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
[7283]	26/10/29	2,049	2,077	2,019	2,054	+47.0	+2.34	348,800	117,698,510,848
[7283]	26/10/28	2,066	2,110	1,998	2,007	-37.0	-1.81	327,300	115,005,317,120
[7283]	26/10/27	2,047	2,058	2,021	2,044	+16.0	+0.79	120,900	117,125,488,640
[7283]	26/10/26	2,049	2,052	2,019	2,028	-15.0	-0.73	117,500	116,208,656,384
[7283]	26/10/23	2,027	2,050	2,010	2,043	+3.0	+0.15	131,300	117,068,193,792
[7283]	26/10/22	2,119	2,119	2,040	2,040	-65.0	-3.09	98,400	116,896,284,672
[7283]	26/10/21	2,148	2,148	2,085	2,105	-19.0	-0.89	121,000	120,620,916,736
[7283]	26/10/20	2,135	2,151	2,114	2,124	-11.0	-0.52	123,900	121,709,658,112
[7283]	26/10/19	2,125	2,148	2,102	2,135	0	+0.00	95,300	122,339,983,360
[7283]	26/10/16	2,115	2,151	2,115	2,135	+36.0	+1.72	116,900	122,339,983,360
[7283]	26/10/15	2,125	2,127	2,073	2,099	-44.0	-2.05	160,800	120,277,106,688
[7283]	26/10/14	2,197	2,212	2,143	2,143	-54.0	-2.46	129,300	122,798,399,488
[7283]	26/10/13	2,192	2,216	2,183	2,197	-4.0	-0.18	143,100	125,892,714,496
[7283]	26/10/09	2,093	2,208	2,090	2,201	+93.0	+4.41	207,400	126,121,918,464
[7283]	26/10/08	2,113	2,119	2,093	2,108	-32.0	-1.50	130,900	120,792,825,856
[7283]	26/10/07	2,163	2,187	2,140	2,140	-24.0	-1.11	95,500	122,626,490,368
[7283]	26/10/06	2,166	2,179	2,153	2,164	-2.0	-0.09	71,200	124,001,746,944
[7283]	26/10/05	2,135	2,193	2,135	2,166	+31.0	+1.45	157,200	124,116,344,832
[7283]	26/10/02	2,185	2,185	2,124	2,135	-68.0	-3.09	179,000	122,339,983,360
[7283]	26/10/01	2,249	2,265	2,191	2,203	-46.0	-2.05	226,700	126,236,524,544
[7283]	26/09/30	2,250	2,271	2,243	2,249	-1.0	-0.04	216,600	128,872,423,424
[7283]	26/09/29	2,181	2,271	2,143	2,250	+21.0	+0.94	348,100	128,929,726,464
[7283]	26/09/28	2,241	2,251	2,219	2,229	+5.0	+0.22	284,600	127,726,379,008
[7283]	26/09/25	2,215	2,238	2,210	2,224	+9.0	+0.41	142,300	127,439,872,000
[7283]	26/09/24	2,192	2,221	2,159	2,215	+56.0	+2.59	249,000	126,924,152,832
[7283]	26/09/18	2,166	2,170	2,143	2,159	+7.0	+0.33	155,500	123,715,231,744
[7283]	26/09/17	2,127	2,160	2,127	2,152	+25.0	+1.18	75,100	123,314,118,656
[7283]	26/09/16	2,113	2,140	2,113	2,127	+17.0	+0.81	93,700	121,881,567,232
[7283]	26/09/15	2,097	2,136	2,096	2,110	+3.0	+0.14	131,100	120,907,431,936
[7283]	26/09/14	2,103	2,116	2,067	2,107	-10.0	-0.47	151,200	120,735,522,816
[7283]	26/09/11	2,115	2,140	2,095	2,117	-20.0	-0.94	188,600	121,308,545,024
[7283]	26/09/10	2,152	2,153	2,107	2,137	-43.0	-1.97	243,400	122,454,589,440
[7283]	26/09/09	2,210	2,223	2,166	2,180	-34.0	-1.54	184,300	124,918,579,200
[7283]	26/09/08	2,300	2,300	2,214	2,214	-101.0	-4.36	141,300	126,866,849,792
[7283]	26/09/07	2,311	2,346	2,310	2,315	+4.0	+0.17	92,700	132,654,358,528
[7283]	26/09/04	2,341	2,350	2,305	2,311	-29.0	-1.24	122,000	132,425,154,560
[7283]	26/09/03	2,301	2,360	2,285	2,340	+61.0	+2.68	113,800	134,086,909,952
[7283]	26/09/02	2,344	2,346	2,276	2,279	-84.0	-3.55	118,000	130,591,481,856
[7283]	26/09/01	2,358	2,394	2,354	2,363	-21.0	-0.88	182,400	135,404,863,488
[7283]	26/08/31	2,270	2,384	2,257	2,384	+111.0	+4.88	307,100	136,608,202,752
[7283]	26/08/28	2,301	2,301	2,272	2,273	-6.0	-0.26	69,100	130,247,671,808
[7283]	26/08/27	2,310	2,312	2,272	2,279	-22.0	-0.96	62,500	130,591,481,856
[7283]	26/08/26	2,300	2,324	2,300	2,301	+13.0	+0.57	71,600	131,852,132,352
[7283]	26/08/25	2,308	2,323	2,265	2,288	-20.0	-0.87	113,000	131,107,201,024
[7283]	26/08/24	2,320	2,334	2,306	2,308	+3.0	+0.13	68,300	132,253,245,440
[7283]	26/08/21	2,299	2,316	2,280	2,305	-3.0	-0.13	66,100	132,081,344,512
[7283]	26/08/20	2,266	2,318	2,248	2,308	+75.0	+3.36	123,200	132,253,245,440
[7283]	26/08/19	2,280	2,291	2,224	2,233	-87.0	-3.75	142,400	127,955,591,168
[7283]	26/08/18	2,336	2,344	2,312	2,320	+15.0	+0.65	103,300	132,940,873,728
[7283]	26/08/17	2,333	2,343	2,305	2,305	-15.0	-0.65	108,700	132,081,344,512
[7283]	26/08/14	2,279	2,323	2,271	2,320	+49.0	+2.16	117,600	132,940,873,728
[7283]	26/08/13	2,272	2,286	2,251	2,271	+21.0	+0.93	103,200	130,133,065,728
[7283]	26/08/12	2,283	2,283	2,236	2,250	-18.0	-0.79	96,900	128,929,726,464
[7283]	26/08/10	2,299	2,300	2,250	2,268	+19.0	+0.84	127,700	129,961,164,800
[7283]	26/08/07	2,251	2,262	2,216	2,249	-1.0	-0.04	169,400	128,872,423,424
[7283]	26/08/06	2,290	2,325	2,250	2,250	-15.0	-0.66	144,300	128,929,726,464
[7283]	26/08/05	2,292	2,306	2,255	2,265	-1.0	-0.04	275,900	129,789,255,680
[7283]	26/08/04	2,296	2,301	2,256	2,266	-44.0	-1.90	206,600	129,846,558,720
[7283]	26/08/03	2,380	2,389	2,246	2,310	-94.0	-3.91	359,600	132,367,851,520
[7283]	26/07/31	2,349	2,451	2,326	2,404	-12.0	-0.50	406,600	137,754,247,168
[7283]	26/07/30	2,298	2,527	2,250	2,416	+77.0	+3.29	493,300	138,441,867,264
[7283]	26/07/29	2,321	2,339	2,276	2,339	+41.0	+1.78	160,600	134,029,615,104
[7283]	26/07/28	2,332	2,338	2,280	2,298	-51.0	-2.17	118,100	131,680,223,232
[7283]	26/07/27	2,311	2,353	2,309	2,349	+56.0	+2.44	117,200	134,602,629,120
[7283]	26/07/24	2,286	2,307	2,260	2,293	0	+0.00	186,700	131,393,716,224
[7283]	26/07/23	2,280	2,302	2,264	2,293	+9.0	+0.39	197,500	131,393,716,224
[7283]	26/07/22	2,289	2,294	2,257	2,284	+15.0	+0.66	172,900	130,877,997,056
[7283]	26/07/21	2,257	2,279	2,241	2,269	+20.0	+0.89	251,700	130,018,467,840
[7283]	26/07/17	2,350	2,353	2,210	2,249	-126	-5.31	318,400	-
[7283]	26/07/16	2,383	2,409	2,360	2,375	-33	-1.37	231,600	-
[7283]	26/07/15	2,367	2,422	2,339	2,408	+66	+2.82	306,300	-
[7283]	26/07/14	2,444	2,448	2,342	2,342	-90	-3.70	315,500	-
[7283]	26/07/13	2,416	2,480	2,405	2,432	+31	+1.29	350,900	-
[7283]	26/07/10	2,348	2,433	2,314	2,401	+87	+3.76	461,500	-
[7283]	26/07/09	2,295	2,360	2,272	2,314	-15	-0.64	439,700	-
[7283]	26/07/08	2,345	2,362	2,245	2,329	-49	-2.06	576,500	-
[7283]	26/07/07	2,341	2,436	2,304	2,378	+7	+0.30	824,800	-
[7283]	26/07/06	2,158	2,390	2,143	2,371	+224	+10.43	976,700	-
[7283]	26/07/03	2,011	2,163	2,004	2,147	+162	+8.16	678,600	-
[7283]	26/07/02	1,973	2,037	1,968	1,985	+9	+0.46	310,300	-
[7283]	26/07/01	1,932	1,989	1,920	1,976	+79	+4.16	318,000	-
[7283]	26/06/30	1,975	1,986	1,879	1,897	-72	-3.66	330,200	-
[7283]	26/06/29	1,910	1,969	1,910	1,969	+60	+3.14	381,300	-
[7283]	26/06/26	1,903	1,957	1,878	1,909	+5	+0.26	399,400	-
[7283]	26/06/25	1,790	1,904	1,784	1,904	+169	+9.74	430,500	-
[7283]	26/06/24	1,764	1,776	1,728	1,735	-27	-1.53	140,900	-
[7283]	26/06/23	1,788	1,794	1,758	1,762	-30	-1.67	159,200	-
[7283]	26/06/22	1,782	1,813	1,775	1,792	+6	+0.34	212,300	-
[7283]	26/06/19	1,834	1,834	1,786	1,786	-20	-1.11	633,900	-
[7283]	26/06/18	1,820	1,824	1,800	1,806	-19	-1.04	163,400	-
[7283]	26/06/17	1,820	1,839	1,814	1,825	+6	+0.33	119,100	-
[7283]	26/06/16	1,859	1,868	1,814	1,819	-50	-2.68	136,000	-
[7283]	26/06/15	1,852	1,875	1,843	1,869	+60	+3.32	157,600	-
[7283]	26/06/12	1,792	1,815	1,786	1,809	+33	+1.86	200,700	-
[7283]	26/06/11	1,810	1,810	1,754	1,776	-61	-3.32	206,000	-
[7283]	26/06/10	1,864	1,871	1,823	1,837	-32	-1.71	120,800	-
[7283]	26/06/09	1,899	1,914	1,865	1,869	+2	+0.11	159,100	-
[7283]	26/06/08	1,868	1,902	1,857	1,867	-30	-1.58	136,300	-
[7283]	26/06/05	1,888	1,902	1,883	1,897	+13	+0.69	101,100	-
[7283]	26/06/04	1,866	1,898	1,864	1,884	+12	+0.64	96,400	-
[7283]	26/06/03	1,870	1,891	1,861	1,872	+4	+0.21	105,200	-
[7283]	26/06/02	1,860	1,868	1,833	1,868	-5	-0.27	164,200	-
[7283]	26/06/01	1,919	1,919	1,855	1,873	-33	-1.73	240,200	-
[7283]	26/05/29	1,902	1,940	1,881	1,906	+14	+0.74	259,300	-
[7283]	26/05/28	1,892	1,952	1,854	1,892	+84	+4.65	583,400	-
[7283]	26/05/27	1,786	1,809	1,782	1,808	+22	+1.23	126,200	-
[7283]	26/05/26	1,791	1,791	1,763	1,786	-6	-0.33	144,300	-
[7283]	26/05/25	1,761	1,800	1,761	1,792	+32	+1.82	136,500	-
[7283]	26/05/22	1,746	1,762	1,741	1,760	+22.0	+1.27	152,900	-
[7283]	26/05/21	1,730	1,745	1,728	1,738	+36.0	+2.12	94,500	-
[7283]	26/05/20	1,739	1,739	1,683	1,702	-48.0	-2.74	172,400	-
[7283]	26/05/19	1,770	1,771	1,734	1,750	-2.0	-0.11	98,200	-
[7283]	26/05/18	1,787	1,787	1,738	1,752	-35.0	-1.96	125,100	-
[7283]	26/05/15	1,771	1,802	1,765	1,787	+22.0	+1.25	153,900	-
[7283]	26/05/14	1,782	1,791	1,765	1,765	-25.0	-1.40	175,100	-
[7283]	26/05/13	1,757	1,799	1,747	1,790	+36.0	+2.05	194,500	-
[7283]	26/05/12	1,758	1,778	1,741	1,754	-16.0	-0.90	121,500	-
[7283]	26/05/11	1,754	1,774	1,750	1,770	+36.0	+2.08	167,900	-
[7283]	26/05/08	1,711	1,739	1,708	1,734	-7.0	-0.40	296,500	-
[7283]	26/05/07	1,757	1,766	1,732	1,741	-9.0	-0.51	169,100	-
[7283]	26/05/01	1,741	1,760	1,712	1,750	+11.0	+0.63	196,300	-
[7283]	26/04/30	1,756	1,768	1,738	1,739	-16.0	-0.91	291,900	-
[7283]	26/04/28	1,760	1,764	1,712	1,755	+8	+0.46	324,900	-
[7283]	26/04/27	1,833	1,898	1,711	1,747	-85	-4.64	444,400	-
[7283]	26/04/24	1,870	1,874	1,827	1,832	-45	-2.40	124,300	-
[7283]	26/04/23	1,889	1,894	1,856	1,877	-25	-1.31	86,100	-
[7283]	26/04/22	1,921	1,921	1,892	1,902	-22	-1.14	122,500	-
[7283]	26/04/21	1,933	1,939	1,912	1,924	-9	-0.47	158,700	-
[7283]	26/04/20	1,951	1,951	1,927	1,933	-2	-0.10	57,900	-
[7283]	26/04/17	1,927	1,940	1,926	1,935	+7	+0.36	107,900	-
[7283]	26/04/16	1,930	1,936	1,920	1,928	+17	+0.89	77,300	-
[7283]	26/04/15	1,933	1,949	1,906	1,911	+2	+0.10	69,500	-
[7283]	26/04/14	1,916	1,929	1,899	1,909	+3	+0.16	81,800	-
[7283]	26/04/13	1,912	1,927	1,893	1,906	-19	-0.99	99,600	-
[7283]	26/04/10	1,926	1,942	1,912	1,925	+15	+0.79	102,600	-
[7283]	26/04/09	1,955	1,955	1,910	1,910	-30	-1.55	102,900	-
[7283]	26/04/08	1,949	1,955	1,931	1,940	+42	+2.21	141,600	-
[7283]	26/04/07	1,897	1,910	1,879	1,898	+1	+0.05	72,200	-
[7283]	26/04/06	1,892	1,918	1,880	1,897	+15	+0.80	69,400	-
[7283]	26/04/03	1,879	1,903	1,879	1,882	+3	+0.16	64,200	-
[7283]	26/04/02	1,912	1,927	1,870	1,879	-25	-1.31	97,200	-
[7283]	26/04/01	1,902	1,904	1,871	1,904	+68	+3.70	109,700	-
[7283]	26/03/31	1,820	1,864	1,818	1,836	-3	-0.16	106,500	-
[7283]	26/03/30	1,801	1,845	1,797	1,839	-110	-5.64	206,700	-
[7283]	26/03/27	1,929	1,967	1,929	1,949	+7	+0.36	120,600	-
[7283]	26/03/26	1,945	1,957	1,926	1,942	-3	-0.15	124,100	-
[7283]	26/03/25	1,951	1,966	1,943	1,945	+34	+1.78	91,000	-
[7283]	26/03/24	1,907	1,919	1,894	1,911	+58	+3.13	149,300	-
[7283]	26/03/23	1,832	1,853	1,797	1,853	-48	-2.52	189,400	-
[7283]	26/03/19	1,939	1,939	1,897	1,901	-72	-3.65	268,600	-
[7283]	26/03/18	1,943	1,973	1,937	1,973	+42	+2.18	105,200	-
[7283]	26/03/17	1,940	1,950	1,920	1,931	0	0.00	141,900	-
[7283]	26/03/16	1,927	1,946	1,915	1,931	-9	-0.46	208,100	-
[7283]	26/03/13	1,953	1,966	1,928	1,940	-71	-3.53	208,200	-
[7283]	26/03/12	2,033	2,034	1,999	2,011	-35	-1.71	117,800	-
[7283]	26/03/11	2,056	2,073	2,044	2,046	+12	+0.59	140,100	-
[7283]	26/03/10	2,000	2,041	1,991	2,034	+67	+3.41	151,900	-
[7283]	26/03/09	1,920	1,981	1,901	1,967	-106	-5.11	199,000	-
[7283]	26/03/06	2,039	2,073	2,012	2,073	+30	+1.47	236,500	-
[7283]	26/03/05	2,086	2,093	2,033	2,043	+45	+2.25	251,100	-
[7283]	26/03/04	2,022	2,048	1,969	1,998	-69	-3.34	209,000	-
[7283]	26/03/03	2,230	2,230	2,060	2,067	-156	-7.02	295,400	-
[7283]	26/03/02	2,224	2,235	2,164	2,223	-73	-3.18	158,900	-
[7283]	26/02/27	2,273	2,296	2,254	2,296	+25	+1.10	113,200	-
[7283]	26/02/26	2,254	2,271	2,247	2,271	+22	+0.98	101,900	-
[7283]	26/02/25	2,270	2,270	2,243	2,249	+1	+0.04	120,900	-
[7283]	26/02/24	2,227	2,270	2,220	2,248	+18	+0.81	94,700	-
[7283]	26/02/20	2,239	2,242	2,209	2,230	-39	-1.72	104,400	-
[7283]	26/02/19	2,232	2,273	2,213	2,269	+22	+0.98	119,300	-
[7283]	26/02/18	2,235	2,263	2,231	2,247	+14	+0.63	107,200	-
[7283]	26/02/17	2,211	2,263	2,211	2,233	+22	+1.00	106,700	-
[7283]	26/02/16	2,216	2,219	2,195	2,211	-5	-0.23	85,500	-
[7283]	26/02/13	2,228	2,247	2,193	2,216	-18	-0.81	70,800	-
[7283]	26/02/12	2,240	2,249	2,226	2,234	-4	-0.18	110,300	-
[7283]	26/02/10	2,186	2,246	2,182	2,238	+53	+2.43	141,900	-
[7283]	26/02/09	2,229	2,229	2,180	2,185	-11	-0.50	148,400	-
[7283]	26/02/06	2,180	2,204	2,144	2,196	-13	-0.59	176,000	-
[7283]	26/02/05	2,251	2,252	2,199	2,209	+11	+0.50	186,700	-
[7283]	26/02/04	2,179	2,222	2,156	2,198	+21	+0.96	113,500	-
[7283]	26/02/03	2,152	2,186	2,118	2,177	+79	+3.77	261,100	-
[7283]	26/02/02	2,225	2,228	2,030	2,098	-97	-4.42	417,300	-
[7283]	26/01/30	2,177	2,203	2,153	2,195	+22	+1.01	144,200	-
[7283]	26/01/29	2,153	2,179	2,122	2,173	+38	+1.78	194,700	-
[7283]	26/01/28	2,150	2,156	2,131	2,135	-46	-2.11	124,200	-
[7283]	26/01/27	2,190	2,208	2,169	2,181	-26	-1.18	151,800	-
[7283]	26/01/26	2,245	2,245	2,200	2,207	-63	-2.78	146,500	-
[7283]	26/01/23	2,295	2,304	2,250	2,270	-24	-1.05	108,000	-
[7283]	26/01/22	2,289	2,302	2,280	2,294	+29	+1.28	124,500	-
[7283]	26/01/21	2,250	2,265	2,234	2,265	-4	-0.18	96,400	-
[7283]	26/01/20	2,305	2,305	2,268	2,269	-52	-2.24	73,600	-
[7283]	26/01/19	2,326	2,326	2,274	2,321	-5	-0.21	66,800	-
[7283]	26/01/16	2,290	2,330	2,290	2,326	+17	+0.74	54,900	-
[7283]	26/01/15	2,318	2,323	2,291	2,309	-5	-0.22	86,500	-
[7283]	26/01/14	2,313	2,322	2,305	2,314	+16	+0.70	107,600	-
[7283]	26/01/13	2,325	2,325	2,294	2,298	+23	+1.01	97,100	-
[7283]	26/01/09	2,261	2,283	2,261	2,275	+30	+1.34	70,500	-
[7283]	26/01/08	2,245	2,278	2,239	2,245	-16	-0.71	89,800	-
[7283]	26/01/07	2,242	2,276	2,222	2,261	-13	-0.57	103,600	-
[7283]	26/01/06	2,306	2,326	2,270	2,274	-11	-0.48	98,100	-
[7283]	26/01/05	2,258	2,286	2,253	2,285	+50	+2.24	83,900	-
[7283]	25/12/30	2,243	2,251	2,222	2,235	-6	-0.27	60,400	-
[7283]	25/12/29	2,240	2,262	2,231	2,241	-14	-0.62	95,300	-
[7283]	25/12/26	2,253	2,274	2,241	2,255	+5	+0.22	74,700	-
[7283]	25/12/25	2,254	2,254	2,236	2,250	+16	+0.72	71,900	-
[7283]	25/12/24	2,260	2,262	2,228	2,234	-7	-0.31	87,300	-
[7283]	25/12/23	2,270	2,272	2,230	2,241	-27	-1.19	96,100	-
[7283]	25/12/22	2,301	2,308	2,268	2,268	-30	-1.31	150,200	-
[7283]	25/12/19	2,235	2,298	2,229	2,298	+58	+2.59	404,000	-
[7283]	25/12/18	2,241	2,251	2,205	2,240	+7	+0.31	119,500	-
[7283]	25/12/17	2,206	2,237	2,193	2,233	+27	+1.22	82,100	-
[7283]	25/12/16	2,249	2,260	2,203	2,206	-34	-1.52	91,000	-
[7283]	25/12/15	2,235	2,246	2,217	2,240	+20	+0.90	68,100	-
[7283]	25/12/12	2,183	2,225	2,166	2,220	+59	+2.73	122,300	-
[7283]	25/12/11	2,157	2,164	2,140	2,161	+12	+0.56	88,400	-
[7283]	25/12/10	2,176	2,192	2,149	2,149	+12	+0.56	137,900	-
[7283]	25/12/09	2,150	2,154	2,125	2,137	-16	-0.74	66,000	-
[7283]	25/12/08	2,150	2,176	2,147	2,153	+25	+1.17	85,200	-
[7283]	25/12/05	2,120	2,146	2,106	2,128	-14	-0.65	85,600	-
[7283]	25/12/04	2,117	2,143	2,107	2,142	+25	+1.18	104,100	-
[7283]	25/12/03	2,110	2,125	2,101	2,117	+5	+0.24	69,000	-
[7283]	25/12/02	2,148	2,148	2,105	2,112	-37	-1.72	83,800	-
[7283]	25/12/01	2,193	2,193	2,141	2,149	-44	-2.01	95,300	-
[7283]	25/11/28	2,177	2,193	2,168	2,193	+25	+1.15	116,800	-
[7283]	25/11/27	2,165	2,177	2,156	2,168	+13	+0.60	68,200	-
[7283]	25/11/26	2,132	2,155	2,119	2,155	+37	+1.75	144,200	-
[7283]	25/11/25	2,131	2,148	2,111	2,118	-11	-0.52	82,900	-
[7283]	25/11/21	2,051	2,135	2,051	2,129	+93	+4.57	182,500	-
[7283]	25/11/20	2,060	2,060	2,019	2,036	+10	+0.49	150,100	-
[7283]	25/11/19	2,000	2,026	1,971	2,026	+33	+1.66	155,800	-
[7283]	25/11/18	2,070	2,079	1,993	1,993	-77	-3.72	118,100	-
[7283]	25/11/17	2,050	2,070	2,041	2,070	+14	+0.68	98,400	-
[7283]	25/11/14	2,093	2,097	2,052	2,056	-47	-2.23	114,900	-
[7283]	25/11/13	2,095	2,115	2,088	2,103	+18	+0.86	108,600	-
[7283]	25/11/12	2,060	2,095	2,060	2,085	+35	+1.71	111,500	-
[7283]	25/11/11	2,060	2,060	2,023	2,050	-10	-0.49	95,000	-
[7283]	25/11/10	2,099	2,099	2,048	2,060	-15	-0.72	95,200	-
[7283]	25/11/07	2,090	2,112	2,045	2,075	-27	-1.28	114,700	-
[7283]	25/11/06	2,127	2,130	2,102	2,102	-18	-0.85	84,500	-
[7283]	25/11/05	2,120	2,137	2,077	2,120	-14	-0.66	168,800	-
[7283]	25/11/04	2,100	2,150	2,095	2,134	+38	+1.81	141,700	-
[7283]	25/10/31	2,139	2,168	2,077	2,096	-50	-2.33	286,200	-
[7283]	25/10/30	2,115	2,200	2,093	2,146	+52	+2.48	465,600	-
[7283]	25/10/29	2,131	2,146	2,094	2,094	-35	-1.64	146,600	-
[7283]	25/10/28	2,182	2,204	2,129	2,129	-73	-3.32	166,600	-
[7283]	25/10/27	2,180	2,207	2,160	2,202	+49	+2.28	125,000	-
[7283]	25/10/24	2,124	2,169	2,120	2,153	+35	+1.65	114,200	-
[7283]	25/10/23	2,108	2,127	2,103	2,118	+7	+0.33	176,400	-
[7283]	25/10/22	2,104	2,122	2,082	2,111	+37	+1.78	292,700	-
[7283]	25/10/21	2,079	2,099	2,062	2,074	+9	+0.44	221,700	-
[7283]	25/10/20	2,075	2,078	2,039	2,065	+40	+1.98	160,300	-
[7283]	25/10/17	2,066	2,071	2,025	2,025	-48	-2.32	137,400	-
[7283]	25/10/16	2,045	2,093	2,039	2,073	+56	+2.78	228,900	-
[7283]	25/10/15	2,004	2,023	1,994	2,017	+37	+1.87	156,900	-
[7283]	25/10/14	1,963	2,023	1,963	1,980	+2	+0.10	253,800	-
[7283]	25/10/10	2,001	2,011	1,977	1,978	-62	-3.04	161,500	-
[7283]	25/10/09	2,044	2,053	2,006	2,040	+12	+0.59	133,200	-
[7283]	25/10/08	2,035	2,056	2,019	2,028	-4	-0.20	204,300	-
[7283]	25/10/07	2,000	2,032	1,985	2,032	+50	+2.52	206,700	-
[7283]	25/10/06	1,960	2,000	1,957	1,982	+45	+2.32	214,400	-
[7283]	25/10/03	1,886	1,953	1,874	1,937	+51	+2.70	247,800	-
[7283]	25/10/02	1,870	1,904	1,823	1,886	+7	+0.37	262,000	-
[7283]	25/10/01	1,855	1,888	1,823	1,879	+2	+0.11	264,400	-
[7283]	25/09/30	1,875	1,878	1,852	1,877	-18	-0.95	264,200	-
[7283]	25/09/29	1,895	1,905	1,876	1,895	-36	-1.86	115,400	-
[7283]	25/09/26	1,918	1,937	1,908	1,931	+19	+0.99	140,400	-
[7283]	25/09/25	1,918	1,927	1,907	1,912	+1	+0.05	99,800	-
[7283]	25/09/24	1,897	1,929	1,893	1,911	+14	+0.74	152,300	-
[7283]	25/09/22	1,905	1,915	1,891	1,897	-6	-0.32	249,700	-
[7283]	25/09/19	1,920	1,929	1,883	1,903	-18	-0.94	565,100	-
[7283]	25/09/18	1,949	1,949	1,917	1,921	-19	-0.98	118,500	-
[7283]	25/09/17	1,951	1,954	1,926	1,940	-20	-1.02	105,700	-
[7283]	25/09/16	1,943	1,962	1,940	1,960	+17	+0.87	93,700	-
[7283]	25/09/12	1,942	1,961	1,935	1,943	-1	-0.05	144,500	-
[7283]	25/09/11	1,955	1,964	1,931	1,944	-51	-2.56	271,100	-
[7283]	25/09/10	2,015	2,015	1,981	1,995	-22	-1.09	68,100	-
[7283]	25/09/09	2,009	2,025	1,992	2,017	+15	+0.75	114,300	-
[7283]	25/09/08	2,020	2,026	1,992	2,002	-13	-0.65	104,600	-
[7283]	25/09/05	2,020	2,039	1,993	2,015	+9	+0.45	139,600	-