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
[7513]	26/10/29	1,366	1,368	1,335	1,353	+11.0	+0.82	507,200	104,221,728,768
[7513]	26/10/28	1,385	1,392	1,342	1,342	-43.0	-3.10	266,400	103,374,397,440
[7513]	26/10/27	1,400	1,403	1,372	1,385	-18.0	-1.28	227,300	106,686,693,376
[7513]	26/10/26	1,425	1,425	1,403	1,403	-22.0	-1.54	152,700	108,073,238,528
[7513]	26/10/23	1,415	1,443	1,407	1,425	+21.0	+1.50	162,400	109,767,901,184
[7513]	26/10/22	1,425	1,430	1,404	1,404	-23.0	-1.61	150,200	108,150,267,904
[7513]	26/10/21	1,450	1,450	1,413	1,427	-32.0	-2.19	196,700	109,921,959,936
[7513]	26/10/20	1,467	1,482	1,451	1,459	-7.0	-0.48	159,900	112,386,924,544
[7513]	26/10/19	1,463	1,483	1,452	1,466	+9.0	+0.62	141,500	112,926,130,176
[7513]	26/10/16	1,487	1,487	1,452	1,457	-36.0	-2.41	181,900	112,232,857,600
[7513]	26/10/15	1,443	1,495	1,441	1,493	+48.0	+3.32	173,200	115,005,947,904
[7513]	26/10/14	1,443	1,465	1,437	1,445	-9.0	-0.62	217,300	111,308,496,896
[7513]	26/10/13	1,446	1,474	1,428	1,454	+32.0	+2.25	280,100	112,001,769,472
[7513]	26/10/09	1,470	1,534	1,400	1,422	+12.0	+0.85	894,700	109,536,804,864
[7513]	26/10/08	1,425	1,439	1,394	1,410	-30.0	-2.08	299,600	108,612,444,160
[7513]	26/10/07	1,460	1,460	1,420	1,440	-24.0	-1.64	173,900	110,923,350,016
[7513]	26/10/06	1,463	1,475	1,455	1,464	+2.0	+0.14	130,700	112,772,071,424
[7513]	26/10/05	1,435	1,462	1,423	1,462	+27.0	+1.88	165,400	112,618,012,672
[7513]	26/10/02	1,463	1,463	1,430	1,435	-29.0	-1.98	138,500	110,538,203,136
[7513]	26/10/01	1,450	1,475	1,433	1,464	+1.0	+0.07	137,200	112,772,071,424
[7513]	26/09/30	1,474	1,474	1,423	1,463	-22.0	-1.48	239,900	112,695,042,048
[7513]	26/09/29	1,491	1,499	1,463	1,485	-6.0	-0.40	193,200	114,389,704,704
[7513]	26/09/28	1,484	1,499	1,471	1,491	+7.0	+0.47	282,200	114,851,889,152
[7513]	26/09/25	1,472	1,484	1,458	1,484	+13.0	+0.88	231,500	114,312,675,328
[7513]	26/09/24	1,459	1,471	1,451	1,471	+14.0	+0.96	236,100	113,311,285,248
[7513]	26/09/18	1,443	1,462	1,421	1,457	+10.0	+0.69	218,700	112,232,857,600
[7513]	26/09/17	1,447	1,450	1,431	1,447	+2.0	+0.14	126,400	111,462,563,840
[7513]	26/09/16	1,460	1,470	1,444	1,445	-13.0	-0.89	174,600	111,308,496,896
[7513]	26/09/15	1,465	1,468	1,435	1,458	+8.0	+0.55	177,100	112,309,895,168
[7513]	26/09/14	1,426	1,451	1,426	1,450	+31.0	+2.18	202,900	111,693,651,968
[7513]	26/09/11	1,397	1,424	1,397	1,419	+12.0	+0.85	187,500	109,305,716,736
[7513]	26/09/10	1,407	1,420	1,392	1,407	-5.0	-0.35	139,800	108,772,499,456
[7513]	26/09/09	1,410	1,426	1,393	1,412	-1.0	-0.07	173,000	109,159,038,976
[7513]	26/09/08	1,444	1,464	1,400	1,413	-28.0	-1.94	308,300	109,236,346,880
[7513]	26/09/07	1,438	1,444	1,428	1,441	+14.0	+0.98	204,500	111,400,976,384
[7513]	26/09/04	1,383	1,432	1,377	1,427	+32.0	+2.29	228,500	110,318,665,728
[7513]	26/09/03	1,399	1,426	1,387	1,395	-9.0	-0.64	236,100	107,844,804,608
[7513]	26/09/02	1,405	1,423	1,396	1,404	-27.0	-1.89	216,900	108,540,575,744
[7513]	26/09/01	1,378	1,433	1,376	1,431	+46.0	+3.32	479,600	110,627,897,344
[7513]	26/08/31	1,380	1,385	1,351	1,385	+1.0	+0.07	339,000	107,071,725,568
[7513]	26/08/28	1,417	1,418	1,381	1,384	-75.0	-5.14	1,162,000	106,994,417,664
[7513]	26/08/27	1,478	1,489	1,455	1,459	-24.0	-1.62	1,377,200	112,792,526,848
[7513]	26/08/26	1,490	1,498	1,483	1,483	-4.0	-0.27	334,900	114,647,916,544
[7513]	26/08/25	1,516	1,517	1,486	1,487	-13.0	-0.87	280,900	114,957,148,160
[7513]	26/08/24	1,505	1,508	1,472	1,500	+16.0	+1.08	300,400	115,962,159,104
[7513]	26/08/21	1,472	1,502	1,464	1,484	+14.0	+0.95	362,200	114,725,224,448
[7513]	26/08/20	1,425	1,483	1,425	1,470	+60.0	+4.26	421,600	113,642,913,792
[7513]	26/08/19	1,380	1,412	1,368	1,410	+41.0	+2.99	323,000	109,318,856,704
[7513]	26/08/18	1,354	1,372	1,342	1,369	+24.0	+1.78	315,200	106,140,082,176
[7513]	26/08/17	1,373	1,374	1,343	1,345	-13.0	-0.96	365,800	104,279,334,912
[7513]	26/08/14	1,340	1,362	1,324	1,358	+8.0	+0.59	336,100	105,287,237,632
[7513]	26/08/13	1,347	1,362	1,345	1,350	0	+0.00	290,300	104,666,988,544
[7513]	26/08/12	1,339	1,354	1,327	1,350	+20.0	+1.50	256,000	104,666,988,544
[7513]	26/08/10	1,358	1,360	1,323	1,330	-36.0	-2.64	667,400	103,116,365,824
[7513]	26/08/07	1,374	1,383	1,359	1,366	+9.0	+0.66	370,000	105,907,486,720
[7513]	26/08/06	1,350	1,358	1,328	1,357	+24.0	+1.80	398,900	105,209,708,544
[7513]	26/08/05	1,347	1,358	1,326	1,333	-14.0	-1.04	308,700	103,348,961,280
[7513]	26/08/04	1,395	1,395	1,342	1,347	-48.0	-3.44	431,000	104,434,393,088
[7513]	26/08/03	1,385	1,402	1,373	1,395	+16.0	+1.16	410,600	108,155,887,616
[7513]	26/07/31	1,355	1,404	1,355	1,379	-49.0	-3.43	360,500	106,915,389,440
[7513]	26/07/30	1,419	1,428	1,396	1,428	+9.0	+0.63	343,500	110,714,413,056
[7513]	26/07/29	1,411	1,443	1,409	1,419	0	+0.00	296,600	110,016,634,880
[7513]	26/07/28	1,426	1,441	1,396	1,419	+7.0	+0.50	248,400	110,016,634,880
[7513]	26/07/27	1,379	1,412	1,376	1,412	+51.0	+3.75	328,100	109,473,914,880
[7513]	26/07/24	1,333	1,370	1,326	1,361	+18.0	+1.34	287,300	105,519,833,088
[7513]	26/07/23	1,341	1,376	1,340	1,343	-17.0	-1.25	301,400	104,124,276,736
[7513]	26/07/22	1,361	1,370	1,345	1,360	-2.0	-0.15	294,900	105,442,304,000
[7513]	26/07/21	1,325	1,369	1,320	1,362	+42.0	+3.18	404,200	105,597,362,176
[7513]	26/07/17	1,322	1,342	1,318	1,320	0	0.00	315,600	-
[7513]	26/07/16	1,318	1,341	1,313	1,320	+2	+0.15	411,200	-
[7513]	26/07/15	1,319	1,338	1,310	1,318	+6	+0.46	447,900	-
[7513]	26/07/14	1,367	1,400	1,306	1,312	+35	+2.74	1,333,500	-
[7513]	26/07/13	1,268	1,283	1,267	1,277	+9	+0.71	255,800	-
[7513]	26/07/10	1,269	1,281	1,264	1,268	-3	-0.24	246,900	-
[7513]	26/07/09	1,282	1,289	1,269	1,271	-16	-1.24	278,800	-
[7513]	26/07/08	1,293	1,299	1,281	1,287	-8	-0.62	171,700	-
[7513]	26/07/07	1,295	1,309	1,284	1,295	+8	+0.62	165,100	-
[7513]	26/07/06	1,272	1,294	1,272	1,287	+16	+1.26	144,200	-
[7513]	26/07/03	1,282	1,284	1,266	1,271	+5	+0.39	149,500	-
[7513]	26/07/02	1,280	1,280	1,262	1,266	-3	-0.24	131,100	-
[7513]	26/07/01	1,300	1,304	1,258	1,269	-27	-2.08	177,100	-
[7513]	26/06/30	1,316	1,316	1,286	1,296	-6	-0.46	109,000	-
[7513]	26/06/29	1,287	1,305	1,284	1,302	+27	+2.12	209,900	-
[7513]	26/06/26	1,287	1,294	1,269	1,275	-17	-1.32	107,200	-
[7513]	26/06/25	1,282	1,301	1,275	1,292	+21	+1.65	145,900	-
[7513]	26/06/24	1,278	1,282	1,257	1,271	-1	-0.08	170,500	-
[7513]	26/06/23	1,284	1,297	1,270	1,272	-12	-0.93	228,100	-
[7513]	26/06/22	1,377	1,377	1,282	1,284	-105	-7.56	333,400	-
[7513]	26/06/19	1,357	1,389	1,357	1,389	+23	+1.68	161,800	-
[7513]	26/06/18	1,369	1,388	1,350	1,366	-3	-0.22	145,600	-
[7513]	26/06/17	1,399	1,409	1,366	1,369	-30	-2.14	148,500	-
[7513]	26/06/16	1,425	1,425	1,381	1,399	-30	-2.10	153,300	-
[7513]	26/06/15	1,442	1,442	1,423	1,429	-1	-0.07	104,200	-
[7513]	26/06/12	1,429	1,441	1,416	1,430	+1	+0.07	183,500	-
[7513]	26/06/11	1,438	1,438	1,402	1,429	-9	-0.63	127,100	-
[7513]	26/06/10	1,421	1,473	1,418	1,438	+20	+1.41	220,700	-
[7513]	26/06/09	1,375	1,418	1,372	1,418	+50	+3.65	200,000	-
[7513]	26/06/08	1,372	1,402	1,362	1,368	-4	-0.29	135,400	-
[7513]	26/06/05	1,394	1,415	1,361	1,372	-25	-1.79	144,000	-
[7513]	26/06/04	1,382	1,417	1,382	1,397	+23	+1.67	159,600	-
[7513]	26/06/03	1,355	1,383	1,351	1,374	+9	+0.66	74,700	-
[7513]	26/06/02	1,327	1,394	1,314	1,365	+19	+1.41	182,900	-
[7513]	26/06/01	1,397	1,397	1,327	1,346	-41	-2.96	170,100	-
[7513]	26/05/29	1,359	1,411	1,357	1,387	+28	+2.06	190,400	-
[7513]	26/05/28	1,344	1,360	1,339	1,359	+22	+1.65	139,100	-
[7513]	26/05/27	1,335	1,342	1,307	1,337	+8	+0.60	103,400	-
[7513]	26/05/26	1,335	1,347	1,324	1,329	-6	-0.45	117,800	-
[7513]	26/05/25	1,354	1,381	1,319	1,335	-15	-1.11	202,800	-
[7513]	26/05/22	1,341	1,353	1,321	1,350	+2	+0.15	143,200	-
[7513]	26/05/21	1,315	1,359	1,307	1,348	+43	+3.30	259,400	-
[7513]	26/05/20	1,292	1,333	1,285	1,305	+25	+1.95	272,000	-
[7513]	26/05/19	1,226	1,287	1,226	1,280	+63	+5.18	257,800	-
[7513]	26/05/18	1,208	1,220	1,191	1,217	+4	+0.33	209,000	-
[7513]	26/05/15	1,190	1,223	1,190	1,213	+27	+2.28	188,100	-
[7513]	26/05/14	1,175	1,189	1,168	1,186	+8	+0.68	103,000	-
[7513]	26/05/13	1,179	1,194	1,174	1,178	-1	-0.08	148,500	-
[7513]	26/05/12	1,180	1,190	1,170	1,179	+4	+0.34	132,100	-
[7513]	26/05/11	1,172	1,192	1,172	1,175	+3	+0.26	131,200	-
[7513]	26/05/08	1,184	1,190	1,166	1,172	-4	-0.34	156,000	-
[7513]	26/05/07	1,205	1,209	1,171	1,176	-21	-1.75	192,300	-
[7513]	26/05/01	1,198	1,204	1,183	1,197	-9	-0.75	160,300	-
[7513]	26/04/30	1,210	1,213	1,197	1,206	-12	-0.99	222,200	-
[7513]	26/04/28	1,225	1,234	1,216	1,218	+7	+0.58	552,300	-
[7513]	26/04/27	1,204	1,221	1,201	1,211	+7	+0.58	145,300	-
[7513]	26/04/24	1,213	1,220	1,201	1,204	-14	-1.15	131,700	-
[7513]	26/04/23	1,221	1,229	1,208	1,218	-8	-0.65	120,000	-
[7513]	26/04/22	1,232	1,239	1,216	1,226	-7	-0.57	139,400	-
[7513]	26/04/21	1,262	1,273	1,232	1,233	-30	-2.38	153,100	-
[7513]	26/04/20	1,285	1,293	1,258	1,263	-10	-0.79	175,700	-
[7513]	26/04/17	1,266	1,283	1,266	1,273	+4	+0.32	80,000	-
[7513]	26/04/16	1,280	1,295	1,265	1,269	-1	-0.08	120,500	-
[7513]	26/04/15	1,264	1,275	1,257	1,270	+15	+1.20	167,000	-
[7513]	26/04/14	1,299	1,304	1,244	1,255	-46	-3.54	284,700	-
[7513]	26/04/13	1,327	1,342	1,292	1,301	-25	-1.89	209,700	-
[7513]	26/04/10	1,338	1,358	1,303	1,326	-2	-0.15	386,000	-
[7513]	26/04/09	1,321	1,349	1,311	1,328	-5	-0.38	223,300	-
[7513]	26/04/08	1,374	1,377	1,333	1,333	-29	-2.13	226,300	-
[7513]	26/04/07	1,362	1,366	1,341	1,362	-6	-0.44	159,100	-
[7513]	26/04/06	1,340	1,368	1,336	1,368	+28	+2.09	127,100	-
[7513]	26/04/03	1,324	1,340	1,318	1,340	+21	+1.59	90,400	-
[7513]	26/04/02	1,312	1,332	1,310	1,319	+7	+0.53	111,400	-
[7513]	26/04/01	1,302	1,312	1,287	1,312	+25	+1.94	119,200	-
[7513]	26/03/31	1,303	1,311	1,284	1,287	-16	-1.23	96,200	-
[7513]	26/03/30	1,291	1,309	1,271	1,303	-32	-2.40	136,700	-
[7513]	26/03/27	1,339	1,339	1,323	1,335	-4	-0.30	137,100	-
[7513]	26/03/26	1,348	1,348	1,324	1,339	-9	-0.67	121,200	-
[7513]	26/03/25	1,352	1,356	1,343	1,348	+22	+1.66	115,800	-
[7513]	26/03/24	1,328	1,330	1,317	1,326	+25	+1.92	80,700	-
[7513]	26/03/23	1,330	1,330	1,287	1,301	-55	-4.06	150,900	-
[7513]	26/03/19	1,361	1,365	1,350	1,356	-18	-1.31	95,300	-
[7513]	26/03/18	1,365	1,374	1,350	1,374	+17	+1.25	150,000	-
[7513]	26/03/17	1,338	1,361	1,336	1,357	+37	+2.80	117,400	-
[7513]	26/03/16	1,323	1,339	1,315	1,320	+4	+0.30	129,100	-
[7513]	26/03/13	1,305	1,325	1,305	1,316	+3	+0.23	93,400	-
[7513]	26/03/12	1,353	1,353	1,303	1,313	-44	-3.24	139,100	-
[7513]	26/03/11	1,350	1,370	1,350	1,357	+17	+1.27	139,000	-
[7513]	26/03/10	1,325	1,347	1,319	1,340	+33	+2.52	153,200	-
[7513]	26/03/09	1,261	1,312	1,256	1,307	+2	+0.15	199,100	-
[7513]	26/03/06	1,294	1,310	1,282	1,305	0	0.00	110,600	-
[7513]	26/03/05	1,302	1,320	1,293	1,305	+26	+2.03	132,900	-
[7513]	26/03/04	1,285	1,295	1,257	1,279	-21	-1.62	179,600	-
[7513]	26/03/03	1,342	1,342	1,299	1,300	-35	-2.62	164,800	-
[7513]	26/03/02	1,302	1,352	1,301	1,335	+11	+0.83	262,000	-
[7513]	26/02/27	1,307	1,327	1,285	1,324	+24	+1.85	219,400	-
[7513]	26/02/26	1,329	1,330	1,300	1,300	-41	-3.06	838,500	-
[7513]	26/02/25	1,341	1,368	1,331	1,341	-3	-0.22	1,167,400	-
[7513]	26/02/24	1,371	1,372	1,342	1,344	+6	+0.45	520,500	-
[7513]	26/02/20	1,348	1,348	1,329	1,338	+6	+0.45	299,400	-
[7513]	26/02/19	1,334	1,342	1,318	1,332	-2	-0.15	177,400	-
[7513]	26/02/18	1,325	1,344	1,323	1,334	+24	+1.83	190,800	-
[7513]	26/02/17	1,307	1,325	1,300	1,310	+15	+1.16	175,100	-
[7513]	26/02/16	1,298	1,301	1,288	1,295	0	0.00	149,900	-
[7513]	26/02/13	1,323	1,328	1,288	1,295	-27	-2.04	174,200	-
[7513]	26/02/12	1,299	1,330	1,295	1,322	+36	+2.80	512,000	-
[7513]	26/02/10	1,251	1,286	1,250	1,286	+35	+2.80	354,400	-
[7513]	26/02/09	1,251	1,258	1,236	1,251	0	0.00	359,400	-
[7513]	26/02/06	1,252	1,252	1,238	1,251	-4	-0.32	262,600	-
[7513]	26/02/05	1,264	1,264	1,244	1,255	+21	+1.70	325,200	-
[7513]	26/02/04	1,238	1,251	1,231	1,234	-15	-1.20	258,700	-
[7513]	26/02/03	1,230	1,260	1,225	1,249	+2	+0.16	189,500	-
[7513]	26/02/02	1,275	1,277	1,242	1,247	-3	-0.24	225,700	-
[7513]	26/01/30	1,230	1,255	1,222	1,250	+27	+2.21	201,100	-
[7513]	26/01/29	1,205	1,225	1,197	1,223	+4	+0.33	278,300	-
[7513]	26/01/28	1,240	1,240	1,216	1,219	-31	-2.48	227,100	-
[7513]	26/01/27	1,275	1,275	1,250	1,250	-27	-2.11	185,600	-
[7513]	26/01/26	1,283	1,306	1,275	1,277	+3	+0.24	295,800	-
[7513]	26/01/23	1,293	1,296	1,267	1,274	-19	-1.47	229,100	-
[7513]	26/01/22	1,280	1,296	1,279	1,293	+12	+0.94	221,000	-
[7513]	26/01/21	1,328	1,328	1,279	1,281	-50	-3.76	323,300	-
[7513]	26/01/20	1,361	1,365	1,329	1,331	-26	-1.92	262,600	-
[7513]	26/01/19	1,306	1,365	1,298	1,357	+81	+6.35	528,100	-
[7513]	26/01/16	1,258	1,280	1,253	1,276	+16	+1.27	297,100	-
[7513]	26/01/15	1,270	1,275	1,260	1,260	-3	-0.24	255,800	-
[7513]	26/01/14	1,247	1,280	1,244	1,263	+23	+1.85	458,400	-
[7513]	26/01/13	1,269	1,269	1,231	1,240	+61	+5.17	791,500	-
[7513]	26/01/09	1,205	1,205	1,178	1,179	+1	+0.08	196,900	-
[7513]	26/01/08	1,184	1,186	1,175	1,178	+1	+0.08	150,400	-
[7513]	26/01/07	1,161	1,185	1,159	1,177	+22	+1.90	130,000	-
[7513]	26/01/06	1,186	1,190	1,153	1,155	-25	-2.12	263,900	-
[7513]	26/01/05	1,189	1,194	1,176	1,180	-8	-0.67	168,000	-
[7513]	25/12/30	1,192	1,199	1,181	1,188	-3	-0.25	156,500	-
[7513]	25/12/29	1,204	1,204	1,175	1,191	-10	-0.83	167,500	-
[7513]	25/12/26	1,197	1,205	1,196	1,201	+7	+0.59	126,200	-
[7513]	25/12/25	1,197	1,197	1,187	1,194	+9	+0.76	69,700	-
[7513]	25/12/24	1,188	1,196	1,183	1,185	-2	-0.17	63,800	-
[7513]	25/12/23	1,171	1,192	1,170	1,187	+11	+0.94	79,200	-
[7513]	25/12/22	1,183	1,185	1,171	1,176	-4	-0.34	83,500	-
[7513]	25/12/19	1,180	1,185	1,172	1,180	+3	+0.25	112,000	-
[7513]	25/12/18	1,160	1,179	1,159	1,177	+16	+1.38	100,100	-
[7513]	25/12/17	1,162	1,167	1,158	1,161	+3	+0.26	83,400	-
[7513]	25/12/16	1,163	1,170	1,153	1,158	-1	-0.09	112,400	-
[7513]	25/12/15	1,158	1,163	1,155	1,159	+7	+0.61	136,800	-
[7513]	25/12/12	1,153	1,153	1,134	1,152	+22	+1.95	153,900	-
[7513]	25/12/11	1,160	1,161	1,130	1,130	-22	-1.91	79,300	-
[7513]	25/12/10	1,132	1,157	1,132	1,152	+22	+1.95	107,200	-
[7513]	25/12/09	1,136	1,136	1,121	1,130	-6	-0.53	97,800	-
[7513]	25/12/08	1,141	1,144	1,122	1,136	-5	-0.44	109,100	-
[7513]	25/12/05	1,141	1,152	1,134	1,141	-9	-0.78	80,600	-
[7513]	25/12/04	1,140	1,152	1,137	1,150	+14	+1.23	88,500	-
[7513]	25/12/03	1,146	1,146	1,132	1,136	-13	-1.13	87,200	-
[7513]	25/12/02	1,144	1,151	1,140	1,149	+5	+0.44	78,200	-
[7513]	25/12/01	1,171	1,171	1,137	1,144	-31	-2.64	151,800	-
[7513]	25/11/28	1,158	1,176	1,158	1,175	+18	+1.56	135,900	-
[7513]	25/11/27	1,155	1,165	1,152	1,157	0	0.00	68,100	-
[7513]	25/11/26	1,158	1,161	1,143	1,157	+4	+0.35	128,000	-
[7513]	25/11/25	1,151	1,156	1,138	1,153	+19	+1.68	161,700	-
[7513]	25/11/21	1,095	1,134	1,095	1,134	+37	+3.37	105,400	-
[7513]	25/11/20	1,110	1,110	1,097	1,097	-6	-0.54	62,700	-
[7513]	25/11/19	1,100	1,106	1,097	1,103	+2	+0.18	81,400	-
[7513]	25/11/18	1,102	1,115	1,100	1,101	-6	-0.54	64,700	-
[7513]	25/11/17	1,114	1,114	1,093	1,107	-12	-1.07	84,400	-
[7513]	25/11/14	1,124	1,129	1,113	1,119	-5	-0.44	58,600	-
[7513]	25/11/13	1,140	1,145	1,117	1,124	-10	-0.88	53,800	-
[7513]	25/11/12	1,125	1,147	1,119	1,134	+16	+1.43	126,700	-
[7513]	25/11/11	1,124	1,125	1,100	1,118	-3	-0.27	97,900	-
[7513]	25/11/10	1,125	1,125	1,109	1,121	+2	+0.18	113,700	-
[7513]	25/11/07	1,114	1,126	1,106	1,119	+6	+0.54	81,100	-
[7513]	25/11/06	1,104	1,120	1,100	1,113	+9	+0.82	80,100	-
[7513]	25/11/05	1,118	1,127	1,098	1,104	-14	-1.25	111,400	-
[7513]	25/11/04	1,090	1,118	1,090	1,118	+17	+1.54	102,700	-
[7513]	25/10/31	1,093	1,105	1,092	1,101	+9	+0.82	87,600	-
[7513]	25/10/30	1,120	1,121	1,088	1,092	-28	-2.50	167,300	-
[7513]	25/10/29	1,128	1,133	1,111	1,120	-10	-0.88	117,300	-
[7513]	25/10/28	1,131	1,138	1,125	1,130	-13	-1.14	83,900	-
[7513]	25/10/27	1,128	1,146	1,121	1,143	+25	+2.24	152,900	-
[7513]	25/10/24	1,132	1,145	1,118	1,118	-27	-2.36	122,200	-
[7513]	25/10/23	1,121	1,149	1,117	1,145	+27	+2.42	160,700	-
[7513]	25/10/22	1,101	1,120	1,101	1,118	+18	+1.64	76,400	-
[7513]	25/10/21	1,098	1,103	1,092	1,100	+6	+0.55	62,800	-
[7513]	25/10/20	1,090	1,096	1,088	1,094	+13	+1.20	89,900	-
[7513]	25/10/17	1,071	1,084	1,071	1,081	+4	+0.37	59,200	-
[7513]	25/10/16	1,092	1,092	1,073	1,077	-11	-1.01	95,100	-
[7513]	25/10/15	1,085	1,102	1,082	1,088	+6	+0.55	141,200	-
[7513]	25/10/14	1,079	1,095	1,071	1,082	-8	-0.73	189,000	-
[7513]	25/10/10	1,078	1,093	1,064	1,090	+7	+0.65	366,500	-
[7513]	25/10/09	1,093	1,100	1,076	1,083	-8	-0.73	289,500	-
[7513]	25/10/08	1,079	1,103	1,078	1,091	+12	+1.11	167,800	-
[7513]	25/10/07	1,099	1,099	1,075	1,079	-20	-1.82	135,400	-
[7513]	25/10/06	1,103	1,107	1,090	1,099	+13	+1.20	178,400	-
[7513]	25/10/03	1,077	1,092	1,071	1,086	+4	+0.37	153,800	-
[7513]	25/10/02	1,107	1,110	1,082	1,082	-25	-2.26	119,100	-
[7513]	25/10/01	1,130	1,131	1,107	1,107	-24	-2.12	156,800	-
[7513]	25/09/30	1,141	1,141	1,125	1,131	-7	-0.62	135,500	-
[7513]	25/09/29	1,192	1,193	1,138	1,138	-58	-4.85	172,300	-
[7513]	25/09/26	1,171	1,196	1,169	1,196	+28	+2.40	278,900	-
[7513]	25/09/25	1,169	1,179	1,165	1,168	0	0.00	131,500	-
[7513]	25/09/24	1,150	1,174	1,143	1,168	+14	+1.21	185,000	-
[7513]	25/09/22	1,180	1,184	1,154	1,154	-32	-2.70	176,200	-
[7513]	25/09/19	1,209	1,213	1,177	1,186	-16	-1.33	261,400	-
[7513]	25/09/18	1,207	1,217	1,193	1,202	-6	-0.50	173,000	-
[7513]	25/09/17	1,188	1,208	1,184	1,208	+21	+1.77	222,000	-
[7513]	25/09/16	1,168	1,188	1,163	1,187	+19	+1.63	203,500	-
[7513]	25/09/12	1,172	1,172	1,159	1,168	0	0.00	144,400	-
[7513]	25/09/11	1,165	1,170	1,152	1,168	+1	+0.09	157,300	-
[7513]	25/09/10	1,146	1,168	1,137	1,167	+26	+2.28	267,700	-
[7513]	25/09/09	1,130	1,148	1,128	1,141	+16	+1.42	208,400	-
[7513]	25/09/08	1,112	1,137	1,105	1,125	+15	+1.35	291,900	-
[7513]	25/09/05	1,092	1,111	1,084	1,110	+21	+1.93	185,000	-