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
[7235]	26/10/29	1,492	1,495	1,467	1,480	-12.0	-0.80	20,000	14,091,646,976
[7235]	26/10/28	1,500	1,509	1,491	1,492	-8.0	-0.53	20,700	14,205,903,872
[7235]	26/10/27	1,501	1,508	1,497	1,500	+6.0	+0.40	10,700	14,282,074,112
[7235]	26/10/26	1,490	1,503	1,490	1,494	-9.0	-0.60	15,300	14,224,946,176
[7235]	26/10/23	1,506	1,507	1,489	1,503	-4.0	-0.27	34,100	14,310,638,592
[7235]	26/10/22	1,518	1,520	1,505	1,507	-7.0	-0.46	9,500	14,348,724,224
[7235]	26/10/21	1,505	1,515	1,504	1,514	+15.0	+1.00	11,900	14,415,374,336
[7235]	26/10/20	1,514	1,521	1,499	1,499	-17.0	-1.12	21,200	14,272,552,960
[7235]	26/10/19	1,517	1,520	1,509	1,516	-7.0	-0.46	11,300	14,434,416,640
[7235]	26/10/16	1,515	1,523	1,505	1,523	+24.0	+1.60	25,400	14,501,066,752
[7235]	26/10/15	1,507	1,513	1,499	1,499	-15.0	-0.99	33,800	14,272,552,960
[7235]	26/10/14	1,524	1,529	1,514	1,514	-10.0	-0.66	18,800	14,415,374,336
[7235]	26/10/13	1,513	1,524	1,511	1,524	+6.0	+0.40	12,900	14,510,587,904
[7235]	26/10/09	1,511	1,519	1,503	1,518	+6.0	+0.40	16,300	14,453,458,944
[7235]	26/10/08	1,533	1,533	1,511	1,512	-25.0	-1.63	14,800	14,396,331,008
[7235]	26/10/07	1,542	1,552	1,533	1,537	-6.0	-0.39	10,000	14,634,365,952
[7235]	26/10/06	1,523	1,544	1,514	1,543	+20.0	+1.31	15,000	14,691,493,888
[7235]	26/10/05	1,527	1,531	1,522	1,523	-7.0	-0.46	11,600	14,501,066,752
[7235]	26/10/02	1,552	1,552	1,525	1,530	-34.0	-2.17	18,000	14,567,715,840
[7235]	26/10/01	1,566	1,566	1,544	1,564	+1.0	+0.06	7,800	14,891,443,200
[7235]	26/09/30	1,539	1,563	1,539	1,563	+24.0	+1.56	10,100	14,881,922,048
[7235]	26/09/29	1,550	1,550	1,498	1,539	-48.0	-3.02	24,700	14,653,408,256
[7235]	26/09/28	1,594	1,594	1,578	1,587	+12.0	+0.76	18,400	15,110,434,816
[7235]	26/09/25	1,575	1,584	1,575	1,575	+1.0	+0.06	15,600	14,996,177,920
[7235]	26/09/24	1,591	1,591	1,573	1,574	-16.0	-1.01	18,900	14,986,656,768
[7235]	26/09/18	1,609	1,609	1,583	1,590	-4.0	-0.25	17,500	15,138,999,296
[7235]	26/09/17	1,583	1,597	1,576	1,594	+19.0	+1.21	19,600	15,177,084,928
[7235]	26/09/16	1,566	1,575	1,561	1,575	+9.0	+0.57	9,100	14,996,177,920
[7235]	26/09/15	1,555	1,567	1,552	1,566	+11.0	+0.71	12,900	14,910,485,504
[7235]	26/09/14	1,543	1,555	1,537	1,555	+15.0	+0.97	16,000	14,805,750,784
[7235]	26/09/11	1,499	1,540	1,492	1,540	+18.0	+1.18	34,000	14,662,929,408
[7235]	26/09/10	1,506	1,533	1,491	1,522	+17.0	+1.13	17,700	14,491,544,576
[7235]	26/09/09	1,517	1,518	1,495	1,505	-13.0	-0.86	45,400	14,329,681,920
[7235]	26/09/08	1,567	1,567	1,515	1,518	-48.0	-3.07	44,100	14,453,458,944
[7235]	26/09/07	1,569	1,572	1,558	1,566	+8.0	+0.51	25,200	14,910,485,504
[7235]	26/09/04	1,553	1,563	1,545	1,558	+5.0	+0.32	35,000	14,834,314,240
[7235]	26/09/03	1,559	1,567	1,553	1,553	-6.0	-0.38	13,300	14,786,707,456
[7235]	26/09/02	1,582	1,582	1,550	1,559	-27.0	-1.70	29,800	14,843,836,416
[7235]	26/09/01	1,589	1,598	1,585	1,586	-4.0	-0.25	19,000	15,100,913,664
[7235]	26/08/31	1,582	1,591	1,569	1,590	+10.0	+0.63	19,700	15,138,999,296
[7235]	26/08/28	1,588	1,592	1,578	1,580	+2.0	+0.13	17,800	15,043,784,704
[7235]	26/08/27	1,597	1,605	1,578	1,578	-21.0	-1.31	21,500	15,024,742,400
[7235]	26/08/26	1,588	1,610	1,588	1,599	+5.0	+0.31	15,400	15,224,691,712
[7235]	26/08/25	1,595	1,596	1,583	1,594	+9.0	+0.57	13,200	15,177,084,928
[7235]	26/08/24	1,590	1,596	1,585	1,585	+4.0	+0.25	14,300	15,091,392,512
[7235]	26/08/21	1,571	1,581	1,555	1,581	+1.0	+0.06	19,500	15,053,306,880
[7235]	26/08/20	1,560	1,580	1,560	1,580	+24.0	+1.54	21,400	15,043,784,704
[7235]	26/08/19	1,580	1,580	1,541	1,556	-24.0	-1.52	49,500	14,815,271,936
[7235]	26/08/18	1,610	1,619	1,580	1,580	-30.0	-1.86	36,700	15,043,784,704
[7235]	26/08/17	1,601	1,623	1,601	1,610	+10.0	+0.62	22,500	15,329,426,432
[7235]	26/08/14	1,596	1,606	1,586	1,600	+7.0	+0.44	29,800	15,234,212,864
[7235]	26/08/13	1,590	1,600	1,584	1,593	+6.0	+0.38	14,800	15,167,562,752
[7235]	26/08/12	1,588	1,588	1,569	1,587	-1.0	-0.06	17,400	15,110,434,816
[7235]	26/08/10	1,511	1,590	1,507	1,588	-13.0	-0.81	74,200	15,119,955,968
[7235]	26/08/07	1,570	1,607	1,565	1,601	+25.0	+1.59	61,600	15,243,734,016
[7235]	26/08/06	1,558	1,578	1,557	1,576	+29.0	+1.87	30,500	15,005,700,096
[7235]	26/08/05	1,522	1,547	1,522	1,547	+40.0	+2.65	25,800	14,729,579,520
[7235]	26/08/04	1,531	1,540	1,507	1,507	-9.0	-0.59	20,900	14,348,724,224
[7235]	26/08/03	1,537	1,537	1,501	1,516	-15.0	-0.98	51,600	14,434,416,640
[7235]	26/07/31	1,535	1,553	1,516	1,531	0	+0.00	29,000	14,577,236,992
[7235]	26/07/30	1,540	1,544	1,515	1,531	-11.0	-0.71	35,000	14,577,236,992
[7235]	26/07/29	1,562	1,562	1,514	1,542	-10.0	-0.64	50,900	14,681,972,736
[7235]	26/07/28	1,585	1,586	1,543	1,552	-27.0	-1.71	42,500	14,777,186,304
[7235]	26/07/27	1,574	1,587	1,563	1,579	+28.0	+1.81	41,800	15,034,263,552
[7235]	26/07/24	1,568	1,571	1,534	1,551	-14.0	-0.89	37,100	14,767,665,152
[7235]	26/07/23	1,541	1,572	1,541	1,565	+35.0	+2.29	25,600	14,900,964,352
[7235]	26/07/22	1,536	1,549	1,530	1,530	-5.0	-0.33	20,200	14,567,715,840
[7235]	26/07/21	1,499	1,535	1,496	1,535	+47.0	+3.16	42,000	14,615,322,624
[7235]	26/07/17	1,520	1,533	1,477	1,488	-34	-2.23	59,700	-
[7235]	26/07/16	1,518	1,527	1,512	1,522	-5	-0.33	12,000	-
[7235]	26/07/15	1,530	1,530	1,510	1,527	+18	+1.19	15,800	-
[7235]	26/07/14	1,515	1,519	1,502	1,509	+1	+0.07	24,900	-
[7235]	26/07/13	1,524	1,530	1,505	1,508	-8	-0.53	22,700	-
[7235]	26/07/10	1,518	1,526	1,502	1,516	+3	+0.20	22,700	-
[7235]	26/07/09	1,515	1,519	1,494	1,513	+12	+0.80	24,600	-
[7235]	26/07/08	1,532	1,532	1,501	1,501	-27	-1.77	34,000	-
[7235]	26/07/07	1,543	1,560	1,522	1,528	+3	+0.20	24,900	-
[7235]	26/07/06	1,540	1,550	1,519	1,525	+15	+0.99	26,700	-
[7235]	26/07/03	1,484	1,510	1,480	1,510	+32	+2.17	27,100	-
[7235]	26/07/02	1,459	1,489	1,447	1,478	+22	+1.51	30,500	-
[7235]	26/07/01	1,464	1,464	1,442	1,456	+6	+0.41	27,200	-
[7235]	26/06/30	1,459	1,459	1,438	1,450	-4	-0.28	20,900	-
[7235]	26/06/29	1,468	1,480	1,443	1,454	+36	+2.54	27,500	-
[7235]	26/06/26	1,447	1,447	1,400	1,418	-8	-0.56	34,200	-
[7235]	26/06/25	1,425	1,433	1,415	1,426	+13	+0.92	12,100	-
[7235]	26/06/24	1,423	1,443	1,406	1,413	-10	-0.70	31,500	-
[7235]	26/06/23	1,441	1,444	1,422	1,423	-18	-1.25	19,100	-
[7235]	26/06/22	1,447	1,466	1,434	1,441	-6	-0.41	24,700	-
[7235]	26/06/19	1,460	1,472	1,442	1,447	-5	-0.34	20,800	-
[7235]	26/06/18	1,449	1,461	1,429	1,452	-5	-0.34	28,300	-
[7235]	26/06/17	1,450	1,463	1,440	1,457	+17	+1.18	31,000	-
[7235]	26/06/16	1,465	1,466	1,437	1,440	-24	-1.64	14,600	-
[7235]	26/06/15	1,459	1,472	1,446	1,464	+28	+1.95	17,000	-
[7235]	26/06/12	1,453	1,453	1,411	1,436	+13	+0.91	22,800	-
[7235]	26/06/11	1,450	1,450	1,413	1,423	-39	-2.67	45,400	-
[7235]	26/06/10	1,463	1,469	1,443	1,462	+2	+0.14	33,300	-
[7235]	26/06/09	1,487	1,514	1,460	1,460	-7	-0.48	25,300	-
[7235]	26/06/08	1,470	1,470	1,440	1,467	-27	-1.81	32,700	-
[7235]	26/06/05	1,469	1,501	1,469	1,494	+25	+1.70	17,900	-
[7235]	26/06/04	1,490	1,492	1,467	1,469	-19	-1.28	18,900	-
[7235]	26/06/03	1,493	1,510	1,483	1,488	-14	-0.93	21,800	-
[7235]	26/06/02	1,507	1,514	1,466	1,502	-7	-0.46	45,700	-
[7235]	26/06/01	1,513	1,520	1,486	1,509	-2	-0.13	36,800	-
[7235]	26/05/29	1,530	1,530	1,497	1,511	-8	-0.53	19,800	-
[7235]	26/05/28	1,475	1,519	1,475	1,519	+57	+3.90	29,500	-
[7235]	26/05/27	1,492	1,492	1,455	1,462	-7	-0.48	17,200	-
[7235]	26/05/26	1,464	1,472	1,440	1,469	+5	+0.34	13,500	-
[7235]	26/05/25	1,492	1,502	1,439	1,464	-25	-1.68	44,300	-
[7235]	26/05/22	1,476	1,489	1,458	1,489	+38.0	+2.62	25,300	-
[7235]	26/05/21	1,450	1,461	1,436	1,451	+24.0	+1.68	27,100	-
[7235]	26/05/20	1,466	1,473	1,415	1,427	-43.0	-2.93	60,300	-
[7235]	26/05/19	1,517	1,517	1,458	1,470	-20.0	-1.34	31,000	-
[7235]	26/05/18	1,548	1,548	1,485	1,490	-46.0	-2.99	63,500	-
[7235]	26/05/15	1,554	1,605	1,506	1,536	+41.0	+2.74	117,500	-
[7235]	26/05/14	1,483	1,495	1,469	1,495	+15.0	+1.01	43,400	-
[7235]	26/05/13	1,469	1,484	1,456	1,480	+11.0	+0.75	22,100	-
[7235]	26/05/12	1,481	1,515	1,468	1,469	-6.0	-0.41	28,500	-
[7235]	26/05/11	1,492	1,502	1,472	1,475	-17.0	-1.14	16,900	-
[7235]	26/05/08	1,473	1,497	1,460	1,492	+10.0	+0.67	21,700	-
[7235]	26/05/07	1,485	1,495	1,461	1,482	+57.0	+4.00	31,300	-
[7235]	26/05/01	1,423	1,451	1,401	1,425	+2.0	+0.14	35,400	-
[7235]	26/04/30	1,460	1,464	1,416	1,423	-29.0	-2.00	43,200	-
[7235]	26/04/28	1,434	1,510	1,426	1,452	+87.0	+6.37	93,300	-
[7235]	26/04/27	1,373	1,384	1,343	1,365	-18	-1.30	40,300	-
[7235]	26/04/24	1,400	1,405	1,383	1,383	-20	-1.43	16,900	-
[7235]	26/04/23	1,422	1,424	1,397	1,403	-19	-1.34	18,500	-
[7235]	26/04/22	1,443	1,443	1,411	1,422	-21	-1.46	14,200	-
[7235]	26/04/21	1,447	1,447	1,423	1,443	+9	+0.63	15,400	-
[7235]	26/04/20	1,416	1,434	1,412	1,434	+27	+1.92	15,800	-
[7235]	26/04/17	1,407	1,425	1,402	1,407	+4	+0.29	24,000	-
[7235]	26/04/16	1,404	1,414	1,402	1,403	+7	+0.50	38,400	-
[7235]	26/04/15	1,408	1,420	1,385	1,396	-3	-0.21	41,000	-
[7235]	26/04/14	1,409	1,409	1,392	1,399	+16	+1.16	11,600	-
[7235]	26/04/13	1,402	1,420	1,372	1,383	-21	-1.50	26,500	-
[7235]	26/04/10	1,410	1,424	1,400	1,404	-1	-0.07	58,400	-
[7235]	26/04/09	1,429	1,434	1,405	1,405	-29	-2.02	31,000	-
[7235]	26/04/08	1,425	1,440	1,412	1,434	+45	+3.24	26,600	-
[7235]	26/04/07	1,355	1,405	1,355	1,389	+41	+3.04	57,200	-
[7235]	26/04/06	1,371	1,371	1,345	1,348	+7	+0.52	19,800	-
[7235]	26/04/03	1,350	1,360	1,341	1,341	+5	+0.37	16,700	-
[7235]	26/04/02	1,349	1,379	1,330	1,336	-13	-0.96	35,200	-
[7235]	26/04/01	1,336	1,354	1,325	1,349	+53	+4.09	36,600	-
[7235]	26/03/31	1,301	1,327	1,294	1,296	-19	-1.44	60,800	-
[7235]	26/03/30	1,321	1,349	1,297	1,315	-106	-7.46	131,300	-
[7235]	26/03/27	1,400	1,427	1,395	1,421	+21	+1.50	35,600	-
[7235]	26/03/26	1,440	1,445	1,389	1,400	-42	-2.91	72,400	-
[7235]	26/03/25	1,466	1,476	1,442	1,442	+6	+0.42	46,600	-
[7235]	26/03/24	1,445	1,458	1,418	1,436	+21	+1.48	73,400	-
[7235]	26/03/23	1,466	1,467	1,414	1,415	-113	-7.40	134,200	-
[7235]	26/03/19	1,579	1,579	1,528	1,528	-57	-3.60	31,100	-
[7235]	26/03/18	1,556	1,588	1,556	1,585	+49	+3.19	19,400	-
[7235]	26/03/17	1,550	1,563	1,530	1,536	-5	-0.32	34,300	-
[7235]	26/03/16	1,545	1,563	1,536	1,541	-15	-0.96	37,600	-
[7235]	26/03/13	1,562	1,575	1,545	1,556	-24	-1.52	48,200	-
[7235]	26/03/12	1,581	1,598	1,575	1,580	-20	-1.25	30,900	-
[7235]	26/03/11	1,637	1,644	1,597	1,600	-18	-1.11	38,700	-
[7235]	26/03/10	1,618	1,636	1,599	1,618	+40	+2.53	25,100	-
[7235]	26/03/09	1,535	1,589	1,525	1,578	-49	-3.01	69,600	-
[7235]	26/03/06	1,614	1,633	1,589	1,627	-14	-0.85	53,500	-
[7235]	26/03/05	1,664	1,677	1,626	1,641	+42	+2.63	44,800	-
[7235]	26/03/04	1,649	1,679	1,571	1,599	-101	-5.94	130,200	-
[7235]	26/03/03	1,757	1,761	1,693	1,700	-53	-3.02	90,700	-
[7235]	26/03/02	1,794	1,796	1,743	1,753	-81	-4.42	77,800	-
[7235]	26/02/27	1,818	1,840	1,818	1,834	+35	+1.95	59,400	-
[7235]	26/02/26	1,787	1,828	1,787	1,799	+14	+0.78	56,000	-
[7235]	26/02/25	1,800	1,809	1,772	1,785	-13	-0.72	42,100	-
[7235]	26/02/24	1,762	1,800	1,734	1,798	+26	+1.47	58,400	-
[7235]	26/02/20	1,762	1,772	1,741	1,772	+9	+0.51	29,600	-
[7235]	26/02/19	1,741	1,763	1,714	1,763	+24	+1.38	38,300	-
[7235]	26/02/18	1,701	1,743	1,697	1,739	+56	+3.33	53,700	-
[7235]	26/02/17	1,682	1,700	1,669	1,683	-8	-0.47	38,800	-
[7235]	26/02/16	1,668	1,700	1,655	1,691	+25	+1.50	39,100	-
[7235]	26/02/13	1,708	1,708	1,665	1,666	-45	-2.63	55,200	-
[7235]	26/02/12	1,700	1,738	1,690	1,711	-65	-3.66	120,800	-
[7235]	26/02/10	1,747	1,776	1,720	1,776	+48	+2.78	42,700	-
[7235]	26/02/09	1,758	1,758	1,697	1,728	+5	+0.29	52,700	-
[7235]	26/02/06	1,690	1,723	1,670	1,723	+23	+1.35	27,600	-
[7235]	26/02/05	1,699	1,710	1,678	1,700	+11	+0.65	26,300	-
[7235]	26/02/04	1,662	1,690	1,654	1,689	+27	+1.62	27,300	-
[7235]	26/02/03	1,647	1,667	1,633	1,662	+55	+3.42	38,900	-
[7235]	26/02/02	1,645	1,653	1,595	1,607	-37	-2.25	21,800	-
[7235]	26/01/30	1,619	1,645	1,611	1,644	+25	+1.54	16,400	-
[7235]	26/01/29	1,598	1,619	1,592	1,619	+14	+0.87	14,900	-
[7235]	26/01/28	1,592	1,608	1,579	1,605	+8	+0.50	11,300	-
[7235]	26/01/27	1,606	1,606	1,580	1,597	-9	-0.56	13,100	-
[7235]	26/01/26	1,610	1,610	1,588	1,606	-29	-1.77	32,900	-
[7235]	26/01/23	1,640	1,645	1,610	1,635	+5	+0.31	29,900	-
[7235]	26/01/22	1,606	1,633	1,605	1,630	+24	+1.49	22,000	-
[7235]	26/01/21	1,598	1,623	1,583	1,606	-2	-0.12	36,400	-
[7235]	26/01/20	1,628	1,628	1,607	1,608	-19	-1.17	23,200	-
[7235]	26/01/19	1,640	1,640	1,605	1,627	-17	-1.03	29,800	-
[7235]	26/01/16	1,658	1,658	1,612	1,644	-14	-0.84	40,500	-
[7235]	26/01/15	1,623	1,661	1,623	1,658	+31	+1.91	31,300	-
[7235]	26/01/14	1,630	1,630	1,610	1,627	-3	-0.18	31,400	-
[7235]	26/01/13	1,634	1,636	1,610	1,630	+32	+2.00	48,500	-
[7235]	26/01/09	1,593	1,619	1,586	1,598	+5	+0.31	22,900	-
[7235]	26/01/08	1,594	1,605	1,585	1,593	-1	-0.06	19,500	-
[7235]	26/01/07	1,605	1,613	1,589	1,594	-5	-0.31	20,400	-
[7235]	26/01/06	1,612	1,619	1,599	1,599	-13	-0.81	22,800	-
[7235]	26/01/05	1,591	1,650	1,591	1,612	+30	+1.90	40,400	-
[7235]	25/12/30	1,497	1,603	1,497	1,582	+86	+5.75	79,700	-
[7235]	25/12/29	1,521	1,523	1,491	1,496	-15	-0.99	31,200	-
[7235]	25/12/26	1,520	1,528	1,496	1,511	-7	-0.46	19,600	-
[7235]	25/12/25	1,507	1,518	1,498	1,518	+9	+0.60	14,100	-
[7235]	25/12/24	1,525	1,530	1,492	1,509	-19	-1.24	24,600	-
[7235]	25/12/23	1,535	1,548	1,519	1,528	+9	+0.59	19,400	-
[7235]	25/12/22	1,550	1,550	1,513	1,519	-19	-1.24	20,000	-
[7235]	25/12/19	1,522	1,549	1,515	1,538	+23	+1.52	19,800	-
[7235]	25/12/18	1,493	1,515	1,479	1,515	+25	+1.68	23,500	-
[7235]	25/12/17	1,505	1,508	1,476	1,490	-3	-0.20	44,600	-
[7235]	25/12/16	1,520	1,520	1,474	1,493	-13	-0.86	17,400	-
[7235]	25/12/15	1,477	1,506	1,460	1,506	+27	+1.83	17,800	-
[7235]	25/12/12	1,441	1,479	1,441	1,479	+38	+2.64	14,300	-
[7235]	25/12/11	1,472	1,474	1,431	1,441	-30	-2.04	42,000	-
[7235]	25/12/10	1,511	1,511	1,468	1,471	-26	-1.74	27,500	-
[7235]	25/12/09	1,513	1,515	1,497	1,497	-17	-1.12	11,300	-
[7235]	25/12/08	1,526	1,526	1,502	1,514	+8	+0.53	12,400	-
[7235]	25/12/05	1,499	1,519	1,487	1,506	-6	-0.40	17,200	-
[7235]	25/12/04	1,535	1,535	1,510	1,512	-25	-1.63	12,500	-
[7235]	25/12/03	1,529	1,539	1,513	1,537	+17	+1.12	13,200	-
[7235]	25/12/02	1,512	1,530	1,512	1,520	+7	+0.46	14,300	-
[7235]	25/12/01	1,557	1,557	1,513	1,513	-40	-2.58	27,000	-
[7235]	25/11/28	1,498	1,557	1,498	1,553	+56	+3.74	37,100	-
[7235]	25/11/27	1,462	1,506	1,462	1,497	+25	+1.70	22,700	-
[7235]	25/11/26	1,441	1,477	1,441	1,472	+29	+2.01	22,600	-
[7235]	25/11/25	1,450	1,461	1,431	1,443	-13	-0.89	28,800	-
[7235]	25/11/21	1,393	1,456	1,393	1,456	+56	+4.00	27,600	-
[7235]	25/11/20	1,422	1,422	1,394	1,400	+8	+0.57	28,800	-
[7235]	25/11/19	1,398	1,407	1,366	1,392	-8	-0.57	38,000	-
[7235]	25/11/18	1,423	1,443	1,400	1,400	-40	-2.78	77,700	-
[7235]	25/11/17	1,482	1,494	1,426	1,440	-36	-2.44	60,400	-
[7235]	25/11/14	1,465	1,515	1,385	1,476	+41	+2.86	160,900	-
[7235]	25/11/13	1,414	1,460	1,414	1,435	+18	+1.27	63,400	-
[7235]	25/11/12	1,405	1,417	1,386	1,417	+8	+0.57	43,100	-
[7235]	25/11/11	1,414	1,422	1,383	1,409	+8	+0.57	51,900	-
[7235]	25/11/10	1,399	1,417	1,395	1,401	-4	-0.28	19,900	-
[7235]	25/11/07	1,412	1,420	1,389	1,405	-10	-0.71	17,000	-
[7235]	25/11/06	1,393	1,420	1,386	1,415	+30	+2.17	31,500	-
[7235]	25/11/05	1,325	1,405	1,321	1,385	+90	+6.95	80,100	-
[7235]	25/11/04	1,252	1,312	1,252	1,295	+44	+3.52	41,600	-
[7235]	25/10/31	1,245	1,257	1,236	1,251	+1	+0.08	21,000	-
[7235]	25/10/30	1,248	1,261	1,246	1,250	+10	+0.81	15,700	-
[7235]	25/10/29	1,248	1,259	1,234	1,240	+4	+0.32	22,600	-
[7235]	25/10/28	1,251	1,258	1,229	1,236	-24	-1.90	20,100	-
[7235]	25/10/27	1,265	1,283	1,256	1,260	0	0.00	25,000	-
[7235]	25/10/24	1,250	1,265	1,243	1,260	+8	+0.64	24,700	-
[7235]	25/10/23	1,240	1,266	1,232	1,252	-4	-0.32	15,600	-
[7235]	25/10/22	1,253	1,256	1,236	1,256	+9	+0.72	10,500	-
[7235]	25/10/21	1,260	1,265	1,247	1,247	-13	-1.03	19,700	-
[7235]	25/10/20	1,250	1,260	1,241	1,260	+27	+2.19	24,600	-
[7235]	25/10/17	1,268	1,268	1,232	1,233	-22	-1.75	13,500	-
[7235]	25/10/16	1,256	1,265	1,255	1,255	0	0.00	7,800	-
[7235]	25/10/15	1,233	1,270	1,232	1,255	+33	+2.70	26,100	-
[7235]	25/10/14	1,244	1,262	1,211	1,222	-52	-4.08	55,900	-
[7235]	25/10/10	1,305	1,305	1,256	1,274	-31	-2.38	40,300	-
[7235]	25/10/09	1,330	1,351	1,301	1,305	-28	-2.10	28,300	-
[7235]	25/10/08	1,322	1,345	1,322	1,333	+11	+0.83	11,400	-
[7235]	25/10/07	1,326	1,345	1,318	1,322	-2	-0.15	22,100	-
[7235]	25/10/06	1,327	1,359	1,308	1,324	+27	+2.08	43,200	-
[7235]	25/10/03	1,305	1,317	1,296	1,297	-19	-1.44	17,300	-
[7235]	25/10/02	1,293	1,326	1,293	1,316	+15	+1.15	17,400	-
[7235]	25/10/01	1,285	1,312	1,285	1,301	+1	+0.08	51,800	-
[7235]	25/09/30	1,300	1,310	1,300	1,300	-13	-0.99	21,800	-
[7235]	25/09/29	1,323	1,323	1,305	1,313	-2	-0.15	20,400	-
[7235]	25/09/26	1,309	1,320	1,304	1,315	-2	-0.15	22,300	-
[7235]	25/09/25	1,331	1,331	1,305	1,317	+6	+0.46	22,400	-
[7235]	25/09/24	1,297	1,326	1,297	1,311	+11	+0.85	42,300	-
[7235]	25/09/22	1,309	1,309	1,284	1,300	-3	-0.23	103,300	-
[7235]	25/09/19	1,302	1,323	1,298	1,303	-4	-0.31	47,500	-
[7235]	25/09/18	1,340	1,340	1,301	1,307	-25	-1.88	64,300	-
[7235]	25/09/17	1,305	1,333	1,288	1,332	+29	+2.23	47,000	-
[7235]	25/09/16	1,300	1,320	1,297	1,303	+3	+0.23	38,100	-
[7235]	25/09/12	1,289	1,302	1,275	1,300	+17	+1.33	41,500	-
[7235]	25/09/11	1,269	1,288	1,255	1,283	+3	+0.23	67,400	-
[7235]	25/09/10	1,257	1,280	1,250	1,280	+21	+1.67	68,400	-
[7235]	25/09/09	1,264	1,270	1,250	1,259	+4	+0.32	39,900	-
[7235]	25/09/08	1,244	1,257	1,244	1,255	+11	+0.88	48,600	-
[7235]	25/09/05	1,238	1,265	1,231	1,244	+8	+0.65	24,800	-