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
[7537]	26/10/29	1,903	1,903	1,825	1,865	-38.0	-2.00	324,100	48,943,087,616
[7537]	26/10/28	1,942	1,948	1,896	1,903	+1.0	+0.05	117,000	49,940,320,256
[7537]	26/10/27	1,884	1,931	1,882	1,902	+41.0	+2.20	132,700	49,914,077,184
[7537]	26/10/26	1,867	1,886	1,840	1,861	-4.0	-0.21	97,900	48,838,115,328
[7537]	26/10/23	1,836	1,867	1,777	1,865	-5.0	-0.27	152,000	48,943,087,616
[7537]	26/10/22	1,891	1,914	1,850	1,870	+4.0	+0.21	135,200	49,074,302,976
[7537]	26/10/21	1,887	1,891	1,857	1,866	+14.0	+0.76	95,000	48,969,330,688
[7537]	26/10/20	1,960	1,969	1,832	1,852	-108.0	-5.51	193,400	48,601,927,680
[7537]	26/10/19	1,902	1,960	1,882	1,960	+18.0	+0.93	136,600	51,436,167,168
[7537]	26/10/16	1,933	1,967	1,925	1,942	+7.0	+0.36	138,600	50,963,791,872
[7537]	26/10/15	1,932	1,937	1,890	1,935	-67.0	-3.35	301,600	50,780,094,464
[7537]	26/10/14	1,961	2,007	1,954	2,002	+61.0	+3.14	131,200	52,538,368,000
[7537]	26/10/13	1,956	1,966	1,910	1,941	-30.0	-1.52	114,200	50,937,548,800
[7537]	26/10/09	1,906	1,997	1,903	1,971	+39.0	+2.02	183,600	51,724,836,864
[7537]	26/10/08	1,915	1,947	1,897	1,932	+7.0	+0.36	112,900	50,701,365,248
[7537]	26/10/07	1,925	1,942	1,911	1,925	-26.0	-1.33	89,700	50,517,663,744
[7537]	26/10/06	1,914	1,958	1,907	1,951	+26.0	+1.35	117,000	51,199,979,520
[7537]	26/10/05	1,901	1,927	1,897	1,925	+43.0	+2.28	126,400	50,517,663,744
[7537]	26/10/02	1,897	1,924	1,873	1,882	-36.0	-1.88	95,900	49,389,215,744
[7537]	26/10/01	1,871	1,930	1,851	1,918	+43.0	+2.29	124,300	50,333,962,240
[7537]	26/09/30	1,895	1,907	1,872	1,875	-3.0	-0.16	80,600	49,205,514,240
[7537]	26/09/29	1,849	1,886	1,843	1,878	-17.0	-0.90	92,000	49,284,243,456
[7537]	26/09/28	1,927	1,931	1,814	1,895	-18.0	-0.94	123,500	49,730,375,680
[7537]	26/09/25	1,891	1,928	1,890	1,913	+17.0	+0.90	76,200	50,202,746,880
[7537]	26/09/24	1,889	1,906	1,883	1,896	+21.0	+1.12	83,600	49,756,618,752
[7537]	26/09/18	1,855	1,876	1,836	1,875	+38.0	+2.07	65,600	49,205,514,240
[7537]	26/09/17	1,821	1,847	1,821	1,837	+22.0	+1.21	55,400	48,208,285,696
[7537]	26/09/16	1,790	1,815	1,790	1,815	+26.0	+1.45	59,600	47,630,938,112
[7537]	26/09/15	1,747	1,789	1,738	1,789	+27.0	+1.53	46,500	46,948,622,336
[7537]	26/09/14	1,764	1,780	1,745	1,762	-36.0	-2.00	63,900	46,240,063,488
[7537]	26/09/11	1,711	1,801	1,710	1,798	+15.0	+0.84	109,500	47,184,809,984
[7537]	26/09/10	1,750	1,787	1,747	1,783	+39.0	+2.24	76,300	46,791,163,904
[7537]	26/09/09	1,733	1,770	1,725	1,744	+15.0	+0.87	73,700	45,767,692,288
[7537]	26/09/08	1,813	1,814	1,726	1,729	-84.0	-4.63	91,700	45,374,046,208
[7537]	26/09/07	1,795	1,827	1,794	1,813	+10.0	+0.55	49,800	47,578,451,968
[7537]	26/09/04	1,787	1,809	1,762	1,803	+10.0	+0.56	83,000	47,316,025,344
[7537]	26/09/03	1,833	1,833	1,784	1,793	-20.0	-1.10	83,800	47,053,594,624
[7537]	26/09/02	1,852	1,862	1,813	1,813	-75.0	-3.97	84,600	47,578,451,968
[7537]	26/09/01	1,872	1,908	1,861	1,888	-7.0	-0.37	84,200	49,546,674,176
[7537]	26/08/31	1,835	1,899	1,822	1,895	+29.0	+1.55	82,600	49,730,375,680
[7537]	26/08/28	1,851	1,878	1,839	1,866	+15.0	+0.81	118,600	48,969,330,688
[7537]	26/08/27	1,850	1,883	1,831	1,851	+25.0	+1.37	88,400	48,575,684,608
[7537]	26/08/26	1,830	1,855	1,820	1,826	+2.0	+0.11	72,600	47,919,611,904
[7537]	26/08/25	1,772	1,824	1,770	1,824	+40.0	+2.24	78,100	47,867,125,760
[7537]	26/08/24	1,786	1,815	1,777	1,784	+6.0	+0.34	66,800	46,817,406,976
[7537]	26/08/21	1,729	1,782	1,722	1,778	+17.0	+0.97	92,000	46,659,952,640
[7537]	26/08/20	1,748	1,770	1,724	1,761	+31.0	+1.79	102,800	46,213,820,416
[7537]	26/08/19	1,775	1,810	1,727	1,730	-125.0	-6.74	221,100	45,400,289,280
[7537]	26/08/18	1,863	1,897	1,842	1,855	-12.0	-0.64	101,800	48,680,656,896
[7537]	26/08/17	1,920	1,924	1,847	1,867	-23.0	-1.22	121,400	48,995,573,760
[7537]	26/08/14	1,842	1,903	1,840	1,890	+46.0	+2.49	142,200	49,599,160,320
[7537]	26/08/13	1,815	1,852	1,803	1,844	+50.0	+2.79	206,500	48,391,983,104
[7537]	26/08/12	1,841	1,843	1,777	1,794	-35.0	-1.91	106,900	47,079,837,696
[7537]	26/08/10	1,757	1,834	1,757	1,829	+68.0	+3.86	213,200	47,998,341,120
[7537]	26/08/07	1,794	1,805	1,724	1,761	-33.0	-1.84	117,000	46,213,820,416
[7537]	26/08/06	1,770	1,805	1,748	1,794	+1.0	+0.06	150,800	47,079,837,696
[7537]	26/08/05	1,695	1,818	1,684	1,793	+128.0	+7.69	297,500	47,053,594,624
[7537]	26/08/04	1,585	1,685	1,582	1,665	+80.0	+5.05	153,200	43,694,497,792
[7537]	26/08/03	1,540	1,595	1,515	1,585	-110.0	-6.49	358,600	41,595,064,320
[7537]	26/07/31	1,700	1,727	1,657	1,695	+67.0	+4.12	220,700	44,481,785,856
[7537]	26/07/30	1,604	1,668	1,576	1,628	+33.0	+2.07	174,100	42,723,508,224
[7537]	26/07/29	1,650	1,650	1,555	1,595	-55.0	-3.33	271,800	41,857,490,944
[7537]	26/07/28	1,711	1,711	1,629	1,650	-61.0	-3.57	138,600	43,300,855,808
[7537]	26/07/27	1,712	1,716	1,659	1,711	+26.0	+1.54	99,800	44,901,675,008
[7537]	26/07/24	1,707	1,711	1,670	1,685	-38.0	-2.21	68,500	44,219,359,232
[7537]	26/07/23	1,700	1,735	1,700	1,723	+22.0	+1.29	74,800	45,216,587,776
[7537]	26/07/22	1,702	1,733	1,682	1,701	+15.0	+0.89	91,900	44,639,244,288
[7537]	26/07/21	1,627	1,690	1,610	1,686	+75.0	+4.66	122,400	44,245,598,208
[7537]	26/07/17	1,632	1,644	1,564	1,611	-42	-2.54	178,800	-
[7537]	26/07/16	1,663	1,665	1,635	1,653	-34	-2.02	64,800	-
[7537]	26/07/15	1,657	1,687	1,651	1,687	+43	+2.62	66,600	-
[7537]	26/07/14	1,622	1,656	1,607	1,644	+11	+0.67	97,900	-
[7537]	26/07/13	1,704	1,721	1,631	1,633	-53	-3.14	110,700	-
[7537]	26/07/10	1,680	1,706	1,675	1,686	+26	+1.57	107,500	-
[7537]	26/07/09	1,628	1,671	1,628	1,660	+38	+2.34	72,400	-
[7537]	26/07/08	1,640	1,660	1,622	1,622	-26	-1.58	88,500	-
[7537]	26/07/07	1,700	1,709	1,642	1,648	-46	-2.72	103,400	-
[7537]	26/07/06	1,695	1,710	1,668	1,694	+11	+0.65	96,500	-
[7537]	26/07/03	1,646	1,683	1,626	1,683	+20	+1.20	80,800	-
[7537]	26/07/02	1,657	1,683	1,651	1,663	-20	-1.19	74,100	-
[7537]	26/07/01	1,671	1,693	1,656	1,683	+28	+1.69	75,500	-
[7537]	26/06/30	1,655	1,667	1,624	1,655	-13	-0.78	71,700	-
[7537]	26/06/29	1,679	1,681	1,615	1,668	+16	+0.97	124,800	-
[7537]	26/06/26	1,709	1,716	1,645	1,652	-65	-3.79	80,100	-
[7537]	26/06/25	1,743	1,750	1,712	1,717	+14	+0.82	74,500	-
[7537]	26/06/24	1,718	1,761	1,680	1,703	-23	-1.33	72,200	-
[7537]	26/06/23	1,782	1,785	1,726	1,726	-56	-3.14	96,400	-
[7537]	26/06/22	1,770	1,797	1,750	1,782	+40	+2.30	85,100	-
[7537]	26/06/19	1,740	1,772	1,725	1,742	+7	+0.40	80,600	-
[7537]	26/06/18	1,726	1,760	1,726	1,735	+21	+1.23	88,000	-
[7537]	26/06/17	1,652	1,728	1,650	1,714	+62	+3.75	135,100	-
[7537]	26/06/16	1,687	1,698	1,633	1,652	-1	-0.06	138,200	-
[7537]	26/06/15	1,658	1,674	1,638	1,653	+49	+3.05	61,100	-
[7537]	26/06/12	1,633	1,653	1,595	1,604	0	0.00	106,200	-
[7537]	26/06/11	1,617	1,630	1,581	1,604	-34	-2.08	89,300	-
[7537]	26/06/10	1,658	1,670	1,617	1,638	-52	-3.08	81,700	-
[7537]	26/06/09	1,685	1,709	1,649	1,690	+43	+2.61	113,900	-
[7537]	26/06/08	1,655	1,662	1,624	1,647	-70	-4.08	161,800	-
[7537]	26/06/05	1,716	1,730	1,680	1,717	+8	+0.47	98,100	-
[7537]	26/06/04	1,746	1,752	1,691	1,709	-38	-2.18	97,600	-
[7537]	26/06/03	1,768	1,783	1,739	1,747	+19	+1.10	152,500	-
[7537]	26/06/02	1,806	1,806	1,696	1,728	-106	-5.78	268,900	-
[7537]	26/06/01	1,719	1,852	1,683	1,834	+114	+6.63	377,800	-
[7537]	26/05/29	1,690	1,739	1,688	1,720	+55	+3.30	164,900	-
[7537]	26/05/28	1,675	1,693	1,638	1,665	-10	-0.60	132,000	-
[7537]	26/05/27	1,665	1,684	1,607	1,675	+21	+1.27	157,400	-
[7537]	26/05/26	1,657	1,705	1,637	1,654	+67	+4.22	317,500	-
[7537]	26/05/25	1,600	1,605	1,564	1,587	+1	+0.06	100,900	-
[7537]	26/05/22	1,585	1,595	1,570	1,586	+5.0	+0.32	69,200	-
[7537]	26/05/21	1,564	1,598	1,555	1,581	+43.0	+2.80	114,400	-
[7537]	26/05/20	1,558	1,558	1,516	1,538	-39.0	-2.47	145,500	-
[7537]	26/05/19	1,630	1,630	1,566	1,577	-34.0	-2.11	114,100	-
[7537]	26/05/18	1,580	1,626	1,558	1,611	+30.0	+1.90	174,800	-
[7537]	26/05/15	1,639	1,647	1,554	1,581	-58.0	-3.54	240,400	-
[7537]	26/05/14	1,605	1,666	1,605	1,639	+34.0	+2.12	315,800	-
[7537]	26/05/13	1,539	1,620	1,523	1,605	+59.0	+3.82	850,900	-
[7537]	26/05/12	1,546	1,546	1,546	1,546	+300.0	+24.08	153,100	-
[7537]	26/05/11	1,230	1,255	1,226	1,246	+23.0	+1.88	130,200	-
[7537]	26/05/08	1,219	1,227	1,202	1,223	+5.0	+0.41	67,500	-
[7537]	26/05/07	1,204	1,237	1,201	1,218	+25.0	+2.10	165,000	-
[7537]	26/05/01	1,162	1,193	1,162	1,193	+27.0	+2.32	68,100	-
[7537]	26/04/30	1,170	1,173	1,154	1,166	-6.0	-0.51	57,400	-
[7537]	26/04/28	1,167	1,175	1,162	1,172	+5.0	+0.43	74,000	-
[7537]	26/04/27	1,177	1,187	1,160	1,167	-4	-0.34	97,100	-
[7537]	26/04/24	1,156	1,175	1,141	1,171	+15	+1.30	97,800	-
[7537]	26/04/23	1,170	1,172	1,146	1,156	-11	-0.94	57,800	-
[7537]	26/04/22	1,183	1,187	1,167	1,167	-18	-1.52	41,300	-
[7537]	26/04/21	1,198	1,206	1,180	1,185	-10	-0.84	47,700	-
[7537]	26/04/20	1,192	1,203	1,190	1,195	+8	+0.67	50,900	-
[7537]	26/04/17	1,193	1,196	1,186	1,187	-1	-0.08	31,900	-
[7537]	26/04/16	1,181	1,195	1,179	1,188	+8	+0.68	120,500	-
[7537]	26/04/15	1,197	1,206	1,166	1,180	-9	-0.76	70,600	-
[7537]	26/04/14	1,191	1,199	1,186	1,189	+10	+0.85	55,800	-
[7537]	26/04/13	1,181	1,190	1,171	1,179	-3	-0.25	93,900	-
[7537]	26/04/10	1,192	1,203	1,178	1,182	-4	-0.34	87,400	-
[7537]	26/04/09	1,198	1,199	1,182	1,186	-10	-0.84	67,600	-
[7537]	26/04/08	1,189	1,196	1,178	1,196	+37	+3.19	78,900	-
[7537]	26/04/07	1,162	1,173	1,156	1,159	+3	+0.26	61,300	-
[7537]	26/04/06	1,160	1,166	1,150	1,156	0	0.00	62,400	-
[7537]	26/04/03	1,152	1,167	1,149	1,156	+16	+1.40	72,000	-
[7537]	26/04/02	1,152	1,169	1,135	1,140	-12	-1.04	69,400	-
[7537]	26/04/01	1,155	1,157	1,142	1,152	+46	+4.16	104,600	-
[7537]	26/03/31	1,104	1,126	1,097	1,106	-5	-0.45	158,000	-
[7537]	26/03/30	1,100	1,116	1,085	1,111	-50	-4.31	190,700	-
[7537]	26/03/27	1,157	1,167	1,147	1,161	+3	+0.26	157,400	-
[7537]	26/03/26	1,166	1,169	1,148	1,158	-5	-0.43	91,100	-
[7537]	26/03/25	1,160	1,178	1,152	1,163	+33	+2.92	167,700	-
[7537]	26/03/24	1,137	1,143	1,119	1,130	+31	+2.82	98,200	-
[7537]	26/03/23	1,106	1,108	1,087	1,099	-22	-1.96	136,100	-
[7537]	26/03/19	1,143	1,146	1,121	1,121	-43	-3.69	122,900	-
[7537]	26/03/18	1,142	1,164	1,136	1,164	+43	+3.84	119,700	-
[7537]	26/03/17	1,140	1,141	1,121	1,121	-5	-0.44	50,700	-
[7537]	26/03/16	1,113	1,133	1,109	1,126	+3	+0.27	132,100	-
[7537]	26/03/13	1,133	1,143	1,118	1,123	-30	-2.60	147,000	-
[7537]	26/03/12	1,171	1,174	1,144	1,153	-34	-2.86	147,400	-
[7537]	26/03/11	1,194	1,210	1,187	1,187	+14	+1.19	145,000	-
[7537]	26/03/10	1,164	1,184	1,158	1,173	+34	+2.99	77,200	-
[7537]	26/03/09	1,139	1,148	1,115	1,139	-44	-3.72	270,900	-
[7537]	26/03/06	1,181	1,189	1,158	1,183	-4	-0.34	131,000	-
[7537]	26/03/05	1,169	1,197	1,164	1,187	+48	+4.21	174,300	-
[7537]	26/03/04	1,190	1,192	1,123	1,139	-77	-6.33	273,400	-
[7537]	26/03/03	1,258	1,292	1,216	1,216	-48	-3.80	359,000	-
[7537]	26/03/02	1,245	1,269	1,228	1,264	-11	-0.86	289,100	-
[7537]	26/02/27	1,260	1,277	1,253	1,275	+13	+1.03	88,400	-
[7537]	26/02/26	1,277	1,277	1,257	1,262	-2	-0.16	76,600	-
[7537]	26/02/25	1,259	1,286	1,249	1,264	+3	+0.24	153,100	-
[7537]	26/02/24	1,243	1,265	1,241	1,261	+18	+1.45	100,400	-
[7537]	26/02/20	1,256	1,256	1,242	1,243	-18	-1.43	65,800	-
[7537]	26/02/19	1,280	1,281	1,253	1,261	-11	-0.86	90,500	-
[7537]	26/02/18	1,288	1,297	1,272	1,272	-12	-0.93	79,700	-
[7537]	26/02/17	1,280	1,300	1,273	1,284	+5	+0.39	63,200	-
[7537]	26/02/16	1,280	1,293	1,274	1,279	+4	+0.31	67,700	-
[7537]	26/02/13	1,303	1,303	1,274	1,275	-32	-2.45	103,400	-
[7537]	26/02/12	1,315	1,315	1,305	1,307	+2	+0.15	95,300	-
[7537]	26/02/10	1,281	1,309	1,281	1,305	+28	+2.19	84,600	-
[7537]	26/02/09	1,286	1,295	1,276	1,277	+8	+0.63	120,000	-
[7537]	26/02/06	1,258	1,274	1,244	1,269	+7	+0.55	109,300	-
[7537]	26/02/05	1,272	1,274	1,260	1,262	-7	-0.55	104,600	-
[7537]	26/02/04	1,245	1,276	1,241	1,269	+27	+2.17	167,600	-
[7537]	26/02/03	1,239	1,246	1,230	1,242	+9	+0.73	164,700	-
[7537]	26/02/02	1,280	1,285	1,230	1,233	-137	-10.00	483,600	-
[7537]	26/01/30	1,372	1,395	1,353	1,370	-18	-1.30	173,700	-
[7537]	26/01/29	1,397	1,401	1,370	1,388	-9	-0.64	141,300	-
[7537]	26/01/28	1,379	1,402	1,373	1,397	0	0.00	99,200	-
[7537]	26/01/27	1,370	1,405	1,362	1,397	+22	+1.60	131,500	-
[7537]	26/01/26	1,400	1,400	1,366	1,375	-38	-2.69	190,300	-
[7537]	26/01/23	1,388	1,422	1,388	1,413	+37	+2.69	195,700	-
[7537]	26/01/22	1,344	1,382	1,343	1,376	+43	+3.23	105,000	-
[7537]	26/01/21	1,312	1,333	1,298	1,333	-3	-0.22	111,600	-
[7537]	26/01/20	1,360	1,360	1,332	1,336	-29	-2.12	85,300	-
[7537]	26/01/19	1,380	1,380	1,345	1,365	-21	-1.52	97,400	-
[7537]	26/01/16	1,373	1,386	1,356	1,386	+13	+0.95	110,800	-
[7537]	26/01/15	1,382	1,382	1,363	1,373	-8	-0.58	87,200	-
[7537]	26/01/14	1,363	1,381	1,357	1,381	+20	+1.47	102,300	-
[7537]	26/01/13	1,380	1,387	1,349	1,361	+1	+0.07	150,400	-
[7537]	26/01/09	1,344	1,363	1,336	1,360	+10	+0.74	91,500	-
[7537]	26/01/08	1,389	1,389	1,349	1,350	-23	-1.68	141,900	-
[7537]	26/01/07	1,344	1,385	1,340	1,373	+29	+2.16	182,300	-
[7537]	26/01/06	1,332	1,347	1,331	1,344	+20	+1.51	141,100	-
[7537]	26/01/05	1,302	1,330	1,302	1,324	+21	+1.61	180,500	-
[7537]	25/12/30	1,276	1,325	1,274	1,303	+20	+1.56	187,000	-
[7537]	25/12/29	1,278	1,290	1,275	1,283	+6	+0.47	72,200	-
[7537]	25/12/26	1,268	1,283	1,268	1,277	0	0.00	69,100	-
[7537]	25/12/25	1,299	1,299	1,269	1,277	-7	-0.55	61,900	-
[7537]	25/12/24	1,280	1,289	1,276	1,284	+6	+0.47	67,400	-
[7537]	25/12/23	1,250	1,278	1,243	1,278	+35	+2.82	96,800	-
[7537]	25/12/22	1,240	1,260	1,231	1,243	+11	+0.89	100,400	-
[7537]	25/12/19	1,207	1,232	1,207	1,232	+32	+2.67	107,100	-
[7537]	25/12/18	1,194	1,219	1,187	1,200	+6	+0.50	129,400	-
[7537]	25/12/17	1,170	1,203	1,156	1,194	+24	+2.05	98,000	-
[7537]	25/12/16	1,218	1,218	1,170	1,170	-49	-4.02	80,200	-
[7537]	25/12/15	1,190	1,221	1,184	1,219	+18	+1.50	91,900	-
[7537]	25/12/12	1,180	1,210	1,178	1,201	+35	+3.00	114,900	-
[7537]	25/12/11	1,191	1,193	1,162	1,166	-9	-0.77	110,200	-
[7537]	25/12/10	1,194	1,198	1,175	1,175	-10	-0.84	129,300	-
[7537]	25/12/09	1,211	1,213	1,181	1,185	-21	-1.74	81,200	-
[7537]	25/12/08	1,207	1,217	1,198	1,206	+11	+0.92	65,200	-
[7537]	25/12/05	1,210	1,210	1,188	1,195	-16	-1.32	66,000	-
[7537]	25/12/04	1,205	1,219	1,205	1,211	+6	+0.50	57,700	-
[7537]	25/12/03	1,209	1,211	1,200	1,205	+6	+0.50	63,200	-
[7537]	25/12/02	1,216	1,217	1,197	1,199	-18	-1.48	88,600	-
[7537]	25/12/01	1,215	1,225	1,210	1,217	+7	+0.58	139,800	-
[7537]	25/11/28	1,204	1,218	1,204	1,210	+6	+0.50	67,800	-
[7537]	25/11/27	1,191	1,204	1,190	1,204	+13	+1.09	88,500	-
[7537]	25/11/26	1,172	1,192	1,167	1,191	+24	+2.06	56,400	-
[7537]	25/11/25	1,165	1,171	1,158	1,167	+7	+0.60	32,400	-
[7537]	25/11/21	1,148	1,168	1,148	1,160	-11	-0.94	84,200	-
[7537]	25/11/20	1,151	1,172	1,151	1,171	+21	+1.83	74,500	-
[7537]	25/11/19	1,143	1,150	1,123	1,150	+5	+0.44	80,800	-
[7537]	25/11/18	1,165	1,174	1,141	1,145	-30	-2.55	62,400	-
[7537]	25/11/17	1,179	1,185	1,171	1,175	-1	-0.09	64,800	-
[7537]	25/11/14	1,178	1,187	1,169	1,176	-13	-1.09	38,300	-
[7537]	25/11/13	1,184	1,200	1,180	1,189	+12	+1.02	74,800	-
[7537]	25/11/12	1,152	1,177	1,152	1,177	+24	+2.08	65,900	-
[7537]	25/11/11	1,151	1,153	1,134	1,153	+2	+0.17	56,400	-
[7537]	25/11/10	1,140	1,153	1,135	1,151	+15	+1.32	72,700	-
[7537]	25/11/07	1,177	1,177	1,123	1,136	-43	-3.65	106,200	-
[7537]	25/11/06	1,178	1,191	1,163	1,179	+14	+1.20	80,300	-
[7537]	25/11/05	1,205	1,210	1,134	1,165	-20	-1.69	284,100	-
[7537]	25/11/04	1,188	1,195	1,176	1,185	-3	-0.25	101,900	-
[7537]	25/10/31	1,189	1,189	1,170	1,188	+9	+0.76	57,000	-
[7537]	25/10/30	1,178	1,189	1,174	1,179	0	0.00	75,600	-
[7537]	25/10/29	1,200	1,203	1,174	1,179	-17	-1.42	74,600	-
[7537]	25/10/28	1,205	1,218	1,191	1,196	-16	-1.32	94,500	-
[7537]	25/10/27	1,212	1,215	1,202	1,212	+18	+1.51	100,000	-
[7537]	25/10/24	1,199	1,199	1,181	1,194	+10	+0.84	92,300	-
[7537]	25/10/23	1,166	1,184	1,164	1,184	+2	+0.17	173,800	-
[7537]	25/10/22	1,117	1,182	1,115	1,182	+67	+6.01	232,000	-
[7537]	25/10/21	1,112	1,125	1,106	1,115	+8	+0.72	68,900	-
[7537]	25/10/20	1,100	1,113	1,098	1,107	+15	+1.37	68,500	-
[7537]	25/10/17	1,115	1,115	1,088	1,092	-20	-1.80	53,800	-
[7537]	25/10/16	1,099	1,113	1,098	1,112	+13	+1.18	69,600	-
[7537]	25/10/15	1,080	1,104	1,079	1,099	+21	+1.95	100,400	-
[7537]	25/10/14	1,065	1,082	1,025	1,078	-13	-1.19	168,500	-
[7537]	25/10/10	1,120	1,123	1,089	1,091	-42	-3.71	107,600	-
[7537]	25/10/09	1,141	1,151	1,126	1,133	-8	-0.70	102,400	-
[7537]	25/10/08	1,160	1,167	1,141	1,141	-23	-1.98	85,700	-
[7537]	25/10/07	1,167	1,173	1,160	1,164	-3	-0.26	70,600	-
[7537]	25/10/06	1,187	1,189	1,165	1,167	+5	+0.43	82,400	-
[7537]	25/10/03	1,162	1,166	1,150	1,162	+7	+0.61	89,400	-
[7537]	25/10/02	1,167	1,174	1,144	1,155	-12	-1.03	111,700	-
[7537]	25/10/01	1,208	1,211	1,165	1,167	-59	-4.81	157,400	-
[7537]	25/09/30	1,236	1,245	1,215	1,226	-14	-1.13	95,000	-
[7537]	25/09/29	1,230	1,246	1,223	1,240	-21	-1.67	277,700	-
[7537]	25/09/26	1,267	1,268	1,240	1,261	+4	+0.32	407,500	-
[7537]	25/09/25	1,261	1,268	1,256	1,257	-6	-0.48	128,900	-
[7537]	25/09/24	1,254	1,269	1,245	1,263	+3	+0.24	155,000	-
[7537]	25/09/22	1,241	1,271	1,240	1,260	+14	+1.12	176,900	-
[7537]	25/09/19	1,257	1,269	1,242	1,246	-6	-0.48	214,400	-
[7537]	25/09/18	1,241	1,258	1,239	1,252	-1	-0.08	258,800	-
[7537]	25/09/17	1,256	1,269	1,252	1,253	-11	-0.87	182,700	-
[7537]	25/09/16	1,251	1,272	1,251	1,264	+15	+1.20	200,000	-
[7537]	25/09/12	1,250	1,262	1,247	1,249	+1	+0.08	153,900	-
[7537]	25/09/11	1,225	1,248	1,222	1,248	+27	+2.21	233,700	-
[7537]	25/09/10	1,227	1,231	1,218	1,221	+3	+0.25	142,300	-
[7537]	25/09/09	1,217	1,240	1,214	1,218	-5	-0.41	200,100	-
[7537]	25/09/08	1,215	1,223	1,211	1,223	+14	+1.16	175,400	-
[7537]	25/09/05	1,184	1,210	1,183	1,209	+21	+1.77	238,700	-