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
[7239]	26/10/29	2,200	2,200	2,157	2,199	+9.0	+0.41	210,700	75,470,839,808
[7239]	26/10/28	2,240	2,248	2,190	2,190	-43.0	-1.93	127,900	75,161,952,256
[7239]	26/10/27	2,250	2,250	2,225	2,233	-7.0	-0.31	96,500	76,637,741,056
[7239]	26/10/26	2,249	2,252	2,236	2,240	-11.0	-0.49	78,900	76,877,979,648
[7239]	26/10/23	2,257	2,268	2,227	2,251	-6.0	-0.27	123,000	77,255,507,968
[7239]	26/10/22	2,281	2,281	2,251	2,257	-11.0	-0.49	82,800	77,461,430,272
[7239]	26/10/21	2,301	2,302	2,262	2,268	-13.0	-0.57	84,000	77,838,958,592
[7239]	26/10/20	2,311	2,313	2,275	2,281	-27.0	-1.17	57,000	78,285,127,680
[7239]	26/10/19	2,323	2,333	2,282	2,308	-3.0	-0.13	102,600	79,211,782,144
[7239]	26/10/16	2,292	2,312	2,277	2,311	+30.0	+1.32	115,400	79,314,739,200
[7239]	26/10/15	2,272	2,281	2,249	2,281	+1.0	+0.04	179,500	78,285,127,680
[7239]	26/10/14	2,288	2,298	2,274	2,280	-13.0	-0.57	63,900	78,250,803,200
[7239]	26/10/13	2,268	2,301	2,251	2,293	+38.0	+1.69	83,500	78,696,972,288
[7239]	26/10/09	2,250	2,273	2,247	2,255	+5.0	+0.22	104,900	77,392,789,504
[7239]	26/10/08	2,266	2,285	2,246	2,250	-40.0	-1.75	104,800	77,221,191,680
[7239]	26/10/07	2,301	2,320	2,287	2,290	-20.0	-0.87	78,800	78,594,007,040
[7239]	26/10/06	2,293	2,318	2,282	2,310	+29.0	+1.27	87,500	79,280,422,912
[7239]	26/10/05	2,281	2,289	2,263	2,281	0	+0.00	117,700	78,285,127,680
[7239]	26/10/02	2,322	2,322	2,278	2,281	-54.0	-2.31	122,500	78,285,127,680
[7239]	26/10/01	2,326	2,345	2,306	2,335	+9.0	+0.39	101,100	80,138,436,608
[7239]	26/09/30	2,321	2,344	2,315	2,326	+15.0	+0.65	126,700	79,829,549,056
[7239]	26/09/29	2,321	2,321	2,296	2,311	-76.0	-3.18	137,200	79,314,739,200
[7239]	26/09/28	2,410	2,413	2,381	2,387	-11.0	-0.46	174,600	81,923,096,576
[7239]	26/09/25	2,388	2,404	2,380	2,398	+23.0	+0.97	148,200	82,300,624,896
[7239]	26/09/24	2,380	2,397	2,375	2,375	-1.0	-0.04	99,700	81,511,251,968
[7239]	26/09/18	2,380	2,386	2,357	2,376	-4.0	-0.17	95,100	81,545,576,448
[7239]	26/09/17	2,361	2,380	2,354	2,380	+42.0	+1.80	67,600	81,682,857,984
[7239]	26/09/16	2,339	2,364	2,338	2,338	0	+0.00	58,000	80,241,393,664
[7239]	26/09/15	2,317	2,339	2,317	2,338	+14.0	+0.60	64,400	80,241,393,664
[7239]	26/09/14	2,301	2,328	2,294	2,324	+39.0	+1.71	50,100	79,760,908,288
[7239]	26/09/11	2,277	2,311	2,264	2,285	-12.0	-0.52	142,500	78,422,409,216
[7239]	26/09/10	2,285	2,297	2,260	2,297	-6.0	-0.26	69,500	78,834,253,824
[7239]	26/09/09	2,284	2,308	2,267	2,303	+9.0	+0.39	127,800	79,040,176,128
[7239]	26/09/08	2,370	2,377	2,293	2,294	-82.0	-3.45	102,400	78,731,288,576
[7239]	26/09/07	2,380	2,397	2,373	2,376	-3.0	-0.13	49,600	81,545,576,448
[7239]	26/09/04	2,364	2,382	2,347	2,379	-4.0	-0.17	72,600	81,648,533,504
[7239]	26/09/03	2,355	2,389	2,350	2,383	+30.0	+1.27	77,100	81,785,815,040
[7239]	26/09/02	2,380	2,389	2,350	2,353	-44.0	-1.84	91,400	80,756,203,520
[7239]	26/09/01	2,364	2,405	2,356	2,397	+29.0	+1.22	76,300	82,266,308,608
[7239]	26/08/31	2,350	2,373	2,345	2,368	+13.0	+0.55	79,400	81,271,013,376
[7239]	26/08/28	2,355	2,371	2,346	2,355	-8.0	-0.34	69,900	80,824,844,288
[7239]	26/08/27	2,364	2,375	2,352	2,363	-1.0	-0.04	70,700	81,099,407,360
[7239]	26/08/26	2,380	2,388	2,357	2,364	+10.0	+0.42	110,400	81,133,731,840
[7239]	26/08/25	2,365	2,374	2,346	2,354	+5.0	+0.21	87,000	80,790,519,808
[7239]	26/08/24	2,354	2,369	2,345	2,349	+11.0	+0.47	97,800	80,618,921,984
[7239]	26/08/21	2,320	2,340	2,320	2,338	+12.0	+0.52	49,900	80,241,393,664
[7239]	26/08/20	2,291	2,329	2,290	2,326	+47.0	+2.06	67,700	79,829,549,056
[7239]	26/08/19	2,336	2,337	2,272	2,279	-57.0	-2.44	81,700	78,216,486,912
[7239]	26/08/18	2,318	2,344	2,313	2,336	+10.0	+0.43	66,200	80,172,752,896
[7239]	26/08/17	2,313	2,334	2,312	2,326	+17.0	+0.74	61,100	79,829,549,056
[7239]	26/08/14	2,282	2,309	2,282	2,309	+31.0	+1.36	50,400	79,246,098,432
[7239]	26/08/13	2,310	2,318	2,276	2,278	-23.0	-1.00	77,900	78,182,162,432
[7239]	26/08/12	2,321	2,321	2,289	2,301	+4.0	+0.17	79,300	78,971,535,360
[7239]	26/08/10	2,302	2,321	2,280	2,297	+13.0	+0.57	81,400	78,834,253,824
[7239]	26/08/07	2,282	2,303	2,278	2,284	+2.0	+0.09	82,000	78,388,084,736
[7239]	26/08/06	2,265	2,316	2,257	2,282	-33.0	-1.43	131,900	78,319,443,968
[7239]	26/08/05	2,240	2,340	2,200	2,315	+90.0	+4.04	171,000	79,452,020,736
[7239]	26/08/04	2,234	2,245	2,220	2,225	-22.0	-0.98	96,100	76,363,177,984
[7239]	26/08/03	2,242	2,250	2,194	2,247	-15.0	-0.66	108,000	77,118,226,432
[7239]	26/07/31	2,280	2,292	2,246	2,262	-15.0	-0.66	84,700	77,633,036,288
[7239]	26/07/30	2,250	2,280	2,240	2,277	+23.0	+1.02	124,200	78,147,846,144
[7239]	26/07/29	2,230	2,259	2,215	2,254	+33.0	+1.49	135,000	77,358,473,216
[7239]	26/07/28	2,203	2,228	2,198	2,221	+21.0	+0.95	97,800	76,225,896,448
[7239]	26/07/27	2,176	2,202	2,176	2,200	+31.0	+1.43	108,800	75,505,164,288
[7239]	26/07/24	2,177	2,177	2,154	2,169	-13.0	-0.60	66,200	74,441,228,288
[7239]	26/07/23	2,177	2,194	2,174	2,182	+5.0	+0.23	47,300	74,887,389,184
[7239]	26/07/22	2,178	2,189	2,170	2,177	-1.0	-0.05	73,300	74,715,791,360
[7239]	26/07/21	2,152	2,183	2,150	2,178	+32.0	+1.49	94,100	74,750,107,648
[7239]	26/07/17	2,152	2,171	2,122	2,146	-10	-0.46	99,100	-
[7239]	26/07/16	2,154	2,174	2,148	2,156	+2	+0.09	48,300	-
[7239]	26/07/15	2,143	2,158	2,137	2,154	+27	+1.27	46,600	-
[7239]	26/07/14	2,135	2,140	2,122	2,127	+6	+0.28	43,300	-
[7239]	26/07/13	2,170	2,176	2,113	2,121	-25	-1.16	99,300	-
[7239]	26/07/10	2,171	2,175	2,146	2,146	+3	+0.14	66,600	-
[7239]	26/07/09	2,142	2,150	2,135	2,143	+2	+0.09	61,100	-
[7239]	26/07/08	2,175	2,175	2,141	2,141	-30	-1.38	72,100	-
[7239]	26/07/07	2,193	2,200	2,168	2,171	-2	-0.09	82,000	-
[7239]	26/07/06	2,162	2,189	2,151	2,173	+22	+1.02	67,800	-
[7239]	26/07/03	2,148	2,157	2,134	2,151	+12	+0.56	84,800	-
[7239]	26/07/02	2,101	2,143	2,100	2,139	+37	+1.76	119,600	-
[7239]	26/07/01	2,121	2,132	2,102	2,102	-21	-0.99	69,000	-
[7239]	26/06/30	2,140	2,142	2,115	2,123	-19	-0.89	79,200	-
[7239]	26/06/29	2,150	2,156	2,120	2,142	-8	-0.37	88,600	-
[7239]	26/06/26	2,136	2,155	2,130	2,150	+13	+0.61	53,600	-
[7239]	26/06/25	2,139	2,149	2,127	2,137	+11	+0.52	71,900	-
[7239]	26/06/24	2,141	2,155	2,113	2,126	-7	-0.33	67,800	-
[7239]	26/06/23	2,177	2,180	2,133	2,133	-47	-2.16	61,500	-
[7239]	26/06/22	2,180	2,202	2,176	2,180	-9	-0.41	64,700	-
[7239]	26/06/19	2,170	2,206	2,170	2,189	+30	+1.39	111,800	-
[7239]	26/06/18	2,120	2,169	2,120	2,159	+34	+1.60	92,100	-
[7239]	26/06/17	2,126	2,155	2,125	2,125	0	0.00	60,800	-
[7239]	26/06/16	2,175	2,175	2,125	2,125	-51	-2.34	67,900	-
[7239]	26/06/15	2,177	2,189	2,166	2,176	+31	+1.45	62,700	-
[7239]	26/06/12	2,153	2,173	2,141	2,145	-2	-0.09	84,200	-
[7239]	26/06/11	2,152	2,152	2,108	2,147	-18	-0.83	101,000	-
[7239]	26/06/10	2,183	2,187	2,150	2,165	-13	-0.60	71,900	-
[7239]	26/06/09	2,187	2,210	2,167	2,178	+11	+0.51	79,700	-
[7239]	26/06/08	2,159	2,186	2,149	2,167	-33	-1.50	94,100	-
[7239]	26/06/05	2,187	2,204	2,177	2,200	+15	+0.69	68,300	-
[7239]	26/06/04	2,184	2,199	2,174	2,185	-14	-0.64	71,600	-
[7239]	26/06/03	2,203	2,217	2,186	2,199	+17	+0.78	114,300	-
[7239]	26/06/02	2,189	2,190	2,126	2,182	-15	-0.68	182,500	-
[7239]	26/06/01	2,262	2,262	2,193	2,197	-75	-3.30	118,700	-
[7239]	26/05/29	2,260	2,286	2,252	2,272	+20	+0.89	108,300	-
[7239]	26/05/28	2,227	2,260	2,215	2,252	+34	+1.53	153,000	-
[7239]	26/05/27	2,229	2,240	2,205	2,218	-6	-0.27	89,700	-
[7239]	26/05/26	2,193	2,224	2,181	2,224	+21	+0.95	120,500	-
[7239]	26/05/25	2,180	2,218	2,180	2,203	+23	+1.06	87,100	-
[7239]	26/05/22	2,175	2,192	2,164	2,180	+5.0	+0.23	130,000	-
[7239]	26/05/21	2,152	2,176	2,140	2,175	+63.0	+2.98	84,200	-
[7239]	26/05/20	2,142	2,146	2,098	2,112	-38.0	-1.77	148,500	-
[7239]	26/05/19	2,215	2,219	2,143	2,150	-47.0	-2.14	184,700	-
[7239]	26/05/18	2,222	2,255	2,182	2,197	+25.0	+1.15	268,300	-
[7239]	26/05/15	2,135	2,196	2,070	2,172	+41.0	+1.92	287,600	-
[7239]	26/05/14	2,131	2,135	2,119	2,131	+10.0	+0.47	84,400	-
[7239]	26/05/13	2,102	2,128	2,102	2,121	+22.0	+1.05	62,400	-
[7239]	26/05/12	2,114	2,130	2,080	2,099	-2.0	-0.10	109,200	-
[7239]	26/05/11	2,100	2,135	2,100	2,101	+11.0	+0.53	86,300	-
[7239]	26/05/08	2,078	2,091	2,041	2,090	+7.0	+0.34	191,200	-
[7239]	26/05/07	2,068	2,091	2,060	2,083	+32.0	+1.56	107,600	-
[7239]	26/05/01	2,059	2,061	2,021	2,051	-5.0	-0.24	95,000	-
[7239]	26/04/30	2,067	2,067	2,040	2,056	-30.0	-1.44	104,300	-
[7239]	26/04/28	2,073	2,086	2,067	2,086	+23.0	+1.11	95,500	-
[7239]	26/04/27	2,052	2,074	2,049	2,063	-3	-0.15	84,600	-
[7239]	26/04/24	2,071	2,088	2,056	2,066	-2	-0.10	130,000	-
[7239]	26/04/23	2,082	2,084	2,051	2,068	-14	-0.67	92,100	-
[7239]	26/04/22	2,094	2,095	2,082	2,082	-19	-0.90	105,300	-
[7239]	26/04/21	2,118	2,119	2,094	2,101	-12	-0.57	68,100	-
[7239]	26/04/20	2,140	2,140	2,111	2,113	-2	-0.09	78,000	-
[7239]	26/04/17	2,122	2,131	2,111	2,115	-6	-0.28	86,600	-
[7239]	26/04/16	2,160	2,175	2,115	2,121	-40	-1.85	138,700	-
[7239]	26/04/15	2,175	2,185	2,159	2,161	-2	-0.09	176,600	-
[7239]	26/04/14	2,141	2,163	2,141	2,163	+33	+1.55	191,600	-
[7239]	26/04/13	2,109	2,130	2,104	2,130	+32	+1.53	163,200	-
[7239]	26/04/10	2,100	2,112	2,085	2,098	+3	+0.14	130,400	-
[7239]	26/04/09	2,114	2,120	2,095	2,095	-19	-0.90	76,200	-
[7239]	26/04/08	2,117	2,124	2,105	2,114	+29	+1.39	105,600	-
[7239]	26/04/07	2,084	2,098	2,074	2,085	+1	+0.05	70,800	-
[7239]	26/04/06	2,084	2,095	2,078	2,084	+6	+0.29	46,500	-
[7239]	26/04/03	2,066	2,084	2,064	2,078	+11	+0.53	74,100	-
[7239]	26/04/02	2,089	2,109	2,063	2,067	-20	-0.96	91,200	-
[7239]	26/04/01	2,070	2,087	2,064	2,087	+59	+2.91	130,100	-
[7239]	26/03/31	2,017	2,052	2,011	2,028	+5	+0.25	136,700	-
[7239]	26/03/30	1,987	2,030	1,981	2,023	-94	-4.44	178,100	-
[7239]	26/03/27	2,100	2,120	2,097	2,117	+8	+0.38	207,300	-
[7239]	26/03/26	2,115	2,127	2,098	2,109	-2	-0.09	108,700	-
[7239]	26/03/25	2,119	2,124	2,106	2,111	+26	+1.25	107,500	-
[7239]	26/03/24	2,096	2,096	2,073	2,085	+39	+1.91	91,000	-
[7239]	26/03/23	2,069	2,069	2,020	2,046	-34	-1.63	168,800	-
[7239]	26/03/19	2,111	2,119	2,080	2,080	-69	-3.21	137,100	-
[7239]	26/03/18	2,127	2,149	2,115	2,149	+53	+2.53	69,100	-
[7239]	26/03/17	2,105	2,112	2,092	2,096	-7	-0.33	105,400	-
[7239]	26/03/16	2,101	2,111	2,083	2,103	-4	-0.19	111,900	-
[7239]	26/03/13	2,100	2,122	2,100	2,107	-32	-1.50	158,700	-
[7239]	26/03/12	2,170	2,170	2,132	2,139	-37	-1.70	108,500	-
[7239]	26/03/11	2,197	2,204	2,176	2,176	-2	-0.09	106,200	-
[7239]	26/03/10	2,183	2,187	2,150	2,178	+36	+1.68	122,900	-
[7239]	26/03/09	2,107	2,147	2,090	2,142	-58	-2.64	230,200	-
[7239]	26/03/06	2,180	2,200	2,163	2,200	-4	-0.18	113,000	-
[7239]	26/03/05	2,200	2,229	2,186	2,204	+57	+2.65	163,800	-
[7239]	26/03/04	2,175	2,196	2,112	2,147	-88	-3.94	247,500	-
[7239]	26/03/03	2,300	2,301	2,232	2,235	-81	-3.50	170,000	-
[7239]	26/03/02	2,308	2,320	2,275	2,316	-33	-1.40	154,400	-
[7239]	26/02/27	2,325	2,354	2,313	2,349	+28	+1.21	121,700	-
[7239]	26/02/26	2,330	2,332	2,315	2,321	+6	+0.26	87,600	-
[7239]	26/02/25	2,318	2,325	2,303	2,315	-2	-0.09	130,700	-
[7239]	26/02/24	2,287	2,328	2,278	2,317	+30	+1.31	122,700	-
[7239]	26/02/20	2,304	2,304	2,277	2,287	-33	-1.42	96,900	-
[7239]	26/02/19	2,300	2,320	2,283	2,320	+30	+1.31	83,500	-
[7239]	26/02/18	2,297	2,319	2,285	2,290	-7	-0.30	111,800	-
[7239]	26/02/17	2,295	2,311	2,282	2,297	+6	+0.26	114,100	-
[7239]	26/02/16	2,278	2,299	2,258	2,291	+26	+1.15	105,700	-
[7239]	26/02/13	2,278	2,289	2,239	2,265	+13	+0.58	128,900	-
[7239]	26/02/12	2,267	2,289	2,225	2,252	-15	-0.66	224,500	-
[7239]	26/02/10	2,248	2,272	2,242	2,267	+29	+1.30	146,900	-
[7239]	26/02/09	2,263	2,265	2,224	2,238	+24	+1.08	136,700	-
[7239]	26/02/06	2,191	2,214	2,180	2,214	+30	+1.37	112,900	-
[7239]	26/02/05	2,185	2,207	2,175	2,184	+24	+1.11	113,700	-
[7239]	26/02/04	2,162	2,180	2,157	2,160	+8	+0.37	102,400	-
[7239]	26/02/03	2,139	2,154	2,128	2,152	+44	+2.09	106,200	-
[7239]	26/02/02	2,129	2,141	2,106	2,108	+4	+0.19	131,500	-
[7239]	26/01/30	2,112	2,115	2,096	2,104	+11	+0.53	105,500	-
[7239]	26/01/29	2,075	2,099	2,061	2,093	+12	+0.58	105,800	-
[7239]	26/01/28	2,093	2,093	2,070	2,081	-24	-1.14	102,700	-
[7239]	26/01/27	2,110	2,113	2,090	2,105	-20	-0.94	107,200	-
[7239]	26/01/26	2,140	2,140	2,117	2,125	-35	-1.62	103,800	-
[7239]	26/01/23	2,155	2,171	2,146	2,160	+2	+0.09	63,100	-
[7239]	26/01/22	2,145	2,166	2,136	2,158	+18	+0.84	95,700	-
[7239]	26/01/21	2,138	2,150	2,111	2,140	-3	-0.14	79,600	-
[7239]	26/01/20	2,159	2,164	2,138	2,143	-16	-0.74	122,400	-
[7239]	26/01/19	2,166	2,168	2,135	2,159	-3	-0.14	127,700	-
[7239]	26/01/16	2,160	2,172	2,152	2,162	+2	+0.09	112,100	-
[7239]	26/01/15	2,142	2,160	2,135	2,160	+20	+0.93	92,400	-
[7239]	26/01/14	2,138	2,149	2,130	2,140	+13	+0.61	109,400	-
[7239]	26/01/13	2,140	2,150	2,127	2,127	+11	+0.52	163,100	-
[7239]	26/01/09	2,100	2,127	2,100	2,116	+24	+1.15	75,500	-
[7239]	26/01/08	2,090	2,100	2,079	2,092	-1	-0.05	65,700	-
[7239]	26/01/07	2,078	2,102	2,072	2,093	+15	+0.72	127,800	-
[7239]	26/01/06	2,076	2,090	2,071	2,078	0	0.00	130,300	-
[7239]	26/01/05	2,086	2,105	2,075	2,078	-5	-0.24	119,000	-
[7239]	25/12/30	2,090	2,097	2,083	2,083	-7	-0.33	52,100	-
[7239]	25/12/29	2,082	2,107	2,079	2,090	+3	+0.14	88,200	-
[7239]	25/12/26	2,098	2,098	2,079	2,087	-2	-0.10	54,500	-
[7239]	25/12/25	2,075	2,093	2,070	2,089	+19	+0.92	51,400	-
[7239]	25/12/24	2,082	2,085	2,065	2,070	-4	-0.19	61,800	-
[7239]	25/12/23	2,092	2,104	2,071	2,074	-31	-1.47	69,400	-
[7239]	25/12/22	2,078	2,107	2,076	2,105	+35	+1.69	162,100	-
[7239]	25/12/19	2,042	2,070	2,038	2,070	+28	+1.37	95,600	-
[7239]	25/12/18	2,037	2,045	2,022	2,042	+10	+0.49	47,300	-
[7239]	25/12/17	2,042	2,042	2,019	2,032	+2	+0.10	54,400	-
[7239]	25/12/16	2,057	2,059	2,030	2,030	-25	-1.22	152,700	-
[7239]	25/12/15	2,032	2,055	2,032	2,055	+17	+0.83	155,500	-
[7239]	25/12/12	2,017	2,038	2,013	2,038	+34	+1.70	72,500	-
[7239]	25/12/11	2,045	2,051	2,004	2,004	-36	-1.76	76,100	-
[7239]	25/12/10	2,029	2,046	2,024	2,040	+24	+1.19	116,100	-
[7239]	25/12/09	2,013	2,024	2,005	2,016	0	0.00	59,000	-
[7239]	25/12/08	2,007	2,027	2,007	2,016	+31	+1.56	105,800	-
[7239]	25/12/05	2,017	2,017	1,980	1,985	-43	-2.12	167,800	-
[7239]	25/12/04	2,001	2,028	1,998	2,028	+18	+0.90	130,800	-
[7239]	25/12/03	2,009	2,015	2,001	2,010	-3	-0.15	104,800	-
[7239]	25/12/02	2,021	2,021	2,004	2,013	-13	-0.64	123,100	-
[7239]	25/12/01	2,050	2,055	2,021	2,026	-8	-0.39	197,200	-
[7239]	25/11/28	2,017	2,034	2,016	2,034	+26	+1.29	98,800	-
[7239]	25/11/27	2,010	2,016	2,001	2,008	+6	+0.30	67,700	-
[7239]	25/11/26	2,000	2,009	1,990	2,002	+11	+0.55	80,600	-
[7239]	25/11/25	2,007	2,020	1,989	1,991	-18	-0.90	102,400	-
[7239]	25/11/21	1,962	2,009	1,961	2,009	+44	+2.24	113,400	-
[7239]	25/11/20	1,980	1,980	1,962	1,965	+14	+0.72	69,300	-
[7239]	25/11/19	1,979	1,980	1,950	1,951	-23	-1.17	113,700	-
[7239]	25/11/18	1,985	1,996	1,965	1,974	-11	-0.55	102,500	-
[7239]	25/11/17	2,045	2,048	1,969	1,985	-40	-1.98	207,800	-
[7239]	25/11/14	2,003	2,025	1,980	2,025	+9	+0.45	156,100	-
[7239]	25/11/13	2,003	2,022	2,003	2,016	+7	+0.35	85,500	-
[7239]	25/11/12	2,003	2,027	1,991	2,009	+17	+0.85	149,700	-
[7239]	25/11/11	2,002	2,002	1,981	1,992	-11	-0.55	56,700	-
[7239]	25/11/10	1,990	2,004	1,983	2,003	+23	+1.16	80,000	-
[7239]	25/11/07	1,979	1,984	1,963	1,980	+1	+0.05	54,000	-
[7239]	25/11/06	1,980	1,998	1,969	1,979	+8	+0.41	84,200	-
[7239]	25/11/05	1,974	1,976	1,929	1,971	-13	-0.66	113,000	-
[7239]	25/11/04	1,960	1,999	1,953	1,984	+24	+1.22	155,300	-
[7239]	25/10/31	1,957	1,974	1,941	1,960	-9	-0.46	121,100	-
[7239]	25/10/30	1,961	1,973	1,947	1,969	+24	+1.23	84,100	-
[7239]	25/10/29	1,978	1,978	1,945	1,945	-26	-1.32	86,000	-
[7239]	25/10/28	2,024	2,024	1,971	1,971	-59	-2.91	122,500	-
[7239]	25/10/27	2,020	2,030	2,015	2,030	+20	+1.00	131,200	-
[7239]	25/10/24	2,022	2,026	2,010	2,010	-5	-0.25	95,000	-
[7239]	25/10/23	1,999	2,018	1,991	2,015	+13	+0.65	101,700	-
[7239]	25/10/22	1,980	2,005	1,974	2,002	+31	+1.57	151,900	-
[7239]	25/10/21	1,985	1,990	1,970	1,971	-7	-0.35	90,600	-
[7239]	25/10/20	1,989	1,991	1,978	1,978	+8	+0.41	98,500	-
[7239]	25/10/17	1,951	1,972	1,945	1,970	+15	+0.77	80,500	-
[7239]	25/10/16	1,943	1,960	1,943	1,955	+13	+0.67	53,500	-
[7239]	25/10/15	1,919	1,943	1,919	1,942	+39	+2.05	72,900	-
[7239]	25/10/14	1,899	1,937	1,894	1,903	-28	-1.45	210,100	-
[7239]	25/10/10	1,955	1,958	1,923	1,931	-42	-2.13	102,700	-
[7239]	25/10/09	1,970	1,976	1,957	1,973	+7	+0.36	68,500	-
[7239]	25/10/08	1,988	1,989	1,966	1,966	-16	-0.81	77,700	-
[7239]	25/10/07	1,955	1,987	1,955	1,982	+32	+1.64	105,600	-
[7239]	25/10/06	1,967	1,975	1,943	1,950	+21	+1.09	106,300	-
[7239]	25/10/03	1,925	1,936	1,922	1,929	+6	+0.31	106,200	-
[7239]	25/10/02	1,906	1,928	1,894	1,923	+14	+0.73	102,700	-
[7239]	25/10/01	1,952	1,953	1,901	1,909	-58	-2.95	128,700	-
[7239]	25/09/30	1,972	1,976	1,948	1,967	-10	-0.51	126,400	-
[7239]	25/09/29	1,995	1,995	1,969	1,977	-63	-3.09	211,400	-
[7239]	25/09/26	2,027	2,040	2,021	2,040	+13	+0.64	224,600	-
[7239]	25/09/25	2,017	2,027	2,009	2,027	+19	+0.95	209,600	-
[7239]	25/09/24	2,015	2,018	2,006	2,008	-6	-0.30	100,000	-
[7239]	25/09/22	2,007	2,025	2,007	2,014	+2	+0.10	90,400	-
[7239]	25/09/19	2,010	2,020	1,992	2,012	+5	+0.25	222,000	-
[7239]	25/09/18	2,023	2,026	2,004	2,007	-4	-0.20	99,800	-
[7239]	25/09/17	2,032	2,048	2,011	2,011	-33	-1.61	148,500	-
[7239]	25/09/16	2,020	2,047	2,014	2,044	+21	+1.04	114,800	-
[7239]	25/09/12	2,040	2,044	2,022	2,023	-9	-0.44	143,200	-
[7239]	25/09/11	2,041	2,041	2,023	2,032	-11	-0.54	133,000	-
[7239]	25/09/10	2,053	2,059	2,042	2,043	-5	-0.24	147,200	-
[7239]	25/09/09	2,072	2,075	2,048	2,048	-22	-1.06	209,000	-
[7239]	25/09/08	2,049	2,070	2,039	2,070	+21	+1.02	217,100	-
[7239]	25/09/05	2,030	2,054	2,020	2,049	+25	+1.24	249,000	-