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
[7039]	26/10/29	1,369	1,374	1,360	1,374	-2.0	-0.15	2,100	4,815,349,248
[7039]	26/10/28	1,380	1,380	1,361	1,376	0	+0.00	9,600	4,822,358,528
[7039]	26/10/27	1,379	1,379	1,361	1,376	-3.0	-0.22	4,000	4,822,358,528
[7039]	26/10/26	1,351	1,379	1,351	1,379	+14.0	+1.03	12,000	4,832,872,448
[7039]	26/10/23	1,365	1,365	1,350	1,365	+2.0	+0.15	5,000	4,783,807,488
[7039]	26/10/22	1,360	1,370	1,356	1,363	+3.0	+0.22	5,000	4,776,798,208
[7039]	26/10/21	1,364	1,370	1,360	1,360	+2.0	+0.15	4,800	4,766,284,800
[7039]	26/10/20	1,361	1,367	1,356	1,358	-11.0	-0.80	4,100	4,759,275,520
[7039]	26/10/19	1,356	1,386	1,356	1,369	-11.0	-0.80	10,900	4,797,826,048
[7039]	26/10/16	1,350	1,397	1,350	1,380	+30.0	+2.22	19,600	4,836,377,088
[7039]	26/10/15	1,357	1,357	1,350	1,350	-11.0	-0.81	12,000	4,731,238,400
[7039]	26/10/14	1,354	1,361	1,353	1,361	+4.0	+0.29	4,500	4,769,788,928
[7039]	26/10/13	1,353	1,370	1,352	1,357	+4.0	+0.30	20,400	4,755,770,880
[7039]	26/10/09	1,356	1,365	1,353	1,353	+2.0	+0.15	7,000	4,741,752,320
[7039]	26/10/08	1,358	1,358	1,342	1,351	-9.0	-0.66	12,100	4,734,743,040
[7039]	26/10/07	1,367	1,371	1,357	1,360	-7.0	-0.51	11,400	4,766,284,800
[7039]	26/10/06	1,367	1,391	1,361	1,367	+9.0	+0.66	32,400	4,790,816,768
[7039]	26/10/05	1,330	1,372	1,307	1,358	+20.0	+1.49	52,400	4,759,275,520
[7039]	26/10/02	1,343	1,348	1,327	1,338	-7.0	-0.52	15,800	4,689,182,720
[7039]	26/10/01	1,345	1,345	1,332	1,345	0	+0.00	4,100	4,713,715,200
[7039]	26/09/30	1,338	1,345	1,330	1,345	+15.0	+1.13	8,800	4,713,715,200
[7039]	26/09/29	1,336	1,339	1,330	1,330	-10.0	-0.75	14,800	4,661,146,112
[7039]	26/09/28	1,346	1,346	1,335	1,340	-6.0	-0.45	17,300	4,696,192,000
[7039]	26/09/25	1,341	1,349	1,341	1,346	-3.0	-0.22	6,500	4,717,219,840
[7039]	26/09/24	1,356	1,358	1,340	1,349	-9.0	-0.66	34,600	4,727,733,760
[7039]	26/09/18	1,370	1,370	1,356	1,358	-12.0	-0.88	7,600	4,759,275,520
[7039]	26/09/17	1,361	1,370	1,360	1,370	+6.0	+0.44	6,300	4,801,330,688
[7039]	26/09/16	1,373	1,375	1,361	1,364	-9.0	-0.66	8,800	4,780,302,848
[7039]	26/09/15	1,368	1,381	1,365	1,373	+2.0	+0.15	8,900	4,811,844,608
[7039]	26/09/14	1,356	1,377	1,354	1,371	+15.0	+1.11	6,400	4,804,835,328
[7039]	26/09/11	1,360	1,363	1,351	1,356	-8.0	-0.59	10,300	4,752,266,240
[7039]	26/09/10	1,368	1,368	1,363	1,364	-4.0	-0.29	2,900	4,780,302,848
[7039]	26/09/09	1,370	1,370	1,362	1,368	-3.0	-0.22	4,600	4,794,321,408
[7039]	26/09/08	1,364	1,371	1,355	1,371	+12.0	+0.88	11,700	4,804,835,328
[7039]	26/09/07	1,365	1,367	1,358	1,359	-3.0	-0.22	15,900	4,762,780,160
[7039]	26/09/04	1,380	1,380	1,362	1,362	-3.0	-0.22	6,800	4,773,293,568
[7039]	26/09/03	1,384	1,384	1,365	1,365	-8.0	-0.58	7,200	4,867,209,216
[7039]	26/09/02	1,395	1,397	1,373	1,373	-22.0	-1.58	15,100	4,895,734,784
[7039]	26/09/01	1,380	1,405	1,376	1,395	+15.0	+1.09	32,600	4,974,180,864
[7039]	26/08/31	1,373	1,384	1,373	1,380	+7.0	+0.51	24,800	4,920,694,784
[7039]	26/08/28	1,361	1,373	1,361	1,373	+6.0	+0.44	18,900	4,895,734,784
[7039]	26/08/27	1,367	1,372	1,361	1,367	0	+0.00	10,400	4,874,340,352
[7039]	26/08/26	1,371	1,374	1,364	1,367	-4.0	-0.29	14,300	4,874,340,352
[7039]	26/08/25	1,365	1,371	1,360	1,371	+8.0	+0.59	11,800	4,888,603,648
[7039]	26/08/24	1,355	1,367	1,355	1,363	+10.0	+0.74	24,700	5,070,661,120
[7039]	26/08/21	1,373	1,378	1,348	1,353	-19.0	-1.38	30,500	5,033,459,200
[7039]	26/08/20	1,359	1,378	1,345	1,372	+10.0	+0.73	51,800	5,046,930,944
[7039]	26/08/19	1,380	1,380	1,347	1,362	-18.0	-1.30	48,000	5,010,145,792
[7039]	26/08/18	1,392	1,408	1,377	1,380	-12.0	-0.86	73,400	4,977,826,816
[7039]	26/08/17	1,390	1,408	1,385	1,392	+5.0	+0.36	186,200	5,021,112,320
[7039]	26/08/14	1,704	1,749	1,320	1,387	-321.0	-18.79	294,100	5,003,076,608
[7039]	26/08/13	1,729	1,738	1,701	1,708	-26.0	-1.50	20,800	6,160,962,560
[7039]	26/08/12	1,750	1,751	1,733	1,734	+11.0	+0.64	7,500	6,254,747,648
[7039]	26/08/10	1,720	1,736	1,720	1,723	+4.0	+0.23	3,600	6,215,069,696
[7039]	26/08/07	1,725	1,730	1,719	1,719	-6.0	-0.35	1,200	6,200,641,024
[7039]	26/08/06	1,728	1,743	1,720	1,725	+8.0	+0.47	6,600	6,222,283,776
[7039]	26/08/05	1,730	1,731	1,712	1,717	+1.0	+0.06	3,400	6,193,426,944
[7039]	26/08/04	1,730	1,730	1,711	1,716	+3.0	+0.18	9,400	6,189,819,392
[7039]	26/08/03	1,730	1,730	1,713	1,713	-24.0	-1.38	4,600	6,178,998,272
[7039]	26/07/31	1,760	1,760	1,730	1,737	-13.0	-0.74	3,800	6,265,569,280
[7039]	26/07/30	1,732	1,752	1,732	1,750	+7.0	+0.40	12,600	6,312,461,824
[7039]	26/07/29	1,729	1,750	1,727	1,743	+14.0	+0.81	6,000	6,287,212,032
[7039]	26/07/28	1,735	1,750	1,715	1,729	+6.0	+0.35	17,200	6,236,712,448
[7039]	26/07/27	1,722	1,730	1,711	1,723	+15.0	+0.88	8,500	6,215,069,696
[7039]	26/07/24	1,723	1,723	1,705	1,708	-15.0	-0.87	1,900	6,160,962,560
[7039]	26/07/23	1,722	1,731	1,712	1,723	+7.0	+0.41	5,400	6,020,198,400
[7039]	26/07/22	1,720	1,726	1,708	1,716	-4.0	-0.23	5,700	5,995,740,160
[7039]	26/07/21	1,735	1,735	1,709	1,720	+4.0	+0.23	5,400	6,009,716,224
[7039]	26/07/17	1,703	1,722	1,691	1,716	+3	+0.18	6,400	-
[7039]	26/07/16	1,710	1,732	1,700	1,713	0	0.00	10,500	-
[7039]	26/07/15	1,718	1,723	1,713	1,713	-5	-0.29	4,900	-
[7039]	26/07/14	1,731	1,745	1,713	1,718	-13	-0.75	4,700	-
[7039]	26/07/13	1,772	1,772	1,724	1,731	-40	-2.26	10,800	-
[7039]	26/07/10	1,755	1,771	1,735	1,771	+12	+0.68	10,800	-
[7039]	26/07/09	1,733	1,770	1,721	1,759	+25	+1.44	15,800	-
[7039]	26/07/08	1,727	1,734	1,710	1,734	+14	+0.81	4,300	-
[7039]	26/07/07	1,725	1,731	1,705	1,720	-5	-0.29	8,800	-
[7039]	26/07/06	1,686	1,725	1,685	1,725	+39	+2.31	16,600	-
[7039]	26/07/03	1,681	1,711	1,670	1,686	+7	+0.42	28,000	-
[7039]	26/07/02	1,660	1,688	1,660	1,679	+16	+0.96	28,900	-
[7039]	26/07/01	1,662	1,679	1,656	1,663	+1	+0.06	6,000	-
[7039]	26/06/30	1,699	1,699	1,662	1,662	-17	-1.01	11,700	-
[7039]	26/06/29	1,666	1,690	1,666	1,679	-9	-0.53	14,200	-
[7039]	26/06/26	1,703	1,703	1,683	1,688	-15	-0.88	57,200	-
[7039]	26/06/25	1,715	1,715	1,691	1,703	+8	+0.47	7,100	-
[7039]	26/06/24	1,719	1,725	1,695	1,695	-24	-1.40	8,500	-
[7039]	26/06/23	1,720	1,728	1,703	1,719	+4	+0.23	15,200	-
[7039]	26/06/22	1,715	1,748	1,715	1,715	+1	+0.06	27,400	-
[7039]	26/06/19	1,725	1,725	1,710	1,714	-11	-0.64	13,700	-
[7039]	26/06/18	1,712	1,735	1,712	1,725	+13	+0.76	14,900	-
[7039]	26/06/17	1,695	1,726	1,682	1,712	+17	+1.00	25,200	-
[7039]	26/06/16	1,687	1,703	1,687	1,695	+8	+0.47	9,900	-
[7039]	26/06/15	1,691	1,695	1,682	1,687	-10	-0.59	19,700	-
[7039]	26/06/12	1,703	1,709	1,686	1,697	-2	-0.12	10,800	-
[7039]	26/06/11	1,700	1,710	1,692	1,699	-11	-0.64	10,500	-
[7039]	26/06/10	1,693	1,711	1,692	1,710	+5	+0.29	7,800	-
[7039]	26/06/09	1,710	1,723	1,691	1,705	-12	-0.70	17,400	-
[7039]	26/06/08	1,755	1,767	1,693	1,717	+41	+2.45	82,500	-
[7039]	26/06/05	1,614	1,719	1,612	1,676	+64	+3.97	37,100	-
[7039]	26/06/04	1,618	1,622	1,610	1,612	-16	-0.98	4,700	-
[7039]	26/06/03	1,651	1,651	1,622	1,628	-1	-0.06	4,400	-
[7039]	26/06/02	1,645	1,645	1,602	1,629	-6	-0.37	4,200	-
[7039]	26/06/01	1,659	1,659	1,625	1,635	-21	-1.27	11,100	-
[7039]	26/05/29	1,659	1,670	1,640	1,656	+12	+0.73	11,900	-
[7039]	26/05/28	1,610	1,648	1,610	1,644	+35	+2.18	13,200	-
[7039]	26/05/27	1,608	1,618	1,608	1,609	+1	+0.06	8,600	-
[7039]	26/05/26	1,601	1,614	1,601	1,608	+9	+0.56	5,800	-
[7039]	26/05/25	1,614	1,614	1,595	1,599	-8	-0.50	15,300	-
[7039]	26/05/22	1,610	1,618	1,606	1,607	-1.0	-0.06	8,600	-
[7039]	26/05/21	1,615	1,630	1,600	1,608	+2.0	+0.12	12,000	-
[7039]	26/05/20	1,610	1,615	1,591	1,606	-3.0	-0.19	17,000	-
[7039]	26/05/19	1,613	1,622	1,605	1,609	-4.0	-0.25	32,300	-
[7039]	26/05/18	1,668	1,668	1,586	1,613	-37.0	-2.24	39,200	-
[7039]	26/05/15	1,789	1,789	1,618	1,650	-139.0	-7.77	72,600	-
[7039]	26/05/14	1,808	1,808	1,760	1,789	-8.0	-0.45	16,800	-
[7039]	26/05/13	1,789	1,797	1,787	1,797	+5.0	+0.28	2,000	-
[7039]	26/05/12	1,788	1,793	1,782	1,792	+17.0	+0.96	2,400	-
[7039]	26/05/11	1,785	1,789	1,771	1,775	-19.0	-1.06	12,100	-
[7039]	26/05/08	1,800	1,800	1,780	1,794	+1.0	+0.06	8,500	-
[7039]	26/05/07	1,807	1,807	1,789	1,793	-16.0	-0.88	6,100	-
[7039]	26/05/01	1,801	1,809	1,780	1,809	+8.0	+0.44	9,400	-
[7039]	26/04/30	1,807	1,807	1,801	1,801	-5.0	-0.28	4,100	-
[7039]	26/04/28	1,810	1,815	1,803	1,806	-5.0	-0.28	3,400	-
[7039]	26/04/27	1,828	1,828	1,811	1,811	-4	-0.22	11,700	-
[7039]	26/04/24	1,823	1,824	1,812	1,815	-5	-0.27	3,400	-
[7039]	26/04/23	1,835	1,836	1,817	1,820	-18	-0.98	6,500	-
[7039]	26/04/22	1,845	1,848	1,836	1,838	-7	-0.38	1,800	-
[7039]	26/04/21	1,858	1,858	1,841	1,845	-3	-0.16	3,800	-
[7039]	26/04/20	1,856	1,860	1,827	1,848	-2	-0.11	12,800	-
[7039]	26/04/17	1,856	1,856	1,844	1,850	+5	+0.27	13,400	-
[7039]	26/04/16	1,825	1,861	1,825	1,845	+23	+1.26	23,000	-
[7039]	26/04/15	1,840	1,849	1,816	1,822	-8	-0.44	11,800	-
[7039]	26/04/14	1,848	1,853	1,830	1,830	-1	-0.05	6,300	-
[7039]	26/04/13	1,844	1,844	1,831	1,831	-21	-1.13	8,600	-
[7039]	26/04/10	1,860	1,864	1,852	1,852	-12	-0.64	3,500	-
[7039]	26/04/09	1,873	1,879	1,858	1,864	-5	-0.27	8,600	-
[7039]	26/04/08	1,872	1,884	1,858	1,869	+2	+0.11	6,600	-
[7039]	26/04/07	1,860	1,874	1,855	1,867	+10	+0.54	14,300	-
[7039]	26/04/06	1,857	1,860	1,851	1,857	-1	-0.05	7,000	-
[7039]	26/04/03	1,847	1,860	1,847	1,858	+12	+0.65	4,100	-
[7039]	26/04/02	1,878	1,878	1,841	1,846	-22	-1.18	10,200	-
[7039]	26/04/01	1,840	1,868	1,834	1,868	+52	+2.86	7,700	-
[7039]	26/03/31	1,817	1,826	1,811	1,816	0	0.00	9,700	-
[7039]	26/03/30	1,835	1,835	1,805	1,816	-35	-1.89	16,400	-
[7039]	26/03/27	1,853	1,864	1,851	1,851	0	0.00	17,700	-
[7039]	26/03/26	1,858	1,860	1,846	1,851	-13	-0.70	19,800	-
[7039]	26/03/25	1,860	1,870	1,856	1,864	+6	+0.32	13,900	-
[7039]	26/03/24	1,831	1,858	1,825	1,858	+67	+3.74	20,100	-
[7039]	26/03/23	1,822	1,822	1,791	1,791	-41	-2.24	36,800	-
[7039]	26/03/19	1,840	1,842	1,822	1,832	-19	-1.03	13,400	-
[7039]	26/03/18	1,838	1,851	1,838	1,851	+21	+1.15	6,700	-
[7039]	26/03/17	1,840	1,841	1,830	1,830	-5	-0.27	8,100	-
[7039]	26/03/16	1,846	1,846	1,827	1,835	-9	-0.49	10,100	-
[7039]	26/03/13	1,842	1,859	1,831	1,844	-10	-0.54	12,000	-
[7039]	26/03/12	1,878	1,878	1,847	1,854	-19	-1.01	12,500	-
[7039]	26/03/11	1,890	1,890	1,870	1,873	-8	-0.43	8,400	-
[7039]	26/03/10	1,879	1,895	1,859	1,881	+2	+0.11	20,200	-
[7039]	26/03/09	1,870	1,879	1,848	1,879	-19	-1.00	17,800	-
[7039]	26/03/06	1,888	1,900	1,880	1,898	+10	+0.53	5,000	-
[7039]	26/03/05	1,886	1,895	1,872	1,888	+25	+1.34	16,100	-
[7039]	26/03/04	1,867	1,870	1,849	1,863	-25	-1.32	22,100	-
[7039]	26/03/03	1,903	1,903	1,870	1,888	-22	-1.15	22,200	-
[7039]	26/03/02	1,921	1,925	1,890	1,910	-19	-0.98	12,400	-
[7039]	26/02/27	1,890	1,929	1,890	1,929	+40	+2.12	16,900	-
[7039]	26/02/26	1,881	1,900	1,872	1,889	+7	+0.37	14,800	-
[7039]	26/02/25	1,882	1,896	1,870	1,882	+3	+0.16	10,100	-
[7039]	26/02/24	1,870	1,892	1,860	1,879	+6	+0.32	13,700	-
[7039]	26/02/20	1,880	1,883	1,873	1,873	-7	-0.37	5,200	-
[7039]	26/02/19	1,890	1,890	1,873	1,880	-10	-0.53	14,500	-
[7039]	26/02/18	1,898	1,898	1,880	1,890	+1	+0.05	8,700	-
[7039]	26/02/17	1,901	1,906	1,880	1,889	-10	-0.53	13,600	-
[7039]	26/02/16	1,900	1,909	1,875	1,899	-16	-0.84	33,500	-
[7039]	26/02/13	1,951	1,951	1,872	1,915	-36	-1.85	45,200	-
[7039]	26/02/12	1,950	1,969	1,950	1,951	+2	+0.10	3,900	-
[7039]	26/02/10	1,929	1,963	1,924	1,949	+18	+0.93	9,600	-
[7039]	26/02/09	1,950	1,950	1,930	1,931	-16	-0.82	9,900	-
[7039]	26/02/06	1,954	1,960	1,946	1,947	-11	-0.56	4,500	-
[7039]	26/02/05	1,958	1,964	1,950	1,958	-2	-0.10	7,500	-
[7039]	26/02/04	1,967	1,967	1,959	1,960	-8	-0.41	4,100	-
[7039]	26/02/03	1,970	1,972	1,966	1,968	0	0.00	3,900	-
[7039]	26/02/02	1,981	1,981	1,968	1,968	+3	+0.15	2,300	-
[7039]	26/01/30	1,966	1,971	1,965	1,965	-4	-0.20	2,300	-
[7039]	26/01/29	1,973	1,973	1,967	1,969	-4	-0.20	5,200	-
[7039]	26/01/28	1,990	1,990	1,973	1,973	-14	-0.70	3,600	-
[7039]	26/01/27	1,990	1,990	1,977	1,987	-3	-0.15	1,900	-
[7039]	26/01/26	1,993	1,994	1,983	1,990	-4	-0.20	8,900	-
[7039]	26/01/23	1,990	1,996	1,987	1,994	+6	+0.30	2,900	-
[7039]	26/01/22	1,968	1,989	1,968	1,988	+15	+0.76	3,900	-
[7039]	26/01/21	1,978	1,978	1,954	1,973	-9	-0.45	8,000	-
[7039]	26/01/20	1,999	1,999	1,979	1,982	-18	-0.90	4,100	-
[7039]	26/01/19	1,979	2,000	1,972	2,000	+21	+1.06	15,000	-
[7039]	26/01/16	1,976	1,980	1,958	1,979	+4	+0.20	21,900	-
[7039]	26/01/15	1,967	1,985	1,965	1,975	+3	+0.15	28,800	-
[7039]	26/01/14	1,997	2,004	1,961	1,972	-32	-1.60	40,600	-
[7039]	26/01/13	2,015	2,028	2,004	2,004	-1	-0.05	13,600	-
[7039]	26/01/09	2,000	2,018	2,000	2,005	+4	+0.20	3,100	-
[7039]	26/01/08	2,010	2,010	1,998	2,001	+1	+0.05	3,400	-
[7039]	26/01/07	1,997	2,010	1,995	2,000	-8	-0.40	7,000	-
[7039]	26/01/06	1,994	2,015	1,991	2,008	+9	+0.45	4,800	-
[7039]	26/01/05	2,024	2,025	1,991	1,999	-22	-1.09	13,200	-
[7039]	25/12/30	2,020	2,030	2,013	2,021	+1	+0.05	6,000	-
[7039]	25/12/29	2,037	2,037	2,002	2,020	-46	-2.23	17,000	-
[7039]	25/12/26	2,065	2,079	2,060	2,066	+11	+0.54	18,200	-
[7039]	25/12/25	2,099	2,099	2,051	2,055	-40	-1.91	9,600	-
[7039]	25/12/24	2,050	2,104	2,050	2,095	+51	+2.50	19,800	-
[7039]	25/12/23	1,985	2,045	1,982	2,044	+80	+4.07	25,700	-
[7039]	25/12/22	1,985	1,988	1,960	1,964	-21	-1.06	5,500	-
[7039]	25/12/19	1,979	1,985	1,972	1,985	+6	+0.30	3,600	-
[7039]	25/12/18	1,963	1,979	1,962	1,979	+8	+0.41	2,100	-
[7039]	25/12/17	1,974	1,974	1,965	1,971	-3	-0.15	2,700	-
[7039]	25/12/16	1,990	1,990	1,972	1,974	-13	-0.65	5,300	-
[7039]	25/12/15	1,988	1,988	1,980	1,987	+13	+0.66	5,000	-
[7039]	25/12/12	1,977	1,984	1,964	1,974	-3	-0.15	6,200	-
[7039]	25/12/11	1,992	1,992	1,975	1,977	-4	-0.20	2,700	-
[7039]	25/12/10	1,995	1,995	1,971	1,981	-13	-0.65	5,800	-
[7039]	25/12/09	1,980	2,000	1,980	1,994	+14	+0.71	4,000	-
[7039]	25/12/08	1,982	1,982	1,977	1,980	-2	-0.10	1,400	-
[7039]	25/12/05	1,975	1,982	1,975	1,982	+7	+0.35	300	-
[7039]	25/12/04	1,955	1,975	1,950	1,975	+20	+1.02	2,500	-
[7039]	25/12/03	1,980	1,980	1,955	1,955	-8	-0.41	5,500	-
[7039]	25/12/02	1,963	1,963	1,950	1,963	-2	-0.10	4,200	-
[7039]	25/12/01	1,971	1,971	1,965	1,965	-11	-0.56	2,900	-
[7039]	25/11/28	1,986	1,986	1,970	1,976	+6	+0.30	1,900	-
[7039]	25/11/27	1,970	1,970	1,962	1,970	-4	-0.20	3,900	-
[7039]	25/11/26	1,975	1,994	1,972	1,974	+4	+0.20	4,300	-
[7039]	25/11/25	1,956	1,992	1,956	1,970	+16	+0.82	4,700	-
[7039]	25/11/21	1,945	1,971	1,945	1,954	-14	-0.71	5,300	-
[7039]	25/11/20	1,967	1,970	1,960	1,968	+1	+0.05	1,500	-
[7039]	25/11/19	1,952	1,968	1,952	1,967	+17	+0.87	3,400	-
[7039]	25/11/18	1,951	1,969	1,920	1,950	-4	-0.20	10,600	-
[7039]	25/11/17	1,953	1,976	1,911	1,954	-8	-0.41	19,700	-
[7039]	25/11/14	2,050	2,050	1,961	1,962	-93	-4.53	21,200	-
[7039]	25/11/13	2,032	2,055	2,032	2,055	+23	+1.13	1,700	-
[7039]	25/11/12	2,027	2,048	2,023	2,032	+13	+0.64	2,100	-
[7039]	25/11/11	2,020	2,026	2,019	2,019	-1	-0.05	1,500	-
[7039]	25/11/10	2,014	2,030	2,014	2,020	+8	+0.40	1,800	-
[7039]	25/11/07	2,008	2,022	2,007	2,012	-4	-0.20	5,100	-
[7039]	25/11/06	2,020	2,027	2,015	2,016	+7	+0.35	1,900	-
[7039]	25/11/05	2,036	2,036	2,005	2,009	-27	-1.33	6,600	-
[7039]	25/11/04	2,034	2,037	2,030	2,036	+18	+0.89	2,500	-
[7039]	25/10/31	2,022	2,022	2,006	2,018	+1	+0.05	2,000	-
[7039]	25/10/30	2,010	2,035	2,010	2,017	+6	+0.30	3,400	-
[7039]	25/10/29	2,029	2,029	2,011	2,011	-19	-0.94	3,800	-
[7039]	25/10/28	2,036	2,036	2,021	2,030	-6	-0.29	1,700	-
[7039]	25/10/27	2,036	2,036	2,007	2,036	0	0.00	5,300	-
[7039]	25/10/24	2,033	2,070	2,033	2,036	+3	+0.15	4,700	-
[7039]	25/10/23	2,040	2,040	2,027	2,033	-7	-0.34	2,100	-
[7039]	25/10/22	2,026	2,054	2,026	2,040	+14	+0.69	6,100	-
[7039]	25/10/21	2,055	2,068	2,026	2,026	+7	+0.35	2,200	-
[7039]	25/10/20	2,003	2,036	2,003	2,019	+18	+0.90	6,000	-
[7039]	25/10/17	1,998	2,012	1,991	2,001	+3	+0.15	4,000	-
[7039]	25/10/16	2,006	2,006	1,995	1,998	-8	-0.40	2,700	-
[7039]	25/10/15	1,981	2,006	1,981	2,006	-2	-0.10	6,000	-
[7039]	25/10/14	1,987	2,020	1,987	2,008	-26	-1.28	7,000	-
[7039]	25/10/10	2,062	2,062	2,033	2,034	-28	-1.36	2,300	-
[7039]	25/10/09	2,052	2,069	2,035	2,062	+32	+1.58	4,000	-
[7039]	25/10/08	2,024	2,043	2,002	2,030	+27	+1.35	4,700	-
[7039]	25/10/07	2,015	2,015	1,997	2,003	-12	-0.60	5,400	-
[7039]	25/10/06	2,062	2,062	2,012	2,015	+3	+0.15	4,500	-
[7039]	25/10/03	2,069	2,070	2,000	2,012	-72	-3.45	8,900	-
[7039]	25/10/02	2,041	2,084	1,961	2,084	+42	+2.06	8,600	-
[7039]	25/10/01	2,120	2,125	2,041	2,042	-47	-2.25	5,700	-
[7039]	25/09/30	2,111	2,115	2,070	2,089	-16	-0.76	8,500	-
[7039]	25/09/29	2,062	2,123	2,062	2,105	+59	+2.88	17,300	-
[7039]	25/09/26	2,047	2,060	2,040	2,046	+10	+0.49	6,500	-
[7039]	25/09/25	1,990	2,036	1,968	2,036	+41	+2.06	9,100	-
[7039]	25/09/24	1,975	1,996	1,962	1,995	+34	+1.73	20,800	-
[7039]	25/09/22	1,976	1,976	1,958	1,961	+14	+0.72	5,700	-
[7039]	25/09/19	1,958	1,967	1,947	1,947	-11	-0.56	4,700	-
[7039]	25/09/18	1,952	1,958	1,950	1,958	+7	+0.36	2,900	-
[7039]	25/09/17	1,971	1,971	1,950	1,951	-20	-1.01	5,900	-
[7039]	25/09/16	1,953	1,998	1,948	1,971	+18	+0.92	24,400	-
[7039]	25/09/12	1,938	1,970	1,937	1,953	-12	-0.61	4,900	-
[7039]	25/09/11	1,951	1,969	1,951	1,965	+12	+0.61	3,300	-
[7039]	25/09/10	1,946	1,965	1,946	1,953	+7	+0.36	2,200	-
[7039]	25/09/09	1,960	1,960	1,945	1,946	+4	+0.21	2,600	-
[7039]	25/09/08	1,944	1,965	1,942	1,942	-2	-0.10	1,500	-
[7039]	25/09/05	1,957	1,957	1,941	1,944	-13	-0.66	4,400	-