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
[7388]	26/10/29	2,301	2,314	2,278	2,282	-28.0	-1.21	197,900	52,652,941,312
[7388]	26/10/28	2,340	2,347	2,310	2,310	-25.0	-1.07	45,600	53,298,991,104
[7388]	26/10/27	2,357	2,357	2,310	2,335	-31.0	-1.31	100,800	53,875,818,496
[7388]	26/10/26	2,373	2,381	2,358	2,366	-7.0	-0.29	36,200	54,591,086,592
[7388]	26/10/23	2,363	2,386	2,362	2,373	+7.0	+0.30	35,700	54,752,600,064
[7388]	26/10/22	2,334	2,371	2,334	2,366	+50.0	+2.16	46,500	54,591,086,592
[7388]	26/10/21	2,303	2,332	2,300	2,316	-2.0	-0.09	35,600	53,437,427,712
[7388]	26/10/20	2,346	2,358	2,310	2,318	-44.0	-1.86	55,200	53,483,577,344
[7388]	26/10/19	2,333	2,365	2,321	2,362	+43.0	+1.85	70,000	54,498,795,520
[7388]	26/10/16	2,277	2,345	2,277	2,319	+42.0	+1.84	84,400	53,506,650,112
[7388]	26/10/15	2,277	2,299	2,272	2,277	-7.0	-0.31	34,200	52,537,577,472
[7388]	26/10/14	2,298	2,300	2,284	2,284	-14.0	-0.61	26,600	52,699,086,848
[7388]	26/10/13	2,300	2,324	2,288	2,298	+12.0	+0.52	37,500	53,022,113,792
[7388]	26/10/09	2,256	2,290	2,256	2,286	+16.0	+0.70	20,200	52,745,236,480
[7388]	26/10/08	2,260	2,284	2,249	2,270	-2.0	-0.09	26,400	52,376,064,000
[7388]	26/10/07	2,262	2,280	2,262	2,272	+8.0	+0.35	17,100	52,422,209,536
[7388]	26/10/06	2,234	2,267	2,234	2,264	+27.0	+1.21	29,300	52,237,623,296
[7388]	26/10/05	2,260	2,269	2,234	2,237	-46.0	-2.01	68,700	51,614,650,368
[7388]	26/10/02	2,312	2,312	2,283	2,283	-35.0	-1.51	43,800	52,676,014,080
[7388]	26/10/01	2,310	2,329	2,310	2,318	-22.0	-0.94	24,900	53,483,577,344
[7388]	26/09/30	2,337	2,340	2,307	2,340	+14.0	+0.60	41,800	53,991,186,432
[7388]	26/09/29	2,338	2,353	2,315	2,326	-31.0	-1.32	43,400	53,668,159,488
[7388]	26/09/28	2,330	2,357	2,316	2,357	+30.0	+1.29	39,800	54,383,427,584
[7388]	26/09/25	2,346	2,346	2,305	2,327	-8.0	-0.34	36,300	53,691,232,256
[7388]	26/09/24	2,350	2,360	2,324	2,335	-25.0	-1.06	27,000	53,875,818,496
[7388]	26/09/18	2,330	2,360	2,321	2,360	+20.0	+0.85	39,100	54,452,649,984
[7388]	26/09/17	2,320	2,340	2,320	2,340	+21.0	+0.91	24,100	53,991,186,432
[7388]	26/09/16	2,330	2,335	2,312	2,319	+5.0	+0.22	19,200	53,506,650,112
[7388]	26/09/15	2,323	2,330	2,306	2,314	-9.0	-0.39	15,400	53,391,282,176
[7388]	26/09/14	2,300	2,323	2,293	2,323	+15.0	+0.65	17,700	53,598,941,184
[7388]	26/09/11	2,280	2,308	2,273	2,308	+18.0	+0.79	34,300	53,252,845,568
[7388]	26/09/10	2,284	2,305	2,284	2,290	+5.0	+0.22	18,100	52,837,527,552
[7388]	26/09/09	2,316	2,316	2,285	2,285	-34.0	-1.47	23,200	52,722,159,616
[7388]	26/09/08	2,323	2,329	2,312	2,319	-4.0	-0.17	16,500	53,506,650,112
[7388]	26/09/07	2,325	2,339	2,318	2,323	-2.0	-0.09	17,400	53,598,941,184
[7388]	26/09/04	2,314	2,340	2,310	2,325	+20.0	+0.87	54,300	53,645,086,720
[7388]	26/09/03	2,315	2,329	2,305	2,305	-24.0	-1.03	25,300	53,183,623,168
[7388]	26/09/02	2,325	2,338	2,312	2,329	-5.0	-0.21	26,400	53,737,381,888
[7388]	26/09/01	2,354	2,369	2,321	2,334	-27.0	-1.14	47,500	53,852,745,728
[7388]	26/08/31	2,358	2,367	2,325	2,361	+22.0	+0.94	57,300	54,475,722,752
[7388]	26/08/28	2,331	2,343	2,317	2,339	+24.0	+1.04	41,500	53,968,113,664
[7388]	26/08/27	2,327	2,330	2,308	2,315	+10.0	+0.43	35,500	53,414,354,944
[7388]	26/08/26	2,258	2,318	2,258	2,305	+40.0	+1.77	85,800	53,183,623,168
[7388]	26/08/25	2,268	2,269	2,245	2,265	+14.0	+0.62	32,300	52,260,700,160
[7388]	26/08/24	2,244	2,266	2,236	2,251	+18.0	+0.81	45,200	51,937,673,216
[7388]	26/08/21	2,245	2,250	2,224	2,233	-12.0	-0.53	37,100	51,522,359,296
[7388]	26/08/20	2,258	2,275	2,237	2,245	-13.0	-0.58	29,000	51,799,236,608
[7388]	26/08/19	2,248	2,261	2,231	2,258	+25.0	+1.12	54,800	52,099,186,688
[7388]	26/08/18	2,240	2,252	2,227	2,233	-6.0	-0.27	41,600	51,522,359,296
[7388]	26/08/17	2,235	2,277	2,233	2,239	+9.0	+0.40	52,000	51,660,795,904
[7388]	26/08/14	2,220	2,239	2,213	2,230	+21.0	+0.95	30,800	51,453,136,896
[7388]	26/08/13	2,200	2,210	2,182	2,209	-1.0	-0.05	26,400	50,968,600,576
[7388]	26/08/12	2,180	2,214	2,168	2,210	+54.0	+2.50	54,900	50,991,673,344
[7388]	26/08/10	2,154	2,175	2,153	2,156	-4.0	-0.19	32,100	49,745,723,392
[7388]	26/08/07	2,137	2,160	2,129	2,160	+23.0	+1.08	21,800	49,838,018,560
[7388]	26/08/06	2,121	2,144	2,121	2,137	+17.0	+0.80	28,600	49,307,332,608
[7388]	26/08/05	2,139	2,148	2,112	2,120	-12.0	-0.56	38,200	48,915,091,456
[7388]	26/08/04	2,150	2,153	2,119	2,132	-11.0	-0.51	44,300	49,191,968,768
[7388]	26/08/03	2,201	2,201	2,133	2,143	-58.0	-2.64	54,100	49,445,773,312
[7388]	26/07/31	2,225	2,228	2,163	2,201	-43.0	-1.92	54,700	50,784,014,336
[7388]	26/07/30	2,176	2,244	2,157	2,244	+79.0	+3.65	111,300	51,776,163,840
[7388]	26/07/29	2,169	2,178	2,136	2,165	+7.0	+0.32	85,900	49,953,382,400
[7388]	26/07/28	2,137	2,174	2,137	2,158	+6.0	+0.28	41,600	49,791,868,928
[7388]	26/07/27	2,138	2,164	2,138	2,152	+15.0	+0.70	45,000	49,653,432,320
[7388]	26/07/24	2,181	2,188	2,137	2,137	-46.0	-2.11	66,900	49,307,332,608
[7388]	26/07/23	2,182	2,190	2,180	2,183	-23.0	-1.04	23,800	50,368,700,416
[7388]	26/07/22	2,230	2,230	2,175	2,206	+32.0	+1.47	53,700	50,899,382,272
[7388]	26/07/21	2,214	2,223	2,160	2,174	-21.0	-0.96	38,900	50,161,041,408
[7388]	26/07/17	2,205	2,229	2,169	2,195	-51	-2.27	63,800	-
[7388]	26/07/16	2,234	2,275	2,214	2,246	+13	+0.58	69,100	-
[7388]	26/07/15	2,245	2,262	2,233	2,233	+3	+0.13	26,300	-
[7388]	26/07/14	2,200	2,231	2,196	2,230	+23	+1.04	26,300	-
[7388]	26/07/13	2,245	2,264	2,195	2,207	-43	-1.91	29,400	-
[7388]	26/07/10	2,234	2,269	2,234	2,250	+20	+0.90	45,200	-
[7388]	26/07/09	2,200	2,235	2,188	2,230	+20	+0.90	51,700	-
[7388]	26/07/08	2,204	2,215	2,185	2,210	+10	+0.45	31,200	-
[7388]	26/07/07	2,205	2,207	2,191	2,200	-2	-0.09	19,400	-
[7388]	26/07/06	2,175	2,203	2,166	2,202	+38	+1.76	37,000	-
[7388]	26/07/03	2,180	2,182	2,160	2,164	-8	-0.37	31,100	-
[7388]	26/07/02	2,140	2,172	2,072	2,172	+26	+1.21	75,800	-
[7388]	26/07/01	2,140	2,155	2,121	2,146	-2	-0.09	40,000	-
[7388]	26/06/30	2,159	2,159	2,112	2,148	+27	+1.27	41,600	-
[7388]	26/06/29	2,071	2,121	2,068	2,121	+55	+2.66	45,800	-
[7388]	26/06/26	2,044	2,070	2,039	2,066	+22	+1.08	20,100	-
[7388]	26/06/25	2,067	2,070	2,044	2,044	-9	-0.44	28,200	-
[7388]	26/06/24	2,042	2,055	2,037	2,053	+11	+0.54	27,700	-
[7388]	26/06/23	2,044	2,055	2,041	2,042	-2	-0.10	30,300	-
[7388]	26/06/22	2,027	2,044	2,018	2,044	+9	+0.44	29,300	-
[7388]	26/06/19	2,025	2,047	2,018	2,035	+19	+0.94	40,100	-
[7388]	26/06/18	2,016	2,038	2,015	2,016	+10	+0.50	32,900	-
[7388]	26/06/17	2,007	2,020	2,005	2,006	0	0.00	40,200	-
[7388]	26/06/16	2,038	2,038	2,006	2,006	-33	-1.62	59,100	-
[7388]	26/06/15	2,025	2,054	2,025	2,039	+19	+0.94	34,800	-
[7388]	26/06/12	2,035	2,055	2,020	2,020	-9	-0.44	39,900	-
[7388]	26/06/11	2,018	2,029	2,013	2,029	+11	+0.55	24,900	-
[7388]	26/06/10	2,028	2,032	2,018	2,018	-10	-0.49	40,800	-
[7388]	26/06/09	2,030	2,040	2,017	2,028	+8	+0.40	45,200	-
[7388]	26/06/08	2,020	2,027	2,011	2,020	-2	-0.10	52,700	-
[7388]	26/06/05	2,019	2,038	2,019	2,022	+3	+0.15	28,500	-
[7388]	26/06/04	2,021	2,034	2,018	2,019	-5	-0.25	49,900	-
[7388]	26/06/03	2,076	2,076	2,021	2,024	-47	-2.27	99,900	-
[7388]	26/06/02	2,100	2,100	2,071	2,071	-48	-2.27	47,000	-
[7388]	26/06/01	2,140	2,141	2,100	2,119	-26	-1.21	77,200	-
[7388]	26/05/29	2,178	2,197	2,145	2,145	-3	-0.14	105,800	-
[7388]	26/05/28	2,138	2,184	2,133	2,148	-187	-8.01	222,000	-
[7388]	26/05/27	2,325	2,335	2,312	2,335	+9	+0.39	92,800	-
[7388]	26/05/26	2,330	2,344	2,326	2,326	-1	-0.04	47,400	-
[7388]	26/05/25	2,370	2,371	2,308	2,327	-33	-1.40	60,200	-
[7388]	26/05/22	2,390	2,390	2,353	2,360	-22.0	-0.92	43,200	-
[7388]	26/05/21	2,383	2,404	2,380	2,382	+3.0	+0.13	34,000	-
[7388]	26/05/20	2,396	2,438	2,374	2,379	-12.0	-0.50	106,000	-
[7388]	26/05/19	2,368	2,397	2,363	2,391	+32.0	+1.36	71,400	-
[7388]	26/05/18	2,353	2,368	2,353	2,359	+15.0	+0.64	54,900	-
[7388]	26/05/15	2,344	2,347	2,332	2,344	0	+0.00	49,000	-
[7388]	26/05/14	2,322	2,350	2,319	2,344	+22.0	+0.95	73,400	-
[7388]	26/05/13	2,300	2,332	2,300	2,322	+27.0	+1.18	56,700	-
[7388]	26/05/12	2,311	2,321	2,295	2,295	-9.0	-0.39	51,300	-
[7388]	26/05/11	2,296	2,325	2,290	2,304	+16.0	+0.70	60,900	-
[7388]	26/05/08	2,292	2,295	2,269	2,288	+23.0	+1.02	81,400	-
[7388]	26/05/07	2,265	2,273	2,245	2,265	+40.0	+1.80	69,800	-
[7388]	26/05/01	2,225	2,239	2,203	2,225	+13.0	+0.59	63,000	-
[7388]	26/04/30	2,236	2,239	2,209	2,212	-30.0	-1.34	90,600	-
[7388]	26/04/28	2,195	2,242	2,179	2,242	+65.0	+2.99	89,600	-
[7388]	26/04/27	2,150	2,187	2,145	2,177	+27	+1.26	75,700	-
[7388]	26/04/24	2,158	2,171	2,145	2,150	-15	-0.69	59,200	-
[7388]	26/04/23	2,212	2,224	2,165	2,165	-47	-2.12	86,500	-
[7388]	26/04/22	2,280	2,280	2,212	2,212	-58	-2.56	99,000	-
[7388]	26/04/21	2,301	2,308	2,270	2,270	-24	-1.05	69,500	-
[7388]	26/04/20	2,305	2,311	2,292	2,294	+3	+0.13	46,800	-
[7388]	26/04/17	2,308	2,335	2,287	2,291	+7	+0.31	54,100	-
[7388]	26/04/16	2,297	2,316	2,278	2,284	-9	-0.39	107,300	-
[7388]	26/04/15	2,300	2,383	2,273	2,293	-113	-4.70	202,900	-
[7388]	26/04/14	2,422	2,452	2,404	2,406	-15	-0.62	55,900	-
[7388]	26/04/13	2,476	2,492	2,421	2,421	-54	-2.18	76,100	-
[7388]	26/04/10	2,493	2,495	2,472	2,475	-4	-0.16	37,800	-
[7388]	26/04/09	2,500	2,514	2,479	2,479	-16	-0.64	52,800	-
[7388]	26/04/08	2,495	2,500	2,470	2,495	+26	+1.05	55,100	-
[7388]	26/04/07	2,440	2,474	2,440	2,469	+25	+1.02	69,300	-
[7388]	26/04/06	2,415	2,444	2,410	2,444	+34	+1.41	46,400	-
[7388]	26/04/03	2,394	2,415	2,394	2,410	+20	+0.84	33,500	-
[7388]	26/04/02	2,420	2,439	2,385	2,390	-34	-1.40	65,900	-
[7388]	26/04/01	2,382	2,426	2,375	2,424	+72	+3.06	59,900	-
[7388]	26/03/31	2,379	2,383	2,346	2,352	-22	-0.93	69,600	-
[7388]	26/03/30	2,326	2,374	2,302	2,374	-2	-0.08	76,500	-
[7388]	26/03/27	2,366	2,378	2,354	2,376	+12	+0.51	60,100	-
[7388]	26/03/26	2,385	2,385	2,308	2,364	+12	+0.51	46,400	-
[7388]	26/03/25	2,299	2,358	2,299	2,352	+68	+2.98	49,300	-
[7388]	26/03/24	2,297	2,297	2,260	2,284	+37	+1.65	36,800	-
[7388]	26/03/23	2,278	2,290	2,233	2,247	-70	-3.02	88,600	-
[7388]	26/03/19	2,350	2,350	2,301	2,317	-14	-0.60	47,600	-
[7388]	26/03/18	2,293	2,331	2,292	2,331	+59	+2.60	48,900	-
[7388]	26/03/17	2,271	2,295	2,264	2,272	+13	+0.58	29,800	-
[7388]	26/03/16	2,270	2,294	2,258	2,259	+4	+0.18	36,300	-
[7388]	26/03/13	2,256	2,276	2,253	2,255	-9	-0.40	59,600	-
[7388]	26/03/12	2,330	2,332	2,258	2,264	-86	-3.66	96,000	-
[7388]	26/03/11	2,362	2,370	2,332	2,350	-12	-0.51	68,800	-
[7388]	26/03/10	2,378	2,381	2,335	2,362	+34	+1.46	44,500	-
[7388]	26/03/09	2,341	2,348	2,294	2,328	-87	-3.60	81,500	-
[7388]	26/03/06	2,378	2,415	2,334	2,415	+68	+2.90	59,600	-
[7388]	26/03/05	2,337	2,364	2,334	2,347	+77	+3.39	52,000	-
[7388]	26/03/04	2,301	2,313	2,242	2,270	-67	-2.87	88,200	-
[7388]	26/03/03	2,381	2,384	2,337	2,337	-43	-1.81	69,900	-
[7388]	26/03/02	2,356	2,405	2,352	2,380	-61	-2.50	66,500	-
[7388]	26/02/27	2,409	2,455	2,386	2,441	+70	+2.95	163,600	-
[7388]	26/02/26	2,341	2,376	2,334	2,371	+33	+1.41	44,700	-
[7388]	26/02/25	2,300	2,347	2,298	2,338	+37	+1.61	60,300	-
[7388]	26/02/24	2,299	2,330	2,286	2,301	+20	+0.88	67,200	-
[7388]	26/02/20	2,310	2,310	2,275	2,281	-29	-1.26	59,900	-
[7388]	26/02/19	2,322	2,328	2,297	2,310	-18	-0.77	70,000	-
[7388]	26/02/18	2,329	2,348	2,318	2,328	+26	+1.13	52,600	-
[7388]	26/02/17	2,330	2,339	2,302	2,302	-27	-1.16	46,300	-
[7388]	26/02/16	2,325	2,346	2,314	2,329	+4	+0.17	45,900	-
[7388]	26/02/13	2,371	2,375	2,321	2,325	-35	-1.48	51,000	-
[7388]	26/02/12	2,370	2,379	2,355	2,360	-23	-0.97	55,100	-
[7388]	26/02/10	2,365	2,386	2,355	2,383	+28	+1.19	56,000	-
[7388]	26/02/09	2,379	2,380	2,346	2,355	-9	-0.38	65,600	-
[7388]	26/02/06	2,354	2,364	2,330	2,364	+10	+0.42	56,100	-
[7388]	26/02/05	2,315	2,364	2,300	2,354	+35	+1.51	86,300	-
[7388]	26/02/04	2,296	2,330	2,285	2,319	+37	+1.62	73,900	-
[7388]	26/02/03	2,234	2,284	2,229	2,282	+46	+2.06	63,300	-
[7388]	26/02/02	2,260	2,269	2,236	2,236	-9	-0.40	61,300	-
[7388]	26/01/30	2,300	2,300	2,232	2,245	-24	-1.06	90,700	-
[7388]	26/01/29	2,285	2,285	2,245	2,269	+34	+1.52	113,500	-
[7388]	26/01/28	2,259	2,267	2,230	2,235	-24	-1.06	81,200	-
[7388]	26/01/27	2,259	2,296	2,244	2,259	0	0.00	106,400	-
[7388]	26/01/26	2,263	2,270	2,244	2,259	-20	-0.88	112,600	-
[7388]	26/01/23	2,295	2,347	2,277	2,279	-6	-0.26	164,000	-
[7388]	26/01/22	2,339	2,364	2,281	2,285	-54	-2.31	183,500	-
[7388]	26/01/21	2,342	2,365	2,331	2,339	-27	-1.14	128,100	-
[7388]	26/01/20	2,347	2,395	2,342	2,366	-9	-0.38	171,100	-
[7388]	26/01/19	2,419	2,419	2,346	2,375	-46	-1.90	181,900	-
[7388]	26/01/16	2,360	2,438	2,360	2,421	+76	+3.24	296,300	-
[7388]	26/01/15	2,280	2,359	2,269	2,345	+215	+10.09	571,500	-
[7388]	26/01/14	2,159	2,180	2,130	2,130	-40	-1.84	127,700	-
[7388]	26/01/13	2,183	2,183	2,142	2,170	+22	+1.02	106,900	-
[7388]	26/01/09	2,154	2,163	2,144	2,148	+14	+0.66	56,000	-
[7388]	26/01/08	2,155	2,162	2,132	2,134	-17	-0.79	84,700	-
[7388]	26/01/07	2,160	2,172	2,145	2,151	-9	-0.42	77,000	-
[7388]	26/01/06	2,138	2,163	2,122	2,160	+44	+2.08	86,300	-
[7388]	26/01/05	2,160	2,160	2,115	2,116	-6	-0.28	141,800	-
[7388]	25/12/30	2,166	2,166	2,118	2,122	-35	-1.62	88,700	-
[7388]	25/12/29	2,121	2,157	2,117	2,157	+39	+1.84	126,800	-
[7388]	25/12/26	2,111	2,118	2,105	2,118	+14	+0.67	111,000	-
[7388]	25/12/25	2,080	2,116	2,071	2,104	+38	+1.84	140,500	-
[7388]	25/12/24	2,042	2,074	2,041	2,066	+25	+1.22	107,900	-
[7388]	25/12/23	2,030	2,061	2,030	2,041	+11	+0.54	137,400	-
[7388]	25/12/22	2,060	2,065	2,030	2,030	-30	-1.46	173,600	-
[7388]	25/12/19	2,036	2,070	2,036	2,060	+24	+1.18	115,900	-
[7388]	25/12/18	2,030	2,045	2,030	2,036	-2	-0.10	86,000	-
[7388]	25/12/17	2,072	2,072	2,037	2,038	-34	-1.64	133,500	-
[7388]	25/12/16	2,090	2,096	2,072	2,072	-24	-1.15	67,800	-
[7388]	25/12/15	2,073	2,105	2,073	2,096	+14	+0.67	87,800	-
[7388]	25/12/12	2,060	2,087	2,060	2,082	+41	+2.01	107,400	-
[7388]	25/12/11	2,073	2,080	2,041	2,041	-31	-1.50	127,400	-
[7388]	25/12/10	2,103	2,112	2,061	2,072	-33	-1.57	175,200	-
[7388]	25/12/09	2,110	2,118	2,093	2,105	-6	-0.28	101,200	-
[7388]	25/12/08	2,112	2,127	2,109	2,111	-1	-0.05	58,000	-
[7388]	25/12/05	2,101	2,114	2,099	2,112	+10	+0.48	60,000	-
[7388]	25/12/04	2,118	2,131	2,098	2,102	-16	-0.76	96,700	-
[7388]	25/12/03	2,090	2,126	2,078	2,118	+26	+1.24	149,000	-
[7388]	25/12/02	2,116	2,131	2,092	2,092	-20	-0.95	229,300	-
[7388]	25/12/01	2,223	2,225	2,112	2,112	-115	-5.16	386,800	-
[7388]	25/11/28	2,250	2,260	2,224	2,227	-28	-1.24	209,900	-
[7388]	25/11/27	2,251	2,280	2,238	2,255	-137	-5.73	355,100	-
[7388]	25/11/26	2,384	2,392	2,384	2,392	+8	+0.34	140,900	-
[7388]	25/11/25	2,393	2,399	2,382	2,384	+7	+0.29	122,300	-
[7388]	25/11/21	2,356	2,381	2,356	2,377	+21	+0.89	103,100	-
[7388]	25/11/20	2,356	2,364	2,350	2,356	+8	+0.34	67,100	-
[7388]	25/11/19	2,350	2,353	2,339	2,348	+9	+0.38	58,900	-
[7388]	25/11/18	2,347	2,349	2,339	2,339	-12	-0.51	77,000	-
[7388]	25/11/17	2,353	2,362	2,349	2,351	+4	+0.17	74,700	-
[7388]	25/11/14	2,352	2,360	2,339	2,347	-4	-0.17	90,800	-
[7388]	25/11/13	2,368	2,368	2,350	2,351	-11	-0.47	77,600	-
[7388]	25/11/12	2,363	2,373	2,358	2,362	0	0.00	62,500	-
[7388]	25/11/11	2,380	2,380	2,355	2,362	-22	-0.92	86,400	-
[7388]	25/11/10	2,389	2,393	2,360	2,384	+7	+0.29	92,900	-
[7388]	25/11/07	2,336	2,377	2,332	2,377	+47	+2.02	102,200	-
[7388]	25/11/06	2,326	2,345	2,313	2,330	+33	+1.44	95,600	-
[7388]	25/11/05	2,296	2,305	2,276	2,297	0	0.00	82,200	-
[7388]	25/11/04	2,303	2,310	2,269	2,297	+32	+1.41	105,000	-
[7388]	25/10/31	2,265	2,279	2,252	2,265	-13	-0.57	143,800	-
[7388]	25/10/30	2,284	2,330	2,276	2,278	-7	-0.31	141,200	-
[7388]	25/10/29	2,322	2,344	2,285	2,285	-53	-2.27	103,000	-
[7388]	25/10/28	2,386	2,390	2,316	2,338	-49	-2.05	97,000	-
[7388]	25/10/27	2,381	2,399	2,306	2,387	+4	+0.17	118,600	-
[7388]	25/10/24	2,370	2,385	2,360	2,383	+4	+0.17	58,600	-
[7388]	25/10/23	2,369	2,405	2,367	2,379	+26	+1.10	125,800	-
[7388]	25/10/22	2,316	2,367	2,316	2,353	+24	+1.03	88,600	-
[7388]	25/10/21	2,345	2,370	2,323	2,329	-11	-0.47	80,200	-
[7388]	25/10/20	2,348	2,359	2,328	2,340	+2	+0.09	88,100	-
[7388]	25/10/17	2,387	2,400	2,280	2,338	-26	-1.10	168,600	-
[7388]	25/10/16	2,288	2,409	2,280	2,364	+159	+7.21	460,500	-
[7388]	25/10/15	2,218	2,228	2,204	2,205	-3	-0.14	94,400	-
[7388]	25/10/14	2,193	2,217	2,185	2,208	+15	+0.68	76,500	-
[7388]	25/10/10	2,219	2,220	2,182	2,193	-30	-1.35	59,800	-
[7388]	25/10/09	2,214	2,223	2,204	2,223	+10	+0.45	48,900	-
[7388]	25/10/08	2,179	2,213	2,173	2,213	+35	+1.61	44,600	-
[7388]	25/10/07	2,153	2,185	2,153	2,178	+35	+1.63	49,100	-
[7388]	25/10/06	2,160	2,160	2,127	2,143	+32	+1.52	59,900	-
[7388]	25/10/03	2,120	2,136	2,111	2,111	-20	-0.94	74,400	-
[7388]	25/10/02	2,185	2,199	2,126	2,131	+26	+1.24	120,900	-
[7388]	25/10/01	2,150	2,150	2,084	2,105	-58	-2.68	165,800	-
[7388]	25/09/30	2,213	2,215	2,162	2,163	-41	-1.86	110,700	-
[7388]	25/09/29	2,230	2,238	2,201	2,204	-23	-1.03	106,200	-
[7388]	25/09/26	2,243	2,261	2,225	2,227	-17	-0.76	93,900	-
[7388]	25/09/25	2,258	2,262	2,244	2,244	-16	-0.71	53,900	-
[7388]	25/09/24	2,255	2,263	2,244	2,260	+15	+0.67	52,200	-
[7388]	25/09/22	2,244	2,265	2,229	2,245	0	0.00	97,200	-
[7388]	25/09/19	2,210	2,245	2,209	2,245	+33	+1.49	155,000	-
[7388]	25/09/18	2,212	2,222	2,204	2,212	+6	+0.27	42,600	-
[7388]	25/09/17	2,230	2,230	2,200	2,206	-32	-1.43	67,400	-
[7388]	25/09/16	2,201	2,241	2,198	2,238	+38	+1.73	120,700	-
[7388]	25/09/12	2,179	2,210	2,170	2,200	+21	+0.96	137,300	-
[7388]	25/09/11	2,200	2,204	2,178	2,179	-16	-0.73	50,400	-
[7388]	25/09/10	2,190	2,200	2,172	2,195	+19	+0.87	43,900	-
[7388]	25/09/09	2,196	2,207	2,170	2,176	-19	-0.87	108,900	-
[7388]	25/09/08	2,185	2,195	2,181	2,195	+20	+0.92	77,000	-
[7388]	25/09/05	2,165	2,175	2,155	2,175	+13	+0.60	51,700	-