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
[7094]	26/10/29	1,774	1,791	1,738	1,785	+2.0	+0.11	46,300	17,436,504,064
[7094]	26/10/28	1,774	1,805	1,774	1,783	+20.0	+1.13	43,600	17,416,968,192
[7094]	26/10/27	1,794	1,794	1,749	1,763	-3.0	-0.17	21,800	17,221,601,280
[7094]	26/10/26	1,788	1,788	1,735	1,766	-22.0	-1.23	59,800	17,250,906,112
[7094]	26/10/23	1,798	1,809	1,751	1,788	-21.0	-1.16	68,900	17,465,808,896
[7094]	26/10/22	1,802	1,834	1,796	1,809	-4.0	-0.22	22,900	17,670,944,768
[7094]	26/10/21	1,830	1,840	1,801	1,813	-11.0	-0.60	37,500	17,710,018,560
[7094]	26/10/20	1,894	1,894	1,824	1,824	-70.0	-3.70	24,300	17,817,470,976
[7094]	26/10/19	1,899	1,908	1,878	1,894	-18.0	-0.94	27,300	18,501,255,168
[7094]	26/10/16	1,847	1,925	1,847	1,912	+63.0	+3.41	73,200	18,677,086,208
[7094]	26/10/15	1,811	1,855	1,810	1,849	+26.0	+1.43	35,200	18,061,678,592
[7094]	26/10/14	1,838	1,846	1,819	1,823	-15.0	-0.82	28,800	17,807,702,016
[7094]	26/10/13	1,847	1,868	1,822	1,838	-9.0	-0.49	35,500	17,954,228,224
[7094]	26/10/09	1,796	1,847	1,795	1,847	+42.0	+2.33	45,200	18,042,142,720
[7094]	26/10/08	1,824	1,826	1,802	1,805	-18.0	-0.99	16,500	17,631,870,976
[7094]	26/10/07	1,843	1,847	1,814	1,823	-17.0	-0.92	15,500	17,807,702,016
[7094]	26/10/06	1,802	1,848	1,801	1,840	+25.0	+1.38	26,600	17,973,764,096
[7094]	26/10/05	1,818	1,829	1,794	1,815	+24.0	+1.34	34,500	17,729,554,432
[7094]	26/10/02	1,815	1,821	1,784	1,791	-29.0	-1.59	35,000	17,495,115,776
[7094]	26/10/01	1,822	1,829	1,802	1,820	-2.0	-0.11	21,200	17,778,397,184
[7094]	26/09/30	1,810	1,830	1,796	1,822	+14.0	+0.77	21,600	17,797,933,056
[7094]	26/09/29	1,824	1,833	1,782	1,808	-38.0	-2.06	32,000	17,661,175,808
[7094]	26/09/28	1,831	1,878	1,823	1,846	+5.0	+0.27	39,300	18,032,373,760
[7094]	26/09/25	1,853	1,853	1,825	1,841	-7.0	-0.38	34,200	17,983,533,056
[7094]	26/09/24	1,850	1,863	1,834	1,848	-7.0	-0.38	80,400	18,051,911,680
[7094]	26/09/18	1,866	1,885	1,824	1,855	-1.0	-0.05	42,800	18,120,288,256
[7094]	26/09/17	1,843	1,905	1,843	1,856	+10.0	+0.54	88,200	18,130,057,216
[7094]	26/09/16	1,882	1,882	1,815	1,846	-6.0	-0.32	34,600	18,032,373,760
[7094]	26/09/15	1,834	1,864	1,827	1,852	+18.0	+0.98	35,800	18,090,983,424
[7094]	26/09/14	1,784	1,845	1,775	1,834	+42.0	+2.34	34,200	17,915,154,432
[7094]	26/09/11	1,797	1,807	1,779	1,792	-45.0	-2.45	38,000	17,504,882,688
[7094]	26/09/10	1,805	1,839	1,794	1,837	+32.0	+1.77	22,400	17,944,459,264
[7094]	26/09/09	1,834	1,840	1,805	1,805	-30.0	-1.63	53,000	17,631,870,976
[7094]	26/09/08	1,876	1,877	1,835	1,835	-41.0	-2.19	43,400	17,924,921,344
[7094]	26/09/07	1,875	1,881	1,840	1,876	-7.0	-0.37	61,300	18,325,424,128
[7094]	26/09/04	1,838	1,897	1,838	1,883	+45.0	+2.45	52,800	18,393,802,752
[7094]	26/09/03	1,824	1,854	1,810	1,838	+14.0	+0.77	66,300	17,954,228,224
[7094]	26/09/02	1,890	1,890	1,814	1,824	-74.0	-3.90	102,000	17,817,470,976
[7094]	26/09/01	1,960	1,972	1,890	1,898	-77.0	-3.90	123,600	18,540,328,960
[7094]	26/08/31	1,952	1,990	1,930	1,975	0	+0.00	155,500	19,292,491,776
[7094]	26/08/28	1,885	1,992	1,870	1,975	+89.0	+4.72	212,800	19,292,491,776
[7094]	26/08/27	1,850	1,916	1,841	1,886	+46.0	+2.50	218,300	18,423,107,584
[7094]	26/08/26	1,739	1,848	1,730	1,840	+101.0	+5.81	219,700	17,973,764,096
[7094]	26/08/25	1,732	1,765	1,714	1,739	-12.0	-0.69	44,400	16,987,160,576
[7094]	26/08/24	1,773	1,785	1,736	1,751	-17.0	-0.96	32,400	17,104,380,928
[7094]	26/08/21	1,777	1,788	1,743	1,768	-26.0	-1.45	53,900	17,270,441,984
[7094]	26/08/20	1,706	1,794	1,694	1,794	+123.0	+7.36	132,000	17,524,420,608
[7094]	26/08/19	1,699	1,699	1,654	1,671	-36.0	-2.11	58,100	16,322,913,280
[7094]	26/08/18	1,707	1,721	1,663	1,707	-29.0	-1.67	69,500	16,674,573,312
[7094]	26/08/17	1,767	1,777	1,715	1,736	-24.0	-1.36	66,000	16,957,855,744
[7094]	26/08/14	1,665	1,760	1,657	1,760	+105.0	+6.34	117,600	17,192,296,448
[7094]	26/08/13	1,669	1,681	1,638	1,655	-14.0	-0.84	53,700	16,166,619,136
[7094]	26/08/12	1,689	1,710	1,652	1,669	-39.0	-2.28	80,200	16,303,376,384
[7094]	26/08/10	1,714	1,736	1,693	1,708	-29.0	-1.67	90,800	16,684,342,272
[7094]	26/08/07	1,750	1,799	1,710	1,737	-32.0	-1.81	249,700	16,967,623,680
[7094]	26/08/06	1,501	1,769	1,473	1,769	+293.0	+19.85	587,400	17,280,210,944
[7094]	26/08/05	1,472	1,489	1,470	1,476	+4.0	+0.27	15,400	14,418,084,864
[7094]	26/08/04	1,487	1,501	1,471	1,472	-18.0	-1.21	13,200	14,379,011,072
[7094]	26/08/03	1,530	1,530	1,483	1,490	-31.0	-2.04	34,000	14,554,841,088
[7094]	26/07/31	1,500	1,557	1,488	1,521	+8.0	+0.53	87,100	14,857,660,416
[7094]	26/07/30	1,465	1,519	1,425	1,513	+51.0	+3.49	74,500	14,779,513,856
[7094]	26/07/29	1,435	1,462	1,415	1,462	+43.0	+3.03	53,700	14,281,327,616
[7094]	26/07/28	1,427	1,450	1,407	1,419	-1.0	-0.07	38,100	13,861,288,960
[7094]	26/07/27	1,387	1,420	1,387	1,420	+34.0	+2.45	32,800	13,871,056,896
[7094]	26/07/24	1,397	1,407	1,385	1,386	-21.0	-1.49	23,100	13,538,932,736
[7094]	26/07/23	1,434	1,434	1,395	1,407	-32.0	-2.22	50,300	13,744,068,608
[7094]	26/07/22	1,435	1,445	1,422	1,439	+23.0	+1.62	20,500	14,056,655,872
[7094]	26/07/21	1,429	1,442	1,415	1,416	-15.0	-1.05	24,300	13,831,983,104
[7094]	26/07/17	1,441	1,448	1,412	1,431	-13	-0.90	49,700	-
[7094]	26/07/16	1,450	1,472	1,440	1,444	-21	-1.43	28,400	-
[7094]	26/07/15	1,450	1,466	1,442	1,465	+17	+1.17	25,400	-
[7094]	26/07/14	1,425	1,448	1,425	1,448	+17	+1.19	46,500	-
[7094]	26/07/13	1,422	1,436	1,412	1,431	+7	+0.49	23,000	-
[7094]	26/07/10	1,398	1,429	1,392	1,424	+27	+1.93	76,000	-
[7094]	26/07/09	1,410	1,414	1,393	1,397	-13	-0.92	24,500	-
[7094]	26/07/08	1,432	1,447	1,410	1,410	-19	-1.33	33,700	-
[7094]	26/07/07	1,449	1,468	1,420	1,429	-20	-1.38	63,000	-
[7094]	26/07/06	1,419	1,457	1,403	1,449	+40	+2.84	126,900	-
[7094]	26/07/03	1,377	1,425	1,367	1,409	+17	+1.22	89,500	-
[7094]	26/07/02	1,319	1,419	1,314	1,392	+73	+5.53	126,900	-
[7094]	26/07/01	1,322	1,325	1,309	1,319	-2	-0.15	30,600	-
[7094]	26/06/30	1,305	1,324	1,298	1,321	+18	+1.38	29,200	-
[7094]	26/06/29	1,270	1,304	1,269	1,303	+42	+3.33	76,100	-
[7094]	26/06/26	1,270	1,276	1,258	1,261	-6	-0.47	27,400	-
[7094]	26/06/25	1,251	1,279	1,244	1,267	+15	+1.20	46,700	-
[7094]	26/06/24	1,273	1,287	1,252	1,252	-20	-1.57	43,700	-
[7094]	26/06/23	1,286	1,286	1,272	1,272	-32	-2.45	27,100	-
[7094]	26/06/22	1,274	1,307	1,273	1,304	+21	+1.64	32,800	-
[7094]	26/06/19	1,302	1,302	1,274	1,283	-19	-1.46	47,100	-
[7094]	26/06/18	1,327	1,343	1,302	1,302	-24	-1.81	58,700	-
[7094]	26/06/17	1,305	1,335	1,291	1,326	+43	+3.35	48,200	-
[7094]	26/06/16	1,272	1,301	1,265	1,283	+11	+0.86	166,300	-
[7094]	26/06/15	1,279	1,283	1,263	1,272	+1	+0.08	46,300	-
[7094]	26/06/12	1,256	1,277	1,246	1,271	+21	+1.68	44,100	-
[7094]	26/06/11	1,264	1,264	1,244	1,250	-26	-2.04	69,500	-
[7094]	26/06/10	1,296	1,296	1,260	1,276	-4	-0.31	43,800	-
[7094]	26/06/09	1,280	1,289	1,272	1,280	+12	+0.95	111,100	-
[7094]	26/06/08	1,285	1,299	1,259	1,268	-44	-3.35	131,400	-
[7094]	26/06/05	1,287	1,324	1,287	1,312	+41	+3.23	78,400	-
[7094]	26/06/04	1,296	1,296	1,263	1,271	-33	-2.53	96,400	-
[7094]	26/06/03	1,302	1,317	1,281	1,304	-6	-0.46	66,600	-
[7094]	26/06/02	1,320	1,324	1,291	1,310	-3	-0.23	70,600	-
[7094]	26/06/01	1,356	1,356	1,306	1,313	-33	-2.45	92,500	-
[7094]	26/05/29	1,353	1,374	1,343	1,346	-7	-0.52	56,400	-
[7094]	26/05/28	1,355	1,358	1,332	1,353	-2	-0.15	75,000	-
[7094]	26/05/27	1,386	1,386	1,348	1,355	-53	-3.76	81,200	-
[7094]	26/05/26	1,406	1,413	1,385	1,408	+31	+2.25	93,900	-
[7094]	26/05/25	1,369	1,384	1,340	1,377	+1	+0.07	102,600	-
[7094]	26/05/22	1,359	1,378	1,353	1,376	+12.0	+0.88	62,700	-
[7094]	26/05/21	1,377	1,381	1,351	1,364	-5.0	-0.37	47,300	-
[7094]	26/05/20	1,410	1,417	1,351	1,369	-34.0	-2.42	84,800	-
[7094]	26/05/19	1,406	1,422	1,387	1,403	-3.0	-0.21	65,200	-
[7094]	26/05/18	1,410	1,430	1,377	1,406	+11.0	+0.79	99,100	-
[7094]	26/05/15	1,380	1,404	1,365	1,395	+16.0	+1.16	103,500	-
[7094]	26/05/14	1,380	1,401	1,361	1,379	-7.0	-0.51	130,200	-
[7094]	26/05/13	1,414	1,433	1,385	1,386	-35.0	-2.46	113,100	-
[7094]	26/05/12	1,523	1,540	1,396	1,421	-142.0	-9.09	295,100	-
[7094]	26/05/11	1,535	1,563	1,531	1,563	+36.0	+2.36	86,000	-
[7094]	26/05/08	1,479	1,548	1,479	1,527	+57.0	+3.88	171,000	-
[7094]	26/05/07	1,490	1,490	1,439	1,470	-28.0	-1.87	105,800	-
[7094]	26/05/01	1,462	1,510	1,462	1,498	+31.0	+2.11	109,000	-
[7094]	26/04/30	1,497	1,497	1,455	1,467	-30.0	-2.00	110,100	-
[7094]	26/04/28	1,437	1,504	1,437	1,497	0	+0.00	336,200	-
[7094]	26/04/27	1,480	1,506	1,470	1,497	+29	+1.98	71,900	-
[7094]	26/04/24	1,501	1,509	1,466	1,468	-32	-2.13	87,400	-
[7094]	26/04/23	1,525	1,527	1,495	1,500	-28	-1.83	89,300	-
[7094]	26/04/22	1,532	1,543	1,513	1,528	-9	-0.59	68,300	-
[7094]	26/04/21	1,530	1,542	1,512	1,537	+2	+0.13	81,700	-
[7094]	26/04/20	1,554	1,558	1,523	1,535	-3	-0.20	59,100	-
[7094]	26/04/17	1,543	1,551	1,525	1,538	+11	+0.72	39,700	-
[7094]	26/04/16	1,567	1,580	1,520	1,527	-23	-1.48	85,500	-
[7094]	26/04/15	1,549	1,564	1,535	1,550	+20	+1.31	51,700	-
[7094]	26/04/14	1,547	1,550	1,524	1,530	+10	+0.66	52,800	-
[7094]	26/04/13	1,520	1,521	1,502	1,520	-11	-0.72	65,200	-
[7094]	26/04/10	1,554	1,556	1,520	1,531	-17	-1.10	63,400	-
[7094]	26/04/09	1,571	1,576	1,520	1,548	-43	-2.70	97,500	-
[7094]	26/04/08	1,560	1,599	1,560	1,591	+49	+3.18	116,700	-
[7094]	26/04/07	1,559	1,570	1,535	1,542	-7	-0.45	51,700	-
[7094]	26/04/06	1,542	1,550	1,531	1,549	+18	+1.18	33,200	-
[7094]	26/04/03	1,551	1,570	1,524	1,531	+10	+0.66	68,500	-
[7094]	26/04/02	1,584	1,591	1,514	1,521	-67	-4.22	98,600	-
[7094]	26/04/01	1,525	1,588	1,525	1,588	+93	+6.22	82,000	-
[7094]	26/03/31	1,525	1,525	1,491	1,495	-34	-2.22	100,000	-
[7094]	26/03/30	1,530	1,548	1,508	1,529	-41	-2.61	121,700	-
[7094]	26/03/27	1,544	1,576	1,542	1,570	+49	+3.22	83,400	-
[7094]	26/03/26	1,570	1,577	1,517	1,521	-49	-3.12	75,900	-
[7094]	26/03/25	1,569	1,588	1,567	1,570	+28	+1.82	66,500	-
[7094]	26/03/24	1,562	1,563	1,525	1,542	+29	+1.92	82,800	-
[7094]	26/03/23	1,551	1,566	1,510	1,513	-61	-3.88	144,800	-
[7094]	26/03/19	1,615	1,637	1,574	1,574	-54	-3.32	79,700	-
[7094]	26/03/18	1,596	1,636	1,596	1,628	+41	+2.58	58,200	-
[7094]	26/03/17	1,622	1,632	1,587	1,587	-28	-1.73	68,600	-
[7094]	26/03/16	1,610	1,624	1,597	1,615	+5	+0.31	40,100	-
[7094]	26/03/13	1,591	1,625	1,591	1,610	-20	-1.23	61,200	-
[7094]	26/03/12	1,635	1,651	1,619	1,630	-4	-0.24	88,100	-
[7094]	26/03/11	1,640	1,660	1,627	1,634	-5	-0.31	57,000	-
[7094]	26/03/10	1,638	1,650	1,618	1,639	+21	+1.30	86,600	-
[7094]	26/03/09	1,624	1,632	1,578	1,618	-46	-2.76	151,600	-
[7094]	26/03/06	1,643	1,675	1,643	1,664	+32	+1.96	91,000	-
[7094]	26/03/05	1,600	1,650	1,600	1,632	+68	+4.35	115,800	-
[7094]	26/03/04	1,566	1,615	1,546	1,564	-13	-0.82	173,600	-
[7094]	26/03/03	1,682	1,682	1,577	1,577	-118	-6.96	277,800	-
[7094]	26/03/02	1,680	1,700	1,664	1,695	-25	-1.45	122,900	-
[7094]	26/02/27	1,711	1,746	1,694	1,720	+1	+0.06	112,200	-
[7094]	26/02/26	1,700	1,737	1,693	1,719	+59	+3.55	112,600	-
[7094]	26/02/25	1,730	1,756	1,660	1,660	-57	-3.32	165,400	-
[7094]	26/02/24	1,738	1,765	1,712	1,717	-14	-0.81	103,100	-
[7094]	26/02/20	1,736	1,744	1,704	1,731	-18	-1.03	143,200	-
[7094]	26/02/19	1,726	1,760	1,697	1,749	+23	+1.33	86,900	-
[7094]	26/02/18	1,750	1,750	1,682	1,726	+6	+0.35	95,500	-
[7094]	26/02/17	1,705	1,758	1,701	1,720	+15	+0.88	113,800	-
[7094]	26/02/16	1,677	1,767	1,674	1,705	+52	+3.15	251,700	-
[7094]	26/02/13	1,645	1,695	1,638	1,653	+3	+0.18	169,900	-
[7094]	26/02/12	1,670	1,788	1,611	1,650	-60	-3.51	516,100	-
[7094]	26/02/10	1,654	1,714	1,650	1,710	+56	+3.39	138,400	-
[7094]	26/02/09	1,668	1,668	1,640	1,654	+7	+0.43	83,200	-
[7094]	26/02/06	1,680	1,680	1,619	1,647	-45	-2.66	135,100	-
[7094]	26/02/05	1,631	1,702	1,631	1,692	+59	+3.61	132,400	-
[7094]	26/02/04	1,653	1,657	1,630	1,633	-35	-2.10	128,700	-
[7094]	26/02/03	1,670	1,680	1,644	1,668	+6	+0.36	114,100	-
[7094]	26/02/02	1,682	1,704	1,655	1,662	-29	-1.71	56,000	-
[7094]	26/01/30	1,668	1,699	1,657	1,691	+24	+1.44	58,500	-
[7094]	26/01/29	1,682	1,682	1,654	1,667	-15	-0.89	73,400	-
[7094]	26/01/28	1,717	1,723	1,681	1,682	-49	-2.83	106,300	-
[7094]	26/01/27	1,725	1,750	1,717	1,731	-3	-0.17	63,300	-
[7094]	26/01/26	1,771	1,789	1,734	1,734	-41	-2.31	99,700	-
[7094]	26/01/23	1,781	1,800	1,770	1,775	+10	+0.57	64,600	-
[7094]	26/01/22	1,781	1,783	1,760	1,765	-5	-0.28	57,900	-
[7094]	26/01/21	1,786	1,794	1,755	1,770	-40	-2.21	88,900	-
[7094]	26/01/20	1,851	1,853	1,809	1,810	-35	-1.90	102,000	-
[7094]	26/01/19	1,792	1,849	1,783	1,845	+53	+2.96	121,200	-
[7094]	26/01/16	1,805	1,814	1,768	1,792	-20	-1.10	110,600	-
[7094]	26/01/15	1,755	1,812	1,755	1,812	+57	+3.25	142,500	-
[7094]	26/01/14	1,739	1,787	1,730	1,755	+1	+0.06	119,600	-
[7094]	26/01/13	1,777	1,782	1,720	1,754	+9	+0.52	168,200	-
[7094]	26/01/09	1,798	1,800	1,730	1,745	+90	+5.44	305,500	-
[7094]	26/01/08	1,651	1,665	1,639	1,655	-5	-0.30	103,100	-
[7094]	26/01/07	1,639	1,660	1,616	1,660	+21	+1.28	95,800	-
[7094]	26/01/06	1,623	1,656	1,622	1,639	+14	+0.86	129,200	-
[7094]	26/01/05	1,655	1,664	1,618	1,625	-29	-1.75	163,800	-
[7094]	25/12/30	1,684	1,688	1,652	1,654	0	0.00	135,300	-
[7094]	25/12/29	1,696	1,698	1,648	1,654	-38	-2.25	142,300	-
[7094]	25/12/26	1,697	1,708	1,636	1,692	-70	-3.97	583,900	-
[7094]	25/12/25	1,720	1,775	1,719	1,762	+49	+2.86	158,200	-
[7094]	25/12/24	1,730	1,730	1,702	1,713	-12	-0.70	98,700	-
[7094]	25/12/23	1,690	1,725	1,680	1,725	-5	-0.29	162,700	-
[7094]	25/12/22	1,691	1,739	1,688	1,730	+57	+3.41	225,500	-
[7094]	25/12/19	1,626	1,680	1,626	1,673	+49	+3.02	133,000	-
[7094]	25/12/18	1,605	1,632	1,605	1,624	-5	-0.31	79,700	-
[7094]	25/12/17	1,615	1,630	1,604	1,629	+26	+1.62	100,400	-
[7094]	25/12/16	1,618	1,620	1,590	1,603	-19	-1.17	119,000	-
[7094]	25/12/15	1,565	1,633	1,564	1,622	+45	+2.85	137,100	-
[7094]	25/12/12	1,570	1,585	1,564	1,577	+7	+0.45	94,300	-
[7094]	25/12/11	1,557	1,575	1,545	1,570	+9	+0.58	178,600	-
[7094]	25/12/10	1,578	1,586	1,555	1,561	-17	-1.08	133,000	-
[7094]	25/12/09	1,594	1,596	1,565	1,578	-21	-1.31	156,400	-
[7094]	25/12/08	1,580	1,599	1,575	1,599	+24	+1.52	85,800	-
[7094]	25/12/05	1,601	1,615	1,575	1,575	-35	-2.17	115,100	-
[7094]	25/12/04	1,580	1,629	1,580	1,610	+40	+2.55	163,700	-
[7094]	25/12/03	1,580	1,603	1,570	1,570	-21	-1.32	177,700	-
[7094]	25/12/02	1,646	1,653	1,581	1,591	-53	-3.22	233,000	-
[7094]	25/12/01	1,702	1,703	1,642	1,644	-58	-3.41	168,400	-
[7094]	25/11/28	1,670	1,718	1,670	1,702	+42	+2.53	115,200	-
[7094]	25/11/27	1,635	1,670	1,623	1,660	+12	+0.73	143,900	-
[7094]	25/11/26	1,633	1,651	1,624	1,648	+32	+1.98	139,600	-
[7094]	25/11/25	1,652	1,655	1,601	1,616	-28	-1.70	229,900	-
[7094]	25/11/21	1,637	1,684	1,630	1,644	-8	-0.48	243,600	-
[7094]	25/11/20	1,700	1,720	1,634	1,652	-58	-3.39	235,700	-
[7094]	25/11/19	1,670	1,729	1,657	1,710	+60	+3.64	177,100	-
[7094]	25/11/18	1,662	1,699	1,632	1,650	-16	-0.96	341,000	-
[7094]	25/11/17	1,692	1,706	1,619	1,666	-54	-3.14	725,300	-
[7094]	25/11/14	1,703	1,750	1,693	1,720	-13	-0.75	303,000	-
[7094]	25/11/13	1,797	1,797	1,723	1,733	-75	-4.15	499,600	-
[7094]	25/11/12	1,836	1,837	1,762	1,808	-28	-1.53	814,700	-
[7094]	25/11/11	2,238	2,243	1,803	1,836	-359	-16.36	1,633,400	-
[7094]	25/11/10	2,154	2,220	2,152	2,195	+46	+2.14	118,600	-
[7094]	25/11/07	2,149	2,179	2,113	2,149	-6	-0.28	81,800	-
[7094]	25/11/06	2,169	2,185	2,138	2,155	-14	-0.65	63,700	-
[7094]	25/11/05	2,167	2,170	2,087	2,169	-14	-0.64	121,000	-
[7094]	25/11/04	2,201	2,215	2,161	2,183	-17	-0.77	92,500	-
[7094]	25/10/31	2,200	2,250	2,179	2,200	+24	+1.10	105,500	-
[7094]	25/10/30	2,130	2,195	2,130	2,176	+39	+1.82	104,000	-
[7094]	25/10/29	2,263	2,264	2,120	2,137	-129	-5.69	177,800	-
[7094]	25/10/28	2,255	2,280	2,201	2,266	+5	+0.22	134,600	-
[7094]	25/10/27	2,210	2,287	2,206	2,261	+194	+9.39	305,200	-
[7094]	25/10/24	2,129	2,129	2,047	2,067	-38	-1.81	77,700	-
[7094]	25/10/23	2,158	2,158	2,105	2,105	-60	-2.77	72,500	-
[7094]	25/10/22	2,129	2,170	2,102	2,165	+38	+1.79	62,900	-
[7094]	25/10/21	2,160	2,175	2,118	2,127	-23	-1.07	117,900	-
[7094]	25/10/20	2,069	2,153	2,050	2,150	+120	+5.91	165,700	-
[7094]	25/10/17	2,023	2,044	1,989	2,030	-4	-0.20	113,700	-
[7094]	25/10/16	2,076	2,089	2,024	2,034	-25	-1.21	133,100	-
[7094]	25/10/15	1,991	2,061	1,986	2,059	+76	+3.83	118,300	-
[7094]	25/10/14	2,043	2,074	1,968	1,983	-110	-5.26	273,300	-
[7094]	25/10/10	2,174	2,178	2,077	2,093	-81	-3.73	135,800	-
[7094]	25/10/09	2,074	2,194	2,069	2,174	+50	+2.35	417,900	-
[7094]	25/10/08	2,099	2,135	2,068	2,124	+30	+1.43	111,200	-
[7094]	25/10/07	2,100	2,150	2,077	2,094	+32	+1.55	148,100	-
[7094]	25/10/06	2,119	2,148	1,991	2,062	-34	-1.62	281,000	-
[7094]	25/10/03	2,077	2,149	2,063	2,096	+46	+2.24	157,500	-
[7094]	25/10/02	2,033	2,098	2,021	2,050	-7	-0.34	156,200	-
[7094]	25/10/01	2,178	2,204	2,043	2,057	-165	-7.43	442,500	-
[7094]	25/09/30	2,274	2,290	2,206	2,222	-52	-2.29	131,500	-
[7094]	25/09/29	2,341	2,350	2,235	2,274	-54	-2.32	169,300	-
[7094]	25/09/26	2,311	2,388	2,286	2,328	-7	-0.30	184,900	-
[7094]	25/09/25	2,224	2,365	2,214	2,335	+75	+3.32	261,800	-
[7094]	25/09/24	2,249	2,318	2,199	2,260	+11	+0.49	260,400	-
[7094]	25/09/22	2,120	2,253	2,105	2,249	+150	+7.15	415,000	-
[7094]	25/09/19	2,053	2,124	2,035	2,099	+81	+4.01	309,200	-
[7094]	25/09/18	1,970	2,043	1,962	2,018	+65	+3.33	182,200	-
[7094]	25/09/17	1,960	1,969	1,931	1,953	-4	-0.20	70,200	-
[7094]	25/09/16	1,924	1,970	1,916	1,957	+35	+1.82	108,000	-
[7094]	25/09/12	1,934	1,939	1,896	1,922	+13	+0.68	79,600	-
[7094]	25/09/11	1,983	1,983	1,906	1,909	-46	-2.35	113,300	-
[7094]	25/09/10	1,969	1,974	1,925	1,955	-3	-0.15	132,400	-
[7094]	25/09/09	1,916	1,973	1,905	1,958	+67	+3.54	266,200	-
[7094]	25/09/08	1,897	1,914	1,874	1,891	+12	+0.64	75,900	-
[7094]	25/09/05	1,842	1,891	1,828	1,879	+31	+1.68	92,400	-