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
[7224]	26/10/29	1,835	1,837	1,781	1,804	-31.0	-1.69	315,100	119,322,591,232
[7224]	26/10/28	1,859	1,872	1,835	1,835	-7.0	-0.38	150,500	121,373,032,448
[7224]	26/10/27	1,840	1,852	1,830	1,842	+20.0	+1.10	102,500	121,836,036,096
[7224]	26/10/26	1,822	1,835	1,812	1,822	+1.0	+0.05	95,400	120,513,175,552
[7224]	26/10/23	1,803	1,821	1,781	1,821	-1.0	-0.05	219,200	120,447,033,344
[7224]	26/10/22	1,833	1,844	1,818	1,822	-11.0	-0.60	94,400	120,513,175,552
[7224]	26/10/21	1,847	1,852	1,827	1,833	+4.0	+0.22	87,900	121,240,748,032
[7224]	26/10/20	1,862	1,870	1,826	1,829	-39.0	-2.09	98,200	120,976,179,200
[7224]	26/10/19	1,870	1,879	1,859	1,868	+3.0	+0.16	116,600	123,555,766,272
[7224]	26/10/16	1,825	1,871	1,821	1,865	+62.0	+3.44	146,300	123,357,339,648
[7224]	26/10/15	1,820	1,828	1,797	1,803	-39.0	-2.12	255,100	119,256,449,024
[7224]	26/10/14	1,847	1,856	1,838	1,842	-10.0	-0.54	117,100	121,836,036,096
[7224]	26/10/13	1,843	1,860	1,834	1,852	+12.0	+0.65	112,600	122,497,474,560
[7224]	26/10/09	1,808	1,843	1,800	1,840	+28.0	+1.55	173,600	121,703,751,680
[7224]	26/10/08	1,862	1,862	1,805	1,812	-62.0	-3.31	213,400	119,851,737,088
[7224]	26/10/07	1,883	1,898	1,866	1,874	-12.0	-0.64	157,100	123,952,627,712
[7224]	26/10/06	1,883	1,889	1,853	1,886	+17.0	+0.91	137,700	124,746,350,592
[7224]	26/10/05	1,883	1,883	1,867	1,869	+4.0	+0.21	147,500	123,621,908,480
[7224]	26/10/02	1,888	1,903	1,865	1,865	-40.0	-2.10	212,600	123,357,339,648
[7224]	26/10/01	1,912	1,916	1,889	1,905	-23.0	-1.19	252,200	126,003,068,928
[7224]	26/09/30	1,912	1,937	1,907	1,928	+19.0	+1.00	140,200	127,524,364,288
[7224]	26/09/29	1,922	1,928	1,902	1,909	-54.0	-2.75	154,300	126,267,645,952
[7224]	26/09/28	1,989	1,989	1,962	1,963	-11.0	-0.56	137,700	129,839,382,528
[7224]	26/09/25	1,975	1,978	1,964	1,974	+11.0	+0.56	151,400	130,566,963,200
[7224]	26/09/24	1,970	1,976	1,958	1,963	+3.0	+0.15	163,200	129,839,382,528
[7224]	26/09/18	1,979	1,985	1,952	1,960	-11.0	-0.56	144,100	129,640,955,904
[7224]	26/09/17	1,951	1,971	1,947	1,971	+30.0	+1.55	97,800	130,368,528,384
[7224]	26/09/16	1,915	1,948	1,915	1,941	+29.0	+1.52	142,400	128,384,229,376
[7224]	26/09/15	1,897	1,923	1,897	1,912	0	+0.00	113,300	126,466,072,576
[7224]	26/09/14	1,904	1,928	1,897	1,912	+15.0	+0.79	88,600	126,466,072,576
[7224]	26/09/11	1,850	1,910	1,849	1,897	+7.0	+0.37	181,400	125,473,923,072
[7224]	26/09/10	1,889	1,899	1,856	1,890	-11.0	-0.58	162,300	125,010,919,424
[7224]	26/09/09	1,891	1,921	1,888	1,901	+12.0	+0.64	144,600	125,738,500,096
[7224]	26/09/08	1,951	1,952	1,889	1,889	-85.0	-4.31	180,000	124,944,777,216
[7224]	26/09/07	1,964	1,974	1,951	1,974	+28.0	+1.44	113,800	130,566,963,200
[7224]	26/09/04	1,955	1,955	1,927	1,946	-9.0	-0.46	146,300	128,714,948,608
[7224]	26/09/03	1,950	1,970	1,942	1,955	+22.0	+1.14	148,800	129,310,236,672
[7224]	26/09/02	1,981	1,992	1,928	1,933	-71.0	-3.54	264,800	127,855,083,520
[7224]	26/09/01	1,985	2,019	1,985	2,004	+20.0	+1.01	225,600	132,551,262,208
[7224]	26/08/31	1,968	1,984	1,950	1,984	+5.0	+0.25	182,700	131,228,393,472
[7224]	26/08/28	1,966	1,989	1,966	1,979	+2.0	+0.10	103,200	130,897,674,240
[7224]	26/08/27	1,973	1,984	1,965	1,977	+14.0	+0.71	98,400	130,765,389,824
[7224]	26/08/26	1,986	1,992	1,963	1,963	-26.0	-1.31	135,900	129,839,382,528
[7224]	26/08/25	1,993	1,998	1,979	1,989	-4.0	-0.20	138,700	131,559,112,704
[7224]	26/08/24	1,970	1,993	1,968	1,993	+24.0	+1.22	148,800	131,823,681,536
[7224]	26/08/21	1,958	1,969	1,942	1,969	-6.0	-0.30	126,200	130,236,243,968
[7224]	26/08/20	1,978	1,986	1,961	1,975	+10.0	+0.51	149,300	130,633,105,408
[7224]	26/08/19	2,000	2,002	1,948	1,965	-51.0	-2.53	246,700	129,971,666,944
[7224]	26/08/18	2,024	2,042	2,010	2,016	-7.0	-0.35	177,000	133,344,985,088
[7224]	26/08/17	2,015	2,033	2,012	2,023	+8.0	+0.40	111,600	133,807,988,736
[7224]	26/08/14	2,017	2,021	2,004	2,015	-2.0	-0.10	114,500	133,278,834,688
[7224]	26/08/13	2,017	2,024	2,001	2,017	+13.0	+0.65	119,300	133,411,127,296
[7224]	26/08/12	2,040	2,045	2,004	2,004	-19.0	-0.94	143,600	132,551,262,208
[7224]	26/08/10	2,012	2,023	1,998	2,023	+4.0	+0.20	136,700	133,807,988,736
[7224]	26/08/07	2,023	2,028	1,996	2,019	-4.0	-0.20	146,600	133,543,411,712
[7224]	26/08/06	1,986	2,031	1,982	2,023	+27.0	+1.35	303,200	133,807,988,736
[7224]	26/08/05	1,998	2,003	1,974	1,996	+12.0	+0.60	125,200	132,022,116,352
[7224]	26/08/04	1,974	1,997	1,934	1,984	+8.0	+0.40	205,700	131,228,393,472
[7224]	26/08/03	1,826	1,988	1,821	1,976	+3.0	+0.15	302,800	130,699,247,616
[7224]	26/07/31	1,969	2,004	1,944	1,973	+9.0	+0.46	187,100	130,500,820,992
[7224]	26/07/30	1,926	1,985	1,906	1,964	+40.0	+2.08	224,000	129,905,524,736
[7224]	26/07/29	1,969	1,973	1,881	1,924	-36.0	-1.84	299,300	127,259,795,456
[7224]	26/07/28	2,001	2,008	1,950	1,960	-59.0	-2.92	166,500	129,640,955,904
[7224]	26/07/27	2,034	2,036	1,986	2,019	+5.0	+0.25	130,600	133,543,411,712
[7224]	26/07/24	1,993	2,015	1,982	2,014	+17.0	+0.85	173,700	133,212,692,480
[7224]	26/07/23	1,981	2,001	1,981	1,997	+16.0	+0.81	101,800	132,088,258,560
[7224]	26/07/22	1,987	2,014	1,976	1,981	-5.0	-0.25	197,600	131,029,966,848
[7224]	26/07/21	1,954	1,999	1,948	1,986	+32.0	+1.64	173,000	131,360,677,888
[7224]	26/07/17	1,981	1,999	1,908	1,954	-37	-1.86	217,500	-
[7224]	26/07/16	2,004	2,021	1,990	1,991	-20	-0.99	120,400	-
[7224]	26/07/15	2,020	2,036	1,987	2,011	+21	+1.06	123,100	-
[7224]	26/07/14	1,975	1,999	1,960	1,990	+25	+1.27	195,600	-
[7224]	26/07/13	1,987	2,002	1,951	1,965	-6	-0.30	149,800	-
[7224]	26/07/10	1,981	1,995	1,966	1,971	+11	+0.56	157,300	-
[7224]	26/07/09	1,993	2,008	1,954	1,960	-37	-1.85	184,600	-
[7224]	26/07/08	2,026	2,034	1,996	1,997	-59	-2.87	181,000	-
[7224]	26/07/07	2,095	2,120	2,055	2,056	-39	-1.86	122,700	-
[7224]	26/07/06	2,068	2,108	2,050	2,095	+46	+2.24	121,600	-
[7224]	26/07/03	2,021	2,050	2,011	2,049	+36	+1.79	95,400	-
[7224]	26/07/02	2,000	2,049	1,997	2,013	+15	+0.75	148,200	-
[7224]	26/07/01	2,016	2,024	1,975	1,998	-7	-0.35	202,600	-
[7224]	26/06/30	2,060	2,071	2,005	2,005	-52	-2.53	165,800	-
[7224]	26/06/29	2,056	2,068	2,023	2,057	+1	+0.05	163,200	-
[7224]	26/06/26	2,048	2,109	2,040	2,056	+8	+0.39	157,600	-
[7224]	26/06/25	2,088	2,096	2,048	2,048	+1	+0.05	146,400	-
[7224]	26/06/24	2,048	2,076	2,040	2,047	+7	+0.34	140,200	-
[7224]	26/06/23	2,111	2,114	2,040	2,040	-73	-3.45	183,400	-
[7224]	26/06/22	2,140	2,149	2,111	2,113	-19	-0.89	140,300	-
[7224]	26/06/19	2,182	2,185	2,108	2,132	-36	-1.66	196,300	-
[7224]	26/06/18	2,183	2,218	2,139	2,168	-10	-0.46	200,900	-
[7224]	26/06/17	2,181	2,209	2,161	2,178	+18	+0.83	158,700	-
[7224]	26/06/16	2,166	2,178	2,148	2,160	-17	-0.78	120,100	-
[7224]	26/06/15	2,183	2,206	2,170	2,177	+62	+2.93	184,100	-
[7224]	26/06/12	2,148	2,158	2,107	2,115	+17	+0.81	216,800	-
[7224]	26/06/11	2,124	2,133	2,051	2,098	-76	-3.50	191,300	-
[7224]	26/06/10	2,150	2,196	2,137	2,174	+25	+1.16	250,300	-
[7224]	26/06/09	2,156	2,183	2,121	2,149	-1	-0.05	218,200	-
[7224]	26/06/08	2,130	2,150	2,096	2,150	-30	-1.38	214,000	-
[7224]	26/06/05	2,159	2,205	2,138	2,180	+21	+0.97	146,800	-
[7224]	26/06/04	2,150	2,191	2,134	2,159	-9	-0.42	219,800	-
[7224]	26/06/03	2,154	2,190	2,108	2,168	+42	+1.98	201,000	-
[7224]	26/06/02	2,160	2,160	2,075	2,126	-55	-2.52	344,900	-
[7224]	26/06/01	2,200	2,263	2,175	2,181	-28	-1.27	310,200	-
[7224]	26/05/29	2,120	2,247	2,117	2,209	+82	+3.86	441,200	-
[7224]	26/05/28	2,111	2,141	2,091	2,127	0	0.00	192,800	-
[7224]	26/05/27	2,162	2,190	2,105	2,127	-35	-1.62	210,400	-
[7224]	26/05/26	2,150	2,207	2,108	2,162	+17	+0.79	216,500	-
[7224]	26/05/25	2,133	2,185	2,128	2,145	+45	+2.14	265,600	-
[7224]	26/05/22	2,131	2,134	2,093	2,100	-12.0	-0.57	207,900	-
[7224]	26/05/21	2,163	2,166	2,079	2,112	-3.0	-0.14	289,400	-
[7224]	26/05/20	2,200	2,200	2,090	2,115	-114.0	-5.11	385,200	-
[7224]	26/05/19	2,282	2,285	2,220	2,229	-11.0	-0.49	223,300	-
[7224]	26/05/18	2,301	2,302	2,235	2,240	-88.0	-3.78	252,200	-
[7224]	26/05/15	2,374	2,405	2,295	2,328	-49.0	-2.06	243,400	-
[7224]	26/05/14	2,500	2,500	2,375	2,377	-86.0	-3.49	338,700	-
[7224]	26/05/13	2,525	2,549	2,460	2,463	-63.0	-2.49	277,900	-
[7224]	26/05/12	2,615	2,635	2,523	2,526	-53.0	-2.06	390,000	-
[7224]	26/05/11	2,498	2,595	2,458	2,579	-4.0	-0.15	589,000	-
[7224]	26/05/08	2,645	2,645	2,540	2,583	-112	-4.16	517,400	-
[7224]	26/05/07	2,674	2,728	2,647	2,695	+101	+3.89	474,200	-
[7224]	26/05/01	2,553	2,632	2,543	2,594	+41	+1.61	398,400	-
[7224]	26/04/30	2,577	2,577	2,457	2,553	-65	-2.48	399,200	-
[7224]	26/04/28	2,540	2,635	2,528	2,618	+84	+3.31	304,100	-
[7224]	26/04/27	2,491	2,549	2,459	2,534	+29	+1.16	294,100	-
[7224]	26/04/24	2,473	2,518	2,458	2,505	+82	+3.38	339,400	-
[7224]	26/04/23	2,424	2,437	2,391	2,423	-14	-0.57	188,800	-
[7224]	26/04/22	2,451	2,457	2,412	2,437	-14	-0.57	274,500	-
[7224]	26/04/21	2,413	2,466	2,405	2,451	+65	+2.72	278,800	-
[7224]	26/04/20	2,400	2,400	2,360	2,386	+33	+1.40	277,800	-
[7224]	26/04/17	2,416	2,416	2,351	2,353	-72	-2.97	262,100	-
[7224]	26/04/16	2,447	2,464	2,415	2,425	-9	-0.37	179,400	-
[7224]	26/04/15	2,469	2,490	2,427	2,434	-34	-1.38	119,600	-
[7224]	26/04/14	2,547	2,547	2,463	2,468	-32	-1.28	163,400	-
[7224]	26/04/13	2,492	2,527	2,480	2,500	-21	-0.83	202,100	-
[7224]	26/04/10	2,556	2,571	2,509	2,521	-17	-0.67	223,200	-
[7224]	26/04/09	2,560	2,586	2,528	2,538	+6	+0.24	192,700	-
[7224]	26/04/08	2,544	2,549	2,514	2,532	+87	+3.56	223,500	-
[7224]	26/04/07	2,420	2,457	2,419	2,445	+28	+1.16	106,000	-
[7224]	26/04/06	2,425	2,444	2,413	2,417	-7	-0.29	98,700	-
[7224]	26/04/03	2,402	2,431	2,392	2,424	+36	+1.51	108,400	-
[7224]	26/04/02	2,475	2,499	2,385	2,388	-45	-1.85	153,400	-
[7224]	26/04/01	2,400	2,433	2,361	2,433	+134	+5.83	214,700	-
[7224]	26/03/31	2,319	2,359	2,271	2,299	-68	-2.87	333,000	-
[7224]	26/03/30	2,336	2,390	2,331	2,367	-119	-4.79	307,000	-
[7224]	26/03/27	2,464	2,498	2,460	2,486	+4	+0.16	282,000	-
[7224]	26/03/26	2,478	2,491	2,446	2,482	+12	+0.49	245,100	-
[7224]	26/03/25	2,469	2,493	2,449	2,470	+111	+4.71	203,600	-
[7224]	26/03/24	2,370	2,379	2,320	2,359	+73	+3.19	213,100	-
[7224]	26/03/23	2,305	2,318	2,226	2,286	-116	-4.83	307,400	-
[7224]	26/03/19	2,444	2,463	2,402	2,402	-134	-5.28	242,100	-
[7224]	26/03/18	2,498	2,536	2,474	2,536	+80	+3.26	174,000	-
[7224]	26/03/17	2,485	2,511	2,449	2,456	+10	+0.41	171,600	-
[7224]	26/03/16	2,460	2,498	2,426	2,446	-34	-1.37	199,400	-
[7224]	26/03/13	2,427	2,503	2,425	2,480	+3	+0.12	259,600	-
[7224]	26/03/12	2,496	2,513	2,460	2,477	-58	-2.29	252,000	-
[7224]	26/03/11	2,516	2,564	2,507	2,535	+61	+2.47	319,500	-
[7224]	26/03/10	2,429	2,491	2,425	2,474	+95	+3.99	215,100	-
[7224]	26/03/09	2,313	2,392	2,287	2,379	-149	-5.89	489,500	-
[7224]	26/03/06	2,461	2,528	2,435	2,528	+10	+0.40	248,600	-
[7224]	26/03/05	2,520	2,580	2,480	2,518	+117	+4.87	316,700	-
[7224]	26/03/04	2,469	2,522	2,352	2,401	-168	-6.54	462,000	-
[7224]	26/03/03	2,688	2,717	2,567	2,569	-146	-5.38	325,900	-
[7224]	26/03/02	2,706	2,744	2,656	2,715	-8	-0.29	295,200	-
[7224]	26/02/27	2,650	2,732	2,640	2,723	+67	+2.52	299,200	-
[7224]	26/02/26	2,679	2,693	2,636	2,656	+9	+0.34	227,200	-
[7224]	26/02/25	2,639	2,685	2,585	2,647	+27	+1.03	227,000	-
[7224]	26/02/24	2,663	2,694	2,616	2,620	-43	-1.61	235,900	-
[7224]	26/02/20	2,719	2,734	2,630	2,663	-38	-1.41	313,100	-
[7224]	26/02/19	2,621	2,708	2,609	2,701	+84	+3.21	287,500	-
[7224]	26/02/18	2,599	2,652	2,583	2,617	+55	+2.15	231,900	-
[7224]	26/02/17	2,591	2,591	2,531	2,562	-38	-1.46	236,400	-
[7224]	26/02/16	2,625	2,631	2,593	2,600	-3	-0.12	210,100	-
[7224]	26/02/13	2,655	2,670	2,563	2,603	-43	-1.63	291,600	-
[7224]	26/02/12	2,619	2,670	2,606	2,646	+59	+2.28	316,500	-
[7224]	26/02/10	2,554	2,620	2,544	2,587	+60	+2.37	310,300	-
[7224]	26/02/09	2,580	2,580	2,504	2,527	+71	+2.89	333,800	-
[7224]	26/02/06	2,394	2,457	2,382	2,456	+38	+1.57	243,200	-
[7224]	26/02/05	2,400	2,447	2,365	2,418	+52	+2.20	397,400	-
[7224]	26/02/04	2,284	2,385	2,251	2,366	+132	+5.91	510,900	-
[7224]	26/02/03	2,202	2,239	2,182	2,234	+58	+2.67	308,800	-
[7224]	26/02/02	2,205	2,248	2,176	2,176	-10	-0.46	215,800	-
[7224]	26/01/30	2,199	2,200	2,163	2,186	-6	-0.27	147,100	-
[7224]	26/01/29	2,164	2,198	2,137	2,192	+32	+1.48	202,800	-
[7224]	26/01/28	2,200	2,200	2,139	2,160	-48	-2.17	163,400	-
[7224]	26/01/27	2,168	2,222	2,153	2,208	+33	+1.52	136,500	-
[7224]	26/01/26	2,203	2,212	2,170	2,175	-63	-2.82	223,700	-
[7224]	26/01/23	2,231	2,264	2,226	2,238	+25	+1.13	148,100	-
[7224]	26/01/22	2,215	2,223	2,188	2,213	+25	+1.14	211,800	-
[7224]	26/01/21	2,132	2,201	2,130	2,188	0	0.00	173,000	-
[7224]	26/01/20	2,232	2,233	2,171	2,188	-54	-2.41	271,800	-
[7224]	26/01/19	2,181	2,246	2,175	2,242	+65	+2.99	312,900	-
[7224]	26/01/16	2,147	2,180	2,147	2,177	+27	+1.26	175,300	-
[7224]	26/01/15	2,130	2,160	2,122	2,150	+29	+1.37	240,800	-
[7224]	26/01/14	2,106	2,129	2,101	2,121	+32	+1.53	212,900	-
[7224]	26/01/13	2,087	2,104	2,070	2,089	+37	+1.80	322,400	-
[7224]	26/01/09	2,042	2,059	2,038	2,052	+24	+1.18	157,600	-
[7224]	26/01/08	2,013	2,056	2,013	2,028	-17	-0.83	331,300	-
[7224]	26/01/07	2,022	2,070	2,015	2,045	+22	+1.09	230,700	-
[7224]	26/01/06	1,999	2,054	1,992	2,023	+50	+2.53	416,700	-
[7224]	26/01/05	1,942	1,982	1,936	1,973	+57	+2.97	264,000	-
[7224]	25/12/30	1,929	1,931	1,915	1,916	-13	-0.67	106,700	-
[7224]	25/12/29	1,909	1,934	1,904	1,929	+19	+0.99	126,500	-
[7224]	25/12/26	1,920	1,933	1,892	1,910	-20	-1.04	180,900	-
[7224]	25/12/25	1,909	1,938	1,903	1,930	+44	+2.33	221,400	-
[7224]	25/12/24	1,894	1,913	1,875	1,886	-18	-0.95	107,900	-
[7224]	25/12/23	1,900	1,920	1,893	1,904	-3	-0.16	102,200	-
[7224]	25/12/22	1,896	1,914	1,891	1,907	+41	+2.20	192,000	-
[7224]	25/12/19	1,847	1,876	1,837	1,866	+29	+1.58	153,100	-
[7224]	25/12/18	1,845	1,847	1,823	1,837	-19	-1.02	78,200	-
[7224]	25/12/17	1,858	1,873	1,841	1,856	-1	-0.05	123,100	-
[7224]	25/12/16	1,880	1,883	1,857	1,857	-23	-1.22	135,000	-
[7224]	25/12/15	1,850	1,880	1,839	1,880	+18	+0.97	105,000	-
[7224]	25/12/12	1,842	1,864	1,834	1,862	+41	+2.25	134,600	-
[7224]	25/12/11	1,867	1,871	1,816	1,821	-33	-1.78	128,000	-
[7224]	25/12/10	1,896	1,905	1,853	1,854	-40	-2.11	170,100	-
[7224]	25/12/09	1,896	1,900	1,873	1,894	+13	+0.69	150,000	-
[7224]	25/12/08	1,851	1,881	1,851	1,881	+42	+2.28	146,400	-
[7224]	25/12/05	1,842	1,863	1,837	1,839	-20	-1.08	133,500	-
[7224]	25/12/04	1,840	1,859	1,838	1,859	+24	+1.31	162,500	-
[7224]	25/12/03	1,863	1,866	1,816	1,835	-16	-0.86	195,200	-
[7224]	25/12/02	1,845	1,874	1,843	1,851	+3	+0.16	179,000	-
[7224]	25/12/01	1,875	1,880	1,843	1,848	-21	-1.12	162,000	-
[7224]	25/11/28	1,837	1,873	1,833	1,869	+38	+2.08	202,000	-
[7224]	25/11/27	1,819	1,842	1,812	1,831	+3	+0.16	173,300	-
[7224]	25/11/26	1,826	1,849	1,819	1,828	+20	+1.11	230,400	-
[7224]	25/11/25	1,825	1,830	1,797	1,808	-10	-0.55	198,800	-
[7224]	25/11/21	1,800	1,839	1,795	1,818	-11	-0.60	183,700	-
[7224]	25/11/20	1,829	1,836	1,800	1,829	+40	+2.24	189,600	-
[7224]	25/11/19	1,794	1,808	1,763	1,789	+4	+0.22	239,000	-
[7224]	25/11/18	1,830	1,836	1,785	1,785	-65	-3.51	219,500	-
[7224]	25/11/17	1,837	1,855	1,822	1,850	+13	+0.71	137,200	-
[7224]	25/11/14	1,830	1,860	1,828	1,837	-19	-1.02	166,100	-
[7224]	25/11/13	1,855	1,869	1,854	1,856	+3	+0.16	122,900	-
[7224]	25/11/12	1,819	1,862	1,814	1,853	+34	+1.87	175,600	-
[7224]	25/11/11	1,840	1,850	1,809	1,819	-15	-0.82	146,100	-
[7224]	25/11/10	1,825	1,840	1,816	1,834	+21	+1.16	167,400	-
[7224]	25/11/07	1,822	1,828	1,799	1,813	-31	-1.68	197,700	-
[7224]	25/11/06	1,836	1,845	1,819	1,844	+13	+0.71	284,300	-
[7224]	25/11/05	1,850	1,850	1,754	1,831	-25	-1.35	505,300	-
[7224]	25/11/04	1,880	1,928	1,808	1,856	-153	-7.62	735,500	-
[7224]	25/10/31	2,016	2,020	1,984	2,009	-5	-0.25	335,500	-
[7224]	25/10/30	1,944	2,017	1,943	2,014	+94	+4.90	341,800	-
[7224]	25/10/29	1,974	1,991	1,920	1,920	-54	-2.74	232,500	-
[7224]	25/10/28	2,040	2,045	1,907	1,974	-67	-3.28	627,700	-
[7224]	25/10/27	2,000	2,048	1,995	2,041	+63	+3.19	336,200	-
[7224]	25/10/24	1,980	1,995	1,950	1,978	+10	+0.51	277,600	-
[7224]	25/10/23	1,921	1,977	1,911	1,968	+50	+2.61	372,600	-
[7224]	25/10/22	1,900	1,927	1,886	1,918	+31	+1.64	253,300	-
[7224]	25/10/21	1,910	1,917	1,885	1,887	-16	-0.84	310,500	-
[7224]	25/10/20	1,909	1,910	1,884	1,903	+21	+1.12	188,200	-
[7224]	25/10/17	1,861	1,893	1,858	1,882	+7	+0.37	204,800	-
[7224]	25/10/16	1,849	1,877	1,840	1,875	+44	+2.40	253,500	-
[7224]	25/10/15	1,791	1,831	1,786	1,831	+65	+3.68	150,300	-
[7224]	25/10/14	1,771	1,811	1,757	1,766	-39	-2.16	236,600	-
[7224]	25/10/10	1,861	1,861	1,802	1,805	-80	-4.24	283,600	-
[7224]	25/10/09	1,878	1,897	1,866	1,885	+7	+0.37	227,500	-
[7224]	25/10/08	1,864	1,900	1,864	1,878	+14	+0.75	170,400	-
[7224]	25/10/07	1,893	1,902	1,830	1,864	-29	-1.53	404,000	-
[7224]	25/10/06	1,930	1,932	1,867	1,893	+109	+6.11	523,800	-
[7224]	25/10/03	1,790	1,805	1,780	1,784	-9	-0.50	209,900	-
[7224]	25/10/02	1,746	1,796	1,736	1,793	+30	+1.70	206,600	-
[7224]	25/10/01	1,852	1,855	1,756	1,763	-89	-4.81	445,400	-
[7224]	25/09/30	1,869	1,875	1,852	1,852	-17	-0.91	193,200	-
[7224]	25/09/29	1,882	1,887	1,851	1,869	-28	-1.48	240,000	-
[7224]	25/09/26	1,871	1,898	1,871	1,897	+32	+1.72	238,700	-
[7224]	25/09/25	1,870	1,884	1,858	1,865	+10	+0.54	203,800	-
[7224]	25/09/24	1,836	1,857	1,825	1,855	+10	+0.54	190,300	-
[7224]	25/09/22	1,820	1,849	1,820	1,845	+29	+1.60	240,200	-
[7224]	25/09/19	1,810	1,846	1,800	1,816	+24	+1.34	307,600	-
[7224]	25/09/18	1,798	1,807	1,780	1,792	-12	-0.67	179,300	-
[7224]	25/09/17	1,837	1,854	1,804	1,804	-54	-2.91	264,500	-
[7224]	25/09/16	1,869	1,890	1,854	1,858	-11	-0.59	278,700	-
[7224]	25/09/12	1,884	1,892	1,865	1,869	+15	+0.81	451,800	-
[7224]	25/09/11	1,840	1,859	1,821	1,854	+18	+0.98	393,700	-
[7224]	25/09/10	1,798	1,842	1,792	1,836	+35	+1.94	423,700	-
[7224]	25/09/09	1,800	1,818	1,787	1,801	+4	+0.22	473,100	-
[7224]	25/09/08	1,771	1,797	1,756	1,797	+36	+2.04	309,600	-
[7224]	25/09/05	1,758	1,770	1,743	1,761	+9	+0.51	128,300	-