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
[7287]	26/10/29	2,348	2,408	2,340	2,354	+3.0	+0.13	3,907,900	126,831,034,368
[7287]	26/10/28	2,423	2,436	2,348	2,351	-32.0	-1.34	523,500	126,669,398,016
[7287]	26/10/27	2,438	2,440	2,359	2,383	+28.0	+1.19	415,800	128,393,527,296
[7287]	26/10/26	2,360	2,380	2,333	2,355	+20.0	+0.86	352,900	135,371,096,064
[7287]	26/10/23	2,321	2,335	2,271	2,335	-35.0	-1.48	314,300	134,221,447,168
[7287]	26/10/22	2,433	2,433	2,349	2,370	-70.0	-2.87	329,500	136,233,336,832
[7287]	26/10/21	2,432	2,440	2,406	2,440	+30.0	+1.24	236,500	140,257,099,776
[7287]	26/10/20	2,483	2,484	2,410	2,410	-83.0	-3.33	222,500	138,532,634,624
[7287]	26/10/19	2,481	2,500	2,452	2,493	-24.0	-0.95	278,000	143,303,671,808
[7287]	26/10/16	2,510	2,519	2,457	2,517	+105.0	+4.35	331,600	144,683,253,760
[7287]	26/10/15	2,450	2,461	2,404	2,412	-88.0	-3.52	415,300	138,647,601,152
[7287]	26/10/14	2,538	2,553	2,500	2,500	-38.0	-1.50	272,700	143,706,046,464
[7287]	26/10/13	2,545	2,613	2,510	2,538	-30.0	-1.17	389,900	145,890,377,728
[7287]	26/10/09	2,558	2,630	2,555	2,568	-40.0	-1.53	404,000	147,614,859,264
[7287]	26/10/08	2,825	2,848	2,581	2,608	-217.0	-7.68	713,900	149,914,157,056
[7287]	26/10/07	2,824	2,841	2,783	2,825	+6.0	+0.21	268,800	162,387,836,928
[7287]	26/10/06	2,785	2,843	2,764	2,819	+34.0	+1.22	252,600	162,042,937,344
[7287]	26/10/05	2,722	2,787	2,700	2,785	+101.0	+3.76	138,500	160,088,539,136
[7287]	26/10/02	2,720	2,743	2,678	2,684	-31.0	-1.14	125,000	154,282,819,584
[7287]	26/10/01	2,784	2,784	2,680	2,715	-45.0	-1.63	183,900	156,064,776,192
[7287]	26/09/30	2,730	2,797	2,709	2,760	+36.0	+1.32	179,400	158,651,482,112
[7287]	26/09/29	2,774	2,780	2,708	2,724	-66.0	-2.37	185,600	156,582,117,376
[7287]	26/09/28	2,821	2,850	2,783	2,790	-14.0	-0.50	205,900	160,375,947,264
[7287]	26/09/25	2,800	2,820	2,772	2,804	+33.0	+1.19	193,100	161,180,712,960
[7287]	26/09/24	2,816	2,820	2,764	2,771	-42.0	-1.49	217,700	159,283,789,824
[7287]	26/09/18	2,834	2,860	2,794	2,813	+49.0	+1.77	375,700	161,698,054,144
[7287]	26/09/17	2,748	2,764	2,737	2,764	+32.0	+1.17	124,500	158,881,415,168
[7287]	26/09/16	2,700	2,739	2,690	2,732	+43.0	+1.60	187,400	157,041,967,104
[7287]	26/09/15	2,636	2,719	2,613	2,689	+17.0	+0.64	168,800	154,570,227,712
[7287]	26/09/14	2,601	2,702	2,570	2,672	+63.0	+2.41	234,400	153,593,020,416
[7287]	26/09/11	2,530	2,629	2,522	2,609	+33.0	+1.28	166,500	149,971,632,128
[7287]	26/09/10	2,573	2,580	2,519	2,576	+9.0	+0.35	163,500	148,074,708,992
[7287]	26/09/09	2,550	2,608	2,544	2,567	-3.0	-0.12	184,100	147,557,367,808
[7287]	26/09/08	2,798	2,805	2,570	2,570	-236.0	-8.41	371,500	147,729,825,792
[7287]	26/09/07	2,740	2,825	2,719	2,806	+106.0	+3.93	173,600	161,295,663,104
[7287]	26/09/04	2,719	2,725	2,679	2,700	-5.0	-0.18	139,500	155,202,535,424
[7287]	26/09/03	2,720	2,742	2,696	2,705	-10.0	-0.37	122,900	155,489,943,552
[7287]	26/09/02	2,756	2,792	2,701	2,715	-91.0	-3.24	208,900	156,064,776,192
[7287]	26/09/01	2,740	2,813	2,715	2,806	+66.0	+2.41	241,800	161,295,663,104
[7287]	26/08/31	2,744	2,797	2,737	2,740	+36.0	+1.33	233,400	157,501,833,216
[7287]	26/08/28	2,721	2,747	2,700	2,704	-4.0	-0.15	180,800	155,432,468,480
[7287]	26/08/27	2,750	2,772	2,681	2,708	-2.0	-0.07	221,700	155,662,401,536
[7287]	26/08/26	2,622	2,734	2,585	2,710	+116.0	+4.47	248,700	155,777,351,680
[7287]	26/08/25	2,580	2,620	2,574	2,594	+2.0	+0.08	105,300	149,109,391,360
[7287]	26/08/24	2,600	2,623	2,586	2,592	-7.0	-0.27	99,400	148,994,424,832
[7287]	26/08/21	2,525	2,599	2,496	2,599	+41.0	+1.60	137,700	149,396,815,872
[7287]	26/08/20	2,547	2,572	2,524	2,558	+47.0	+1.87	107,500	147,040,026,624
[7287]	26/08/19	2,614	2,631	2,491	2,511	-120.0	-4.56	192,100	144,338,354,176
[7287]	26/08/18	2,659	2,682	2,631	2,631	-15.0	-0.57	145,400	151,236,247,552
[7287]	26/08/17	2,611	2,650	2,606	2,646	+54.0	+2.08	116,300	152,098,488,320
[7287]	26/08/14	2,656	2,657	2,545	2,592	-17.0	-0.65	206,300	148,994,424,832
[7287]	26/08/13	2,685	2,720	2,601	2,609	-32.0	-1.21	223,900	149,971,632,128
[7287]	26/08/12	2,589	2,642	2,544	2,641	+44.0	+1.69	192,500	151,811,063,808
[7287]	26/08/10	2,549	2,645	2,488	2,597	-2.0	-0.08	257,700	149,265,334,272
[7287]	26/08/07	2,597	2,610	2,538	2,599	-48.0	-1.81	174,600	149,380,284,416
[7287]	26/08/06	2,629	2,726	2,605	2,647	+22.0	+0.84	204,400	152,139,137,024
[7287]	26/08/05	2,555	2,625	2,523	2,625	+147.0	+5.93	203,000	150,874,652,672
[7287]	26/08/04	2,493	2,503	2,468	2,478	+2.0	+0.08	205,300	142,425,669,632
[7287]	26/08/03	2,421	2,493	2,406	2,476	+36.0	+1.48	143,600	142,310,719,488
[7287]	26/07/31	2,409	2,476	2,378	2,440	+71.0	+3.00	205,200	140,241,584,128
[7287]	26/07/30	2,305	2,391	2,271	2,369	+57.0	+2.47	138,700	136,160,788,480
[7287]	26/07/29	2,395	2,399	2,285	2,312	-78.0	-3.26	216,300	132,884,652,032
[7287]	26/07/28	2,375	2,413	2,359	2,390	-27.0	-1.12	148,900	137,367,781,376
[7287]	26/07/27	2,380	2,427	2,356	2,417	+50.0	+2.11	83,200	138,919,641,088
[7287]	26/07/24	2,337	2,380	2,320	2,367	-14.0	-0.59	123,900	136,045,830,144
[7287]	26/07/23	2,396	2,435	2,370	2,381	-4.0	-0.17	71,500	136,850,497,536
[7287]	26/07/22	2,400	2,445	2,366	2,385	-7.0	-0.29	133,200	137,080,406,016
[7287]	26/07/21	2,310	2,406	2,310	2,392	+52.0	+2.22	115,100	137,482,731,520
[7287]	26/07/17	2,401	2,442	2,296	2,340	-93	-3.82	192,300	-
[7287]	26/07/16	2,450	2,451	2,429	2,433	-17	-0.69	65,000	-
[7287]	26/07/15	2,419	2,474	2,419	2,450	+49	+2.04	88,700	-
[7287]	26/07/14	2,383	2,415	2,377	2,401	+11	+0.46	96,300	-
[7287]	26/07/13	2,440	2,454	2,381	2,390	-36	-1.48	89,000	-
[7287]	26/07/10	2,441	2,448	2,414	2,426	+5	+0.21	72,700	-
[7287]	26/07/09	2,419	2,432	2,393	2,421	+2	+0.08	87,100	-
[7287]	26/07/08	2,480	2,485	2,416	2,419	-68	-2.73	108,100	-
[7287]	26/07/07	2,522	2,548	2,487	2,487	-35	-1.39	117,400	-
[7287]	26/07/06	2,500	2,554	2,496	2,522	+26	+1.04	83,000	-
[7287]	26/07/03	2,480	2,525	2,473	2,496	+5	+0.20	113,600	-
[7287]	26/07/02	2,437	2,520	2,416	2,491	+52	+2.13	187,700	-
[7287]	26/07/01	2,488	2,509	2,439	2,439	-21	-0.85	147,000	-
[7287]	26/06/30	2,481	2,491	2,420	2,460	-24	-0.97	146,700	-
[7287]	26/06/29	2,479	2,529	2,420	2,484	+5	+0.20	132,900	-
[7287]	26/06/26	2,524	2,589	2,450	2,479	-52	-2.05	245,800	-
[7287]	26/06/25	2,563	2,565	2,508	2,531	+6	+0.24	134,900	-
[7287]	26/06/24	2,507	2,565	2,502	2,525	+1	+0.04	105,800	-
[7287]	26/06/23	2,565	2,573	2,510	2,524	-26	-1.02	140,700	-
[7287]	26/06/22	2,596	2,611	2,548	2,550	-19	-0.74	125,400	-
[7287]	26/06/19	2,560	2,599	2,529	2,569	0	0.00	424,100	-
[7287]	26/06/18	2,600	2,613	2,521	2,569	+9	+0.35	196,200	-
[7287]	26/06/17	2,540	2,582	2,533	2,560	+17	+0.67	133,800	-
[7287]	26/06/16	2,607	2,618	2,543	2,543	-88	-3.34	139,300	-
[7287]	26/06/15	2,590	2,638	2,567	2,631	+125	+4.99	177,200	-
[7287]	26/06/12	2,564	2,564	2,500	2,506	-8	-0.32	148,000	-
[7287]	26/06/11	2,505	2,554	2,475	2,514	-41	-1.60	98,600	-
[7287]	26/06/10	2,619	2,621	2,550	2,555	-82	-3.11	138,400	-
[7287]	26/06/09	2,659	2,712	2,613	2,637	+46	+1.78	174,400	-
[7287]	26/06/08	2,589	2,608	2,530	2,591	-98	-3.64	139,000	-
[7287]	26/06/05	2,630	2,690	2,610	2,689	+41	+1.55	86,100	-
[7287]	26/06/04	2,663	2,693	2,645	2,648	-43	-1.60	98,700	-
[7287]	26/06/03	2,613	2,720	2,613	2,691	+78	+2.99	219,200	-
[7287]	26/06/02	2,600	2,625	2,535	2,613	-2	-0.08	174,600	-
[7287]	26/06/01	2,660	2,669	2,586	2,615	-45	-1.69	171,600	-
[7287]	26/05/29	2,648	2,699	2,621	2,660	-14	-0.52	326,000	-
[7287]	26/05/28	2,627	2,693	2,619	2,674	+59	+2.26	296,700	-
[7287]	26/05/27	2,699	2,799	2,592	2,615	-61	-2.28	367,400	-
[7287]	26/05/26	2,618	2,676	2,589	2,676	+77	+2.96	164,800	-
[7287]	26/05/25	2,600	2,622	2,571	2,599	+15	+0.58	152,200	-
[7287]	26/05/22	2,545	2,585	2,525	2,584	+82.0	+3.28	171,700	-
[7287]	26/05/21	2,488	2,521	2,473	2,502	+64.0	+2.63	159,500	-
[7287]	26/05/20	2,518	2,522	2,412	2,438	-130.0	-5.06	160,700	-
[7287]	26/05/19	2,564	2,582	2,495	2,568	+5.0	+0.20	201,000	-
[7287]	26/05/18	2,412	2,565	2,405	2,563	+101.0	+4.10	316,400	-
[7287]	26/05/15	2,580	2,588	2,440	2,462	-118.0	-4.57	245,000	-
[7287]	26/05/14	2,540	2,591	2,531	2,580	-3.0	-0.12	118,900	-
[7287]	26/05/13	2,550	2,583	2,529	2,583	+20.0	+0.78	160,600	-
[7287]	26/05/12	2,580	2,599	2,547	2,563	+4.0	+0.16	120,300	-
[7287]	26/05/11	2,565	2,599	2,543	2,559	+9.0	+0.35	107,200	-
[7287]	26/05/08	2,560	2,562	2,525	2,550	-28.0	-1.09	101,000	-
[7287]	26/05/07	2,540	2,592	2,489	2,578	+88.0	+3.53	218,400	-
[7287]	26/05/01	2,575	2,576	2,490	2,490	-58.0	-2.28	119,100	-
[7287]	26/04/30	2,500	2,568	2,497	2,548	+6.0	+0.24	127,800	-
[7287]	26/04/28	2,503	2,544	2,498	2,542	+26.0	+1.03	111,300	-
[7287]	26/04/27	2,498	2,520	2,456	2,516	-7	-0.28	190,600	-
[7287]	26/04/24	2,541	2,582	2,501	2,523	-60	-2.32	122,700	-
[7287]	26/04/23	2,611	2,646	2,543	2,583	-37	-1.41	167,600	-
[7287]	26/04/22	2,661	2,690	2,617	2,620	-51	-1.91	199,700	-
[7287]	26/04/21	2,850	2,852	2,671	2,671	+40	+1.52	373,800	-
[7287]	26/04/20	2,587	2,633	2,570	2,631	+94	+3.71	185,800	-
[7287]	26/04/17	2,551	2,567	2,516	2,537	-16	-0.63	198,700	-
[7287]	26/04/16	2,575	2,606	2,549	2,553	-50	-1.92	115,400	-
[7287]	26/04/15	2,633	2,638	2,575	2,603	+20	+0.77	165,500	-
[7287]	26/04/14	2,590	2,598	2,571	2,583	+34	+1.33	186,300	-
[7287]	26/04/13	2,590	2,612	2,532	2,549	-44	-1.70	218,300	-
[7287]	26/04/10	2,539	2,593	2,539	2,593	+93	+3.72	271,500	-
[7287]	26/04/09	2,478	2,506	2,445	2,500	+46	+1.87	249,100	-
[7287]	26/04/08	2,512	2,512	2,434	2,454	+41	+1.70	258,300	-
[7287]	26/04/07	2,417	2,450	2,385	2,413	-31	-1.27	209,900	-
[7287]	26/04/06	2,404	2,464	2,392	2,444	+41	+1.71	284,500	-
[7287]	26/04/03	2,386	2,423	2,381	2,403	+17	+0.71	156,700	-
[7287]	26/04/02	2,455	2,489	2,380	2,386	-44	-1.81	146,100	-
[7287]	26/04/01	2,395	2,430	2,371	2,430	+135	+5.88	170,600	-
[7287]	26/03/31	2,301	2,347	2,295	2,295	-40	-1.71	160,000	-
[7287]	26/03/30	2,338	2,361	2,297	2,335	-143	-5.77	232,400	-
[7287]	26/03/27	2,454	2,488	2,433	2,478	-26	-1.04	243,600	-
[7287]	26/03/26	2,567	2,577	2,492	2,504	-66	-2.57	194,400	-
[7287]	26/03/25	2,552	2,583	2,548	2,570	+81	+3.25	135,800	-
[7287]	26/03/24	2,489	2,511	2,455	2,489	+79	+3.28	209,100	-
[7287]	26/03/23	2,461	2,465	2,361	2,410	-101	-4.02	374,400	-
[7287]	26/03/19	2,582	2,582	2,496	2,511	-111	-4.23	266,300	-
[7287]	26/03/18	2,583	2,622	2,534	2,622	+82	+3.23	186,900	-
[7287]	26/03/17	2,583	2,583	2,528	2,540	+57	+2.30	225,000	-
[7287]	26/03/16	2,419	2,485	2,417	2,483	+36	+1.47	197,200	-
[7287]	26/03/13	2,423	2,452	2,416	2,447	-18	-0.73	208,500	-
[7287]	26/03/12	2,484	2,516	2,445	2,465	-34	-1.36	231,300	-
[7287]	26/03/11	2,487	2,529	2,487	2,499	+37	+1.50	139,800	-
[7287]	26/03/10	2,408	2,499	2,395	2,462	+104	+4.41	226,800	-
[7287]	26/03/09	2,352	2,396	2,297	2,358	-163	-6.47	345,800	-
[7287]	26/03/06	2,480	2,528	2,461	2,521	-30	-1.18	189,600	-
[7287]	26/03/05	2,611	2,619	2,528	2,551	+64	+2.57	215,900	-
[7287]	26/03/04	2,590	2,630	2,459	2,487	-203	-7.55	338,200	-
[7287]	26/03/03	2,779	2,819	2,687	2,690	-119	-4.24	202,600	-
[7287]	26/03/02	2,771	2,809	2,755	2,809	-47	-1.65	209,700	-
[7287]	26/02/27	2,800	2,884	2,800	2,856	+72	+2.59	1,622,600	-
[7287]	26/02/26	2,782	2,796	2,751	2,784	+34	+1.24	173,600	-
[7287]	26/02/25	2,770	2,795	2,744	2,750	-10	-0.36	198,600	-
[7287]	26/02/24	2,769	2,778	2,708	2,760	-17	-0.61	220,500	-
[7287]	26/02/20	2,745	2,781	2,735	2,777	+3	+0.11	157,000	-
[7287]	26/02/19	2,740	2,795	2,718	2,774	+42	+1.54	125,800	-
[7287]	26/02/18	2,688	2,742	2,688	2,732	+33	+1.22	134,200	-
[7287]	26/02/17	2,664	2,726	2,663	2,699	+58	+2.20	169,300	-
[7287]	26/02/16	2,749	2,770	2,641	2,641	-75	-2.76	233,900	-
[7287]	26/02/13	2,729	2,761	2,703	2,716	-8	-0.29	217,600	-
[7287]	26/02/12	2,727	2,755	2,677	2,724	-14	-0.51	415,000	-
[7287]	26/02/10	2,743	2,834	2,715	2,738	+28	+1.03	352,200	-
[7287]	26/02/09	2,707	2,793	2,670	2,710	+53	+1.99	536,300	-
[7287]	26/02/06	2,630	2,657	2,605	2,657	-14	-0.52	305,900	-
[7287]	26/02/05	2,715	2,715	2,661	2,671	-9	-0.34	196,000	-
[7287]	26/02/04	2,682	2,703	2,627	2,680	+46	+1.75	188,800	-
[7287]	26/02/03	2,552	2,634	2,540	2,634	+132	+5.28	261,000	-
[7287]	26/02/02	2,516	2,537	2,485	2,502	+6	+0.24	273,700	-
[7287]	26/01/30	2,484	2,505	2,440	2,496	+58	+2.38	267,300	-
[7287]	26/01/29	2,475	2,483	2,396	2,438	-11	-0.45	336,000	-
[7287]	26/01/28	2,610	2,617	2,449	2,449	-211	-7.93	524,600	-
[7287]	26/01/27	2,651	2,698	2,581	2,660	+35	+1.33	202,100	-
[7287]	26/01/26	2,631	2,655	2,610	2,625	-28	-1.06	257,400	-
[7287]	26/01/23	2,702	2,715	2,640	2,653	-23	-0.86	353,300	-
[7287]	26/01/22	2,600	2,703	2,600	2,676	+108	+4.21	388,900	-
[7287]	26/01/21	2,473	2,588	2,470	2,568	+48	+1.90	350,200	-
[7287]	26/01/20	2,561	2,574	2,510	2,520	-24	-0.94	238,100	-
[7287]	26/01/19	2,510	2,555	2,447	2,544	+27	+1.07	313,900	-
[7287]	26/01/16	2,440	2,518	2,436	2,517	+102	+4.22	293,000	-
[7287]	26/01/15	2,390	2,423	2,386	2,415	+48	+2.03	163,500	-
[7287]	26/01/14	2,372	2,392	2,359	2,367	+12	+0.51	188,800	-
[7287]	26/01/13	2,333	2,365	2,325	2,355	+22	+0.94	379,100	-
[7287]	26/01/09	2,290	2,343	2,269	2,333	+19	+0.82	251,500	-
[7287]	26/01/08	2,305	2,342	2,294	2,314	+5	+0.22	187,400	-
[7287]	26/01/07	2,240	2,311	2,225	2,309	+63	+2.80	313,400	-
[7287]	26/01/06	2,218	2,282	2,218	2,246	+36	+1.63	300,200	-
[7287]	26/01/05	2,200	2,218	2,190	2,210	+25	+1.14	127,700	-
[7287]	25/12/30	2,180	2,198	2,176	2,185	-8	-0.36	94,200	-
[7287]	25/12/29	2,183	2,193	2,174	2,193	+26	+1.20	94,800	-
[7287]	25/12/26	2,193	2,198	2,160	2,167	-21	-0.96	100,100	-
[7287]	25/12/25	2,189	2,203	2,171	2,188	-3	-0.14	96,400	-
[7287]	25/12/24	2,216	2,221	2,180	2,191	-30	-1.35	119,900	-
[7287]	25/12/23	2,220	2,249	2,205	2,221	-2	-0.09	160,400	-
[7287]	25/12/22	2,160	2,233	2,159	2,223	+59	+2.73	206,700	-
[7287]	25/12/19	2,133	2,179	2,130	2,164	+50	+2.37	242,800	-
[7287]	25/12/18	2,109	2,130	2,100	2,114	-37	-1.72	165,300	-
[7287]	25/12/17	2,160	2,160	2,117	2,151	+16	+0.75	146,500	-
[7287]	25/12/16	2,156	2,178	2,129	2,135	-20	-0.93	105,200	-
[7287]	25/12/15	2,178	2,179	2,149	2,155	-18	-0.83	186,800	-
[7287]	25/12/12	2,141	2,173	2,130	2,173	+47	+2.21	118,200	-
[7287]	25/12/11	2,160	2,177	2,119	2,126	-14	-0.65	114,100	-
[7287]	25/12/10	2,170	2,170	2,122	2,140	0	0.00	182,400	-
[7287]	25/12/09	2,101	2,140	2,085	2,140	+35	+1.66	106,800	-
[7287]	25/12/08	2,083	2,110	2,061	2,105	+54	+2.63	121,500	-
[7287]	25/12/05	2,078	2,094	2,043	2,051	-49	-2.33	230,200	-
[7287]	25/12/04	2,081	2,110	2,078	2,100	+15	+0.72	83,500	-
[7287]	25/12/03	2,121	2,135	2,082	2,085	-24	-1.14	122,600	-
[7287]	25/12/02	2,081	2,137	2,073	2,109	+33	+1.59	105,400	-
[7287]	25/12/01	2,130	2,142	2,062	2,076	-15	-0.72	158,500	-
[7287]	25/11/28	2,114	2,119	2,080	2,091	-14	-0.67	116,200	-
[7287]	25/11/27	2,080	2,131	2,060	2,105	+66	+3.24	204,800	-
[7287]	25/11/26	2,027	2,043	2,012	2,039	+12	+0.59	115,000	-
[7287]	25/11/25	2,010	2,033	2,010	2,027	+27	+1.35	114,200	-
[7287]	25/11/21	1,950	2,000	1,944	2,000	+20	+1.01	155,000	-
[7287]	25/11/20	2,003	2,004	1,972	1,980	+11	+0.56	194,500	-
[7287]	25/11/19	1,956	2,008	1,944	1,969	+9	+0.46	231,300	-
[7287]	25/11/18	1,936	1,996	1,934	1,960	+8	+0.41	170,700	-
[7287]	25/11/17	1,922	1,955	1,906	1,952	+48	+2.52	194,600	-
[7287]	25/11/14	1,900	1,928	1,900	1,904	-1	-0.05	121,000	-
[7287]	25/11/13	1,933	1,940	1,902	1,905	-31	-1.60	162,400	-
[7287]	25/11/12	1,859	1,944	1,851	1,936	+112	+6.14	361,500	-
[7287]	25/11/11	1,837	1,837	1,803	1,824	+4	+0.22	107,700	-
[7287]	25/11/10	1,803	1,825	1,796	1,820	+8	+0.44	91,700	-
[7287]	25/11/07	1,821	1,826	1,792	1,812	-27	-1.47	157,400	-
[7287]	25/11/06	1,815	1,852	1,815	1,839	+27	+1.49	114,500	-
[7287]	25/11/05	1,838	1,841	1,774	1,812	-30	-1.63	127,300	-
[7287]	25/11/04	1,807	1,850	1,796	1,842	+53	+2.96	125,700	-
[7287]	25/10/31	1,811	1,811	1,776	1,789	-11	-0.61	62,800	-
[7287]	25/10/30	1,768	1,800	1,768	1,800	+29	+1.64	94,000	-
[7287]	25/10/29	1,782	1,784	1,758	1,771	-13	-0.73	110,700	-
[7287]	25/10/28	1,830	1,830	1,782	1,784	-43	-2.35	95,800	-
[7287]	25/10/27	1,817	1,836	1,817	1,827	+11	+0.61	94,400	-
[7287]	25/10/24	1,829	1,831	1,802	1,816	-3	-0.16	58,900	-
[7287]	25/10/23	1,799	1,819	1,793	1,819	+20	+1.11	186,300	-
[7287]	25/10/22	1,780	1,807	1,779	1,799	+29	+1.64	109,200	-
[7287]	25/10/21	1,775	1,788	1,763	1,770	-1	-0.06	134,000	-
[7287]	25/10/20	1,750	1,778	1,740	1,771	+41	+2.37	117,400	-
[7287]	25/10/17	1,731	1,742	1,728	1,730	-24	-1.37	112,800	-
[7287]	25/10/16	1,720	1,754	1,720	1,754	+35	+2.04	102,700	-
[7287]	25/10/15	1,685	1,726	1,685	1,719	+33	+1.96	76,700	-
[7287]	25/10/14	1,672	1,710	1,671	1,686	-26	-1.52	135,700	-
[7287]	25/10/10	1,759	1,762	1,703	1,712	-50	-2.84	121,100	-
[7287]	25/10/09	1,734	1,762	1,724	1,762	+13	+0.74	81,600	-
[7287]	25/10/08	1,768	1,780	1,743	1,749	-20	-1.13	73,300	-
[7287]	25/10/07	1,746	1,773	1,740	1,769	+34	+1.96	83,000	-
[7287]	25/10/06	1,770	1,770	1,730	1,735	+2	+0.12	117,800	-
[7287]	25/10/03	1,719	1,736	1,718	1,733	+15	+0.87	58,000	-
[7287]	25/10/02	1,702	1,734	1,695	1,718	+10	+0.59	89,300	-
[7287]	25/10/01	1,760	1,760	1,702	1,708	-68	-3.83	133,800	-
[7287]	25/09/30	1,809	1,810	1,768	1,776	-34	-1.88	89,400	-
[7287]	25/09/29	1,806	1,820	1,791	1,810	-26	-1.42	103,600	-
[7287]	25/09/26	1,814	1,836	1,805	1,836	+16	+0.88	138,800	-
[7287]	25/09/25	1,840	1,851	1,806	1,820	-15	-0.82	143,200	-
[7287]	25/09/24	1,824	1,851	1,805	1,835	+16	+0.88	159,200	-
[7287]	25/09/22	1,800	1,829	1,796	1,819	+36	+2.02	118,200	-
[7287]	25/09/19	1,780	1,810	1,777	1,783	+8	+0.45	233,000	-
[7287]	25/09/18	1,795	1,802	1,775	1,775	-5	-0.28	112,000	-
[7287]	25/09/17	1,798	1,799	1,777	1,780	-14	-0.78	106,400	-
[7287]	25/09/16	1,795	1,800	1,784	1,794	-1	-0.06	65,700	-
[7287]	25/09/12	1,798	1,804	1,787	1,795	+4	+0.22	56,500	-
[7287]	25/09/11	1,800	1,805	1,788	1,791	-8	-0.44	100,700	-
[7287]	25/09/10	1,797	1,801	1,784	1,799	+6	+0.33	69,700	-
[7287]	25/09/09	1,809	1,813	1,792	1,793	-17	-0.94	98,400	-
[7287]	25/09/08	1,819	1,819	1,784	1,810	-8	-0.44	135,300	-
[7287]	25/09/05	1,785	1,818	1,784	1,818	+48	+2.71	166,700	-