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
[7421]	26/10/29	1,555	1,584	1,552	1,558	+22.0	+1.43	456,100	76,890,923,008
[7421]	26/10/28	1,549	1,563	1,531	1,536	-20.0	-1.29	91,400	75,805,179,904
[7421]	26/10/27	1,574	1,589	1,549	1,556	-58.0	-3.59	146,500	76,792,225,792
[7421]	26/10/26	1,589	1,618	1,580	1,614	+12.0	+0.75	96,100	79,654,658,048
[7421]	26/10/23	1,590	1,620	1,586	1,602	+32.0	+2.04	147,600	79,062,425,600
[7421]	26/10/22	1,583	1,592	1,554	1,570	-16.0	-1.01	64,400	77,483,155,456
[7421]	26/10/21	1,603	1,604	1,580	1,586	-17.0	-1.06	83,100	78,272,790,528
[7421]	26/10/20	1,587	1,605	1,575	1,603	+15.0	+0.94	137,300	79,111,782,400
[7421]	26/10/19	1,580	1,592	1,570	1,588	+20.0	+1.28	99,700	78,371,495,936
[7421]	26/10/16	1,578	1,584	1,551	1,568	-10.0	-0.63	112,000	77,384,450,048
[7421]	26/10/15	1,554	1,576	1,550	1,578	+24.0	+1.54	158,700	77,877,977,088
[7421]	26/10/14	1,530	1,554	1,530	1,554	+17.0	+1.11	98,400	76,693,520,384
[7421]	26/10/13	1,510	1,551	1,510	1,537	+31.0	+2.06	148,600	75,854,528,512
[7421]	26/10/09	1,490	1,526	1,490	1,506	+28.0	+1.89	162,800	74,324,606,976
[7421]	26/10/08	1,485	1,485	1,459	1,478	-7.0	-0.47	119,000	72,942,739,456
[7421]	26/10/07	1,450	1,502	1,449	1,485	+24.0	+1.64	151,200	73,288,204,288
[7421]	26/10/06	1,468	1,482	1,444	1,461	-15.0	-1.02	209,100	72,103,747,584
[7421]	26/10/05	1,490	1,497	1,474	1,476	-30.0	-1.99	168,100	72,844,034,048
[7421]	26/10/02	1,498	1,513	1,488	1,506	+8.0	+0.53	134,400	74,324,606,976
[7421]	26/10/01	1,493	1,508	1,481	1,498	-4.0	-0.27	168,300	73,929,785,344
[7421]	26/09/30	1,550	1,553	1,496	1,502	-51.0	-3.28	203,600	74,127,196,160
[7421]	26/09/29	1,599	1,600	1,552	1,553	-86.0	-5.25	268,400	76,644,163,584
[7421]	26/09/28	1,618	1,639	1,615	1,639	+15.0	+0.92	186,000	80,888,463,360
[7421]	26/09/25	1,620	1,624	1,618	1,624	+4.0	+0.25	68,200	80,148,176,896
[7421]	26/09/24	1,634	1,637	1,620	1,620	-14.0	-0.86	85,800	79,950,774,272
[7421]	26/09/18	1,634	1,638	1,624	1,634	-4.0	-0.24	59,900	80,641,703,936
[7421]	26/09/17	1,634	1,640	1,628	1,638	+4.0	+0.24	40,500	80,839,114,752
[7421]	26/09/16	1,640	1,640	1,632	1,634	-5.0	-0.31	47,500	80,641,703,936
[7421]	26/09/15	1,616	1,639	1,616	1,639	+24.0	+1.49	65,700	80,888,463,360
[7421]	26/09/14	1,602	1,615	1,602	1,615	+10.0	+0.62	55,500	79,704,006,656
[7421]	26/09/11	1,618	1,628	1,598	1,605	-13.0	-0.80	124,800	79,210,487,808
[7421]	26/09/10	1,619	1,626	1,614	1,618	-8.0	-0.49	77,700	79,852,068,864
[7421]	26/09/09	1,619	1,629	1,607	1,626	+7.0	+0.43	55,200	80,246,882,304
[7421]	26/09/08	1,613	1,623	1,599	1,619	+8.0	+0.50	70,700	79,901,417,472
[7421]	26/09/07	1,610	1,617	1,601	1,611	-5.0	-0.31	66,000	79,506,604,032
[7421]	26/09/04	1,600	1,617	1,588	1,616	+14.0	+0.87	90,000	79,753,363,456
[7421]	26/09/03	1,620	1,625	1,602	1,602	-7.0	-0.44	81,100	79,062,425,600
[7421]	26/09/02	1,626	1,627	1,609	1,609	-24.0	-1.47	137,100	79,407,898,624
[7421]	26/09/01	1,645	1,648	1,631	1,633	-15.0	-0.91	93,400	80,592,355,328
[7421]	26/08/31	1,648	1,648	1,633	1,648	+6.0	+0.37	60,500	81,332,633,600
[7421]	26/08/28	1,631	1,648	1,630	1,642	+6.0	+0.37	93,000	81,036,525,568
[7421]	26/08/27	1,639	1,639	1,624	1,636	-2.0	-0.12	51,800	80,740,409,344
[7421]	26/08/26	1,620	1,638	1,619	1,638	+18.0	+1.11	62,300	80,839,114,752
[7421]	26/08/25	1,635	1,638	1,615	1,620	0	+0.00	53,800	79,950,774,272
[7421]	26/08/24	1,618	1,633	1,613	1,620	+11.0	+0.68	80,500	79,950,774,272
[7421]	26/08/21	1,600	1,618	1,600	1,609	+15.0	+0.94	51,100	79,407,898,624
[7421]	26/08/20	1,591	1,607	1,581	1,594	+6.0	+0.38	58,000	78,667,612,160
[7421]	26/08/19	1,590	1,597	1,575	1,588	+7.0	+0.44	52,700	78,371,569,664
[7421]	26/08/18	1,574	1,590	1,564	1,581	+15.0	+0.96	57,800	78,026,104,832
[7421]	26/08/17	1,574	1,575	1,555	1,566	-4.0	-0.25	50,000	77,285,818,368
[7421]	26/08/14	1,573	1,582	1,554	1,570	-3.0	-0.19	94,300	77,483,229,184
[7421]	26/08/13	1,560	1,573	1,550	1,573	+14.0	+0.90	79,800	77,631,291,392
[7421]	26/08/12	1,526	1,572	1,518	1,559	-26.0	-1.64	163,800	76,940,353,536
[7421]	26/08/10	1,575	1,585	1,550	1,585	+33.0	+2.13	84,700	78,223,515,648
[7421]	26/08/07	1,558	1,577	1,545	1,552	+3.0	+0.19	84,300	76,594,888,704
[7421]	26/08/06	1,561	1,563	1,536	1,549	0	+0.00	93,700	76,446,826,496
[7421]	26/08/05	1,560	1,590	1,532	1,549	-37.0	-2.33	103,300	76,446,826,496
[7421]	26/08/04	1,623	1,623	1,565	1,586	-28.0	-1.73	124,300	78,272,864,256
[7421]	26/08/03	1,624	1,635	1,601	1,614	-14.0	-0.86	109,300	79,654,731,776
[7421]	26/07/31	1,620	1,642	1,611	1,628	-32.0	-1.93	109,600	80,345,669,632
[7421]	26/07/30	1,651	1,660	1,625	1,660	+9.0	+0.55	182,200	81,924,947,968
[7421]	26/07/29	1,590	1,667	1,581	1,651	+76.0	+4.83	268,700	81,480,769,536
[7421]	26/07/28	1,560	1,575	1,547	1,575	+23.0	+1.48	99,900	77,729,988,608
[7421]	26/07/27	1,534	1,559	1,534	1,552	+18.0	+1.17	121,600	76,594,888,704
[7421]	26/07/24	1,515	1,543	1,512	1,534	+12.0	+0.79	113,700	75,706,548,224
[7421]	26/07/23	1,536	1,537	1,517	1,522	-14.0	-0.91	79,700	75,114,315,776
[7421]	26/07/22	1,527	1,545	1,518	1,536	-13.0	-0.84	103,200	75,805,245,440
[7421]	26/07/21	1,560	1,573	1,540	1,549	0	+0.00	51,600	76,446,826,496
[7421]	26/07/17	1,559	1,574	1,549	1,549	+3	+0.19	49,300	-
[7421]	26/07/16	1,550	1,564	1,546	1,546	-9	-0.58	42,100	-
[7421]	26/07/15	1,570	1,573	1,550	1,555	-6	-0.38	51,000	-
[7421]	26/07/14	1,555	1,589	1,555	1,561	+16	+1.04	88,000	-
[7421]	26/07/13	1,525	1,550	1,525	1,545	+31	+2.05	52,900	-
[7421]	26/07/10	1,531	1,537	1,514	1,514	-17	-1.11	52,800	-
[7421]	26/07/09	1,534	1,543	1,530	1,531	-5	-0.33	49,200	-
[7421]	26/07/08	1,540	1,550	1,535	1,536	+1	+0.07	72,000	-
[7421]	26/07/07	1,530	1,538	1,519	1,535	+6	+0.39	65,500	-
[7421]	26/07/06	1,506	1,533	1,500	1,529	+38	+2.55	98,900	-
[7421]	26/07/03	1,499	1,516	1,491	1,491	+2	+0.13	74,000	-
[7421]	26/07/02	1,491	1,501	1,485	1,489	+8	+0.54	94,500	-
[7421]	26/07/01	1,479	1,482	1,462	1,481	+2	+0.14	45,000	-
[7421]	26/06/30	1,487	1,489	1,475	1,479	-9	-0.60	56,200	-
[7421]	26/06/29	1,439	1,488	1,432	1,488	+58	+4.06	124,100	-
[7421]	26/06/26	1,417	1,430	1,407	1,430	+17	+1.20	53,900	-
[7421]	26/06/25	1,415	1,427	1,411	1,413	+3	+0.21	40,900	-
[7421]	26/06/24	1,398	1,421	1,383	1,410	+30	+2.17	107,500	-
[7421]	26/06/23	1,378	1,389	1,368	1,380	+11	+0.80	58,400	-
[7421]	26/06/22	1,367	1,375	1,361	1,369	-1	-0.07	57,900	-
[7421]	26/06/19	1,377	1,385	1,355	1,370	-6	-0.44	125,800	-
[7421]	26/06/18	1,392	1,394	1,363	1,376	-19	-1.36	128,600	-
[7421]	26/06/17	1,422	1,427	1,395	1,395	-19	-1.34	97,300	-
[7421]	26/06/16	1,420	1,423	1,395	1,414	-21	-1.46	90,300	-
[7421]	26/06/15	1,438	1,450	1,421	1,435	-10	-0.69	65,300	-
[7421]	26/06/12	1,463	1,463	1,433	1,445	-5	-0.34	103,600	-
[7421]	26/06/11	1,445	1,462	1,440	1,450	+11	+0.76	86,800	-
[7421]	26/06/10	1,401	1,439	1,400	1,439	+45	+3.23	103,000	-
[7421]	26/06/09	1,406	1,414	1,394	1,394	-12	-0.85	67,100	-
[7421]	26/06/08	1,400	1,418	1,397	1,406	+9	+0.64	94,100	-
[7421]	26/06/05	1,370	1,398	1,368	1,397	+37	+2.72	88,200	-
[7421]	26/06/04	1,361	1,372	1,353	1,360	-6	-0.44	95,800	-
[7421]	26/06/03	1,371	1,371	1,352	1,366	-8	-0.58	144,600	-
[7421]	26/06/02	1,398	1,398	1,374	1,374	-36	-2.55	168,400	-
[7421]	26/06/01	1,430	1,430	1,387	1,410	-20	-1.40	166,500	-
[7421]	26/05/29	1,400	1,437	1,400	1,430	+32	+2.29	130,500	-
[7421]	26/05/28	1,398	1,399	1,388	1,398	0	0.00	119,100	-
[7421]	26/05/27	1,397	1,412	1,392	1,398	-1	-0.07	101,200	-
[7421]	26/05/26	1,399	1,405	1,392	1,399	-3	-0.21	96,600	-
[7421]	26/05/25	1,430	1,433	1,398	1,402	-25	-1.75	158,600	-
[7421]	26/05/22	1,435	1,437	1,411	1,427	-12.0	-0.83	109,800	-
[7421]	26/05/21	1,455	1,460	1,438	1,439	-13.0	-0.90	82,600	-
[7421]	26/05/20	1,470	1,470	1,440	1,452	-4.0	-0.27	102,100	-
[7421]	26/05/19	1,425	1,465	1,425	1,456	+36.0	+2.54	130,000	-
[7421]	26/05/18	1,432	1,435	1,413	1,420	-8.0	-0.56	95,700	-
[7421]	26/05/15	1,419	1,428	1,408	1,428	+9.0	+0.63	92,300	-
[7421]	26/05/14	1,424	1,440	1,417	1,419	-2.0	-0.14	121,100	-
[7421]	26/05/13	1,390	1,425	1,388	1,421	+31.0	+2.23	163,400	-
[7421]	26/05/12	1,405	1,413	1,384	1,390	-5.0	-0.36	211,100	-
[7421]	26/05/11	1,480	1,490	1,385	1,395	-100.0	-6.69	479,400	-
[7421]	26/05/08	1,525	1,526	1,487	1,495	-19.0	-1.25	170,100	-
[7421]	26/05/07	1,531	1,538	1,514	1,514	-16.0	-1.05	110,700	-
[7421]	26/05/01	1,520	1,531	1,508	1,530	+12.0	+0.79	91,800	-
[7421]	26/04/30	1,525	1,526	1,512	1,518	-8.0	-0.52	84,800	-
[7421]	26/04/28	1,524	1,526	1,508	1,526	+3.0	+0.20	90,000	-
[7421]	26/04/27	1,517	1,534	1,511	1,523	+20	+1.33	107,800	-
[7421]	26/04/24	1,502	1,507	1,491	1,503	-3	-0.20	139,600	-
[7421]	26/04/23	1,513	1,519	1,500	1,506	-8	-0.53	86,800	-
[7421]	26/04/22	1,547	1,548	1,508	1,514	-33	-2.13	108,400	-
[7421]	26/04/21	1,568	1,570	1,547	1,547	-20	-1.28	86,400	-
[7421]	26/04/20	1,570	1,574	1,560	1,567	+5	+0.32	52,900	-
[7421]	26/04/17	1,556	1,569	1,556	1,562	+6	+0.39	43,300	-
[7421]	26/04/16	1,561	1,577	1,552	1,556	-5	-0.32	67,900	-
[7421]	26/04/15	1,540	1,561	1,540	1,561	+24	+1.56	81,500	-
[7421]	26/04/14	1,567	1,580	1,532	1,537	-30	-1.91	146,300	-
[7421]	26/04/13	1,580	1,597	1,565	1,567	-15	-0.95	78,200	-
[7421]	26/04/10	1,600	1,608	1,577	1,582	-19	-1.19	77,500	-
[7421]	26/04/09	1,618	1,631	1,601	1,601	-17	-1.05	73,100	-
[7421]	26/04/08	1,620	1,625	1,614	1,618	+10	+0.62	87,200	-
[7421]	26/04/07	1,614	1,623	1,603	1,608	-7	-0.43	61,800	-
[7421]	26/04/06	1,608	1,620	1,607	1,615	+7	+0.44	69,700	-
[7421]	26/04/03	1,585	1,608	1,585	1,608	+27	+1.71	71,600	-
[7421]	26/04/02	1,595	1,610	1,580	1,581	+1	+0.06	119,000	-
[7421]	26/04/01	1,585	1,598	1,579	1,580	+15	+0.96	154,000	-
[7421]	26/03/31	1,588	1,606	1,565	1,565	-46	-2.86	167,000	-
[7421]	26/03/30	1,591	1,611	1,577	1,611	-20	-1.23	314,400	-
[7421]	26/03/27	1,648	1,649	1,631	1,631	-5	-0.31	251,700	-
[7421]	26/03/26	1,645	1,645	1,632	1,636	-9	-0.55	194,300	-
[7421]	26/03/25	1,650	1,662	1,642	1,645	+1	+0.06	188,600	-
[7421]	26/03/24	1,632	1,647	1,629	1,644	+19	+1.17	124,600	-
[7421]	26/03/23	1,609	1,625	1,602	1,625	+5	+0.31	126,700	-
[7421]	26/03/19	1,624	1,634	1,620	1,620	-11	-0.67	94,600	-
[7421]	26/03/18	1,616	1,631	1,616	1,631	+13	+0.80	87,700	-
[7421]	26/03/17	1,599	1,625	1,599	1,618	+28	+1.76	94,100	-
[7421]	26/03/16	1,576	1,599	1,574	1,590	+13	+0.82	70,000	-
[7421]	26/03/13	1,590	1,607	1,577	1,577	-29	-1.81	114,000	-
[7421]	26/03/12	1,600	1,607	1,598	1,606	+1	+0.06	57,000	-
[7421]	26/03/11	1,595	1,606	1,595	1,605	+11	+0.69	52,200	-
[7421]	26/03/10	1,595	1,605	1,590	1,594	+16	+1.01	74,300	-
[7421]	26/03/09	1,562	1,585	1,561	1,578	+8	+0.51	89,800	-
[7421]	26/03/06	1,570	1,573	1,561	1,570	+2	+0.13	56,300	-
[7421]	26/03/05	1,593	1,594	1,568	1,568	-8	-0.51	77,400	-
[7421]	26/03/04	1,565	1,578	1,556	1,576	0	0.00	95,600	-
[7421]	26/03/03	1,600	1,600	1,576	1,576	-25	-1.56	89,000	-
[7421]	26/03/02	1,595	1,614	1,590	1,601	+3	+0.19	133,800	-
[7421]	26/02/27	1,585	1,599	1,581	1,598	+18	+1.14	60,700	-
[7421]	26/02/26	1,576	1,586	1,576	1,580	+4	+0.25	59,700	-
[7421]	26/02/25	1,570	1,587	1,564	1,576	+14	+0.90	79,200	-
[7421]	26/02/24	1,550	1,568	1,545	1,562	+18	+1.17	58,300	-
[7421]	26/02/20	1,553	1,559	1,540	1,544	-17	-1.09	70,900	-
[7421]	26/02/19	1,541	1,565	1,535	1,561	+24	+1.56	74,900	-
[7421]	26/02/18	1,539	1,550	1,537	1,537	0	0.00	73,400	-
[7421]	26/02/17	1,544	1,554	1,537	1,537	-8	-0.52	85,100	-
[7421]	26/02/16	1,563	1,568	1,544	1,545	-10	-0.64	114,400	-
[7421]	26/02/13	1,566	1,575	1,551	1,555	-11	-0.70	113,000	-
[7421]	26/02/12	1,590	1,590	1,553	1,566	-40	-2.49	254,100	-
[7421]	26/02/10	1,618	1,622	1,606	1,606	-13	-0.80	109,200	-
[7421]	26/02/09	1,624	1,627	1,605	1,619	+16	+1.00	107,500	-
[7421]	26/02/06	1,605	1,611	1,596	1,603	+1	+0.06	70,000	-
[7421]	26/02/05	1,599	1,610	1,594	1,602	+16	+1.01	99,800	-
[7421]	26/02/04	1,584	1,590	1,575	1,586	+8	+0.51	95,500	-
[7421]	26/02/03	1,586	1,588	1,578	1,578	-8	-0.50	68,200	-
[7421]	26/02/02	1,583	1,589	1,581	1,586	+7	+0.44	79,000	-
[7421]	26/01/30	1,576	1,579	1,567	1,579	+13	+0.83	63,600	-
[7421]	26/01/29	1,553	1,566	1,541	1,566	+8	+0.51	114,900	-
[7421]	26/01/28	1,571	1,571	1,557	1,558	-11	-0.70	73,100	-
[7421]	26/01/27	1,571	1,577	1,562	1,569	-1	-0.06	81,500	-
[7421]	26/01/26	1,578	1,578	1,561	1,570	-8	-0.51	93,100	-
[7421]	26/01/23	1,584	1,592	1,577	1,578	-1	-0.06	83,500	-
[7421]	26/01/22	1,588	1,589	1,576	1,579	+6	+0.38	88,100	-
[7421]	26/01/21	1,577	1,589	1,562	1,573	-23	-1.44	114,100	-
[7421]	26/01/20	1,576	1,598	1,571	1,596	+26	+1.66	90,700	-
[7421]	26/01/19	1,574	1,579	1,569	1,570	+1	+0.06	84,000	-
[7421]	26/01/16	1,572	1,576	1,566	1,569	-1	-0.06	106,300	-
[7421]	26/01/15	1,562	1,572	1,561	1,570	+12	+0.77	68,800	-
[7421]	26/01/14	1,549	1,560	1,548	1,558	+12	+0.78	59,400	-
[7421]	26/01/13	1,574	1,576	1,546	1,546	-25	-1.59	139,200	-
[7421]	26/01/09	1,564	1,577	1,564	1,571	+17	+1.09	84,000	-
[7421]	26/01/08	1,552	1,557	1,546	1,554	+2	+0.13	65,600	-
[7421]	26/01/07	1,540	1,560	1,536	1,552	+6	+0.39	87,000	-
[7421]	26/01/06	1,546	1,550	1,537	1,546	+8	+0.52	83,900	-
[7421]	26/01/05	1,545	1,545	1,526	1,538	-7	-0.45	107,100	-
[7421]	25/12/30	1,556	1,560	1,545	1,545	-20	-1.28	98,600	-
[7421]	25/12/29	1,572	1,573	1,556	1,565	-9	-0.57	76,800	-
[7421]	25/12/26	1,574	1,577	1,569	1,574	+2	+0.13	59,900	-
[7421]	25/12/25	1,580	1,582	1,566	1,572	-5	-0.32	44,400	-
[7421]	25/12/24	1,582	1,585	1,566	1,577	-1	-0.06	62,800	-
[7421]	25/12/23	1,570	1,583	1,569	1,578	+8	+0.51	61,100	-
[7421]	25/12/22	1,566	1,574	1,557	1,570	+5	+0.32	99,100	-
[7421]	25/12/19	1,556	1,565	1,551	1,565	+6	+0.38	73,500	-
[7421]	25/12/18	1,535	1,559	1,535	1,559	+27	+1.76	77,000	-
[7421]	25/12/17	1,535	1,535	1,525	1,532	-2	-0.13	35,800	-
[7421]	25/12/16	1,544	1,548	1,532	1,534	-8	-0.52	52,900	-
[7421]	25/12/15	1,529	1,542	1,527	1,542	+24	+1.58	61,400	-
[7421]	25/12/12	1,515	1,526	1,514	1,518	+4	+0.26	61,600	-
[7421]	25/12/11	1,526	1,528	1,511	1,514	-1	-0.07	46,700	-
[7421]	25/12/10	1,513	1,521	1,513	1,515	+2	+0.13	49,100	-
[7421]	25/12/09	1,525	1,526	1,509	1,513	-12	-0.79	59,300	-
[7421]	25/12/08	1,519	1,528	1,515	1,525	+6	+0.39	40,400	-
[7421]	25/12/05	1,513	1,522	1,508	1,519	+6	+0.40	44,900	-
[7421]	25/12/04	1,520	1,522	1,511	1,513	-7	-0.46	70,500	-
[7421]	25/12/03	1,539	1,539	1,520	1,520	-21	-1.36	55,500	-
[7421]	25/12/02	1,548	1,549	1,536	1,541	-9	-0.58	50,600	-
[7421]	25/12/01	1,554	1,560	1,546	1,550	-8	-0.51	76,700	-
[7421]	25/11/28	1,553	1,558	1,548	1,558	+10	+0.65	53,300	-
[7421]	25/11/27	1,550	1,554	1,544	1,548	-2	-0.13	45,500	-
[7421]	25/11/26	1,543	1,554	1,540	1,550	+8	+0.52	66,300	-
[7421]	25/11/25	1,545	1,550	1,537	1,542	-2	-0.13	57,500	-
[7421]	25/11/21	1,514	1,545	1,514	1,544	+30	+1.98	78,000	-
[7421]	25/11/20	1,518	1,518	1,506	1,514	+11	+0.73	62,600	-
[7421]	25/11/19	1,510	1,521	1,503	1,503	-2	-0.13	72,400	-
[7421]	25/11/18	1,503	1,513	1,500	1,505	-4	-0.27	65,900	-
[7421]	25/11/17	1,527	1,528	1,507	1,509	-24	-1.57	93,500	-
[7421]	25/11/14	1,530	1,540	1,528	1,533	-6	-0.39	63,700	-
[7421]	25/11/13	1,544	1,552	1,535	1,539	-5	-0.32	85,000	-
[7421]	25/11/12	1,527	1,548	1,527	1,544	+15	+0.98	65,800	-
[7421]	25/11/11	1,534	1,535	1,521	1,529	+4	+0.26	64,500	-
[7421]	25/11/10	1,551	1,552	1,524	1,525	+24	+1.60	126,100	-
[7421]	25/11/07	1,478	1,505	1,478	1,501	+23	+1.56	67,200	-
[7421]	25/11/06	1,478	1,485	1,476	1,478	+2	+0.14	52,700	-
[7421]	25/11/05	1,496	1,499	1,474	1,476	-19	-1.27	91,800	-
[7421]	25/11/04	1,485	1,495	1,471	1,495	+6	+0.40	106,300	-
[7421]	25/10/31	1,486	1,497	1,486	1,489	+6	+0.40	78,700	-
[7421]	25/10/30	1,480	1,491	1,475	1,483	-3	-0.20	112,600	-
[7421]	25/10/29	1,520	1,521	1,486	1,486	-46	-3.00	162,200	-
[7421]	25/10/28	1,541	1,541	1,525	1,532	-12	-0.78	84,300	-
[7421]	25/10/27	1,547	1,553	1,541	1,544	-1	-0.06	61,800	-
[7421]	25/10/24	1,590	1,590	1,545	1,545	-42	-2.65	98,500	-
[7421]	25/10/23	1,582	1,593	1,580	1,587	+3	+0.19	45,800	-
[7421]	25/10/22	1,575	1,588	1,575	1,584	+10	+0.64	45,100	-
[7421]	25/10/21	1,565	1,578	1,562	1,574	+12	+0.77	60,200	-
[7421]	25/10/20	1,585	1,593	1,561	1,562	-16	-1.01	56,800	-
[7421]	25/10/17	1,560	1,582	1,560	1,578	+17	+1.09	55,700	-
[7421]	25/10/16	1,569	1,573	1,555	1,561	-7	-0.45	57,000	-
[7421]	25/10/15	1,579	1,582	1,565	1,568	-5	-0.32	61,000	-
[7421]	25/10/14	1,535	1,573	1,533	1,573	+23	+1.48	101,200	-
[7421]	25/10/10	1,533	1,550	1,528	1,550	+7	+0.45	81,100	-
[7421]	25/10/09	1,550	1,550	1,533	1,543	-14	-0.90	84,000	-
[7421]	25/10/08	1,575	1,588	1,553	1,557	-13	-0.83	75,300	-
[7421]	25/10/07	1,551	1,572	1,542	1,570	+18	+1.16	83,600	-
[7421]	25/10/06	1,560	1,565	1,543	1,552	+21	+1.37	122,100	-
[7421]	25/10/03	1,536	1,547	1,531	1,531	-5	-0.33	121,700	-
[7421]	25/10/02	1,541	1,547	1,532	1,536	-9	-0.58	139,100	-
[7421]	25/10/01	1,576	1,581	1,545	1,545	-32	-2.03	201,900	-
[7421]	25/09/30	1,610	1,610	1,577	1,577	-48	-2.95	172,200	-
[7421]	25/09/29	1,652	1,658	1,622	1,625	-63	-3.73	386,400	-
[7421]	25/09/26	1,698	1,699	1,685	1,688	+14	+0.84	300,900	-
[7421]	25/09/25	1,664	1,674	1,663	1,674	+13	+0.78	246,900	-
[7421]	25/09/24	1,655	1,664	1,654	1,661	+4	+0.24	136,700	-
[7421]	25/09/22	1,652	1,665	1,652	1,657	-8	-0.48	101,300	-
[7421]	25/09/19	1,657	1,665	1,651	1,665	+2	+0.12	103,200	-
[7421]	25/09/18	1,650	1,663	1,643	1,663	+14	+0.85	85,900	-
[7421]	25/09/17	1,642	1,649	1,636	1,649	+8	+0.49	60,800	-
[7421]	25/09/16	1,645	1,647	1,638	1,641	+4	+0.24	64,600	-
[7421]	25/09/12	1,648	1,651	1,637	1,637	-6	-0.37	63,700	-
[7421]	25/09/11	1,636	1,647	1,635	1,643	+5	+0.31	58,000	-
[7421]	25/09/10	1,637	1,645	1,635	1,638	+1	+0.06	65,700	-
[7421]	25/09/09	1,642	1,649	1,634	1,637	-3	-0.18	62,000	-
[7421]	25/09/08	1,649	1,654	1,633	1,640	-7	-0.43	92,400	-
[7421]	25/09/05	1,665	1,668	1,647	1,647	-18	-1.08	100,700	-