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
[7510]	26/10/29	2,813	2,846	2,787	2,845	+27.0	+0.96	113,100	45,596,786,688
[7510]	26/10/28	2,857	2,878	2,816	2,818	-39.0	-1.37	53,500	45,164,056,576
[7510]	26/10/27	2,846	2,875	2,833	2,857	+39.0	+1.38	35,700	45,789,110,272
[7510]	26/10/26	2,810	2,824	2,786	2,818	-4.0	-0.14	32,400	45,164,056,576
[7510]	26/10/23	2,836	2,844	2,750	2,822	-35.0	-1.23	38,400	45,228,167,168
[7510]	26/10/22	2,903	2,926	2,855	2,857	-52.0	-1.79	24,100	45,789,110,272
[7510]	26/10/21	2,905	2,919	2,880	2,909	+19.0	+0.66	27,500	46,622,515,200
[7510]	26/10/20	3,015	3,035	2,860	2,890	-155.0	-5.09	44,900	46,318,002,176
[7510]	26/10/19	2,947	3,045	2,946	3,045	+35.0	+1.16	39,000	48,802,185,216
[7510]	26/10/16	2,951	3,055	2,951	3,010	+109.0	+3.76	37,500	48,241,238,016
[7510]	26/10/15	3,060	3,070	2,901	2,901	-179.0	-5.81	70,400	46,494,298,112
[7510]	26/10/14	2,970	3,125	2,969	3,080	+120.0	+4.05	80,800	49,363,128,320
[7510]	26/10/13	2,935	2,983	2,917	2,960	+35.0	+1.20	41,700	47,439,888,384
[7510]	26/10/09	2,838	2,931	2,838	2,925	+58.0	+2.02	33,900	46,878,945,280
[7510]	26/10/08	2,855	2,892	2,819	2,867	-38.0	-1.31	44,900	45,949,378,560
[7510]	26/10/07	2,856	2,947	2,855	2,905	+18.0	+0.62	41,400	46,558,404,608
[7510]	26/10/06	2,855	2,899	2,851	2,887	+9.0	+0.31	29,700	46,269,919,232
[7510]	26/10/05	2,829	2,892	2,818	2,878	+47.0	+1.66	34,000	46,125,678,592
[7510]	26/10/02	2,851	2,899	2,831	2,831	-70.0	-2.41	34,600	45,372,407,808
[7510]	26/10/01	2,877	2,919	2,856	2,901	-12.0	-0.41	33,100	46,494,298,112
[7510]	26/09/30	2,828	2,916	2,800	2,913	+90.0	+3.19	59,100	46,686,621,696
[7510]	26/09/29	2,804	2,864	2,785	2,823	-28.0	-0.98	85,700	45,244,194,816
[7510]	26/09/28	2,884	2,903	2,843	2,851	-49.0	-1.69	54,800	45,692,948,480
[7510]	26/09/25	2,832	2,900	2,814	2,900	+91.0	+3.24	111,600	46,478,270,464
[7510]	26/09/24	2,780	2,823	2,780	2,809	+33.0	+1.19	145,400	45,019,815,936
[7510]	26/09/18	2,785	2,787	2,746	2,776	-3.0	-0.11	58,400	44,490,924,032
[7510]	26/09/17	2,757	2,787	2,754	2,779	+44.0	+1.61	73,300	44,539,006,976
[7510]	26/09/16	2,700	2,745	2,700	2,735	+39.0	+1.45	46,400	43,833,819,136
[7510]	26/09/15	2,661	2,700	2,645	2,696	+31.0	+1.16	42,900	43,208,765,440
[7510]	26/09/14	2,630	2,665	2,625	2,665	+37.0	+1.41	50,900	42,711,928,832
[7510]	26/09/11	2,596	2,645	2,590	2,628	-4.0	-0.15	33,200	42,118,930,432
[7510]	26/09/10	2,634	2,648	2,611	2,632	-3.0	-0.11	28,900	42,183,036,928
[7510]	26/09/09	2,671	2,688	2,632	2,635	-47.0	-1.75	23,100	42,231,119,872
[7510]	26/09/08	2,760	2,760	2,682	2,682	-79.0	-2.86	41,200	42,984,386,560
[7510]	26/09/07	2,790	2,800	2,750	2,761	-6.0	-0.22	46,200	44,250,517,504
[7510]	26/09/04	2,752	2,787	2,732	2,767	+3.0	+0.11	39,100	44,346,679,296
[7510]	26/09/03	2,790	2,816	2,755	2,764	+24.0	+0.88	52,100	44,298,600,448
[7510]	26/09/02	2,772	2,792	2,740	2,740	-67.0	-2.39	61,500	43,913,953,280
[7510]	26/09/01	2,742	2,811	2,742	2,807	+39.0	+1.41	58,500	44,987,760,640
[7510]	26/08/31	2,727	2,779	2,721	2,768	+23.0	+0.84	39,000	44,362,706,944
[7510]	26/08/28	2,751	2,800	2,743	2,745	-42.0	-1.51	42,900	43,994,087,424
[7510]	26/08/27	2,775	2,807	2,755	2,787	-4.0	-0.14	37,700	44,667,219,968
[7510]	26/08/26	2,745	2,806	2,745	2,791	+31.0	+1.12	55,700	44,731,330,560
[7510]	26/08/25	2,745	2,763	2,725	2,760	+14.0	+0.51	35,500	44,234,493,952
[7510]	26/08/24	2,712	2,804	2,700	2,746	+21.0	+0.77	48,500	44,010,115,072
[7510]	26/08/21	2,701	2,747	2,683	2,725	-20.0	-0.73	43,600	43,673,546,752
[7510]	26/08/20	2,722	2,751	2,718	2,745	+26.0	+0.96	28,900	43,994,087,424
[7510]	26/08/19	2,764	2,783	2,718	2,719	-87.0	-3.10	34,800	43,577,384,960
[7510]	26/08/18	2,860	2,860	2,806	2,806	-73.0	-2.54	32,200	44,971,732,992
[7510]	26/08/17	2,868	2,908	2,852	2,879	-13.0	-0.45	34,700	46,141,706,240
[7510]	26/08/14	2,851	2,917	2,846	2,892	-3.0	-0.10	42,800	46,350,053,376
[7510]	26/08/13	2,788	2,896	2,777	2,895	+99.0	+3.54	47,200	46,398,136,320
[7510]	26/08/12	2,910	2,910	2,788	2,796	-109.0	-3.75	50,000	44,811,464,704
[7510]	26/08/10	2,886	2,908	2,828	2,905	+27.0	+0.94	25,100	46,558,404,608
[7510]	26/08/07	2,900	2,937	2,810	2,878	-44.0	-1.51	35,100	46,125,678,592
[7510]	26/08/06	2,880	2,947	2,870	2,922	+26.0	+0.90	32,900	46,830,866,432
[7510]	26/08/05	2,889	2,952	2,871	2,896	+24.0	+0.84	58,400	46,414,163,968
[7510]	26/08/04	2,720	2,881	2,703	2,872	+119.0	+4.32	77,900	46,029,516,800
[7510]	26/08/03	2,738	2,806	2,690	2,753	+315.0	+12.92	148,000	44,122,304,512
[7510]	26/07/31	2,455	2,515	2,437	2,438	-34.0	-1.38	29,100	39,073,800,192
[7510]	26/07/30	2,468	2,496	2,460	2,472	+13.0	+0.53	27,800	39,618,719,744
[7510]	26/07/29	2,483	2,486	2,424	2,459	-24.0	-0.97	20,800	39,410,368,512
[7510]	26/07/28	2,460	2,500	2,417	2,483	+23.0	+0.93	25,200	39,795,015,680
[7510]	26/07/27	2,456	2,473	2,424	2,460	+4.0	+0.16	22,500	39,426,396,160
[7510]	26/07/24	2,499	2,499	2,441	2,456	-38.0	-1.52	30,900	39,362,285,568
[7510]	26/07/23	2,490	2,494	2,461	2,494	+36.0	+1.46	16,300	39,971,311,616
[7510]	26/07/22	2,442	2,460	2,421	2,458	+38.0	+1.57	14,800	39,394,340,864
[7510]	26/07/21	2,349	2,428	2,349	2,420	+94.0	+4.04	28,300	38,785,314,816
[7510]	26/07/17	2,360	2,380	2,310	2,326	-34	-1.44	23,600	-
[7510]	26/07/16	2,349	2,370	2,340	2,360	+12	+0.51	11,700	-
[7510]	26/07/15	2,355	2,363	2,337	2,348	+13	+0.56	12,000	-
[7510]	26/07/14	2,347	2,359	2,334	2,335	+1	+0.04	7,600	-
[7510]	26/07/13	2,399	2,440	2,331	2,334	-42	-1.77	29,500	-
[7510]	26/07/10	2,356	2,399	2,349	2,376	+33	+1.41	20,300	-
[7510]	26/07/09	2,314	2,356	2,313	2,343	+29	+1.25	8,200	-
[7510]	26/07/08	2,335	2,347	2,304	2,314	-19	-0.81	28,300	-
[7510]	26/07/07	2,351	2,388	2,333	2,333	+7	+0.30	18,900	-
[7510]	26/07/06	2,315	2,355	2,307	2,326	+14	+0.61	30,700	-
[7510]	26/07/03	2,313	2,328	2,298	2,312	+26	+1.14	15,100	-
[7510]	26/07/02	2,311	2,325	2,278	2,286	-2	-0.09	15,600	-
[7510]	26/07/01	2,281	2,308	2,281	2,288	+17	+0.75	13,000	-
[7510]	26/06/30	2,286	2,308	2,266	2,271	0	0.00	9,600	-
[7510]	26/06/29	2,294	2,300	2,253	2,271	-28	-1.22	14,200	-
[7510]	26/06/26	2,335	2,335	2,286	2,299	-42	-1.79	12,200	-
[7510]	26/06/25	2,356	2,362	2,339	2,341	+24	+1.04	12,800	-
[7510]	26/06/24	2,336	2,359	2,308	2,317	-34	-1.45	17,100	-
[7510]	26/06/23	2,385	2,396	2,339	2,351	-18	-0.76	13,700	-
[7510]	26/06/22	2,386	2,392	2,366	2,369	-3	-0.13	9,400	-
[7510]	26/06/19	2,387	2,387	2,357	2,372	+3	+0.13	8,000	-
[7510]	26/06/18	2,372	2,382	2,333	2,369	+28	+1.20	14,100	-
[7510]	26/06/17	2,287	2,366	2,279	2,341	+53	+2.32	18,100	-
[7510]	26/06/16	2,328	2,328	2,275	2,288	-37	-1.59	14,700	-
[7510]	26/06/15	2,318	2,358	2,316	2,325	+10	+0.43	12,200	-
[7510]	26/06/12	2,315	2,338	2,300	2,315	+21	+0.92	18,700	-
[7510]	26/06/11	2,340	2,340	2,277	2,294	-46	-1.97	16,500	-
[7510]	26/06/10	2,326	2,358	2,313	2,340	+27	+1.17	30,700	-
[7510]	26/06/09	2,346	2,349	2,304	2,313	+10	+0.43	21,200	-
[7510]	26/06/08	2,361	2,361	2,295	2,303	-93	-3.88	24,300	-
[7510]	26/06/05	2,359	2,416	2,345	2,396	+15	+0.63	13,600	-
[7510]	26/06/04	2,359	2,402	2,320	2,381	+33	+1.41	13,300	-
[7510]	26/06/03	2,340	2,381	2,340	2,348	+3	+0.13	15,600	-
[7510]	26/06/02	2,372	2,372	2,328	2,345	-46	-1.92	22,500	-
[7510]	26/06/01	2,378	2,400	2,324	2,391	+1	+0.04	32,900	-
[7510]	26/05/29	2,376	2,424	2,358	2,390	+42	+1.79	21,900	-
[7510]	26/05/28	2,321	2,348	2,286	2,348	+12	+0.51	23,400	-
[7510]	26/05/27	2,325	2,359	2,323	2,336	+2	+0.09	28,900	-
[7510]	26/05/26	2,320	2,335	2,300	2,334	+11	+0.47	11,600	-
[7510]	26/05/25	2,306	2,350	2,303	2,323	+26	+1.13	23,200	-
[7510]	26/05/22	2,308	2,322	2,280	2,297	+5.0	+0.22	22,800	-
[7510]	26/05/21	2,219	2,305	2,219	2,292	+87.0	+3.95	27,700	-
[7510]	26/05/20	2,236	2,236	2,171	2,205	-73.0	-3.20	55,500	-
[7510]	26/05/19	2,228	2,278	2,215	2,278	+62.0	+2.80	45,400	-
[7510]	26/05/18	2,226	2,250	2,206	2,216	+8.0	+0.36	51,000	-
[7510]	26/05/15	2,202	2,223	2,183	2,208	-3.0	-0.14	37,000	-
[7510]	26/05/14	2,171	2,229	2,152	2,211	+46.0	+2.12	59,100	-
[7510]	26/05/13	2,155	2,170	2,140	2,165	+10.0	+0.46	42,200	-
[7510]	26/05/12	2,150	2,175	2,136	2,155	+5.0	+0.23	37,000	-
[7510]	26/05/11	2,151	2,166	2,142	2,150	-14.0	-0.65	45,300	-
[7510]	26/05/08	2,197	2,197	2,163	2,164	-35.0	-1.59	34,500	-
[7510]	26/05/07	2,200	2,210	2,177	2,199	+12.0	+0.55	35,800	-
[7510]	26/05/01	2,243	2,244	2,186	2,187	-23.0	-1.04	58,900	-
[7510]	26/04/30	2,236	2,240	2,201	2,210	-152.0	-6.44	85,600	-
[7510]	26/04/28	2,355	2,363	2,339	2,362	+33.0	+1.42	56,000	-
[7510]	26/04/27	2,297	2,348	2,288	2,329	+45	+1.97	28,400	-
[7510]	26/04/24	2,328	2,328	2,274	2,284	-13	-0.57	16,000	-
[7510]	26/04/23	2,357	2,357	2,294	2,297	-46	-1.96	16,000	-
[7510]	26/04/22	2,385	2,385	2,336	2,343	-50	-2.09	23,700	-
[7510]	26/04/21	2,423	2,423	2,391	2,393	-17	-0.71	11,700	-
[7510]	26/04/20	2,410	2,420	2,401	2,410	0	0.00	18,200	-
[7510]	26/04/17	2,442	2,443	2,404	2,410	-33	-1.35	17,900	-
[7510]	26/04/16	2,413	2,453	2,413	2,443	+5	+0.21	16,600	-
[7510]	26/04/15	2,450	2,457	2,415	2,438	+12	+0.49	17,800	-
[7510]	26/04/14	2,420	2,435	2,408	2,426	+8	+0.33	18,700	-
[7510]	26/04/13	2,433	2,433	2,400	2,418	+16	+0.67	17,000	-
[7510]	26/04/10	2,449	2,475	2,402	2,402	-47	-1.92	16,100	-
[7510]	26/04/09	2,497	2,504	2,447	2,449	-36	-1.45	15,000	-
[7510]	26/04/08	2,499	2,500	2,467	2,485	+30	+1.22	33,500	-
[7510]	26/04/07	2,480	2,482	2,438	2,455	+4	+0.16	16,500	-
[7510]	26/04/06	2,421	2,479	2,421	2,451	+1	+0.04	18,200	-
[7510]	26/04/03	2,415	2,470	2,415	2,450	+18	+0.74	25,200	-
[7510]	26/04/02	2,453	2,496	2,411	2,432	-21	-0.86	26,000	-
[7510]	26/04/01	2,416	2,457	2,416	2,453	+69	+2.89	23,300	-
[7510]	26/03/31	2,393	2,416	2,366	2,384	-9	-0.38	19,200	-
[7510]	26/03/30	2,374	2,415	2,335	2,393	-70	-2.84	59,300	-
[7510]	26/03/27	2,453	2,472	2,425	2,463	+3	+0.12	113,400	-
[7510]	26/03/26	2,454	2,467	2,431	2,460	+6	+0.24	106,200	-
[7510]	26/03/25	2,450	2,469	2,439	2,454	+53	+2.21	48,300	-
[7510]	26/03/24	2,418	2,436	2,388	2,401	+53	+2.26	43,200	-
[7510]	26/03/23	2,381	2,381	2,329	2,348	-75	-3.10	75,100	-
[7510]	26/03/19	2,496	2,496	2,423	2,423	-113	-4.46	35,300	-
[7510]	26/03/18	2,499	2,536	2,488	2,536	+71	+2.88	31,100	-
[7510]	26/03/17	2,498	2,510	2,465	2,465	-6	-0.24	22,900	-
[7510]	26/03/16	2,450	2,481	2,435	2,471	+20	+0.82	30,700	-
[7510]	26/03/13	2,453	2,489	2,450	2,451	-28	-1.13	24,000	-
[7510]	26/03/12	2,526	2,541	2,457	2,479	-71	-2.78	29,200	-
[7510]	26/03/11	2,569	2,585	2,535	2,550	+2	+0.08	31,600	-
[7510]	26/03/10	2,539	2,565	2,513	2,548	+76	+3.07	28,100	-
[7510]	26/03/09	2,441	2,488	2,428	2,472	-102	-3.96	34,600	-
[7510]	26/03/06	2,553	2,580	2,521	2,574	-29	-1.11	28,200	-
[7510]	26/03/05	2,517	2,617	2,517	2,603	+136	+5.51	35,300	-
[7510]	26/03/04	2,568	2,570	2,437	2,467	-151	-5.77	58,900	-
[7510]	26/03/03	2,717	2,717	2,618	2,618	-69	-2.57	72,900	-
[7510]	26/03/02	2,605	2,723	2,591	2,687	+49	+1.86	71,200	-
[7510]	26/02/27	2,589	2,666	2,589	2,638	+188	+7.67	117,000	-
[7510]	26/02/26	2,455	2,484	2,450	2,450	-7	-0.28	22,400	-
[7510]	26/02/25	2,496	2,504	2,456	2,457	-52	-2.07	34,800	-
[7510]	26/02/24	2,480	2,518	2,455	2,509	+32	+1.29	39,300	-
[7510]	26/02/20	2,489	2,493	2,458	2,477	-10	-0.40	19,400	-
[7510]	26/02/19	2,461	2,487	2,456	2,487	+24	+0.97	18,000	-
[7510]	26/02/18	2,465	2,477	2,453	2,463	+11	+0.45	11,700	-
[7510]	26/02/17	2,431	2,458	2,420	2,452	+14	+0.57	13,900	-
[7510]	26/02/16	2,401	2,446	2,398	2,438	+10	+0.41	31,400	-
[7510]	26/02/13	2,451	2,470	2,399	2,428	-48	-1.94	28,700	-
[7510]	26/02/12	2,446	2,479	2,440	2,476	+31	+1.27	21,700	-
[7510]	26/02/10	2,396	2,445	2,395	2,445	+55	+2.30	28,000	-
[7510]	26/02/09	2,400	2,400	2,372	2,390	+17	+0.72	20,000	-
[7510]	26/02/06	2,418	2,430	2,350	2,373	+5	+0.21	30,200	-
[7510]	26/02/05	2,375	2,385	2,348	2,368	+17	+0.72	26,600	-
[7510]	26/02/04	2,290	2,362	2,280	2,351	+55	+2.40	29,600	-
[7510]	26/02/03	2,270	2,304	2,264	2,296	+18	+0.79	37,500	-
[7510]	26/02/02	2,333	2,340	2,268	2,278	-5	-0.22	28,500	-
[7510]	26/01/30	2,286	2,293	2,258	2,283	-3	-0.13	27,700	-
[7510]	26/01/29	2,323	2,326	2,284	2,286	-37	-1.59	29,800	-
[7510]	26/01/28	2,364	2,364	2,323	2,323	-41	-1.73	20,100	-
[7510]	26/01/27	2,380	2,387	2,350	2,364	+4	+0.17	27,200	-
[7510]	26/01/26	2,351	2,373	2,320	2,360	-9	-0.38	43,000	-
[7510]	26/01/23	2,386	2,392	2,367	2,369	-48	-1.99	31,400	-
[7510]	26/01/22	2,331	2,417	2,331	2,417	+102	+4.41	30,200	-
[7510]	26/01/21	2,300	2,329	2,296	2,315	-14	-0.60	16,200	-
[7510]	26/01/20	2,356	2,358	2,309	2,329	-35	-1.48	34,900	-
[7510]	26/01/19	2,390	2,390	2,340	2,364	-9	-0.38	21,500	-
[7510]	26/01/16	2,367	2,384	2,348	2,373	+12	+0.51	25,200	-
[7510]	26/01/15	2,335	2,367	2,330	2,361	+15	+0.64	21,600	-
[7510]	26/01/14	2,319	2,350	2,315	2,346	+46	+2.00	26,200	-
[7510]	26/01/13	2,300	2,310	2,280	2,300	+15	+0.66	37,400	-
[7510]	26/01/09	2,273	2,299	2,270	2,285	+9	+0.40	20,500	-
[7510]	26/01/08	2,250	2,292	2,241	2,276	+32	+1.43	30,900	-
[7510]	26/01/07	2,241	2,263	2,225	2,244	+6	+0.27	14,600	-
[7510]	26/01/06	2,231	2,258	2,230	2,238	+7	+0.31	14,100	-
[7510]	26/01/05	2,230	2,258	2,230	2,231	+4	+0.18	19,300	-
[7510]	25/12/30	2,240	2,242	2,222	2,227	-11	-0.49	14,500	-
[7510]	25/12/29	2,264	2,264	2,231	2,238	-17	-0.75	27,100	-
[7510]	25/12/26	2,230	2,263	2,229	2,255	+25	+1.12	27,700	-
[7510]	25/12/25	2,231	2,231	2,202	2,230	+49	+2.25	41,000	-
[7510]	25/12/24	2,167	2,207	2,167	2,181	-2	-0.09	29,800	-
[7510]	25/12/23	2,165	2,189	2,158	2,183	+30	+1.39	12,700	-
[7510]	25/12/22	2,153	2,156	2,139	2,153	+10	+0.47	10,000	-
[7510]	25/12/19	2,141	2,153	2,140	2,143	+2	+0.09	14,500	-
[7510]	25/12/18	2,139	2,152	2,116	2,141	+14	+0.66	12,700	-
[7510]	25/12/17	2,149	2,150	2,127	2,127	-14	-0.65	6,200	-
[7510]	25/12/16	2,181	2,181	2,141	2,141	-40	-1.83	15,700	-
[7510]	25/12/15	2,143	2,182	2,143	2,181	+38	+1.77	14,900	-
[7510]	25/12/12	2,143	2,151	2,137	2,143	+26	+1.23	10,400	-
[7510]	25/12/11	2,156	2,156	2,113	2,117	-39	-1.81	13,400	-
[7510]	25/12/10	2,178	2,178	2,152	2,156	+10	+0.47	20,000	-
[7510]	25/12/09	2,159	2,160	2,133	2,146	-13	-0.60	15,700	-
[7510]	25/12/08	2,120	2,159	2,120	2,159	+42	+1.98	24,300	-
[7510]	25/12/05	2,126	2,135	2,114	2,117	-10	-0.47	11,300	-
[7510]	25/12/04	2,090	2,127	2,090	2,127	+26	+1.24	16,100	-
[7510]	25/12/03	2,083	2,119	2,076	2,101	+27	+1.30	21,300	-
[7510]	25/12/02	2,099	2,100	2,070	2,074	-17	-0.81	11,300	-
[7510]	25/12/01	2,105	2,116	2,078	2,091	-14	-0.67	14,500	-
[7510]	25/11/28	2,116	2,139	2,105	2,105	-17	-0.80	15,200	-
[7510]	25/11/27	2,140	2,140	2,119	2,122	-13	-0.61	13,300	-
[7510]	25/11/26	2,106	2,135	2,105	2,135	+29	+1.38	14,600	-
[7510]	25/11/25	2,100	2,109	2,089	2,106	+25	+1.20	21,600	-
[7510]	25/11/21	2,037	2,086	2,037	2,081	+22	+1.07	20,600	-
[7510]	25/11/20	2,029	2,070	2,023	2,059	+46	+2.29	17,900	-
[7510]	25/11/19	2,007	2,025	1,998	2,013	-2	-0.10	16,200	-
[7510]	25/11/18	2,036	2,036	2,007	2,015	-31	-1.52	15,600	-
[7510]	25/11/17	2,015	2,055	2,007	2,046	+32	+1.59	18,200	-
[7510]	25/11/14	2,021	2,043	2,011	2,014	-23	-1.13	10,900	-
[7510]	25/11/13	2,058	2,058	2,035	2,037	-8	-0.39	9,300	-
[7510]	25/11/12	2,003	2,047	2,002	2,045	+41	+2.05	21,000	-
[7510]	25/11/11	2,007	2,007	1,987	2,004	+3	+0.15	14,400	-
[7510]	25/11/10	1,989	2,009	1,989	2,001	+10	+0.50	10,600	-
[7510]	25/11/07	1,975	1,991	1,961	1,991	+3	+0.15	26,700	-
[7510]	25/11/06	2,000	2,010	1,987	1,988	-11	-0.55	15,000	-
[7510]	25/11/05	2,038	2,038	1,960	1,999	-23	-1.14	43,800	-
[7510]	25/11/04	2,064	2,065	2,020	2,022	-24	-1.17	25,800	-
[7510]	25/10/31	2,069	2,069	2,017	2,046	-2	-0.10	15,000	-
[7510]	25/10/30	2,016	2,057	2,016	2,048	+13	+0.64	93,000	-
[7510]	25/10/29	2,079	2,079	2,014	2,035	-24	-1.17	37,700	-
[7510]	25/10/28	2,081	2,102	2,055	2,059	-62	-2.92	26,900	-
[7510]	25/10/27	2,104	2,125	2,088	2,121	+13	+0.62	33,900	-
[7510]	25/10/24	2,152	2,178	2,079	2,108	+62	+3.03	116,800	-
[7510]	25/10/23	2,015	2,051	2,004	2,046	+31	+1.54	28,100	-
[7510]	25/10/22	1,966	2,024	1,965	2,015	+51	+2.60	42,700	-
[7510]	25/10/21	1,970	1,980	1,958	1,964	-2	-0.10	21,100	-
[7510]	25/10/20	1,950	1,966	1,944	1,966	+26	+1.34	12,100	-
[7510]	25/10/17	1,937	1,945	1,936	1,940	-19	-0.97	10,600	-
[7510]	25/10/16	1,950	1,964	1,941	1,959	+9	+0.46	21,900	-
[7510]	25/10/15	1,909	1,950	1,900	1,950	+67	+3.56	22,700	-
[7510]	25/10/14	1,883	1,915	1,881	1,883	-32	-1.67	27,700	-
[7510]	25/10/10	1,938	1,938	1,912	1,915	-30	-1.54	25,900	-
[7510]	25/10/09	1,946	1,975	1,943	1,945	0	0.00	16,600	-
[7510]	25/10/08	1,968	1,985	1,945	1,945	-38	-1.92	61,600	-
[7510]	25/10/07	1,976	1,996	1,973	1,983	-1	-0.05	15,000	-
[7510]	25/10/06	2,000	2,000	1,961	1,984	+12	+0.61	28,500	-
[7510]	25/10/03	1,950	1,980	1,950	1,972	+9	+0.46	22,600	-
[7510]	25/10/02	1,924	1,980	1,924	1,963	+40	+2.08	45,900	-
[7510]	25/10/01	1,980	1,980	1,922	1,923	-61	-3.07	52,600	-
[7510]	25/09/30	2,001	2,016	1,982	1,984	-33	-1.64	28,800	-
[7510]	25/09/29	2,000	2,021	1,988	2,017	-54	-2.61	98,200	-
[7510]	25/09/26	2,057	2,071	2,057	2,071	+15	+0.73	109,900	-
[7510]	25/09/25	2,064	2,065	2,051	2,056	+3	+0.15	53,100	-
[7510]	25/09/24	2,049	2,059	2,036	2,053	+4	+0.20	41,100	-
[7510]	25/09/22	2,070	2,074	2,049	2,049	-26	-1.25	32,800	-
[7510]	25/09/19	2,063	2,075	2,038	2,075	+25	+1.22	34,100	-
[7510]	25/09/18	2,042	2,057	2,030	2,050	-1	-0.05	30,700	-
[7510]	25/09/17	2,050	2,054	2,036	2,051	-16	-0.77	27,800	-
[7510]	25/09/16	2,052	2,076	2,052	2,067	+20	+0.98	21,300	-
[7510]	25/09/12	2,077	2,077	2,040	2,047	-10	-0.49	30,000	-
[7510]	25/09/11	2,065	2,072	2,053	2,057	-8	-0.39	32,600	-
[7510]	25/09/10	2,065	2,074	2,056	2,065	-8	-0.39	42,200	-
[7510]	25/09/09	2,118	2,118	2,061	2,073	-29	-1.38	67,500	-
[7510]	25/09/08	2,105	2,118	2,095	2,102	+10	+0.48	79,900	-
[7510]	25/09/05	2,082	2,115	2,082	2,092	+14	+0.67	87,100	-