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
[7231]	26/10/29	2,997	3,020	2,970	2,970	-40.0	-1.33	248,200	63,672,352,768
[7231]	26/10/28	3,075	3,095	3,005	3,010	-30.0	-0.99	43,500	64,529,891,328
[7231]	26/10/27	3,025	3,060	3,005	3,040	+10.0	+0.33	44,000	65,173,045,248
[7231]	26/10/26	2,991	3,030	2,987	3,030	+15.0	+0.50	47,300	64,958,660,608
[7231]	26/10/23	3,010	3,015	2,944	3,015	-25.0	-0.82	46,500	64,637,083,648
[7231]	26/10/22	3,035	3,045	3,025	3,040	+25.0	+0.83	25,800	65,173,045,248
[7231]	26/10/21	3,020	3,030	3,000	3,015	0	+0.00	36,500	64,637,083,648
[7231]	26/10/20	3,035	3,070	2,997	3,015	-35.0	-1.15	54,500	64,637,083,648
[7231]	26/10/19	3,070	3,070	3,025	3,050	-25.0	-0.81	29,300	65,387,429,888
[7231]	26/10/16	3,035	3,075	3,005	3,075	+55.0	+1.82	49,800	65,923,395,584
[7231]	26/10/15	3,010	3,020	2,956	3,020	-5.0	-0.17	106,200	64,744,275,968
[7231]	26/10/14	3,020	3,030	2,984	3,025	+5.0	+0.17	42,800	64,851,468,288
[7231]	26/10/13	2,950	3,025	2,946	3,020	+66.0	+2.23	61,200	64,744,275,968
[7231]	26/10/09	2,950	2,976	2,927	2,954	+14.0	+0.48	60,400	63,329,333,248
[7231]	26/10/08	2,977	2,977	2,922	2,940	-54.0	-1.80	70,200	63,029,194,752
[7231]	26/10/07	3,015	3,025	2,982	2,994	-56.0	-1.84	54,600	64,186,875,904
[7231]	26/10/06	2,999	3,050	2,999	3,050	+51.0	+1.70	32,000	65,387,429,888
[7231]	26/10/05	3,015	3,015	2,989	2,999	-16.0	-0.53	26,100	64,294,068,224
[7231]	26/10/02	3,040	3,050	3,000	3,015	-55.0	-1.79	34,400	64,637,083,648
[7231]	26/10/01	3,065	3,075	3,040	3,070	-30.0	-0.97	41,500	65,816,199,168
[7231]	26/09/30	3,075	3,105	3,025	3,100	+35.0	+1.14	61,700	66,459,357,184
[7231]	26/09/29	3,105	3,105	3,050	3,065	-105.0	-3.31	43,800	65,709,006,848
[7231]	26/09/28	3,180	3,190	3,170	3,170	+10.0	+0.32	79,000	67,960,049,664
[7231]	26/09/25	3,155	3,165	3,125	3,160	+25.0	+0.80	61,200	67,745,665,024
[7231]	26/09/24	3,155	3,160	3,125	3,135	-20.0	-0.63	47,300	67,209,703,424
[7231]	26/09/18	3,190	3,190	3,135	3,155	-35.0	-1.10	44,800	67,638,472,704
[7231]	26/09/17	3,150	3,195	3,145	3,190	+55.0	+1.75	50,500	68,388,823,040
[7231]	26/09/16	3,115	3,160	3,105	3,135	+25.0	+0.80	46,200	67,209,703,424
[7231]	26/09/15	3,020	3,110	3,020	3,110	+90.0	+2.98	69,100	66,673,741,824
[7231]	26/09/14	3,015	3,025	2,983	3,020	+20.0	+0.67	37,900	64,744,275,968
[7231]	26/09/11	2,980	3,030	2,971	3,000	-25.0	-0.83	132,500	64,845,119,488
[7231]	26/09/10	3,010	3,030	2,998	3,025	+10.0	+0.33	33,200	65,385,496,576
[7231]	26/09/09	3,005	3,040	2,990	3,015	-15.0	-0.50	42,700	65,169,346,560
[7231]	26/09/08	3,060	3,070	3,010	3,030	-65.0	-2.10	46,700	65,493,569,536
[7231]	26/09/07	3,095	3,130	3,090	3,095	0	+0.00	43,500	66,898,550,784
[7231]	26/09/04	3,105	3,130	3,065	3,095	-45.0	-1.43	50,500	66,898,550,784
[7231]	26/09/03	3,095	3,145	3,085	3,140	+60.0	+1.95	48,300	67,871,223,808
[7231]	26/09/02	3,180	3,180	3,080	3,080	-115.0	-3.60	64,600	66,574,323,712
[7231]	26/09/01	3,120	3,195	3,110	3,195	+95.0	+3.06	87,100	69,060,050,944
[7231]	26/08/31	3,065	3,100	3,035	3,100	+20.0	+0.65	53,000	67,006,623,744
[7231]	26/08/28	3,030	3,080	3,025	3,080	+25.0	+0.82	36,300	66,574,323,712
[7231]	26/08/27	3,070	3,080	3,025	3,055	-10.0	-0.33	46,600	66,033,946,624
[7231]	26/08/26	3,045	3,095	3,045	3,065	+20.0	+0.66	50,500	66,250,096,640
[7231]	26/08/25	3,095	3,105	3,040	3,045	-50.0	-1.62	34,700	65,817,796,608
[7231]	26/08/24	3,100	3,135	3,090	3,095	0	+0.00	59,600	66,898,550,784
[7231]	26/08/21	3,040	3,110	3,035	3,095	+30.0	+0.98	57,400	66,898,550,784
[7231]	26/08/20	3,010	3,075	3,010	3,065	+66.0	+2.20	47,700	66,250,096,640
[7231]	26/08/19	3,035	3,035	2,964	2,999	-36.0	-1.19	81,500	64,823,504,896
[7231]	26/08/18	2,999	3,055	2,991	3,035	+37.0	+1.23	30,700	65,601,646,592
[7231]	26/08/17	3,025	3,050	2,997	2,998	-22.0	-0.73	48,200	64,801,890,304
[7231]	26/08/14	2,950	3,020	2,938	3,020	+76.0	+2.58	77,600	65,277,419,520
[7231]	26/08/13	2,935	2,950	2,911	2,944	+30.0	+1.03	48,100	63,634,677,760
[7231]	26/08/12	2,961	2,964	2,911	2,914	-34.0	-1.15	36,500	62,986,227,712
[7231]	26/08/10	2,932	2,955	2,919	2,948	+16.0	+0.55	44,000	63,721,136,128
[7231]	26/08/07	2,896	2,948	2,896	2,932	+36.0	+1.24	56,200	63,375,298,560
[7231]	26/08/06	2,914	2,938	2,875	2,896	+8.0	+0.28	71,200	62,597,156,864
[7231]	26/08/05	2,826	2,901	2,826	2,888	+75.0	+2.67	113,300	62,424,236,032
[7231]	26/08/04	2,876	2,921	2,772	2,813	-63.0	-2.19	98,400	60,803,108,864
[7231]	26/08/03	2,900	2,901	2,832	2,876	-62.0	-2.11	73,700	62,164,856,832
[7231]	26/07/31	2,952	2,970	2,910	2,938	-16.0	-0.54	47,600	63,504,986,112
[7231]	26/07/30	2,900	2,961	2,888	2,954	+29.0	+0.99	67,200	63,850,827,776
[7231]	26/07/29	2,919	2,925	2,879	2,925	+44.0	+1.53	57,200	63,223,992,320
[7231]	26/07/28	2,920	2,920	2,860	2,881	-39.0	-1.34	45,100	62,272,929,792
[7231]	26/07/27	2,900	2,921	2,879	2,920	+47.0	+1.64	38,800	63,115,915,264
[7231]	26/07/24	2,907	2,907	2,865	2,873	-44.0	-1.51	40,400	62,100,008,960
[7231]	26/07/23	2,914	2,934	2,907	2,917	+3.0	+0.10	23,300	63,051,071,488
[7231]	26/07/22	2,912	2,932	2,893	2,914	+6.0	+0.21	57,700	62,986,227,712
[7231]	26/07/21	2,866	2,925	2,866	2,908	+63.0	+2.21	59,800	62,856,536,064
[7231]	26/07/17	2,875	2,884	2,813	2,845	-41	-1.42	64,300	-
[7231]	26/07/16	2,905	2,921	2,886	2,886	-19	-0.65	43,900	-
[7231]	26/07/15	2,898	2,909	2,877	2,905	+35	+1.22	33,800	-
[7231]	26/07/14	2,870	2,880	2,860	2,870	+23	+0.81	43,800	-
[7231]	26/07/13	2,882	2,904	2,840	2,847	-12	-0.42	76,300	-
[7231]	26/07/10	2,850	2,867	2,847	2,859	+36	+1.28	56,700	-
[7231]	26/07/09	2,805	2,828	2,783	2,823	+13	+0.46	47,900	-
[7231]	26/07/08	2,832	2,834	2,804	2,810	-26	-0.92	38,100	-
[7231]	26/07/07	2,853	2,880	2,829	2,836	-1	-0.04	43,500	-
[7231]	26/07/06	2,832	2,854	2,813	2,837	+43	+1.54	65,100	-
[7231]	26/07/03	2,798	2,805	2,776	2,794	+27	+0.98	43,400	-
[7231]	26/07/02	2,746	2,793	2,738	2,767	+21	+0.76	68,600	-
[7231]	26/07/01	2,736	2,768	2,719	2,746	+36	+1.33	90,100	-
[7231]	26/06/30	2,726	2,736	2,708	2,710	-18	-0.66	140,100	-
[7231]	26/06/29	2,732	2,738	2,692	2,728	+14	+0.52	67,200	-
[7231]	26/06/26	2,697	2,714	2,677	2,714	+40	+1.50	57,500	-
[7231]	26/06/25	2,715	2,715	2,674	2,674	-8	-0.30	39,300	-
[7231]	26/06/24	2,700	2,721	2,671	2,682	-18	-0.67	46,400	-
[7231]	26/06/23	2,746	2,746	2,700	2,700	-36	-1.32	56,900	-
[7231]	26/06/22	2,747	2,773	2,719	2,736	-27	-0.98	67,300	-
[7231]	26/06/19	2,766	2,780	2,747	2,763	-3	-0.11	57,000	-
[7231]	26/06/18	2,736	2,776	2,731	2,766	+29	+1.06	68,100	-
[7231]	26/06/17	2,748	2,770	2,737	2,737	-4	-0.15	55,000	-
[7231]	26/06/16	2,762	2,773	2,734	2,741	-41	-1.47	62,600	-
[7231]	26/06/15	2,730	2,790	2,728	2,782	+75	+2.77	86,800	-
[7231]	26/06/12	2,688	2,719	2,682	2,707	+58	+2.19	111,000	-
[7231]	26/06/11	2,696	2,696	2,615	2,649	-47	-1.74	93,200	-
[7231]	26/06/10	2,722	2,722	2,672	2,696	+4	+0.15	142,900	-
[7231]	26/06/09	2,719	2,735	2,677	2,692	+23	+0.86	141,700	-
[7231]	26/06/08	2,668	2,685	2,649	2,669	-48	-1.77	128,800	-
[7231]	26/06/05	2,674	2,726	2,674	2,717	+44	+1.65	74,900	-
[7231]	26/06/04	2,698	2,708	2,671	2,673	-37	-1.37	67,500	-
[7231]	26/06/03	2,705	2,727	2,696	2,710	+5	+0.18	101,500	-
[7231]	26/06/02	2,712	2,729	2,668	2,705	-16	-0.59	111,100	-
[7231]	26/06/01	2,820	2,820	2,704	2,721	-98	-3.48	129,600	-
[7231]	26/05/29	2,811	2,850	2,809	2,819	+14	+0.50	53,300	-
[7231]	26/05/28	2,768	2,805	2,767	2,805	+26	+0.94	87,800	-
[7231]	26/05/27	2,740	2,781	2,740	2,779	+38	+1.39	93,200	-
[7231]	26/05/26	2,760	2,780	2,741	2,741	-16	-0.58	65,200	-
[7231]	26/05/25	2,770	2,802	2,757	2,757	-13	-0.47	93,900	-
[7231]	26/05/22	2,787	2,790	2,756	2,770	-4.0	-0.14	58,300	-
[7231]	26/05/21	2,721	2,784	2,721	2,774	+86.0	+3.20	75,000	-
[7231]	26/05/20	2,745	2,745	2,658	2,688	-63.0	-2.29	134,900	-
[7231]	26/05/19	2,760	2,789	2,728	2,751	-8.0	-0.29	82,100	-
[7231]	26/05/18	2,777	2,793	2,741	2,759	-1.0	-0.04	99,300	-
[7231]	26/05/15	2,738	2,773	2,709	2,760	+13.0	+0.47	115,300	-
[7231]	26/05/14	2,763	2,772	2,712	2,747	+10.0	+0.37	130,600	-
[7231]	26/05/13	2,729	2,751	2,699	2,737	-7.0	-0.26	281,600	-
[7231]	26/05/12	2,995	3,045	2,740	2,744	-201.0	-6.83	290,300	-
[7231]	26/05/11	2,961	2,983	2,945	2,945	-17.0	-0.57	70,800	-
[7231]	26/05/08	2,977	2,987	2,921	2,962	-43.0	-1.43	74,400	-
[7231]	26/05/07	2,979	3,035	2,961	3,005	+65.0	+2.21	51,900	-
[7231]	26/05/01	2,932	2,949	2,912	2,940	-7.0	-0.24	56,100	-
[7231]	26/04/30	2,966	2,966	2,931	2,947	-51.0	-1.70	68,500	-
[7231]	26/04/28	2,970	2,998	2,944	2,998	+52.0	+1.77	77,600	-
[7231]	26/04/27	2,949	2,976	2,927	2,946	+47	+1.62	101,800	-
[7231]	26/04/24	2,926	2,936	2,891	2,899	-26	-0.89	56,800	-
[7231]	26/04/23	2,953	2,957	2,902	2,925	-30	-1.02	48,300	-
[7231]	26/04/22	3,005	3,005	2,955	2,955	-55	-1.83	57,700	-
[7231]	26/04/21	3,045	3,045	3,010	3,010	-30	-0.99	35,600	-
[7231]	26/04/20	3,050	3,050	3,020	3,040	+5	+0.16	22,200	-
[7231]	26/04/17	3,060	3,065	3,035	3,035	-25	-0.82	29,600	-
[7231]	26/04/16	3,070	3,075	3,055	3,060	-5	-0.16	28,300	-
[7231]	26/04/15	3,060	3,110	3,040	3,065	+10	+0.33	42,700	-
[7231]	26/04/14	3,040	3,065	3,035	3,055	+30	+0.99	35,600	-
[7231]	26/04/13	3,025	3,065	3,015	3,025	-30	-0.98	44,300	-
[7231]	26/04/10	3,065	3,090	3,045	3,055	0	0.00	46,100	-
[7231]	26/04/09	3,125	3,125	3,055	3,055	-55	-1.77	44,600	-
[7231]	26/04/08	3,105	3,120	3,075	3,110	+70	+2.30	50,100	-
[7231]	26/04/07	3,045	3,050	3,010	3,040	+20	+0.66	48,400	-
[7231]	26/04/06	2,990	3,025	2,982	3,020	+30	+1.00	37,000	-
[7231]	26/04/03	2,996	3,020	2,976	2,990	+40	+1.36	41,600	-
[7231]	26/04/02	3,005	3,055	2,947	2,950	-47	-1.57	53,900	-
[7231]	26/04/01	2,987	2,997	2,951	2,997	+97	+3.34	61,800	-
[7231]	26/03/31	2,923	2,969	2,900	2,900	-46	-1.56	78,400	-
[7231]	26/03/30	2,900	2,963	2,888	2,946	-164	-5.27	75,100	-
[7231]	26/03/27	3,085	3,155	3,070	3,110	+20	+0.65	99,100	-
[7231]	26/03/26	3,130	3,130	3,055	3,090	-20	-0.64	57,100	-
[7231]	26/03/25	3,130	3,135	3,105	3,110	+70	+2.30	48,400	-
[7231]	26/03/24	3,065	3,070	3,020	3,040	+73	+2.46	39,500	-
[7231]	26/03/23	3,015	3,020	2,948	2,967	-118	-3.82	125,800	-
[7231]	26/03/19	3,205	3,205	3,085	3,085	-190	-5.80	132,800	-
[7231]	26/03/18	3,225	3,275	3,220	3,275	+90	+2.83	43,800	-
[7231]	26/03/17	3,225	3,235	3,165	3,185	+5	+0.16	71,000	-
[7231]	26/03/16	3,175	3,220	3,150	3,180	-10	-0.31	139,700	-
[7231]	26/03/13	3,195	3,225	3,175	3,190	-60	-1.85	82,600	-
[7231]	26/03/12	3,370	3,370	3,230	3,250	-120	-3.56	57,300	-
[7231]	26/03/11	3,355	3,415	3,355	3,370	+35	+1.05	42,700	-
[7231]	26/03/10	3,300	3,355	3,285	3,335	+110	+3.41	53,500	-
[7231]	26/03/09	3,200	3,250	3,150	3,225	-170	-5.01	133,900	-
[7231]	26/03/06	3,345	3,405	3,315	3,395	-20	-0.59	65,700	-
[7231]	26/03/05	3,435	3,485	3,385	3,415	+120	+3.64	65,700	-
[7231]	26/03/04	3,435	3,470	3,265	3,295	-280	-7.83	152,700	-
[7231]	26/03/03	3,660	3,705	3,570	3,575	-110	-2.99	128,700	-
[7231]	26/03/02	3,565	3,710	3,550	3,685	+50	+1.38	151,300	-
[7231]	26/02/27	3,560	3,650	3,530	3,635	+115	+3.27	74,900	-
[7231]	26/02/26	3,570	3,580	3,510	3,520	-40	-1.12	58,200	-
[7231]	26/02/25	3,590	3,625	3,560	3,560	-35	-0.97	70,200	-
[7231]	26/02/24	3,535	3,615	3,510	3,595	+60	+1.70	77,400	-
[7231]	26/02/20	3,550	3,575	3,505	3,535	-30	-0.84	142,200	-
[7231]	26/02/19	3,560	3,580	3,530	3,565	+15	+0.42	54,100	-
[7231]	26/02/18	3,465	3,570	3,465	3,550	+85	+2.45	68,300	-
[7231]	26/02/17	3,470	3,490	3,435	3,465	+10	+0.29	42,100	-
[7231]	26/02/16	3,480	3,510	3,440	3,455	+35	+1.02	86,900	-
[7231]	26/02/13	3,525	3,525	3,390	3,420	-105	-2.98	77,400	-
[7231]	26/02/12	3,460	3,550	3,460	3,525	+85	+2.47	93,400	-
[7231]	26/02/10	3,420	3,450	3,405	3,440	+55	+1.62	61,200	-
[7231]	26/02/09	3,450	3,450	3,335	3,385	+5	+0.15	111,000	-
[7231]	26/02/06	3,215	3,465	3,195	3,380	+170	+5.30	240,100	-
[7231]	26/02/05	3,265	3,290	3,210	3,210	-20	-0.62	39,900	-
[7231]	26/02/04	3,180	3,245	3,180	3,230	+55	+1.73	58,500	-
[7231]	26/02/03	3,150	3,185	3,140	3,175	+60	+1.93	48,900	-
[7231]	26/02/02	3,140	3,180	3,105	3,115	-15	-0.48	62,700	-
[7231]	26/01/30	3,125	3,140	3,100	3,130	+10	+0.32	28,500	-
[7231]	26/01/29	3,100	3,140	3,045	3,120	+35	+1.13	45,200	-
[7231]	26/01/28	3,150	3,150	3,085	3,085	-65	-2.06	62,600	-
[7231]	26/01/27	3,170	3,200	3,125	3,150	-50	-1.56	55,200	-
[7231]	26/01/26	3,215	3,220	3,185	3,200	-65	-1.99	46,300	-
[7231]	26/01/23	3,315	3,315	3,250	3,265	-30	-0.91	33,800	-
[7231]	26/01/22	3,255	3,310	3,250	3,295	+60	+1.85	38,700	-
[7231]	26/01/21	3,230	3,250	3,195	3,235	-10	-0.31	49,600	-
[7231]	26/01/20	3,310	3,310	3,245	3,245	-70	-2.11	45,900	-
[7231]	26/01/19	3,365	3,365	3,255	3,315	-40	-1.19	35,600	-
[7231]	26/01/16	3,355	3,375	3,340	3,355	+5	+0.15	27,600	-
[7231]	26/01/15	3,335	3,360	3,320	3,350	+5	+0.15	38,900	-
[7231]	26/01/14	3,320	3,345	3,310	3,345	+45	+1.36	69,000	-
[7231]	26/01/13	3,300	3,325	3,280	3,300	+30	+0.92	45,600	-
[7231]	26/01/09	3,250	3,290	3,250	3,270	+10	+0.31	43,000	-
[7231]	26/01/08	3,260	3,265	3,235	3,260	+30	+0.93	39,800	-
[7231]	26/01/07	3,190	3,260	3,190	3,230	+25	+0.78	81,300	-
[7231]	26/01/06	3,190	3,220	3,185	3,205	+50	+1.58	63,900	-
[7231]	26/01/05	3,095	3,170	3,095	3,155	+60	+1.94	73,400	-
[7231]	25/12/30	3,120	3,120	3,095	3,095	-30	-0.96	26,300	-
[7231]	25/12/29	3,100	3,130	3,090	3,125	+15	+0.48	45,800	-
[7231]	25/12/26	3,085	3,110	3,075	3,110	+45	+1.47	35,100	-
[7231]	25/12/25	3,100	3,110	3,065	3,065	-20	-0.65	28,300	-
[7231]	25/12/24	3,110	3,115	3,055	3,085	-5	-0.16	51,600	-
[7231]	25/12/23	3,100	3,115	3,075	3,090	-10	-0.32	25,700	-
[7231]	25/12/22	3,065	3,110	3,050	3,100	+55	+1.81	47,900	-
[7231]	25/12/19	3,015	3,050	3,010	3,045	+30	+1.00	36,700	-
[7231]	25/12/18	2,992	3,015	2,972	3,015	+23	+0.77	24,400	-
[7231]	25/12/17	3,005	3,005	2,965	2,992	-2	-0.07	29,000	-
[7231]	25/12/16	3,030	3,030	2,980	2,994	-36	-1.19	33,200	-
[7231]	25/12/15	2,990	3,030	2,980	3,030	+30	+1.00	33,200	-
[7231]	25/12/12	2,974	3,000	2,955	3,000	+84	+2.88	54,800	-
[7231]	25/12/11	2,978	2,978	2,914	2,916	-39	-1.32	35,400	-
[7231]	25/12/10	2,943	2,972	2,943	2,955	+17	+0.58	30,500	-
[7231]	25/12/09	2,951	2,960	2,924	2,938	-13	-0.44	23,400	-
[7231]	25/12/08	2,918	2,952	2,910	2,951	+41	+1.41	46,200	-
[7231]	25/12/05	2,950	2,955	2,905	2,910	-54	-1.82	64,400	-
[7231]	25/12/04	2,956	2,964	2,935	2,964	+24	+0.82	38,400	-
[7231]	25/12/03	2,940	2,949	2,913	2,940	-4	-0.14	55,400	-
[7231]	25/12/02	3,015	3,015	2,933	2,944	-50	-1.67	67,400	-
[7231]	25/12/01	3,030	3,055	2,986	2,994	-26	-0.86	55,800	-
[7231]	25/11/28	2,980	3,025	2,967	3,020	+48	+1.62	76,500	-
[7231]	25/11/27	2,965	2,974	2,950	2,972	+11	+0.37	47,200	-
[7231]	25/11/26	2,930	2,961	2,929	2,961	+46	+1.58	61,400	-
[7231]	25/11/25	2,900	2,926	2,892	2,915	+25	+0.87	49,200	-
[7231]	25/11/21	2,827	2,895	2,821	2,890	+18	+0.63	52,000	-
[7231]	25/11/20	2,826	2,886	2,826	2,872	+67	+2.39	53,000	-
[7231]	25/11/19	2,801	2,821	2,785	2,805	-6	-0.21	40,800	-
[7231]	25/11/18	2,853	2,872	2,806	2,811	-47	-1.64	47,500	-
[7231]	25/11/17	2,890	2,900	2,850	2,858	-33	-1.14	31,200	-
[7231]	25/11/14	2,890	2,914	2,882	2,891	-23	-0.79	39,900	-
[7231]	25/11/13	2,899	2,920	2,896	2,914	+20	+0.69	41,800	-
[7231]	25/11/12	2,854	2,916	2,854	2,894	+55	+1.94	68,800	-
[7231]	25/11/11	2,863	2,868	2,821	2,839	-29	-1.01	56,000	-
[7231]	25/11/10	2,856	2,882	2,842	2,868	+42	+1.49	52,900	-
[7231]	25/11/07	2,854	2,861	2,810	2,826	-32	-1.12	61,300	-
[7231]	25/11/06	2,833	2,889	2,815	2,858	+36	+1.28	125,900	-
[7231]	25/11/05	2,856	2,965	2,770	2,822	-57	-1.98	502,200	-
[7231]	25/11/04	2,869	2,914	2,860	2,879	+23	+0.81	63,800	-
[7231]	25/10/31	2,824	2,859	2,821	2,856	+39	+1.38	73,000	-
[7231]	25/10/30	2,777	2,817	2,777	2,817	+42	+1.51	163,900	-
[7231]	25/10/29	2,837	2,841	2,775	2,775	-55	-1.94	59,800	-
[7231]	25/10/28	2,902	2,916	2,828	2,830	-95	-3.25	82,700	-
[7231]	25/10/27	2,879	2,927	2,875	2,925	+87	+3.07	86,300	-
[7231]	25/10/24	2,848	2,848	2,822	2,838	-10	-0.35	41,000	-
[7231]	25/10/23	2,838	2,870	2,829	2,848	-10	-0.35	57,000	-
[7231]	25/10/22	2,810	2,865	2,803	2,858	+54	+1.93	64,700	-
[7231]	25/10/21	2,842	2,842	2,802	2,804	-29	-1.02	45,800	-
[7231]	25/10/20	2,815	2,839	2,800	2,833	+37	+1.32	47,200	-
[7231]	25/10/17	2,800	2,815	2,792	2,796	-11	-0.39	31,900	-
[7231]	25/10/16	2,790	2,817	2,786	2,807	+11	+0.39	36,100	-
[7231]	25/10/15	2,778	2,806	2,751	2,796	+26	+0.94	48,300	-
[7231]	25/10/14	2,748	2,786	2,730	2,770	-21	-0.75	61,600	-
[7231]	25/10/10	2,834	2,834	2,780	2,791	-90	-3.12	85,000	-
[7231]	25/10/09	2,858	2,881	2,834	2,881	+40	+1.41	55,200	-
[7231]	25/10/08	2,875	2,907	2,836	2,841	-32	-1.11	46,900	-
[7231]	25/10/07	2,852	2,886	2,851	2,873	+9	+0.31	37,600	-
[7231]	25/10/06	2,900	2,913	2,851	2,864	+18	+0.63	62,700	-
[7231]	25/10/03	2,807	2,851	2,807	2,846	+39	+1.39	49,300	-
[7231]	25/10/02	2,765	2,812	2,761	2,807	+31	+1.12	59,300	-
[7231]	25/10/01	2,825	2,829	2,753	2,776	-66	-2.32	88,300	-
[7231]	25/09/30	2,872	2,875	2,822	2,842	-48	-1.66	63,800	-
[7231]	25/09/29	2,915	2,915	2,887	2,890	-87	-2.92	71,900	-
[7231]	25/09/26	2,939	2,980	2,930	2,977	+38	+1.29	97,600	-
[7231]	25/09/25	2,945	2,947	2,919	2,939	+10	+0.34	54,700	-
[7231]	25/09/24	2,929	2,936	2,910	2,929	+1	+0.03	65,900	-
[7231]	25/09/22	2,932	2,951	2,926	2,928	-22	-0.75	85,000	-
[7231]	25/09/19	2,970	2,981	2,930	2,950	-13	-0.44	76,000	-
[7231]	25/09/18	2,980	2,980	2,955	2,963	-11	-0.37	54,900	-
[7231]	25/09/17	3,030	3,030	2,961	2,974	-56	-1.85	61,400	-
[7231]	25/09/16	3,015	3,040	3,010	3,030	+15	+0.50	51,300	-
[7231]	25/09/12	3,020	3,035	3,000	3,015	+10	+0.33	46,100	-
[7231]	25/09/11	3,020	3,035	2,990	3,005	-20	-0.66	45,000	-
[7231]	25/09/10	3,050	3,080	3,025	3,025	-15	-0.49	57,800	-
[7231]	25/09/09	3,070	3,090	3,040	3,040	-20	-0.65	60,700	-
[7231]	25/09/08	3,050	3,070	3,020	3,060	+35	+1.16	53,800	-
[7231]	25/09/05	2,998	3,040	2,985	3,025	+55	+1.85	81,800	-