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
[7595]	26/10/29	1,288	1,295	1,262	1,272	-26	-2.003082	336,700	87,402,414,080
[7595]	26/10/28	1,296	1,315	1,294	1,298	-8	-0.612557	213,700	89,188,941,824
[7595]	26/10/27	1,304	1,312	1,288	1,306	+6	+0.461538	205,100	89,738,641,408
[7595]	26/10/26	1,309	1,309	1,293	1,300	0	0	139,300	89,326,370,816
[7595]	26/10/23	1,343	1,345	1,292	1,300	-41	-3.05742	242,300	89,326,370,816
[7595]	26/10/22	1,316	1,343	1,308	1,341	+39	+2.995392	279,000	92,143,583,232
[7595]	26/10/21	1,308	1,313	1,296	1,302	+2	+0.153846	207,300	89,463,791,616
[7595]	26/10/20	1,313	1,313	1,293	1,300	-12	-0.914634	199,000	89,326,370,816
[7595]	26/10/19	1,313	1,316	1,299	1,312	-12	-0.906344	245,600	90,150,920,192
[7595]	26/10/16	1,296	1,333	1,289	1,324	+39	+3.035019	398,500	90,975,469,568
[7595]	26/10/15	1,270	1,285	1,265	1,285	+14	+1.101495	325,600	88,295,677,952
[7595]	26/10/14	1,255	1,275	1,253	1,271	+12	+0.953137	165,700	87,333,707,776
[7595]	26/10/13	1,250	1,259	1,241	1,259	+18	+1.450443	153,900	86,509,150,208
[7595]	26/10/09	1,239	1,249	1,230	1,241	+9	+0.730519	232,400	85,272,330,240
[7595]	26/10/08	1,225	1,236	1,218	1,232	+6	+0.489396	202,900	84,653,916,160
[7595]	26/10/07	1,224	1,235	1,224	1,226	-2	-0.162866	205,700	84,241,637,376
[7595]	26/10/06	1,220	1,235	1,219	1,228	+18	+1.487603	217,100	84,379,066,368
[7595]	26/10/05	1,209	1,215	1,202	1,210	+1	+0.082713	225,400	83,142,238,208
[7595]	26/10/02	1,224	1,224	1,200	1,209	-18	-1.466993	248,900	83,073,523,712
[7595]	26/10/01	1,222	1,229	1,217	1,227	0	0	258,600	84,310,351,872
[7595]	26/09/30	1,230	1,234	1,217	1,227	-5	-0.405844	250,000	84,310,351,872
[7595]	26/09/29	1,250	1,255	1,232	1,232	-48	-3.75	240,300	84,653,916,160
[7595]	26/09/28	1,303	1,308	1,280	1,280	-15	-1.158301	332,000	87,952,113,664
[7595]	26/09/25	1,301	1,305	1,292	1,295	+4	+0.309837	248,100	88,982,806,528
[7595]	26/09/24	1,287	1,299	1,282	1,291	+4	+0.3108	230,100	88,707,956,736
[7595]	26/09/18	1,285	1,291	1,281	1,287	+2	+0.155642	180,000	88,433,106,944
[7595]	26/09/17	1,270	1,285	1,269	1,285	+13	+1.022013	153,200	88,295,677,952
[7595]	26/09/16	1,264	1,274	1,263	1,272	+8	+0.632911	114,600	87,402,414,080
[7595]	26/09/15	1,267	1,274	1,264	1,264	+4	+0.31746	133,800	86,852,714,496
[7595]	26/09/14	1,250	1,262	1,242	1,260	+24	+1.941748	145,100	86,577,864,704
[7595]	26/09/11	1,240	1,244	1,229	1,236	-13	-1.040833	207,700	84,928,765,952
[7595]	26/09/10	1,249	1,255	1,243	1,249	-6	-0.478088	129,900	85,822,029,824
[7595]	26/09/09	1,272	1,272	1,249	1,255	-24	-1.876466	234,300	86,234,300,416
[7595]	26/09/08	1,290	1,292	1,279	1,279	-13	-1.006192	136,400	87,883,407,360
[7595]	26/09/07	1,310	1,310	1,290	1,292	-19	-1.449275	239,800	88,776,671,232
[7595]	26/09/04	1,303	1,315	1,298	1,311	+8	+0.613968	130,800	90,082,205,696
[7595]	26/09/03	1,307	1,313	1,293	1,303	+3	+0.230769	232,400	89,532,506,112
[7595]	26/09/02	1,325	1,325	1,300	1,300	-36	-2.694611	367,700	89,326,370,816
[7595]	26/09/01	1,337	1,346	1,330	1,336	-4	-0.298507	182,100	91,800,018,944
[7595]	26/08/31	1,346	1,347	1,333	1,340	-7	-0.519673	183,800	92,074,876,928
[7595]	26/08/28	1,332	1,347	1,327	1,347	+17	+1.278195	228,100	92,555,862,016
[7595]	26/08/27	1,326	1,341	1,320	1,330	+4	+0.301659	190,800	91,387,748,352
[7595]	26/08/26	1,337	1,343	1,326	1,326	-3	-0.225734	127,800	91,112,898,560
[7595]	26/08/25	1,356	1,356	1,327	1,329	-18	-1.336303	172,800	91,319,033,856
[7595]	26/08/24	1,355	1,367	1,345	1,347	+1	+0.074294	158,400	92,555,862,016
[7595]	26/08/21	1,340	1,349	1,335	1,346	+3	+0.22338	121,400	92,487,147,520
[7595]	26/08/20	1,335	1,344	1,326	1,343	+27	+2.051672	206,100	92,281,012,224
[7595]	26/08/19	1,324	1,324	1,305	1,316	-1	-0.07593	179,200	90,425,769,984
[7595]	26/08/18	1,328	1,330	1,308	1,317	-19	-1.422156	191,600	90,494,484,480
[7595]	26/08/17	1,330	1,351	1,330	1,336	+1	+0.074906	271,000	91,800,018,944
[7595]	26/08/14	1,317	1,339	1,316	1,335	+18	+1.366743	251,000	91,731,312,640
[7595]	26/08/13	1,328	1,329	1,300	1,317	-6	-0.453515	321,900	90,494,484,480
[7595]	26/08/12	1,304	1,324	1,297	1,323	+33	+2.55814	241,800	90,906,763,264
[7595]	26/08/10	1,305	1,305	1,289	1,290	-5	-0.3861	192,900	88,639,242,240
[7595]	26/08/07	1,294	1,303	1,283	1,295	+3	+0.232198	280,200	88,982,806,528
[7595]	26/08/06	1,276	1,300	1,273	1,292	+9	+0.701481	237,400	88,776,671,232
[7595]	26/08/05	1,310	1,310	1,283	1,283	-14	-1.079414	165,300	88,158,257,152
[7595]	26/08/04	1,316	1,324	1,292	1,297	-19	-1.443769	246,100	89,120,235,520
[7595]	26/08/03	1,288	1,326	1,275	1,316	-50	-3.660322	423,500	90,425,769,984
[7595]	26/07/31	1,369	1,377	1,353	1,366	-14	-1.014493	204,000	93,861,404,672
[7595]	26/07/30	1,392	1,395	1,367	1,380	-12	-0.862069	231,500	94,823,374,848
[7595]	26/07/29	1,373	1,398	1,351	1,392	+41	+3.034789	514,700	95,647,924,224
[7595]	26/07/28	1,327	1,359	1,324	1,351	+24	+1.808591	369,100	92,830,711,808
[7595]	26/07/27	1,310	1,328	1,309	1,327	+34	+2.629544	184,200	91,181,613,056
[7595]	26/07/24	1,283	1,294	1,276	1,293	+4	+0.310318	141,000	88,845,377,536
[7595]	26/07/23	1,291	1,296	1,282	1,289	-8	-0.616808	135,700	88,570,527,744
[7595]	26/07/22	1,292	1,303	1,279	1,297	+5	+0.386997	170,100	89,120,235,520
[7595]	26/07/21	1,285	1,303	1,285	1,292	+13	+1.016419	170,100	88,776,671,232
[7595]	26/07/17	1,293	1,295	1,268	1,279	-8	-0.621601	189,500	-
[7595]	26/07/16	1,300	1,302	1,283	1,287	-13	-1	217,200	-
[7595]	26/07/15	1,311	1,315	1,292	1,300	-3	-0.230238	191,700	-
[7595]	26/07/14	1,318	1,321	1,301	1,303	-3	-0.229709	190,600	-
[7595]	26/07/13	1,313	1,319	1,298	1,306	+2	+0.153374	237,900	-
[7595]	26/07/10	1,300	1,311	1,300	1,304	+8	+0.617284	180,000	-
[7595]	26/07/09	1,304	1,314	1,296	1,296	-4	-0.307692	266,600	-
[7595]	26/07/08	1,303	1,312	1,292	1,300	-1	-0.076864	248,500	-
[7595]	26/07/07	1,295	1,308	1,280	1,301	+8	+0.618716	298,200	-
[7595]	26/07/06	1,275	1,293	1,271	1,293	+25	+1.971609	255,200	-
[7595]	26/07/03	1,265	1,274	1,262	1,268	+22	+1.76565	254,600	-
[7595]	26/07/02	1,232	1,246	1,225	1,246	+37	+3.06038	268,400	-
[7595]	26/07/01	1,210	1,220	1,200	1,209	-1	-0.082645	191,800	-
[7595]	26/06/30	1,205	1,213	1,202	1,210	+6	+0.498339	310,500	-
[7595]	26/06/29	1,203	1,219	1,195	1,204	+16	+1.346801	336,000	-
[7595]	26/06/26	1,180	1,195	1,176	1,188	+4	+0.337838	199,400	-
[7595]	26/06/25	1,189	1,191	1,178	1,184	+4	+0.338983	211,200	-
[7595]	26/06/24	1,175	1,191	1,173	1,180	+6	+0.511073	208,800	-
[7595]	26/06/23	1,188	1,189	1,174	1,174	-14	-1.178451	246,500	-
[7595]	26/06/22	1,185	1,200	1,178	1,188	-2	-0.168067	197,200	-
[7595]	26/06/19	1,195	1,201	1,186	1,190	-11	-0.915903	202,800	-
[7595]	26/06/18	1,195	1,203	1,186	1,201	+17	+1.435811	235,800	-
[7595]	26/06/17	1,200	1,206	1,184	1,184	-8	-0.671141	302,200	-
[7595]	26/06/16	1,205	1,205	1,184	1,192	-18	-1.487603	275,500	-
[7595]	26/06/15	1,241	1,241	1,209	1,210	-9	-0.73831	147,300	-
[7595]	26/06/12	1,217	1,235	1,212	1,219	+4	+0.329218	343,800	-
[7595]	26/06/11	1,226	1,227	1,204	1,215	-11	-0.897227	185,600	-
[7595]	26/06/10	1,229	1,232	1,213	1,226	-2	-0.162866	226,000	-
[7595]	26/06/09	1,246	1,252	1,226	1,228	-11	-0.887813	227,700	-
[7595]	26/06/08	1,245	1,255	1,230	1,239	-15	-1.196172	226,200	-
[7595]	26/06/05	1,254	1,264	1,243	1,254	+7	+0.561347	224,300	-
[7595]	26/06/04	1,233	1,256	1,227	1,247	-1	-0.080128	203,300	-
[7595]	26/06/03	1,251	1,256	1,236	1,248	-13	-1.030928	252,300	-
[7595]	26/06/02	1,260	1,265	1,242	1,261	-9	-0.708661	263,000	-
[7595]	26/06/01	1,295	1,300	1,258	1,270	-27	-2.081727	220,200	-
[7595]	26/05/29	1,307	1,315	1,297	1,297	-10	-0.765111	176,000	-
[7595]	26/05/28	1,300	1,321	1,296	1,307	+7	+0.538462	209,200	-
[7595]	26/05/27	1,292	1,316	1,292	1,300	+11	+0.853375	323,300	-
[7595]	26/05/26	1,300	1,301	1,278	1,289	-12	-0.922367	217,000	-
[7595]	26/05/25	1,328	1,330	1,293	1,301	-21	-1.588502	211,400	-
[7595]	26/05/22	1,344	1,349	1,320	1,322	-33	-2.435424	178,700	-
[7595]	26/05/21	1,353	1,364	1,349	1,355	+14	+1.043997	200,700	-
[7595]	26/05/20	1,369	1,376	1,317	1,341	-28	-2.045289	357,500	-
[7595]	26/05/19	1,350	1,382	1,345	1,369	+46	+3.476946	316,500	-
[7595]	26/05/18	1,328	1,349	1,313	1,323	-50	-3.641661	478,400	-
[7595]	26/05/15	1,384	1,386	1,361	1,373	-11	-0.794798	174,900	-
[7595]	26/05/14	1,393	1,393	1,365	1,384	-4	-0.288184	275,500	-
[7595]	26/05/13	1,359	1,396	1,359	1,388	+29	+2.133922	206,300	-
[7595]	26/05/12	1,351	1,368	1,349	1,359	+3	+0.221239	182,900	-
[7595]	26/05/11	1,358	1,375	1,355	1,356	0	0	210,500	-
[7595]	26/05/08	1,342	1,360	1,330	1,356	+15	+1.118568	253,600	-
[7595]	26/05/07	1,350	1,355	1,331	1,341	+3	+0.224215	567,100	-
[7595]	26/05/01	1,340	1,346	1,335	1,338	-8	-0.594354	155,700	-
[7595]	26/04/30	1,355	1,357	1,339	1,346	-24	-1.751825	293,400	-
[7595]	26/04/28	1,370	1,377	1,363	1,370	-9	-0.652647	247,400	-
[7595]	26/04/27	1,390	1,392	1,367	1,379	-21	-1.5	352,300	-
[7595]	26/04/24	1,420	1,421	1,395	1,400	-9	-0.638751	162,800	-
[7595]	26/04/23	1,431	1,432	1,397	1,409	-31	-2.152778	174,900	-
[7595]	26/04/22	1,442	1,460	1,435	1,440	-9	-0.621118	144,200	-
[7595]	26/04/21	1,455	1,461	1,445	1,449	+4	+0.276817	123,000	-
[7595]	26/04/20	1,478	1,478	1,441	1,445	-26	-1.767505	150,300	-
[7595]	26/04/17	1,475	1,483	1,468	1,471	-5	-0.338753	132,100	-
[7595]	26/04/16	1,480	1,500	1,466	1,476	+17	+1.165182	196,000	-
[7595]	26/04/15	1,471	1,476	1,455	1,459	0	0	206,800	-
[7595]	26/04/14	1,473	1,478	1,458	1,459	+3	+0.206044	134,100	-
[7595]	26/04/13	1,458	1,465	1,447	1,456	-2	-0.137174	150,000	-
[7595]	26/04/10	1,471	1,475	1,452	1,458	-20	-1.35318	178,100	-
[7595]	26/04/09	1,503	1,508	1,478	1,478	-34	-2.248677	141,600	-
[7595]	26/04/08	1,516	1,516	1,498	1,512	+26	+1.749664	174,200	-
[7595]	26/04/07	1,485	1,494	1,464	1,486	+4	+0.269906	266,500	-
[7595]	26/04/06	1,471	1,484	1,471	1,482	+11	+0.747791	116,100	-
[7595]	26/04/03	1,475	1,485	1,464	1,471	+11	+0.753425	79,300	-
[7595]	26/04/02	1,484	1,499	1,460	1,460	-24	-1.617251	160,100	-
[7595]	26/04/01	1,468	1,484	1,456	1,484	+49	+3.414634	134,000	-
[7595]	26/03/31	1,445	1,466	1,435	1,435	-15	-1.034483	225,500	-
[7595]	26/03/30	1,430	1,455	1,375	1,450	-70	-4.605263	337,300	-
[7595]	26/03/27	1,515	1,536	1,510	1,520	+2	+0.131752	276,500	-
[7595]	26/03/26	1,524	1,524	1,505	1,518	-2	-0.131579	195,200	-
[7595]	26/03/25	1,517	1,541	1,517	1,520	+21	+1.400934	237,900	-
[7595]	26/03/24	1,490	1,503	1,486	1,499	+40	+2.741604	152,900	-
[7595]	26/03/23	1,488	1,493	1,441	1,459	-36	-2.408027	328,900	-
[7595]	26/03/19	1,509	1,518	1,493	1,495	-37	-2.415144	245,500	-
[7595]	26/03/18	1,509	1,534	1,503	1,532	+32	+2.133333	251,700	-
[7595]	26/03/17	1,502	1,516	1,498	1,500	0	0	102,000	-
[7595]	26/03/16	1,510	1,513	1,495	1,500	-10	-0.662252	240,800	-
[7595]	26/03/13	1,500	1,527	1,500	1,510	-13	-0.853578	193,100	-
[7595]	26/03/12	1,540	1,555	1,516	1,523	-37	-2.371795	205,400	-
[7595]	26/03/11	1,569	1,578	1,558	1,560	+3	+0.192678	125,200	-
[7595]	26/03/10	1,548	1,578	1,538	1,557	+22	+1.433225	229,100	-
[7595]	26/03/09	1,517	1,536	1,493	1,535	-22	-1.412974	356,300	-
[7595]	26/03/06	1,550	1,565	1,534	1,557	-13	-0.828025	215,700	-
[7595]	26/03/05	1,570	1,590	1,560	1,570	+36	+2.346806	207,600	-
[7595]	26/03/04	1,550	1,552	1,500	1,534	-33	-2.105935	431,700	-
[7595]	26/03/03	1,600	1,601	1,565	1,567	-33	-2.0625	248,400	-
[7595]	26/03/02	1,590	1,607	1,572	1,600	-6	-0.373599	303,000	-
[7595]	26/02/27	1,630	1,643	1,601	1,606	+14	+0.879397	419,300	-
[7595]	26/02/26	1,599	1,606	1,580	1,592	0	0	335,400	-
[7595]	26/02/25	1,560	1,596	1,552	1,592	+51	+3.309539	315,300	-
[7595]	26/02/24	1,550	1,569	1,528	1,541	+14	+0.91683	259,100	-
[7595]	26/02/20	1,560	1,560	1,518	1,527	-46	-2.924348	197,500	-
[7595]	26/02/19	1,580	1,590	1,569	1,573	-5	-0.316857	131,800	-
[7595]	26/02/18	1,576	1,584	1,560	1,578	+18	+1.153846	154,100	-
[7595]	26/02/17	1,550	1,567	1,544	1,560	+13	+0.840336	171,700	-
[7595]	26/02/16	1,562	1,571	1,544	1,547	+5	+0.324254	146,600	-
[7595]	26/02/13	1,570	1,580	1,535	1,542	-39	-2.466793	213,700	-
[7595]	26/02/12	1,570	1,605	1,552	1,581	+1	+0.063291	259,100	-
[7595]	26/02/10	1,527	1,583	1,527	1,580	+63	+4.152933	256,000	-
[7595]	26/02/09	1,514	1,518	1,496	1,517	+33	+2.22372	286,300	-
[7595]	26/02/06	1,495	1,498	1,470	1,484	-24	-1.591512	369,200	-
[7595]	26/02/05	1,529	1,530	1,500	1,508	+3	+0.199336	265,100	-
[7595]	26/02/04	1,500	1,522	1,498	1,505	-15	-0.986842	250,700	-
[7595]	26/02/03	1,510	1,546	1,500	1,520	0	0	274,200	-
[7595]	26/02/02	1,439	1,527	1,435	1,520	+81	+5.628909	604,100	-
[7595]	26/01/30	1,448	1,458	1,433	1,439	-17	-1.167582	244,700	-
[7595]	26/01/29	1,469	1,474	1,444	1,456	-13	-0.884956	226,300	-
[7595]	26/01/28	1,492	1,493	1,469	1,469	-42	-2.779616	162,200	-
[7595]	26/01/27	1,528	1,535	1,506	1,511	-24	-1.563518	148,200	-
[7595]	26/01/26	1,552	1,575	1,517	1,535	-57	-3.580402	155,900	-
[7595]	26/01/23	1,586	1,607	1,575	1,592	+15	+0.951173	150,000	-
[7595]	26/01/22	1,539	1,584	1,531	1,577	+46	+3.004572	236,600	-
[7595]	26/01/21	1,545	1,549	1,521	1,531	-36	-2.297384	150,200	-
[7595]	26/01/20	1,575	1,578	1,552	1,567	-13	-0.822785	149,400	-
[7595]	26/01/19	1,610	1,612	1,576	1,580	-30	-1.863354	159,700	-
[7595]	26/01/16	1,598	1,610	1,572	1,610	-6	-0.371287	432,700	-
[7595]	26/01/15	1,609	1,621	1,593	1,616	+10	+0.622665	262,000	-
[7595]	26/01/14	1,606	1,613	1,598	1,606	-3	-0.186451	133,700	-
[7595]	26/01/13	1,617	1,629	1,602	1,609	+1	+0.062189	122,500	-
[7595]	26/01/09	1,594	1,620	1,592	1,608	+3	+0.186916	152,400	-
[7595]	26/01/08	1,599	1,623	1,599	1,605	+6	+0.375235	102,200	-
[7595]	26/01/07	1,589	1,607	1,583	1,599	-5	-0.311721	106,800	-
[7595]	26/01/06	1,600	1,612	1,589	1,604	+10	+0.627353	122,200	-
[7595]	26/01/05	1,617	1,626	1,582	1,594	-27	-1.665638	129,200	-
[7595]	25/12/30	1,625	1,633	1,607	1,621	-5	-0.307503	75,900	-
[7595]	25/12/29	1,648	1,667	1,612	1,626	-10	-0.611247	113,700	-
[7595]	25/12/26	1,658	1,658	1,620	1,636	-22	-1.3269	101,400	-
[7595]	25/12/25	1,663	1,684	1,648	1,658	+1	+0.06035	107,600	-
[7595]	25/12/24	1,647	1,667	1,647	1,657	+10	+0.607165	78,100	-
[7595]	25/12/23	1,630	1,656	1,622	1,647	0	0	163,200	-
[7595]	25/12/22	1,675	1,675	1,636	1,647	-2	-0.121286	84,800	-
[7595]	25/12/19	1,640	1,660	1,640	1,649	+3	+0.18226	133,200	-
[7595]	25/12/18	1,654	1,670	1,641	1,646	-8	-0.483676	167,300	-
[7595]	25/12/17	1,677	1,677	1,640	1,654	-12	-0.720288	109,100	-
[7595]	25/12/16	1,673	1,690	1,641	1,666	-38	-2.230047	177,100	-
[7595]	25/12/15	1,670	1,709	1,665	1,704	+64	+3.902439	188,100	-
[7595]	25/12/12	1,614	1,654	1,609	1,640	+65	+4.126984	276,900	-
[7595]	25/12/11	1,581	1,600	1,568	1,575	-6	-0.379507	166,300	-
[7595]	25/12/10	1,538	1,592	1,536	1,581	+53	+3.468586	217,800	-
[7595]	25/12/09	1,561	1,561	1,521	1,528	-44	-2.798982	160,600	-
[7595]	25/12/08	1,550	1,578	1,535	1,572	+22	+1.419355	186,100	-
[7595]	25/12/05	1,568	1,574	1,547	1,550	-21	-1.336728	139,400	-
[7595]	25/12/04	1,549	1,583	1,534	1,571	+28	+1.814647	206,500	-
[7595]	25/12/03	1,585	1,591	1,538	1,543	-50	-3.138732	284,600	-
[7595]	25/12/02	1,630	1,634	1,586	1,593	-44	-2.687844	176,000	-
[7595]	25/12/01	1,648	1,656	1,621	1,637	-14	-0.847971	141,600	-
[7595]	25/11/28	1,612	1,664	1,603	1,651	+51	+3.1875	246,100	-
[7595]	25/11/27	1,600	1,610	1,591	1,600	+18	+1.1378	146,000	-
[7595]	25/11/26	1,578	1,588	1,562	1,582	+5	+0.317058	148,100	-
[7595]	25/11/25	1,556	1,583	1,538	1,577	+25	+1.610825	245,100	-
[7595]	25/11/21	1,486	1,556	1,482	1,552	+84	+5.722071	347,300	-
[7595]	25/11/20	1,450	1,476	1,445	1,468	+16	+1.101928	228,800	-
[7595]	25/11/19	1,469	1,482	1,445	1,452	-33	-2.222222	305,400	-
[7595]	25/11/18	1,521	1,539	1,468	1,485	+71	+5.021216	802,900	-
[7595]	25/11/17	1,413	1,424	1,401	1,414	+8	+0.56899	117,400	-
[7595]	25/11/14	1,404	1,416	1,400	1,406	+3	+0.213828	136,100	-
[7595]	25/11/13	1,410	1,416	1,403	1,403	+3	+0.214286	102,500	-
[7595]	25/11/12	1,400	1,409	1,389	1,400	0	0	101,600	-
[7595]	25/11/11	1,386	1,405	1,368	1,400	+12	+0.864553	167,300	-
[7595]	25/11/10	1,436	1,436	1,374	1,388	-37	-2.596491	193,600	-
[7595]	25/11/07	1,410	1,426	1,407	1,425	+3	+0.21097	145,200	-
[7595]	25/11/06	1,407	1,439	1,405	1,422	+25	+1.789549	216,600	-
[7595]	25/11/05	1,391	1,399	1,362	1,397	+6	+0.431344	227,400	-
[7595]	25/11/04	1,376	1,397	1,360	1,391	+22	+1.607012	300,600	-
[7595]	25/10/31	1,354	1,379	1,314	1,369	+33	+2.47006	283,800	-
[7595]	25/10/30	1,374	1,382	1,336	1,336	-24	-1.764706	694,200	-
[7595]	25/10/29	1,323	1,362	1,294	1,360	+45	+3.422053	464,100	-
[7595]	25/10/28	1,351	1,352	1,313	1,315	-38	-2.808574	118,100	-
[7595]	25/10/27	1,350	1,362	1,335	1,353	+18	+1.348315	124,100	-
[7595]	25/10/24	1,345	1,345	1,332	1,335	-10	-0.743494	99,300	-
[7595]	25/10/23	1,330	1,357	1,327	1,345	+11	+0.824588	154,300	-
[7595]	25/10/22	1,336	1,344	1,328	1,334	+1	+0.075019	93,700	-
[7595]	25/10/21	1,333	1,343	1,323	1,333	+3	+0.225564	173,000	-
[7595]	25/10/20	1,330	1,342	1,315	1,330	+17	+1.294745	106,500	-
[7595]	25/10/17	1,313	1,323	1,302	1,313	-10	-0.755858	94,900	-
[7595]	25/10/16	1,320	1,330	1,317	1,323	+4	+0.30326	119,600	-
[7595]	25/10/15	1,317	1,329	1,313	1,319	+15	+1.150307	147,100	-
[7595]	25/10/14	1,331	1,348	1,293	1,304	-42	-3.120357	209,300	-
[7595]	25/10/10	1,369	1,380	1,341	1,346	-42	-3.025937	231,200	-
[7595]	25/10/09	1,380	1,396	1,374	1,388	+5	+0.361533	168,000	-
[7595]	25/10/08	1,380	1,413	1,371	1,383	-8	-0.575126	267,200	-
[7595]	25/10/07	1,350	1,395	1,334	1,391	+32	+2.354673	364,700	-
[7595]	25/10/06	1,349	1,366	1,341	1,359	+39	+2.954545	278,000	-
[7595]	25/10/03	1,289	1,327	1,277	1,320	+29	+2.246321	239,100	-
[7595]	25/10/02	1,268	1,310	1,257	1,291	+53	+4.281099	628,100	-
[7595]	25/10/01	1,231	1,241	1,209	1,238	0	0	212,600	-
[7595]	25/09/30	1,231	1,239	1,226	1,238	+13	+1.061224	198,000	-
[7595]	25/09/29	1,237	1,248	1,223	1,225	-47	-3.694969	150,800	-
[7595]	25/09/26	1,252	1,275	1,252	1,272	+17	+1.354582	236,800	-
[7595]	25/09/25	1,255	1,262	1,247	1,255	+14	+1.128122	171,600	-
[7595]	25/09/24	1,231	1,247	1,228	1,241	+13	+1.058632	218,400	-
[7595]	25/09/22	1,255	1,265	1,228	1,228	-27	-2.151394	261,600	-
[7595]	25/09/19	1,272	1,272	1,252	1,255	-17	-1.336478	471,200	-
[7595]	25/09/18	1,265	1,277	1,247	1,272	+7	+0.55336	254,800	-
[7595]	25/09/17	1,275	1,275	1,250	1,265	-2	-0.157853	229,200	-
[7595]	25/09/16	1,260	1,272	1,252	1,267	+10	+0.795545	129,200	-
[7595]	25/09/12	1,257	1,272	1,248	1,257	+12	+0.963855	302,800	-
[7595]	25/09/11	1,235	1,250	1,225	1,245	+20	+1.632653	232,800	-
[7595]	25/09/10	1,230	1,236	1,221	1,225	+8	+0.657354	360,400	-
[7595]	25/09/09	1,203	1,217	1,203	1,217	+20	+1.670844	229,200	-
[7595]	25/09/08	1,195	1,206	1,191	1,197	+6	+0.503778	194,800	-
[7595]	25/09/05	1,187	1,196	1,181	1,191	+9	+0.761421	199,200	-