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
[2326]	26/10/29	5,560	5,610	5,420	5,520	-90.0	-1.60	264,100	74,103,398,400
[2326]	26/10/28	5,660	5,790	5,550	5,610	-110.0	-1.92	194,100	75,311,603,712
[2326]	26/10/27	5,610	5,850	5,560	5,720	+70.0	+1.24	209,800	76,788,301,824
[2326]	26/10/26	5,970	6,060	5,580	5,650	-390.0	-6.46	324,900	75,848,589,312
[2326]	26/10/23	5,800	6,070	5,540	6,040	+240.0	+4.14	479,000	81,084,153,856
[2326]	26/10/22	5,610	6,110	5,550	5,800	-510.0	-8.08	1,044,400	77,862,264,832
[2326]	26/10/21	6,160	6,490	6,110	6,310	+240.0	+3.95	252,800	84,708,777,984
[2326]	26/10/20	6,250	6,250	5,970	6,070	-270.0	-4.26	356,600	81,486,888,960
[2326]	26/10/19	6,400	6,490	6,310	6,340	-150.0	-2.31	252,800	85,111,513,088
[2326]	26/10/16	6,100	6,580	6,000	6,490	+490.0	+8.17	1,219,500	87,125,196,800
[2326]	26/10/15	5,970	6,130	5,920	6,000	-100.0	-1.64	290,300	80,547,176,448
[2326]	26/10/14	5,970	6,190	5,880	6,100	+110.0	+1.84	351,500	81,889,624,064
[2326]	26/10/13	6,000	6,150	5,930	5,990	+160.0	+2.74	528,100	80,412,925,952
[2326]	26/10/09	5,550	5,880	5,550	5,830	+180.0	+3.19	353,000	78,265,008,128
[2326]	26/10/08	5,370	5,750	5,310	5,650	+320.0	+6.00	574,000	75,848,589,312
[2326]	26/10/07	5,560	5,560	5,300	5,330	-30.0	-0.56	246,100	71,552,737,280
[2326]	26/10/06	5,390	5,500	5,290	5,360	+150.0	+2.88	259,300	71,955,472,384
[2326]	26/10/05	5,170	5,270	5,100	5,210	+130.0	+2.56	183,700	69,941,796,864
[2326]	26/10/02	5,080	5,120	5,030	5,080	0	+0.00	118,500	68,196,605,952
[2326]	26/10/01	4,970	5,100	4,920	5,080	+180.0	+3.67	153,100	68,196,605,952
[2326]	26/09/30	4,880	4,915	4,830	4,900	+40.0	+0.82	92,600	65,780,191,232
[2326]	26/09/29	4,870	4,930	4,835	4,860	-30.0	-0.61	89,500	65,243,209,728
[2326]	26/09/28	4,850	4,925	4,810	4,890	-5.0	-0.10	111,500	65,645,944,832
[2326]	26/09/25	4,880	4,940	4,845	4,895	-55.0	-1.11	120,100	65,713,070,080
[2326]	26/09/24	4,920	5,010	4,810	4,950	+5.0	+0.10	133,700	66,451,419,136
[2326]	26/09/18	4,950	4,990	4,910	4,945	0	+0.00	150,800	66,384,293,888
[2326]	26/09/17	4,860	5,070	4,860	4,945	+75.0	+1.54	182,700	66,384,293,888
[2326]	26/09/16	4,855	4,945	4,790	4,870	+15.0	+0.31	172,400	65,377,456,128
[2326]	26/09/15	4,830	4,900	4,810	4,855	+75.0	+1.57	148,800	65,176,088,576
[2326]	26/09/14	4,500	4,790	4,500	4,780	+295.0	+6.58	185,100	64,169,246,720
[2326]	26/09/11	4,400	4,555	4,385	4,485	+15.0	+0.34	158,400	60,209,012,736
[2326]	26/09/10	4,345	4,500	4,340	4,470	+70.0	+1.59	89,700	60,007,645,184
[2326]	26/09/09	4,405	4,425	4,350	4,400	-50.0	-1.12	106,300	59,067,928,576
[2326]	26/09/08	4,455	4,520	4,450	4,450	-50.0	-1.11	80,400	59,739,152,384
[2326]	26/09/07	4,520	4,535	4,470	4,500	-35.0	-0.77	91,100	60,410,380,288
[2326]	26/09/04	4,495	4,570	4,485	4,535	+75.0	+1.68	103,800	60,880,240,640
[2326]	26/09/03	4,420	4,495	4,420	4,460	+40.0	+0.90	74,000	59,873,398,784
[2326]	26/09/02	4,510	4,550	4,420	4,420	-195.0	-4.23	127,200	59,336,417,280
[2326]	26/09/01	4,595	4,710	4,585	4,615	+20.0	+0.44	113,400	61,954,199,552
[2326]	26/08/31	4,680	4,685	4,595	4,595	-135.0	-2.85	90,700	61,685,710,848
[2326]	26/08/28	4,590	4,740	4,580	4,730	+210.0	+4.65	131,000	63,498,022,912
[2326]	26/08/27	4,440	4,570	4,375	4,520	+110.0	+2.49	118,600	60,678,873,088
[2326]	26/08/26	4,430	4,495	4,410	4,410	-35.0	-0.79	74,900	59,202,170,880
[2326]	26/08/25	4,460	4,490	4,425	4,445	-10.0	-0.22	92,200	59,672,031,232
[2326]	26/08/24	4,375	4,490	4,375	4,455	+85.0	+1.95	94,500	59,806,277,632
[2326]	26/08/21	4,460	4,505	4,360	4,370	-55.0	-1.24	87,000	58,665,193,472
[2326]	26/08/20	4,475	4,475	4,385	4,425	-15.0	-0.34	73,200	59,403,542,528
[2326]	26/08/19	4,410	4,445	4,350	4,440	-30.0	-0.67	95,900	59,604,910,080
[2326]	26/08/18	4,500	4,560	4,455	4,470	-10.0	-0.22	113,900	59,747,741,696
[2326]	26/08/17	4,620	4,630	4,465	4,480	-210.0	-4.48	126,100	59,881,406,464
[2326]	26/08/14	4,660	4,730	4,605	4,690	+55.0	+1.19	113,700	62,688,346,112
[2326]	26/08/13	4,770	4,850	4,610	4,635	-205.0	-4.24	194,600	61,953,196,032
[2326]	26/08/12	4,810	4,930	4,785	4,840	+150.0	+3.20	283,400	64,693,305,344
[2326]	26/08/10	4,600	4,735	4,600	4,690	+115.0	+2.51	172,700	62,688,346,112
[2326]	26/08/07	4,470	4,610	4,470	4,575	+55.0	+1.22	206,300	61,151,211,520
[2326]	26/08/06	4,390	4,545	4,345	4,520	+200.0	+4.63	256,000	60,416,061,440
[2326]	26/08/05	4,370	4,390	4,250	4,320	-5.0	-0.12	175,900	57,742,782,464
[2326]	26/08/04	4,345	4,475	4,270	4,325	+120.0	+2.85	355,100	57,809,616,896
[2326]	26/08/03	4,100	4,295	4,075	4,205	+140.0	+3.44	313,200	56,205,647,872
[2326]	26/07/31	4,035	4,090	3,980	4,065	-40.0	-0.97	127,400	54,334,353,408
[2326]	26/07/30	4,195	4,220	4,050	4,105	-60.0	-1.44	123,700	54,869,008,384
[2326]	26/07/29	4,095	4,185	4,070	4,165	+65.0	+1.59	157,300	55,670,992,896
[2326]	26/07/28	4,080	4,130	4,020	4,100	+50.0	+1.23	130,700	54,802,178,048
[2326]	26/07/27	3,980	4,050	3,980	4,050	+115.0	+2.92	108,200	54,133,858,304
[2326]	26/07/24	3,990	4,005	3,900	3,935	-90.0	-2.24	156,600	52,596,723,712
[2326]	26/07/23	4,000	4,040	3,990	4,025	-10.0	-0.25	91,600	53,799,698,432
[2326]	26/07/22	4,040	4,065	3,950	4,035	-45.0	-1.10	210,000	53,933,363,200
[2326]	26/07/21	4,095	4,175	4,050	4,080	+85.0	+2.13	134,100	54,534,852,608
[2326]	26/07/17	3,980	4,060	3,975	3,995	-20	-0.50	957,900	-
[2326]	26/07/16	4,010	4,090	4,005	4,015	-20	-0.50	144,700	-
[2326]	26/07/15	3,985	4,035	3,965	4,035	+35	+0.88	129,400	-
[2326]	26/07/14	3,990	4,065	3,980	4,000	+20	+0.50	134,400	-
[2326]	26/07/13	3,945	4,000	3,930	3,980	+15	+0.38	152,400	-
[2326]	26/07/10	3,900	3,995	3,900	3,965	+45	+1.15	102,800	-
[2326]	26/07/09	3,860	3,935	3,855	3,920	+30	+0.77	81,700	-
[2326]	26/07/08	3,950	3,970	3,850	3,890	-35	-0.89	96,900	-
[2326]	26/07/07	3,885	3,960	3,880	3,925	+45	+1.16	97,800	-
[2326]	26/07/06	3,875	3,915	3,855	3,880	+35	+0.91	83,500	-
[2326]	26/07/03	3,880	3,915	3,795	3,845	+90	+2.40	116,000	-
[2326]	26/07/02	3,725	3,805	3,715	3,755	+100	+2.74	139,100	-
[2326]	26/07/01	3,700	3,720	3,615	3,655	-50	-1.35	119,000	-
[2326]	26/06/30	3,740	3,740	3,685	3,705	+10	+0.27	103,000	-
[2326]	26/06/29	3,680	3,720	3,675	3,695	+70	+1.93	156,700	-
[2326]	26/06/26	3,595	3,635	3,550	3,625	+55	+1.54	148,200	-
[2326]	26/06/25	3,580	3,610	3,545	3,570	+15	+0.42	120,800	-
[2326]	26/06/24	3,515	3,595	3,505	3,555	+25	+0.71	163,400	-
[2326]	26/06/23	3,600	3,610	3,520	3,530	-75	-2.08	125,400	-
[2326]	26/06/22	3,545	3,625	3,520	3,605	+80	+2.27	177,700	-
[2326]	26/06/19	3,600	3,620	3,505	3,525	-100	-2.76	324,800	-
[2326]	26/06/18	3,595	3,655	3,575	3,625	+15	+0.42	126,000	-
[2326]	26/06/17	3,615	3,650	3,585	3,610	+30	+0.84	139,200	-
[2326]	26/06/16	3,540	3,620	3,500	3,580	-30	-0.83	143,900	-
[2326]	26/06/15	3,570	3,660	3,565	3,610	+45	+1.26	151,000	-
[2326]	26/06/12	3,610	3,610	3,540	3,565	-45	-1.25	206,000	-
[2326]	26/06/11	3,625	3,675	3,575	3,610	-15	-0.41	136,600	-
[2326]	26/06/10	3,690	3,700	3,575	3,625	-75	-2.03	195,000	-
[2326]	26/06/09	3,745	3,745	3,670	3,700	0	0.00	182,900	-
[2326]	26/06/08	3,760	3,845	3,690	3,700	-130	-3.39	168,400	-
[2326]	26/06/05	3,740	3,880	3,700	3,830	+135	+3.65	190,300	-
[2326]	26/06/04	3,625	3,735	3,585	3,695	0	0.00	177,400	-
[2326]	26/06/03	3,735	3,745	3,595	3,695	-50	-1.34	357,900	-
[2326]	26/06/02	3,800	3,865	3,660	3,745	-325	-7.99	362,100	-
[2326]	26/06/01	4,030	4,160	4,030	4,070	+90	+2.26	194,300	-
[2326]	26/05/29	4,040	4,090	3,980	3,980	-65	-1.61	564,300	-
[2326]	26/05/28	4,050	4,085	3,990	4,045	-100	-2.41	196,100	-
[2326]	26/05/27	4,110	4,160	4,040	4,145	+25	+0.61	176,100	-
[2326]	26/05/26	4,090	4,170	4,090	4,120	+20	+0.49	140,100	-
[2326]	26/05/25	4,180	4,185	4,055	4,100	-50	-1.20	165,900	-
[2326]	26/05/22	4,100	4,150	4,080	4,150	+30.0	+0.73	234,000	-
[2326]	26/05/21	4,125	4,165	4,105	4,120	-25.0	-0.60	159,400	-
[2326]	26/05/20	4,280	4,295	4,105	4,145	-205.0	-4.71	201,000	-
[2326]	26/05/19	4,290	4,420	4,235	4,350	+105.0	+2.47	260,000	-
[2326]	26/05/18	4,205	4,290	4,105	4,245	+5.0	+0.12	345,800	-
[2326]	26/05/15	4,055	4,240	4,015	4,240	+210.0	+5.21	376,800	-
[2326]	26/05/14	4,005	4,035	3,945	4,030	-80.0	-1.95	306,200	-
[2326]	26/05/13	3,955	4,150	3,925	4,110	+90.0	+2.24	343,500	-
[2326]	26/05/12	4,100	4,155	3,955	4,020	-220.0	-5.19	620,400	-
[2326]	26/05/11	4,310	4,315	4,240	4,240	-700.0	-14.17	1,083,200	-
[2326]	26/05/08	4,940	4,940	4,940	4,940	-1,000.0	-16.84	61,200	-
[2326]	26/05/07	5,790	5,990	5,730	5,940	+350.0	+6.26	317,100	-
[2326]	26/05/01	5,510	5,640	5,500	5,590	-10.0	-0.18	94,100	-
[2326]	26/04/30	5,480	5,620	5,420	5,600	+50.0	+0.90	98,300	-
[2326]	26/04/28	5,460	5,550	5,450	5,550	+60.0	+1.09	73,700	-
[2326]	26/04/27	5,500	5,570	5,400	5,490	-20	-0.36	158,400	-
[2326]	26/04/24	5,590	5,640	5,500	5,510	-150	-2.65	84,400	-
[2326]	26/04/23	6,010	6,010	5,650	5,660	-390	-6.45	146,700	-
[2326]	26/04/22	5,980	6,120	5,950	6,050	+140	+2.37	141,200	-
[2326]	26/04/21	5,900	6,020	5,880	5,910	+60	+1.03	90,800	-
[2326]	26/04/20	5,840	6,000	5,760	5,850	+20	+0.34	146,800	-
[2326]	26/04/17	5,780	5,880	5,760	5,830	+60	+1.04	157,700	-
[2326]	26/04/16	5,740	5,920	5,740	5,770	+220	+3.96	113,100	-
[2326]	26/04/15	5,580	5,630	5,520	5,550	+70	+1.28	85,500	-
[2326]	26/04/14	5,550	5,620	5,470	5,480	+80	+1.48	90,200	-
[2326]	26/04/13	5,360	5,460	5,340	5,400	-40	-0.74	106,500	-
[2326]	26/04/10	5,340	5,460	5,280	5,440	+20	+0.37	107,900	-
[2326]	26/04/09	5,510	5,550	5,400	5,420	-190	-3.39	71,300	-
[2326]	26/04/08	5,530	5,690	5,500	5,610	+170	+3.13	108,500	-
[2326]	26/04/07	5,430	5,480	5,400	5,440	+10	+0.18	45,700	-
[2326]	26/04/06	5,340	5,460	5,330	5,430	+60	+1.12	71,100	-
[2326]	26/04/03	5,310	5,380	5,310	5,370	+110	+2.09	50,400	-
[2326]	26/04/02	5,380	5,390	5,250	5,260	-120	-2.23	115,500	-
[2326]	26/04/01	5,260	5,400	5,240	5,380	+220	+4.26	85,200	-
[2326]	26/03/31	5,190	5,260	5,150	5,160	+70	+1.38	86,100	-
[2326]	26/03/30	4,910	5,090	4,875	5,090	-140	-2.68	148,200	-
[2326]	26/03/27	5,080	5,250	5,080	5,230	+120	+2.35	110,100	-
[2326]	26/03/26	5,060	5,120	5,020	5,110	+30	+0.59	103,800	-
[2326]	26/03/25	4,950	5,090	4,945	5,080	+100	+2.01	110,200	-
[2326]	26/03/24	4,935	5,000	4,925	4,980	+115	+2.36	87,300	-
[2326]	26/03/23	4,950	4,950	4,810	4,865	-175	-3.47	137,000	-
[2326]	26/03/19	5,110	5,210	5,020	5,040	-170	-3.26	69,400	-
[2326]	26/03/18	5,170	5,210	5,160	5,210	-10	-0.19	54,200	-
[2326]	26/03/17	5,290	5,320	5,180	5,220	-70	-1.32	51,000	-
[2326]	26/03/16	5,320	5,380	5,260	5,290	-50	-0.94	64,500	-
[2326]	26/03/13	5,290	5,430	5,280	5,340	-10	-0.19	124,600	-
[2326]	26/03/12	5,390	5,480	5,300	5,350	-40	-0.74	204,000	-
[2326]	26/03/11	5,450	5,540	5,380	5,390	+10	+0.19	142,500	-
[2326]	26/03/10	5,230	5,380	5,180	5,380	+250	+4.87	188,900	-
[2326]	26/03/09	5,000	5,130	4,965	5,130	-150	-2.84	141,000	-
[2326]	26/03/06	5,180	5,340	5,110	5,280	+140	+2.72	135,400	-
[2326]	26/03/05	5,250	5,290	5,110	5,140	+60	+1.18	93,800	-
[2326]	26/03/04	5,140	5,200	5,020	5,080	-40	-0.78	159,800	-
[2326]	26/03/03	5,490	5,490	5,120	5,120	-420	-7.58	180,400	-
[2326]	26/03/02	5,650	5,650	5,500	5,540	-90	-1.60	165,400	-
[2326]	26/02/27	5,610	5,670	5,540	5,630	+160	+2.93	130,400	-
[2326]	26/02/26	5,390	5,580	5,390	5,470	+120	+2.24	182,200	-
[2326]	26/02/25	5,340	5,410	5,310	5,350	+10	+0.19	170,700	-
[2326]	26/02/24	5,320	5,400	5,250	5,340	-180	-3.26	232,300	-
[2326]	26/02/20	5,500	5,560	5,440	5,520	+20	+0.36	139,700	-
[2326]	26/02/19	5,390	5,540	5,330	5,500	+170	+3.19	202,900	-
[2326]	26/02/18	5,270	5,400	5,240	5,330	+160	+3.09	172,600	-
[2326]	26/02/17	5,100	5,170	5,070	5,170	+60	+1.17	123,200	-
[2326]	26/02/16	5,040	5,150	5,010	5,110	+60	+1.19	79,200	-
[2326]	26/02/13	5,230	5,230	4,985	5,050	-220	-4.17	115,100	-
[2326]	26/02/12	5,230	5,310	5,210	5,270	+20	+0.38	127,000	-
[2326]	26/02/10	5,040	5,280	5,020	5,250	+265	+5.32	195,000	-
[2326]	26/02/09	5,040	5,060	4,920	4,985	+35	+0.71	192,800	-
[2326]	26/02/06	5,060	5,070	4,880	4,950	-200	-3.88	204,300	-
[2326]	26/02/05	5,120	5,230	5,090	5,150	+30	+0.59	179,500	-
[2326]	26/02/04	5,220	5,260	5,040	5,120	-200	-3.76	218,000	-
[2326]	26/02/03	5,390	5,450	5,300	5,320	-70	-1.30	120,800	-
[2326]	26/02/02	5,530	5,620	5,290	5,390	-220	-3.92	242,700	-
[2326]	26/01/30	5,470	5,610	5,460	5,610	+140	+2.56	142,800	-
[2326]	26/01/29	5,550	5,600	5,470	5,470	-110	-1.97	86,400	-
[2326]	26/01/28	5,660	5,670	5,570	5,580	-150	-2.62	68,300	-
[2326]	26/01/27	5,700	5,740	5,600	5,730	-30	-0.52	102,400	-
[2326]	26/01/26	5,730	5,780	5,710	5,760	+30	+0.52	106,700	-
[2326]	26/01/23	5,660	5,810	5,580	5,730	+170	+3.06	164,400	-
[2326]	26/01/22	5,610	5,640	5,530	5,560	-50	-0.89	131,700	-
[2326]	26/01/21	5,670	5,700	5,570	5,610	-100	-1.75	101,200	-
[2326]	26/01/20	5,750	5,800	5,700	5,710	-90	-1.55	84,900	-
[2326]	26/01/19	5,800	5,870	5,770	5,800	+10	+0.17	96,900	-
[2326]	26/01/16	5,920	5,980	5,740	5,790	-230	-3.82	165,800	-
[2326]	26/01/15	5,940	6,020	5,920	6,020	+60	+1.01	75,400	-
[2326]	26/01/14	6,080	6,120	5,930	5,960	-170	-2.77	111,000	-
[2326]	26/01/13	6,220	6,240	6,100	6,130	-20	-0.33	78,000	-
[2326]	26/01/09	6,090	6,200	6,070	6,150	+40	+0.65	90,900	-
[2326]	26/01/08	6,030	6,180	6,010	6,110	+80	+1.33	80,000	-
[2326]	26/01/07	6,060	6,090	6,010	6,030	-20	-0.33	70,500	-
[2326]	26/01/06	6,040	6,070	5,980	6,050	+30	+0.50	122,900	-
[2326]	26/01/05	6,220	6,310	6,000	6,020	-230	-3.68	114,200	-
[2326]	25/12/30	6,300	6,300	6,210	6,250	-50	-0.79	35,500	-
[2326]	25/12/29	6,420	6,420	6,270	6,300	-60	-0.94	40,400	-
[2326]	25/12/26	6,410	6,420	6,330	6,360	-20	-0.31	50,300	-
[2326]	25/12/25	6,310	6,400	6,300	6,380	+60	+0.95	36,100	-
[2326]	25/12/24	6,380	6,420	6,320	6,320	-30	-0.47	41,500	-
[2326]	25/12/23	6,280	6,400	6,260	6,350	+80	+1.28	57,100	-
[2326]	25/12/22	6,390	6,440	6,200	6,270	-70	-1.10	98,800	-
[2326]	25/12/19	6,330	6,370	6,270	6,340	+40	+0.63	114,000	-
[2326]	25/12/18	6,360	6,410	6,250	6,300	-70	-1.10	94,200	-
[2326]	25/12/17	6,500	6,500	6,260	6,370	-80	-1.24	94,700	-
[2326]	25/12/16	6,510	6,530	6,390	6,450	-130	-1.98	105,300	-
[2326]	25/12/15	6,670	6,730	6,560	6,580	-90	-1.35	63,000	-
[2326]	25/12/12	6,600	6,730	6,600	6,670	+70	+1.06	71,700	-
[2326]	25/12/11	6,740	6,820	6,560	6,600	-150	-2.22	91,000	-
[2326]	25/12/10	6,730	6,800	6,670	6,750	-20	-0.30	50,300	-
[2326]	25/12/09	6,580	6,810	6,570	6,770	+120	+1.80	71,900	-
[2326]	25/12/08	6,770	6,790	6,580	6,650	-120	-1.77	91,700	-
[2326]	25/12/05	6,900	6,920	6,730	6,770	-180	-2.59	79,900	-
[2326]	25/12/04	6,940	7,080	6,910	6,950	+90	+1.31	60,100	-
[2326]	25/12/03	6,940	6,960	6,850	6,860	-40	-0.58	56,500	-
[2326]	25/12/02	7,000	7,060	6,880	6,900	-90	-1.29	65,300	-
[2326]	25/12/01	7,180	7,210	6,920	6,990	-180	-2.51	62,500	-
[2326]	25/11/28	7,190	7,190	7,100	7,170	+50	+0.70	48,500	-
[2326]	25/11/27	7,110	7,210	7,110	7,120	+20	+0.28	43,600	-
[2326]	25/11/26	6,990	7,150	6,960	7,100	+100	+1.43	50,100	-
[2326]	25/11/25	7,180	7,180	6,990	7,000	-210	-2.91	65,200	-
[2326]	25/11/21	6,810	7,300	6,790	7,210	+270	+3.89	164,200	-
[2326]	25/11/20	6,960	7,080	6,850	6,940	-20	-0.29	106,800	-
[2326]	25/11/19	6,930	7,040	6,830	6,960	+30	+0.43	86,200	-
[2326]	25/11/18	7,120	7,120	6,920	6,930	-240	-3.35	92,300	-
[2326]	25/11/17	7,220	7,310	7,120	7,170	+20	+0.28	88,300	-
[2326]	25/11/14	7,080	7,170	7,050	7,150	-40	-0.56	326,900	-
[2326]	25/11/13	7,230	7,270	7,100	7,190	-60	-0.83	114,200	-
[2326]	25/11/12	7,300	7,410	7,200	7,250	-110	-1.49	87,200	-
[2326]	25/11/11	7,500	7,600	7,350	7,360	-110	-1.47	85,800	-
[2326]	25/11/10	7,310	7,520	7,270	7,470	+40	+0.54	139,700	-
[2326]	25/11/07	7,400	7,570	7,390	7,430	-100	-1.33	83,400	-
[2326]	25/11/06	7,550	7,880	7,530	7,530	-60	-0.79	118,000	-
[2326]	25/11/05	7,500	7,730	7,390	7,590	+60	+0.80	169,900	-
[2326]	25/11/04	7,540	7,630	7,380	7,530	-20	-0.26	94,100	-
[2326]	25/10/31	7,530	7,780	7,350	7,550	+170	+2.30	251,600	-
[2326]	25/10/30	7,300	7,450	7,260	7,380	+60	+0.82	296,000	-
[2326]	25/10/29	7,570	7,610	7,290	7,320	-290	-3.81	83,600	-
[2326]	25/10/28	7,900	7,900	7,570	7,610	-250	-3.18	91,700	-
[2326]	25/10/27	7,820	7,950	7,790	7,860	+50	+0.64	87,700	-
[2326]	25/10/24	7,800	7,850	7,680	7,810	-80	-1.01	90,000	-
[2326]	25/10/23	7,840	8,040	7,810	7,890	-100	-1.25	105,600	-
[2326]	25/10/22	7,780	8,010	7,740	7,990	+160	+2.04	162,700	-
[2326]	25/10/21	7,460	7,880	7,420	7,830	+460	+6.24	243,200	-
[2326]	25/10/20	7,210	7,440	7,140	7,370	+270	+3.80	130,700	-
[2326]	25/10/17	7,120	7,170	7,070	7,100	-100	-1.39	75,500	-
[2326]	25/10/16	7,220	7,280	7,160	7,200	+20	+0.28	53,200	-
[2326]	25/10/15	7,160	7,270	7,130	7,180	-70	-0.97	86,600	-
[2326]	25/10/14	7,400	7,490	7,250	7,250	-320	-4.23	87,200	-
[2326]	25/10/10	7,440	7,610	7,410	7,570	+130	+1.75	78,800	-
[2326]	25/10/09	7,430	7,540	7,400	7,440	+10	+0.13	65,100	-
[2326]	25/10/08	7,640	7,730	7,430	7,430	-250	-3.26	81,800	-
[2326]	25/10/07	7,690	7,760	7,600	7,680	+10	+0.13	78,800	-
[2326]	25/10/06	7,340	7,750	7,310	7,670	+630	+8.95	161,500	-
[2326]	25/10/03	7,000	7,110	6,980	7,040	+90	+1.29	68,400	-
[2326]	25/10/02	7,240	7,270	6,950	6,950	-260	-3.61	122,100	-
[2326]	25/10/01	7,440	7,520	7,210	7,210	-470	-6.12	90,800	-
[2326]	25/09/30	7,460	7,750	7,450	7,680	+190	+2.54	68,700	-
[2326]	25/09/29	7,580	7,610	7,470	7,490	-90	-1.19	51,700	-
[2326]	25/09/26	7,660	7,730	7,550	7,580	-90	-1.17	83,900	-
[2326]	25/09/25	7,840	7,870	7,670	7,670	-130	-1.67	85,500	-
[2326]	25/09/24	7,950	7,970	7,750	7,800	-200	-2.50	72,600	-
[2326]	25/09/22	8,020	8,100	7,980	8,000	+10	+0.13	32,100	-
[2326]	25/09/19	7,970	8,080	7,940	7,990	+30	+0.38	118,400	-
[2326]	25/09/18	7,910	7,970	7,890	7,960	+120	+1.53	40,500	-
[2326]	25/09/17	7,970	7,970	7,840	7,840	-140	-1.75	35,400	-
[2326]	25/09/16	8,100	8,170	7,900	7,980	-120	-1.48	67,400	-
[2326]	25/09/12	8,030	8,140	8,020	8,100	+130	+1.63	65,500	-
[2326]	25/09/11	8,040	8,070	7,910	7,970	-70	-0.87	49,600	-
[2326]	25/09/10	7,920	8,100	7,830	8,040	+150	+1.90	71,900	-
[2326]	25/09/09	8,120	8,180	7,850	7,890	-100	-1.25	87,200	-
[2326]	25/09/08	7,710	7,990	7,710	7,990	+350	+4.58	108,600	-
[2326]	25/09/05	7,660	7,710	7,580	7,640	-80	-1.04	97,700	-