	1,102	-41	-3.59	111,700	-
[7191]	26/03/03	1,162	1,162	1,142	1,143	-20	-1.72	43,600	-
[7191]	26/03/02	1,177	1,180	1,159	1,163	-36	-3.00	45,100	-
[7191]	26/02/27	1,183	1,199	1,177	1,199	+17	+1.44	30,000	-
[7191]	26/02/26	1,174	1,190	1,174	1,182	+15	+1.29	25,600	-
[7191]	26/02/25	1,170	1,181	1,167	1,167	-3	-0.26	14,500	-
[7191]	26/02/24	1,151	1,172	1,149	1,170	+15	+1.30	37,600	-
[7191]	26/02/20	1,170	1,170	1,149	1,155	-24	-2.04	33,400	-
[7191]	26/02/19	1,164	1,179	1,153	1,179	+20	+1.73	12,800	-
[7191]	26/02/18	1,157	1,166	1,155	1,159	+1	+0.09	10,400	-
[7191]	26/02/17	1,165	1,171	1,153	1,158	-7	-0.60	17,300	-
[7191]	26/02/16	1,170	1,177	1,157	1,165	-12	-1.02	34,700	-
[7191]	26/02/13	1,186	1,187	1,169	1,177	-10	-0.84	46,200	-
[7191]	26/02/12	1,179	1,192	1,172	1,187	+8	+0.68	33,800	-
[7191]	26/02/10	1,165	1,184	1,163	1,179	+17	+1.46	30,000	-
[7191]	26/02/09	1,183	1,184	1,162	1,162	-15	-1.27	32,800	-
[7191]	26/02/06	1,175	1,177	1,163	1,177	-6	-0.51	24,200	-
[7191]	26/02/05	1,188	1,190	1,172	1,183	-4	-0.34	21,500	-
[7191]	26/02/04	1,166	1,187	1,164	1,187	+21	+1.80	44,400	-
[7191]	26/02/03	1,168	1,173	1,158	1,166	+14	+1.22	33,300	-
[7191]	26/02/02	1,145	1,155	1,135	1,152	+26	+2.31	36,900	-
[7191]	26/01/30	1,126	1,137	1,115	1,126	-30	-2.60	99,900	-
[7191]	26/01/29	1,160	1,160	1,140	1,156	0	0.00	69,600	-
[7191]	26/01/28	1,166	1,170	1,152	1,156	-9	-0.77	46,800	-
[7191]	26/01/27	1,157	1,165	1,145	1,165	+8	+0.69	26,400	-
[7191]	26/01/26	1,180	1,180	1,155	1,157	-23	-1.95	40,600	-
[7191]	26/01/23	1,178	1,184	1,176	1,180	+2	+0.17	13,000	-
[7191]	26/01/22	1,192	1,192	1,178	1,178	-3	-0.25	22,400	-
[7191]	26/01/21	1,173	1,192	1,173	1,181	-11	-0.92	24,100	-
[7191]	26/01/20	1,187	1,198	1,170	1,192	+7	+0.59	30,900	-
[7191]	26/01/19	1,199	1,199	1,181	1,185	-13	-1.09	25,800	-
[7191]	26/01/16	1,198	1,198	1,179	1,198	+4	+0.34	25,800	-
[7191]	26/01/15	1,185	1,204	1,184	1,194	+5	+0.42	21,000	-
[7191]	26/01/14	1,188	1,199	1,186	1,189	+3	+0.25	24,500	-
[7191]	26/01/13	1,204	1,210	1,173	1,186	-9	-0.75	53,500	-
[7191]	26/01/09	1,174	1,195	1,171	1,195	+21	+1.79	24,400	-
[7191]	26/01/08	1,160	1,184	1,160	1,174	+6	+0.51	33,900	-
[7191]	26/01/07	1,191	1,191	1,160	1,168	-30	-2.50	78,300	-
[7191]	26/01/06	1,206	1,214	1,188	1,198	+1	+0.08	30,200	-
[7191]	26/01/05	1,199	1,210	1,189	1,197	+12	+1.01	69,600	-
[7191]	25/12/30	1,195	1,202	1,185	1,185	-19	-1.58	38,500	-
[7191]	25/12/29	1,222	1,222	1,200	1,204	-10	-0.82	39,900	-
[7191]	25/12/26	1,215	1,219	1,194	1,214	+11	+0.91	47,300	-
[7191]	25/12/25	1,205	1,205	1,186	1,203	+22	+1.86	31,900	-
[7191]	25/12/24	1,200	1,208	1,177	1,181	-19	-1.58	36,400	-
[7191]	25/12/23	1,177	1,200	1,174	1,200	+28	+2.39	21,700	-
[7191]	25/12/22	1,200	1,209	1,154	1,172	-19	-1.60	63,700	-
[7191]	25/12/19	1,160	1,198	1,160	1,191	+35	+3.03	69,600	-
[7191]	25/12/18	1,147	1,160	1,130	1,156	+16	+1.40	45,100	-
[7191]	25/12/17	1,142	1,142	1,114	1,140	+13	+1.15	64,900	-
[7191]	25/12/16	1,122	1,131	1,113	1,127	+9	+0.81	34,800	-
[7191]	25/12/15	1,089	1,119	1,089	1,118	+36	+3.33	33,000	-
[7191]	25/12/12	1,093	1,103	1,082	1,082	-11	-1.01	27,500	-
[7191]	25/12/11	1,099	1,100	1,085	1,093	-6	-0.55	15,600	-
[7191]	25/12/10	1,099	1,100	1,089	1,099	+3	+0.27	15,900	-
[7191]	25/12/09	1,119	1,119	1,092	1,096	-23	-2.06	37,200	-
[7191]	25/12/08	1,088	1,119	1,088	1,119	+33	+3.04	44,800	-
[7191]	25/12/05	1,094	1,099	1,085	1,086	-5	-0.46	28,000	-
[7191]	25/12/04	1,082	1,097	1,082	1,091	+17	+1.58	27,500	-
[7191]	25/12/03	1,075	1,083	1,070	1,074	+2	+0.19	11,500	-
[7191]	25/12/02	1,077	1,079	1,069	1,072	-5	-0.46	20,100	-
[7191]	25/12/01	1,100	1,107	1,077	1,077	-15	-1.37	27,700	-
[7191]	25/11/28	1,075	1,095	1,071	1,092	+22	+2.06	56,700	-
[7191]	25/11/27	1,065	1,071	1,061	1,070	+6	+0.56	18,500	-
[7191]	25/11/26	1,070	1,075	1,060	1,064	-1	-0.09	26,800	-
[7191]	25/11/25	1,061	1,075	1,061	1,065	+7	+0.66	36,300	-
[7191]	25/11/21	1,020	1,058	1,018	1,058	+33	+3.22	54,900	-
[7191]	25/11/20	1,030	1,031	1,021	1,025	+7	+0.69	19,400	-
[7191]	25/11/19	1,030	1,041	1,015	1,018	-12	-1.17	26,200	-
[7191]	25/11/18	1,021	1,035	1,021	1,030	0	0.00	25,900	-
[7191]	25/11/17	1,062	1,065	1,027	1,030	-39	-3.65	73,700	-
[7191]	25/11/14	1,046	1,070	1,040	1,069	+15	+1.42	90,400	-
[7191]	25/11/13	1,074	1,078	1,052	1,054	-12	-1.13	25,800	-
[7191]	25/11/12	1,063	1,070	1,061	1,066	+3	+0.28	13,500	-
[7191]	25/11/11	1,060	1,064	1,043	1,063	+7	+0.66	22,500	-
[7191]	25/11/10	1,050	1,068	1,050	1,056	+11	+1.05	38,200	-
[7191]	25/11/07	1,033	1,045	1,031	1,045	+5	+0.48	19,000	-
[7191]	25/11/06	1,044	1,048	1,035	1,040	-7	-0.67	34,800	-
[7191]	25/11/05	1,034	1,053	1,010	1,047	+14	+1.36	60,900	-
[7191]	25/11/04	1,045	1,045	1,013	1,033	-19	-1.81	74,100	-
[7191]	25/10/31	1,071	1,080	1,050	1,052	-21	-1.96	55,800	-
[7191]	25/10/30	1,090	1,093	1,062	1,073	-1	-0.09	178,700	-
[7191]	25/10/29	1,066	1,090	1,056	1,074	+7	+0.66	120,300	-
[7191]	25/10/28	1,091	1,096	1,066	1,067	-14	-1.30	54,200	-
[7191]	25/10/27	1,083	1,087	1,076	1,081	+8	+0.75	48,100	-
[7191]	25/10/24	1,079	1,080	1,062	1,073	-2	-0.19	23,600	-
[7191]	25/10/23	1,068	1,083	1,058	1,075	+5	+0.47	45,000	-
[7191]	25/10/22	1,086	1,086	1,070	1,070	-18	-1.65	64,700	-
[7191]	25/10/21	1,120	1,120	1,082	1,088	-23	-2.07	58,200	-
[7191]	25/10/20	1,104	1,120	1,101	1,111	+12	+1.09	51,400	-
[7191]	25/10/17	1,106	1,110	1,090	1,099	-14	-1.26	46,800	-
[7191]	25/10/16	1,113	1,117	1,102	1,113	+11	+1.00	39,900	-
[7191]	25/10/15	1,108	1,108	1,094	1,102	+8	+0.73	42,000	-
[7191]	25/10/14	1,084	1,113	1,082	1,094	-1	-0.09	98,700	-
[7191]	25/10/10	1,128	1,137	1,095	1,095	-30	-2.67	57,400	-
[7191]	25/10/09	1,138	1,150	1,123	1,125	-5	-0.44	49,100	-
[7191]	25/10/08	1,111	1,143	1,105	1,130	+19	+1.71	69,700	-
[7191]	25/10/07	1,099	1,112	1,092	1,111	+16	+1.46	34,200	-
[7191]	25/10/06	1,089	1,109	1,073	1,095	+22	+2.05	40,200	-
[7191]	25/10/03	1,060	1,073	1,055	1,073	+22	+2.09	55,900	-
[7191]	25/10/02	1,082	1,090	1,051	1,051	-31	-2.87	50,400	-
[7191]	25/10/01	1,102	1,105	1,074	1,082	-13	-1.19	61,500	-
[7191]	25/09/30	1,120	1,120	1,092	1,095	-20	-1.79	50,800	-
[7191]	25/09/29	1,120	1,127	1,102	1,115	-4	-0.36	59,100	-
[7191]	25/09/26	1,108	1,120	1,107	1,119	+12	+1.08	45,600	-
[7191]	25/09/25	1,118	1,118	1,091	1,107	-7	-0.63	42,300	-
[7191]	25/09/24	1,103	1,115	1,086	1,114	+11	+1.00	68,900	-
[7191]	25/09/22	1,100	1,104	1,094	1,103	+24	+2.22	84,200	-
[7191]	25/09/19	1,064	1,084	1,063	1,079	+15	+1.41	43,200	-
[7191]	25/09/18	1,060	1,065	1,048	1,064	+8	+0.76	28,900	-
[7191]	25/09/17	1,075	1,075	1,053	1,056	-24	-2.22	52,300	-
[7191]	25/09/16	1,040	1,100	1,037	1,080	+43	+4.15	105,300	-
[7191]	25/09/12	1,038	1,042	1,024	1,037	+4	+0.39	40,600	-
[7191]	25/09/11	1,039	1,039	1,028	1,033	-3	-0.29	30,100	-
[7191]	25/09/10	1,025	1,036	1,020	1,036	+15	+1.47	31,800	-
[7191]	25/09/09	1,018	1,023	1,013	1,021	+5	+0.49	31,700	-
[7191]	25/09/08	1,017	1,018	1,009	1,016	-5	-0.49	36,400	-
[7191]	25/09/05	1,025	1,027	1,013	1,021	0	0.00	27,200	-