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
[7545]	26/10/30	1,851	1,879	1,851	1,870	+32.0	+1.74	180,200	111,727,108,096
[7545]	26/10/29	1,861	1,863	1,824	1,838	-11.0	-0.59	1,153,700	109,815,201,792
[7545]	26/10/28	1,879	1,883	1,849	1,849	-31.0	-1.65	282,200	110,472,421,376
[7545]	26/10/27	1,901	1,901	1,872	1,880	-28.0	-1.47	341,800	112,324,575,232
[7545]	26/10/26	1,902	1,919	1,888	1,908	-7.0	-0.37	248,200	113,997,496,320
[7545]	26/10/23	1,920	1,955	1,912	1,915	+14.0	+0.74	265,100	114,415,730,688
[7545]	26/10/22	1,920	1,923	1,895	1,901	-20.0	-1.04	230,300	113,579,270,144
[7545]	26/10/21	1,954	1,954	1,917	1,921	-31.0	-1.59	186,500	114,774,212,608
[7545]	26/10/20	1,928	1,955	1,928	1,952	+20.0	+1.04	176,000	116,626,366,464
[7545]	26/10/19	1,946	1,955	1,932	1,932	-2.0	-0.10	154,600	115,431,432,192
[7545]	26/10/16	1,938	1,949	1,927	1,934	-4.0	-0.21	194,100	115,550,920,704
[7545]	26/10/15	1,920	1,942	1,907	1,938	+22.0	+1.15	218,500	115,789,914,112
[7545]	26/10/14	1,904	1,917	1,902	1,916	0	+0.00	169,400	114,475,474,944
[7545]	26/10/13	1,908	1,922	1,886	1,916	+24.0	+1.27	228,700	114,475,474,944
[7545]	26/10/09	1,900	1,912	1,876	1,892	-8.0	-0.42	250,900	113,041,547,264
[7545]	26/10/08	1,924	1,924	1,875	1,900	-31.0	-1.61	330,600	113,519,517,696
[7545]	26/10/07	1,937	1,948	1,930	1,931	-6.0	-0.31	220,800	115,371,679,744
[7545]	26/10/06	1,940	1,951	1,932	1,937	-2.0	-0.10	210,500	115,730,161,664
[7545]	26/10/05	1,922	1,952	1,912	1,939	+19.0	+0.99	316,700	115,849,658,368
[7545]	26/10/02	1,888	1,929	1,870	1,920	-47.0	-2.39	542,500	114,675,482,624
[7545]	26/10/01	1,948	1,977	1,929	1,967	+6.0	+0.31	342,900	117,482,643,456
[7545]	26/09/30	1,949	1,969	1,932	1,961	+12.0	+0.62	242,100	117,124,284,416
[7545]	26/09/29	1,961	1,967	1,934	1,949	-9.0	-0.46	219,100	116,407,566,336
[7545]	26/09/28	1,978	1,986	1,958	1,958	-21.0	-1.06	198,400	116,945,108,992
[7545]	26/09/25	1,965	1,990	1,962	1,979	+27.0	+1.38	235,800	118,199,369,728
[7545]	26/09/24	1,950	1,965	1,939	1,952	-9.0	-0.46	212,900	116,586,741,760
[7545]	26/09/18	1,957	1,973	1,952	1,961	+4.0	+0.20	213,700	117,124,284,416
[7545]	26/09/17	1,956	1,975	1,951	1,957	+6.0	+0.31	129,500	116,885,381,120
[7545]	26/09/16	1,964	1,972	1,950	1,951	-13.0	-0.66	101,100	116,527,022,080
[7545]	26/09/15	1,980	1,995	1,964	1,964	+5.0	+0.26	180,500	117,303,468,032
[7545]	26/09/14	1,956	1,969	1,952	1,959	+21.0	+1.08	126,600	117,004,828,672
[7545]	26/09/11	1,936	1,959	1,930	1,938	-17.0	-0.87	141,400	115,750,567,936
[7545]	26/09/10	1,933	1,961	1,928	1,955	+4.0	+0.21	165,300	116,765,925,376
[7545]	26/09/09	1,985	1,985	1,951	1,951	-44.0	-2.21	187,300	116,527,022,080
[7545]	26/09/08	1,985	1,998	1,978	1,995	+2.0	+0.10	130,600	119,154,999,296
[7545]	26/09/07	1,990	2,004	1,989	1,993	-8.0	-0.40	110,600	119,035,543,552
[7545]	26/09/04	1,988	2,025	1,978	2,001	-2.0	-0.10	190,500	119,513,358,336
[7545]	26/09/03	2,010	2,018	2,001	2,003	-7.0	-0.35	164,400	119,632,814,080
[7545]	26/09/02	2,004	2,020	1,998	2,010	-12.0	-0.59	214,400	120,050,900,992
[7545]	26/09/01	2,009	2,029	2,007	2,022	+13.0	+0.65	216,800	120,767,619,072
[7545]	26/08/31	2,014	2,021	1,996	2,009	-7.0	-0.35	266,600	119,991,173,120
[7545]	26/08/28	2,020	2,027	2,004	2,016	-12.0	-0.59	223,000	120,409,260,032
[7545]	26/08/27	2,036	2,042	2,007	2,028	-11.0	-0.54	240,700	121,125,986,304
[7545]	26/08/26	2,018	2,048	2,018	2,039	+11.0	+0.54	187,900	121,782,976,512
[7545]	26/08/25	2,034	2,055	2,028	2,028	+1.0	+0.05	228,600	121,125,986,304
[7545]	26/08/24	2,020	2,038	2,012	2,027	+15.0	+0.75	260,300	121,066,258,432
[7545]	26/08/21	1,991	2,017	1,978	2,012	+19.0	+0.95	234,400	120,170,356,736
[7545]	26/08/20	2,016	2,018	1,976	1,993	+1.0	+0.05	273,600	119,035,543,552
[7545]	26/08/19	2,048	2,048	1,980	1,992	-25.0	-1.24	1,166,000	118,975,815,680
[7545]	26/08/18	1,991	2,024	1,984	2,017	+21.0	+1.05	1,278,300	120,468,987,904
[7545]	26/08/17	2,018	2,024	1,996	1,996	-23.0	-1.14	389,500	119,214,727,168
[7545]	26/08/14	2,009	2,020	1,996	2,019	+10.0	+0.50	244,600	120,588,443,648
[7545]	26/08/13	2,020	2,029	1,997	2,009	-11.0	-0.54	332,200	119,991,173,120
[7545]	26/08/12	2,052	2,055	2,009	2,020	-17.0	-0.83	353,700	120,648,171,520
[7545]	26/08/10	2,038	2,043	2,012	2,037	+21.0	+1.04	492,600	121,663,520,768
[7545]	26/08/07	2,029	2,036	2,009	2,016	+15.0	+0.75	558,700	120,409,260,032
[7545]	26/08/06	1,996	2,016	1,973	2,001	+29.0	+1.47	519,200	119,513,358,336
[7545]	26/08/05	1,964	1,990	1,964	1,972	0	+0.00	443,000	117,781,282,816
[7545]	26/08/04	1,989	1,989	1,960	1,972	-1.0	-0.05	401,700	117,781,282,816
[7545]	26/08/03	2,002	2,002	1,966	1,973	-18.0	-0.90	505,200	117,841,010,688
[7545]	26/07/31	1,995	2,018	1,989	1,991	-54.0	-2.64	355,900	118,916,087,808
[7545]	26/07/30	2,069	2,070	2,024	2,045	-20.0	-0.97	582,800	122,141,335,552
[7545]	26/07/29	2,021	2,073	2,008	2,065	+61.0	+3.04	570,500	123,335,876,608
[7545]	26/07/28	1,999	2,012	1,978	2,004	+18.0	+0.91	336,600	119,692,541,952
[7545]	26/07/27	1,967	1,991	1,953	1,986	+34.0	+1.74	330,200	118,617,456,640
[7545]	26/07/24	1,925	1,955	1,913	1,952	+18.0	+0.93	250,300	116,586,741,760
[7545]	26/07/23	1,940	1,958	1,932	1,934	-25.0	-1.28	299,000	115,511,664,640
[7545]	26/07/22	1,949	1,972	1,932	1,959	-26.0	-1.31	328,700	117,004,828,672
[7545]	26/07/21	2,027	2,045	1,976	1,985	-34.0	-1.68	361,500	118,557,728,768
[7545]	26/07/17	2,004	2,064	2,001	2,019	+28	+1.41	412,800	-
[7545]	26/07/16	2,011	2,023	1,991	1,991	-9	-0.45	157,500	-
[7545]	26/07/15	2,020	2,020	2,000	2,000	-9	-0.45	166,600	-
[7545]	26/07/14	2,040	2,051	2,003	2,009	-9	-0.45	232,900	-
[7545]	26/07/13	2,037	2,037	2,016	2,018	+7	+0.35	185,500	-
[7545]	26/07/10	2,008	2,022	1,990	2,011	-9	-0.45	248,200	-
[7545]	26/07/09	2,011	2,035	1,983	2,020	+4	+0.20	286,500	-
[7545]	26/07/08	2,044	2,049	2,016	2,016	-28	-1.37	265,700	-
[7545]	26/07/07	2,038	2,044	2,025	2,044	0	0.00	227,400	-
[7545]	26/07/06	2,050	2,071	2,026	2,044	+8	+0.39	336,900	-
[7545]	26/07/03	2,022	2,085	2,005	2,036	+60	+3.04	561,000	-
[7545]	26/07/02	2,000	2,020	1,955	1,976	+5	+0.25	449,000	-
[7545]	26/07/01	1,953	1,984	1,917	1,971	+22	+1.13	486,300	-
[7545]	26/06/30	1,955	1,965	1,928	1,949	+13	+0.67	557,300	-
[7545]	26/06/29	1,899	1,947	1,875	1,936	+45	+2.38	410,500	-
[7545]	26/06/26	1,889	1,892	1,869	1,891	+9	+0.48	321,800	-
[7545]	26/06/25	1,868	1,885	1,853	1,882	+40	+2.17	210,700	-
[7545]	26/06/24	1,861	1,868	1,838	1,842	-15	-0.81	245,900	-
[7545]	26/06/23	1,858	1,877	1,830	1,857	-15	-0.80	335,800	-
[7545]	26/06/22	1,915	1,915	1,871	1,872	-48	-2.50	285,400	-
[7545]	26/06/19	1,903	1,920	1,886	1,920	+27	+1.43	265,200	-
[7545]	26/06/18	1,918	1,922	1,890	1,893	-27	-1.41	221,400	-
[7545]	26/06/17	1,931	1,949	1,919	1,920	-2	-0.10	139,600	-
[7545]	26/06/16	1,929	1,929	1,906	1,922	-20	-1.03	236,400	-
[7545]	26/06/15	1,963	1,968	1,942	1,942	-13	-0.66	133,700	-
[7545]	26/06/12	1,954	1,973	1,951	1,955	-15	-0.76	176,900	-
[7545]	26/06/11	1,985	1,988	1,938	1,970	+2	+0.10	152,400	-
[7545]	26/06/10	1,971	1,996	1,960	1,968	+1	+0.05	159,900	-
[7545]	26/06/09	1,980	1,997	1,963	1,967	-10	-0.51	143,700	-
[7545]	26/06/08	1,953	1,985	1,953	1,977	+24	+1.23	131,500	-
[7545]	26/06/05	1,965	1,980	1,951	1,953	-8	-0.41	92,600	-
[7545]	26/06/04	1,961	1,981	1,953	1,961	-2	-0.10	142,400	-
[7545]	26/06/03	1,940	1,969	1,928	1,963	+26	+1.34	94,500	-
[7545]	26/06/02	1,920	1,946	1,897	1,937	0	0.00	232,400	-
[7545]	26/06/01	1,935	1,937	1,915	1,937	-16	-0.82	157,100	-
[7545]	26/05/29	1,963	1,976	1,953	1,953	-6	-0.31	109,000	-
[7545]	26/05/28	1,951	1,962	1,943	1,959	+18	+0.93	106,700	-
[7545]	26/05/27	1,920	1,944	1,910	1,941	+14	+0.73	128,500	-
[7545]	26/05/26	1,940	1,940	1,917	1,927	-13	-0.67	148,200	-
[7545]	26/05/25	1,998	2,000	1,934	1,940	-60	-3.00	220,700	-
[7545]	26/05/22	2,000	2,014	1,992	2,000	+7	+0.35	145,200	-
[7545]	26/05/21	2,020	2,024	1,988	1,993	-18	-0.90	268,900	-
[7545]	26/05/20	1,994	2,016	1,985	2,011	+19	+0.95	229,100	-
[7545]	26/05/19	1,970	2,004	1,965	1,992	+38	+1.94	301,100	-
[7545]	26/05/18	1,955	1,965	1,951	1,954	-1	-0.05	136,800	-
[7545]	26/05/15	1,929	1,965	1,917	1,955	+26	+1.35	147,100	-
[7545]	26/05/14	1,922	1,932	1,908	1,929	+3	+0.16	180,300	-
[7545]	26/05/13	1,939	1,951	1,926	1,926	+3	+0.16	110,500	-
[7545]	26/05/12	1,930	1,940	1,915	1,923	-35	-1.79	230,500	-
[7545]	26/05/11	1,950	1,969	1,945	1,958	+4	+0.20	202,500	-
[7545]	26/05/08	1,993	1,994	1,954	1,954	-41	-2.06	227,300	-
[7545]	26/05/07	1,994	2,005	1,977	1,995	+1	+0.05	197,600	-
[7545]	26/05/01	1,996	2,007	1,976	1,994	-5	-0.25	191,800	-
[7545]	26/04/30	2,018	2,018	1,975	1,999	-25	-1.24	264,700	-
[7545]	26/04/28	2,025	2,032	2,006	2,024	+9	+0.45	174,600	-
[7545]	26/04/27	2,005	2,038	2,005	2,015	+7	+0.35	164,300	-
[7545]	26/04/24	2,015	2,026	2,002	2,008	-7	-0.35	176,800	-
[7545]	26/04/23	2,030	2,045	2,010	2,015	-25	-1.23	226,500	-
[7545]	26/04/22	2,072	2,072	2,030	2,040	-18	-0.87	265,800	-
[7545]	26/04/21	2,093	2,106	2,058	2,058	-35	-1.67	177,700	-
[7545]	26/04/20	2,089	2,093	2,061	2,093	+12	+0.58	133,600	-
[7545]	26/04/17	2,070	2,081	2,065	2,081	+17	+0.82	108,000	-
[7545]	26/04/16	2,076	2,086	2,061	2,064	-2	-0.10	130,200	-
[7545]	26/04/15	2,090	2,095	2,063	2,066	-12	-0.58	174,100	-
[7545]	26/04/14	2,082	2,090	2,041	2,078	-12	-0.57	259,600	-
[7545]	26/04/13	2,127	2,131	2,080	2,090	-45	-2.11	176,900	-
[7545]	26/04/10	2,204	2,208	2,127	2,135	-76	-3.44	226,400	-
[7545]	26/04/09	2,221	2,254	2,204	2,211	-10	-0.45	266,000	-
[7545]	26/04/08	2,194	2,221	2,192	2,221	+44	+2.02	263,200	-
[7545]	26/04/07	2,164	2,195	2,163	2,177	+14	+0.65	255,800	-
[7545]	26/04/06	2,130	2,170	2,128	2,163	+29	+1.36	321,400	-
[7545]	26/04/03	2,210	2,211	2,121	2,134	+24	+1.14	567,700	-
[7545]	26/04/02	2,108	2,141	2,101	2,110	-2	-0.09	296,300	-
[7545]	26/04/01	2,104	2,117	2,092	2,112	+20	+0.96	108,600	-
[7545]	26/03/31	2,092	2,109	2,085	2,092	+10	+0.48	117,200	-
[7545]	26/03/30	2,068	2,088	2,044	2,082	-22	-1.05	217,900	-
[7545]	26/03/27	2,121	2,121	2,100	2,104	-8	-0.38	130,700	-
[7545]	26/03/26	2,130	2,130	2,098	2,112	-4	-0.19	106,700	-
[7545]	26/03/25	2,118	2,136	2,109	2,116	+3	+0.14	240,800	-
[7545]	26/03/24	2,100	2,121	2,100	2,113	+36	+1.73	127,100	-
[7545]	26/03/23	2,078	2,091	2,060	2,077	-1	-0.05	196,900	-
[7545]	26/03/19	2,093	2,104	2,072	2,078	-29	-1.38	213,500	-
[7545]	26/03/18	2,101	2,114	2,098	2,107	+6	+0.29	135,100	-
[7545]	26/03/17	2,085	2,107	2,085	2,101	+21	+1.01	142,100	-
[7545]	26/03/16	2,081	2,093	2,069	2,080	-11	-0.53	128,100	-
[7545]	26/03/13	2,070	2,109	2,070	2,091	+7	+0.34	167,100	-
[7545]	26/03/12	2,100	2,105	2,077	2,084	-34	-1.61	167,300	-
[7545]	26/03/11	2,137	2,145	2,115	2,118	-19	-0.89	128,000	-
[7545]	26/03/10	2,131	2,139	2,114	2,137	+15	+0.71	122,700	-
[7545]	26/03/09	2,089	2,132	2,071	2,122	-3	-0.14	183,400	-
[7545]	26/03/06	2,105	2,140	2,098	2,125	+3	+0.14	117,600	-
[7545]	26/03/05	2,146	2,146	2,122	2,122	+12	+0.57	119,400	-
[7545]	26/03/04	2,104	2,124	2,073	2,110	-21	-0.99	348,500	-
[7545]	26/03/03	2,170	2,172	2,120	2,131	-71	-3.22	235,000	-
[7545]	26/03/02	2,177	2,212	2,177	2,202	-12	-0.54	189,100	-
[7545]	26/02/27	2,197	2,214	2,187	2,214	+40	+1.84	422,300	-
[7545]	26/02/26	2,182	2,199	2,165	2,174	-15	-0.69	186,800	-
[7545]	26/02/25	2,157	2,195	2,145	2,189	+21	+0.97	198,300	-
[7545]	26/02/24	2,167	2,187	2,132	2,168	+15	+0.70	192,500	-
[7545]	26/02/20	2,208	2,212	2,153	2,153	-67	-3.02	191,700	-
[7545]	26/02/19	2,234	2,238	2,211	2,220	-19	-0.85	1,020,600	-
[7545]	26/02/18	2,260	2,273	2,236	2,239	+17	+0.77	1,215,700	-
[7545]	26/02/17	2,255	2,264	2,220	2,222	-31	-1.38	292,400	-
[7545]	26/02/16	2,250	2,254	2,227	2,253	+24	+1.08	318,700	-
[7545]	26/02/13	2,270	2,281	2,217	2,229	-31	-1.37	309,300	-
[7545]	26/02/12	2,247	2,265	2,230	2,260	+22	+0.98	649,500	-
[7545]	26/02/10	2,220	2,238	2,210	2,238	+23	+1.04	397,300	-
[7545]	26/02/09	2,224	2,224	2,198	2,215	+13	+0.59	454,900	-
[7545]	26/02/06	2,222	2,222	2,191	2,202	-8	-0.36	344,600	-
[7545]	26/02/05	2,222	2,225	2,200	2,210	+21	+0.96	371,100	-
[7545]	26/02/04	2,171	2,201	2,171	2,189	+18	+0.83	292,100	-
[7545]	26/02/03	2,149	2,178	2,141	2,171	+28	+1.31	341,000	-
[7545]	26/02/02	2,173	2,173	2,142	2,143	+3	+0.14	421,400	-
[7545]	26/01/30	2,144	2,152	2,124	2,140	-8	-0.37	404,600	-
[7545]	26/01/29	2,146	2,150	2,123	2,148	+1	+0.05	444,200	-
[7545]	26/01/28	2,154	2,161	2,131	2,147	-7	-0.32	325,200	-
[7545]	26/01/27	2,175	2,176	2,144	2,154	-26	-1.19	196,100	-
[7545]	26/01/26	2,155	2,196	2,154	2,180	+23	+1.07	357,400	-
[7545]	26/01/23	2,159	2,168	2,146	2,157	+1	+0.05	190,500	-
[7545]	26/01/22	2,120	2,169	2,120	2,156	+26	+1.22	301,100	-
[7545]	26/01/21	2,135	2,139	2,110	2,130	-17	-0.79	258,500	-
[7545]	26/01/20	2,147	2,151	2,131	2,147	+14	+0.66	148,800	-
[7545]	26/01/19	2,130	2,142	2,115	2,133	-2	-0.09	212,500	-
[7545]	26/01/16	2,110	2,135	2,101	2,135	+34	+1.62	289,700	-
[7545]	26/01/15	2,107	2,110	2,095	2,101	+2	+0.10	101,300	-
[7545]	26/01/14	2,090	2,102	2,076	2,099	+8	+0.38	227,200	-
[7545]	26/01/13	2,122	2,123	2,091	2,091	-16	-0.76	273,200	-
[7545]	26/01/09	2,084	2,114	2,078	2,107	+46	+2.23	322,700	-
[7545]	26/01/08	2,091	2,091	2,061	2,061	-32	-1.53	321,200	-
[7545]	26/01/07	2,075	2,093	2,068	2,093	+13	+0.63	234,800	-
[7545]	26/01/06	2,075	2,083	2,067	2,080	+5	+0.24	150,100	-
[7545]	26/01/05	2,049	2,091	2,044	2,075	+26	+1.27	357,700	-
[7545]	25/12/30	2,064	2,084	2,039	2,049	-27	-1.30	388,200	-
[7545]	25/12/29	2,092	2,092	2,030	2,076	-12	-0.57	457,000	-
[7545]	25/12/26	2,085	2,104	2,080	2,088	+5	+0.24	195,400	-
[7545]	25/12/25	2,076	2,094	2,069	2,083	+21	+1.02	220,900	-
[7545]	25/12/24	2,082	2,084	2,054	2,062	-22	-1.06	461,900	-
[7545]	25/12/23	2,090	2,108	2,081	2,084	-21	-1.00	447,200	-
[7545]	25/12/22	2,080	2,117	2,078	2,105	-125	-5.61	940,900	-
[7545]	25/12/19	2,244	2,244	2,223	2,230	-14	-0.62	239,800	-
[7545]	25/12/18	2,218	2,266	2,218	2,244	+36	+1.63	274,300	-
[7545]	25/12/17	2,200	2,213	2,192	2,208	+18	+0.82	122,500	-
[7545]	25/12/16	2,207	2,212	2,190	2,190	-16	-0.73	109,100	-
[7545]	25/12/15	2,185	2,216	2,185	2,206	+32	+1.47	95,100	-
[7545]	25/12/12	2,175	2,191	2,172	2,174	+25	+1.16	112,500	-
[7545]	25/12/11	2,178	2,178	2,149	2,149	-21	-0.97	91,200	-
[7545]	25/12/10	2,150	2,178	2,149	2,170	+29	+1.35	75,800	-
[7545]	25/12/09	2,157	2,168	2,131	2,141	-27	-1.25	133,600	-
[7545]	25/12/08	2,159	2,184	2,158	2,168	+6	+0.28	119,300	-
[7545]	25/12/05	2,203	2,214	2,162	2,162	-51	-2.30	117,000	-
[7545]	25/12/04	2,180	2,214	2,176	2,213	+41	+1.89	113,600	-
[7545]	25/12/03	2,192	2,197	2,172	2,172	-30	-1.36	131,800	-
[7545]	25/12/02	2,209	2,213	2,197	2,202	-11	-0.50	67,400	-
[7545]	25/12/01	2,230	2,249	2,196	2,213	-29	-1.29	143,600	-
[7545]	25/11/28	2,218	2,244	2,213	2,242	+24	+1.08	112,500	-
[7545]	25/11/27	2,226	2,230	2,215	2,218	-9	-0.40	120,900	-
[7545]	25/11/26	2,238	2,246	2,217	2,227	+8	+0.36	189,300	-
[7545]	25/11/25	2,231	2,245	2,204	2,219	+17	+0.77	183,000	-
[7545]	25/11/21	2,175	2,219	2,175	2,202	+38	+1.76	414,700	-
[7545]	25/11/20	2,155	2,185	2,145	2,164	+17	+0.79	163,200	-
[7545]	25/11/19	2,121	2,152	2,121	2,147	+26	+1.23	129,900	-
[7545]	25/11/18	2,120	2,136	2,117	2,121	+2	+0.09	85,000	-
[7545]	25/11/17	2,114	2,128	2,099	2,119	-3	-0.14	127,900	-
[7545]	25/11/14	2,131	2,152	2,114	2,122	-14	-0.66	146,000	-
[7545]	25/11/13	2,115	2,138	2,115	2,136	+18	+0.85	70,100	-
[7545]	25/11/12	2,135	2,147	2,118	2,118	-10	-0.47	84,000	-
[7545]	25/11/11	2,138	2,139	2,116	2,128	-5	-0.23	92,300	-
[7545]	25/11/10	2,125	2,133	2,106	2,133	+22	+1.04	114,300	-
[7545]	25/11/07	2,090	2,112	2,088	2,111	+27	+1.30	97,100	-
[7545]	25/11/06	2,080	2,090	2,077	2,084	+3	+0.14	115,300	-
[7545]	25/11/05	2,096	2,114	2,073	2,081	-15	-0.72	224,600	-
[7545]	25/11/04	2,049	2,103	2,046	2,096	+31	+1.50	142,200	-
[7545]	25/10/31	2,070	2,075	2,057	2,065	+20	+0.98	183,100	-
[7545]	25/10/30	2,020	2,048	2,019	2,045	+24	+1.19	247,500	-
[7545]	25/10/29	2,066	2,069	2,021	2,021	-66	-3.16	361,500	-
[7545]	25/10/28	2,120	2,120	2,076	2,087	-38	-1.79	182,300	-
[7545]	25/10/27	2,113	2,136	2,113	2,125	+4	+0.19	82,400	-
[7545]	25/10/24	2,130	2,131	2,110	2,121	-5	-0.24	106,700	-
[7545]	25/10/23	2,111	2,126	2,102	2,126	+24	+1.14	117,000	-
[7545]	25/10/22	2,100	2,128	2,100	2,102	-12	-0.57	139,400	-
[7545]	25/10/21	2,086	2,126	2,080	2,114	+24	+1.15	132,100	-
[7545]	25/10/20	2,080	2,096	2,073	2,090	+35	+1.70	126,300	-
[7545]	25/10/17	2,060	2,073	2,050	2,055	-14	-0.68	119,700	-
[7545]	25/10/16	2,061	2,072	2,057	2,069	0	0.00	83,000	-
[7545]	25/10/15	2,071	2,077	2,054	2,069	+13	+0.63	106,200	-
[7545]	25/10/14	2,075	2,075	2,051	2,056	-26	-1.25	183,700	-
[7545]	25/10/10	2,120	2,126	2,081	2,082	-57	-2.66	168,200	-
[7545]	25/10/09	2,139	2,147	2,126	2,139	-11	-0.51	149,600	-
[7545]	25/10/08	2,137	2,174	2,137	2,150	+13	+0.61	172,500	-
[7545]	25/10/07	2,150	2,178	2,137	2,137	-23	-1.06	190,600	-
[7545]	25/10/06	2,124	2,164	2,120	2,160	+55	+2.61	260,600	-
[7545]	25/10/03	2,126	2,131	2,094	2,105	-15	-0.71	223,900	-
[7545]	25/10/02	2,226	2,230	2,112	2,120	+44	+2.12	521,100	-
[7545]	25/10/01	2,138	2,139	2,076	2,076	-63	-2.95	416,400	-
[7545]	25/09/30	2,177	2,177	2,139	2,139	-46	-2.11	175,900	-
[7545]	25/09/29	2,205	2,217	2,182	2,185	-18	-0.82	136,900	-
[7545]	25/09/26	2,175	2,203	2,173	2,203	+24	+1.10	141,100	-
[7545]	25/09/25	2,185	2,192	2,170	2,179	-6	-0.27	100,800	-
[7545]	25/09/24	2,167	2,188	2,157	2,185	+19	+0.88	104,200	-
[7545]	25/09/22	2,167	2,176	2,158	2,166	-1	-0.05	60,300	-
[7545]	25/09/19	2,185	2,193	2,160	2,167	-17	-0.78	121,400	-
[7545]	25/09/18	2,181	2,189	2,167	2,184	+4	+0.18	94,600	-
[7545]	25/09/17	2,189	2,189	2,171	2,180	-10	-0.46	77,600	-
[7545]	25/09/16	2,200	2,202	2,183	2,190	-14	-0.64	69,000	-
[7545]	25/09/12	2,213	2,213	2,195	2,204	-2	-0.09	111,300	-
[7545]	25/09/11	2,190	2,206	2,183	2,206	+11	+0.50	69,600	-
[7545]	25/09/10	2,192	2,201	2,181	2,195	+3	+0.14	60,100	-
[7545]	25/09/09	2,208	2,220	2,187	2,192	-12	-0.54	87,700	-
[7545]	25/09/08	2,195	2,210	2,189	2,204	+15	+0.69	110,800	-
[7545]	25/09/05	2,191	2,197	2,173	2,189	+4	+0.18	107,700	-