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
[2922]	26/10/29	1,891	1,950	1,883	1,950	+59.0	+3.12	147,100	24,535,783,424
[2922]	26/10/28	1,934	1,934	1,891	1,891	-46.0	-2.37	52,800	23,793,418,240
[2922]	26/10/27	1,949	1,951	1,936	1,937	-14.0	-0.72	33,400	24,372,211,712
[2922]	26/10/26	1,972	1,975	1,951	1,951	-21.0	-1.06	32,800	24,548,366,336
[2922]	26/10/23	1,970	1,986	1,963	1,972	+13.0	+0.66	26,600	24,812,597,248
[2922]	26/10/22	1,957	1,965	1,956	1,959	+1.0	+0.05	16,600	24,649,025,536
[2922]	26/10/21	1,967	1,969	1,957	1,958	-9.0	-0.46	13,400	24,636,442,624
[2922]	26/10/20	1,961	1,969	1,956	1,967	+3.0	+0.15	14,600	24,749,684,736
[2922]	26/10/19	1,965	1,975	1,957	1,964	+2.0	+0.10	21,200	24,711,938,048
[2922]	26/10/16	1,963	1,970	1,954	1,962	+7.0	+0.36	17,700	24,686,772,224
[2922]	26/10/15	1,953	1,965	1,951	1,955	0	+0.00	19,000	24,598,695,936
[2922]	26/10/14	1,966	1,975	1,954	1,955	-14.0	-0.71	14,500	24,598,695,936
[2922]	26/10/13	1,960	1,976	1,960	1,969	+16.0	+0.82	15,800	24,774,850,560
[2922]	26/10/09	1,941	1,967	1,940	1,953	+7.0	+0.36	19,700	24,573,530,112
[2922]	26/10/08	1,952	1,952	1,938	1,946	-15.0	-0.76	20,100	24,485,453,824
[2922]	26/10/07	1,959	1,968	1,957	1,961	-4.0	-0.20	9,500	24,674,189,312
[2922]	26/10/06	1,951	1,974	1,951	1,965	+11.0	+0.56	11,900	24,724,520,960
[2922]	26/10/05	1,960	1,968	1,950	1,954	-8.0	-0.41	18,900	24,586,113,024
[2922]	26/10/02	1,969	1,974	1,962	1,962	-26.0	-1.31	16,400	24,686,772,224
[2922]	26/10/01	1,971	1,991	1,967	1,988	+11.0	+0.56	14,200	25,013,915,648
[2922]	26/09/30	1,967	1,991	1,963	1,977	+10.0	+0.51	17,900	24,875,509,760
[2922]	26/09/29	1,980	1,981	1,966	1,967	-44.0	-2.19	24,800	24,749,684,736
[2922]	26/09/28	2,007	2,012	2,000	2,011	+4.0	+0.20	20,900	25,303,312,384
[2922]	26/09/25	1,986	2,014	1,986	2,007	+24.0	+1.21	23,700	25,252,982,784
[2922]	26/09/24	1,990	1,998	1,981	1,983	-9.0	-0.45	19,400	24,951,005,184
[2922]	26/09/18	2,006	2,010	1,990	1,992	-12.0	-0.60	13,000	25,064,247,296
[2922]	26/09/17	1,987	2,004	1,987	2,004	+17.0	+0.86	11,600	25,215,236,096
[2922]	26/09/16	1,985	1,996	1,985	1,987	+2.0	+0.10	7,000	25,001,334,784
[2922]	26/09/15	1,977	1,991	1,977	1,985	+8.0	+0.40	9,900	24,976,168,960
[2922]	26/09/14	1,965	1,981	1,965	1,977	+13.0	+0.66	12,800	24,875,509,760
[2922]	26/09/11	1,960	1,976	1,960	1,964	-11.0	-0.56	24,100	24,711,938,048
[2922]	26/09/10	1,979	1,983	1,973	1,975	-4.0	-0.20	11,600	24,850,343,936
[2922]	26/09/09	1,987	1,990	1,979	1,979	-11.0	-0.55	12,800	24,900,673,536
[2922]	26/09/08	1,986	1,993	1,981	1,990	-3.0	-0.15	11,800	25,039,081,472
[2922]	26/09/07	2,000	2,000	1,989	1,993	-7.0	-0.35	9,900	25,076,828,160
[2922]	26/09/04	1,988	2,000	1,987	2,000	+3.0	+0.15	12,400	25,164,906,496
[2922]	26/09/03	1,990	1,999	1,989	1,997	+5.0	+0.25	13,700	25,127,157,760
[2922]	26/09/02	2,000	2,002	1,990	1,992	-7.0	-0.35	21,100	25,064,247,296
[2922]	26/09/01	2,006	2,020	1,999	1,999	-21.0	-1.04	18,800	25,152,323,584
[2922]	26/08/31	2,011	2,024	2,002	2,020	+9.0	+0.45	21,700	25,416,554,496
[2922]	26/08/28	2,007	2,015	1,998	2,011	-2.0	-0.10	17,100	25,303,312,384
[2922]	26/08/27	2,015	2,030	2,001	2,013	-9.0	-0.45	13,300	25,328,478,208
[2922]	26/08/26	2,024	2,034	2,012	2,022	-2.0	-0.10	21,400	25,441,720,320
[2922]	26/08/25	2,015	2,025	2,010	2,024	+14.0	+0.70	14,200	25,466,884,096
[2922]	26/08/24	2,010	2,030	2,010	2,010	+4.0	+0.20	18,400	25,290,731,520
[2922]	26/08/21	1,996	2,014	1,996	2,006	+7.0	+0.35	24,100	25,240,399,872
[2922]	26/08/20	1,995	2,004	1,988	1,999	+6.0	+0.30	14,100	25,152,323,584
[2922]	26/08/19	1,990	2,003	1,974	1,993	+8.0	+0.40	14,900	25,076,828,160
[2922]	26/08/18	1,991	2,004	1,980	1,985	-20.0	-1.00	15,100	24,976,168,960
[2922]	26/08/17	2,012	2,013	1,993	2,005	-9.0	-0.45	30,000	25,227,819,008
[2922]	26/08/14	1,976	2,015	1,970	2,014	+20.0	+1.00	28,800	25,341,061,120
[2922]	26/08/13	1,971	1,994	1,965	1,994	+23.0	+1.17	27,800	25,089,411,072
[2922]	26/08/12	1,971	1,975	1,957	1,971	+10.0	+0.51	17,400	24,800,014,336
[2922]	26/08/10	1,952	1,968	1,942	1,961	+9.0	+0.46	13,300	24,674,189,312
[2922]	26/08/07	1,930	1,961	1,922	1,952	+22.0	+1.14	29,100	24,560,949,248
[2922]	26/08/06	1,911	1,944	1,910	1,930	+11.0	+0.57	36,200	24,284,133,376
[2922]	26/08/05	1,935	1,961	1,909	1,919	+1.0	+0.05	26,400	24,145,727,488
[2922]	26/08/04	1,959	1,959	1,918	1,918	-33.0	-1.69	21,700	24,133,144,576
[2922]	26/08/03	1,973	1,975	1,941	1,951	-20.0	-1.01	20,400	24,548,366,336
[2922]	26/07/31	1,998	2,000	1,971	1,971	-41.0	-2.04	21,600	24,800,014,336
[2922]	26/07/30	2,018	2,032	1,998	2,012	-25.0	-1.23	34,000	25,315,895,296
[2922]	26/07/29	2,000	2,042	1,995	2,037	+40.0	+2.00	49,500	25,630,455,808
[2922]	26/07/28	2,000	2,001	1,993	1,997	-3.0	-0.15	18,900	25,127,157,760
[2922]	26/07/27	1,997	2,005	1,997	2,000	+16.0	+0.81	20,000	25,164,906,496
[2922]	26/07/24	1,990	1,992	1,977	1,984	-6.0	-0.30	23,200	24,963,586,048
[2922]	26/07/23	2,000	2,000	1,980	1,990	-11.0	-0.55	10,200	25,039,081,472
[2922]	26/07/22	1,992	2,001	1,985	2,001	+2.0	+0.10	15,900	25,177,489,408
[2922]	26/07/21	2,002	2,029	1,995	1,999	-1.0	-0.05	42,300	25,152,323,584
[2922]	26/07/17	1,986	2,000	1,986	2,000	+18	+0.91	29,600	-
[2922]	26/07/16	1,980	1,998	1,977	1,982	+9	+0.46	13,900	-
[2922]	26/07/15	1,973	1,988	1,973	1,973	0	0.00	14,000	-
[2922]	26/07/14	1,980	1,997	1,973	1,973	-5	-0.25	14,300	-
[2922]	26/07/13	1,982	1,994	1,978	1,978	-2	-0.10	14,300	-
[2922]	26/07/10	1,971	1,985	1,971	1,980	+9	+0.46	17,300	-
[2922]	26/07/09	1,986	1,986	1,969	1,971	-15	-0.76	16,500	-
[2922]	26/07/08	1,974	1,994	1,974	1,986	+16	+0.81	26,500	-
[2922]	26/07/07	1,960	1,973	1,960	1,970	+18	+0.92	18,900	-
[2922]	26/07/06	1,952	1,962	1,952	1,952	0	0.00	7,500	-
[2922]	26/07/03	1,950	1,964	1,950	1,952	+7	+0.36	19,500	-
[2922]	26/07/02	1,928	1,958	1,928	1,945	+19	+0.99	21,800	-
[2922]	26/07/01	1,935	1,938	1,926	1,926	-7	-0.36	14,400	-
[2922]	26/06/30	1,956	1,956	1,930	1,933	-24	-1.23	16,800	-
[2922]	26/06/29	1,926	1,959	1,926	1,957	+38	+1.98	47,800	-
[2922]	26/06/26	1,915	1,929	1,915	1,919	+4	+0.21	14,800	-
[2922]	26/06/25	1,914	1,921	1,911	1,915	+1	+0.05	14,500	-
[2922]	26/06/24	1,908	1,920	1,905	1,914	+6	+0.31	10,600	-
[2922]	26/06/23	1,899	1,915	1,899	1,908	+10	+0.53	8,700	-
[2922]	26/06/22	1,923	1,925	1,898	1,898	-25	-1.30	11,500	-
[2922]	26/06/19	1,915	1,923	1,909	1,923	+6	+0.31	16,700	-
[2922]	26/06/18	1,906	1,922	1,895	1,917	+10	+0.52	17,500	-
[2922]	26/06/17	1,904	1,919	1,904	1,907	+3	+0.16	17,600	-
[2922]	26/06/16	1,908	1,908	1,893	1,904	+4	+0.21	6,600	-
[2922]	26/06/15	1,906	1,910	1,899	1,900	-6	-0.31	13,600	-
[2922]	26/06/12	1,902	1,911	1,892	1,906	-4	-0.21	24,800	-
[2922]	26/06/11	1,902	1,910	1,891	1,910	+11	+0.58	15,800	-
[2922]	26/06/10	1,877	1,903	1,877	1,899	+20	+1.06	18,100	-
[2922]	26/06/09	1,870	1,891	1,870	1,879	+9	+0.48	24,200	-
[2922]	26/06/08	1,867	1,889	1,867	1,870	0	0.00	22,200	-
[2922]	26/06/05	1,859	1,888	1,859	1,870	+11	+0.59	16,500	-
[2922]	26/06/04	1,859	1,868	1,859	1,859	-7	-0.38	8,800	-
[2922]	26/06/03	1,855	1,868	1,854	1,866	+7	+0.38	20,000	-
[2922]	26/06/02	1,872	1,874	1,853	1,859	-15	-0.80	18,400	-
[2922]	26/06/01	1,881	1,889	1,874	1,874	-15	-0.79	23,700	-
[2922]	26/05/29	1,895	1,908	1,889	1,889	-5	-0.26	18,100	-
[2922]	26/05/28	1,881	1,897	1,876	1,894	+11	+0.58	20,700	-
[2922]	26/05/27	1,872	1,888	1,872	1,883	+4	+0.21	12,300	-
[2922]	26/05/26	1,878	1,881	1,874	1,879	-7	-0.37	10,900	-
[2922]	26/05/25	1,881	1,889	1,878	1,886	+5	+0.27	16,900	-
[2922]	26/05/22	1,891	1,892	1,880	1,881	-10.0	-0.53	9,300	-
[2922]	26/05/21	1,885	1,902	1,885	1,891	+3.0	+0.16	16,200	-
[2922]	26/05/20	1,890	1,893	1,880	1,888	-3.0	-0.16	8,200	-
[2922]	26/05/19	1,883	1,896	1,883	1,891	+8.0	+0.42	12,700	-
[2922]	26/05/18	1,899	1,899	1,878	1,883	-17.0	-0.89	16,700	-
[2922]	26/05/15	1,889	1,902	1,880	1,900	+11.0	+0.58	22,200	-
[2922]	26/05/14	1,887	1,891	1,875	1,889	+24.0	+1.29	14,700	-
[2922]	26/05/13	1,878	1,899	1,863	1,865	-5.0	-0.27	20,900	-
[2922]	26/05/12	1,867	1,875	1,863	1,870	+3.0	+0.16	10,100	-
[2922]	26/05/11	1,866	1,871	1,864	1,867	-2.0	-0.11	13,600	-
[2922]	26/05/08	1,875	1,877	1,863	1,869	-11.0	-0.59	22,800	-
[2922]	26/05/07	1,856	1,884	1,856	1,880	+22.0	+1.18	17,800	-
[2922]	26/05/01	1,862	1,864	1,848	1,858	+6.0	+0.32	16,900	-
[2922]	26/04/30	1,878	1,878	1,850	1,852	-29.0	-1.54	39,000	-
[2922]	26/04/28	1,855	1,881	1,855	1,881	+26.0	+1.40	21,000	-
[2922]	26/04/27	1,864	1,868	1,855	1,855	-10	-0.54	24,200	-
[2922]	26/04/24	1,869	1,875	1,865	1,865	-2	-0.11	12,500	-
[2922]	26/04/23	1,880	1,881	1,867	1,867	-14	-0.74	25,200	-
[2922]	26/04/22	1,896	1,899	1,881	1,881	-13	-0.69	21,300	-
[2922]	26/04/21	1,898	1,904	1,894	1,894	-4	-0.21	11,900	-
[2922]	26/04/20	1,907	1,907	1,896	1,898	-5	-0.26	10,000	-
[2922]	26/04/17	1,899	1,908	1,898	1,903	+1	+0.05	11,700	-
[2922]	26/04/16	1,902	1,906	1,900	1,902	0	0.00	12,700	-
[2922]	26/04/15	1,886	1,902	1,886	1,902	+16	+0.85	18,100	-
[2922]	26/04/14	1,897	1,902	1,884	1,886	-11	-0.58	23,000	-
[2922]	26/04/13	1,895	1,902	1,892	1,897	+2	+0.11	15,200	-
[2922]	26/04/10	1,898	1,905	1,894	1,895	-1	-0.05	13,900	-
[2922]	26/04/09	1,912	1,919	1,896	1,896	-11	-0.58	21,400	-
[2922]	26/04/08	1,910	1,915	1,905	1,907	+7	+0.37	18,300	-
[2922]	26/04/07	1,891	1,906	1,891	1,900	+6	+0.32	17,200	-
[2922]	26/04/06	1,898	1,903	1,882	1,894	-4	-0.21	37,000	-
[2922]	26/04/03	1,904	1,918	1,897	1,898	+2	+0.11	29,800	-
[2922]	26/04/02	1,899	1,913	1,894	1,896	0	0.00	35,400	-
[2922]	26/04/01	1,913	1,923	1,895	1,896	-17	-0.89	46,400	-
[2922]	26/03/31	1,941	1,941	1,913	1,913	-26	-1.34	25,300	-
[2922]	26/03/30	1,910	1,939	1,903	1,939	-43	-2.17	72,200	-
[2922]	26/03/27	1,969	1,982	1,958	1,982	+14	+0.71	147,000	-
[2922]	26/03/26	1,976	1,978	1,965	1,968	-4	-0.20	42,200	-
[2922]	26/03/25	1,967	1,975	1,967	1,972	+11	+0.56	28,700	-
[2922]	26/03/24	1,951	1,961	1,946	1,961	+24	+1.24	19,400	-
[2922]	26/03/23	1,941	1,946	1,934	1,937	-5	-0.26	31,900	-
[2922]	26/03/19	1,968	1,968	1,942	1,942	-23	-1.17	34,300	-
[2922]	26/03/18	1,952	1,965	1,952	1,965	+14	+0.72	20,100	-
[2922]	26/03/17	1,949	1,957	1,949	1,951	+9	+0.46	23,400	-
[2922]	26/03/16	1,935	1,944	1,935	1,942	+7	+0.36	19,800	-
[2922]	26/03/13	1,930	1,949	1,930	1,935	-2	-0.10	30,200	-
[2922]	26/03/12	1,953	1,953	1,935	1,937	-18	-0.92	26,900	-
[2922]	26/03/11	1,965	1,968	1,955	1,955	-2	-0.10	18,200	-
[2922]	26/03/10	1,963	1,965	1,950	1,957	+11	+0.57	21,800	-
[2922]	26/03/09	1,935	1,960	1,930	1,946	+3	+0.15	42,000	-
[2922]	26/03/06	1,950	1,952	1,937	1,943	-7	-0.36	21,000	-
[2922]	26/03/05	1,950	1,965	1,949	1,950	+17	+0.88	32,600	-
[2922]	26/03/04	1,935	1,944	1,921	1,933	-11	-0.57	33,600	-
[2922]	26/03/03	1,952	1,969	1,941	1,944	-12	-0.61	41,700	-
[2922]	26/03/02	1,960	1,969	1,952	1,956	-16	-0.81	49,600	-
[2922]	26/02/27	1,960	1,972	1,956	1,972	+19	+0.97	43,500	-
[2922]	26/02/26	1,955	1,960	1,951	1,953	-2	-0.10	47,000	-
[2922]	26/02/25	1,950	1,955	1,946	1,955	+11	+0.57	29,100	-
[2922]	26/02/24	1,943	1,950	1,929	1,944	+10	+0.52	37,300	-
[2922]	26/02/20	1,930	1,935	1,921	1,934	+4	+0.21	23,600	-
[2922]	26/02/19	1,934	1,944	1,922	1,930	0	0.00	29,100	-
[2922]	26/02/18	1,933	1,940	1,930	1,930	-2	-0.10	16,500	-
[2922]	26/02/17	1,944	1,944	1,931	1,932	-13	-0.67	17,700	-
[2922]	26/02/16	1,937	1,948	1,933	1,945	+12	+0.62	31,900	-
[2922]	26/02/13	1,936	1,939	1,922	1,933	-2	-0.10	26,600	-
[2922]	26/02/12	1,933	1,937	1,930	1,935	+11	+0.57	28,700	-
[2922]	26/02/10	1,920	1,937	1,915	1,924	+6	+0.31	30,200	-
[2922]	26/02/09	1,929	1,935	1,915	1,918	-4	-0.21	36,800	-
[2922]	26/02/06	1,905	1,924	1,905	1,922	+18	+0.95	21,800	-
[2922]	26/02/05	1,905	1,923	1,900	1,904	+8	+0.42	70,800	-
[2922]	26/02/04	1,880	1,932	1,880	1,896	+14	+0.74	100,500	-
[2922]	26/02/03	1,887	1,893	1,882	1,882	-5	-0.26	26,600	-
[2922]	26/02/02	1,893	1,899	1,885	1,887	+2	+0.11	44,100	-
[2922]	26/01/30	1,895	1,898	1,881	1,885	0	0.00	42,700	-
[2922]	26/01/29	1,873	1,887	1,859	1,885	+20	+1.07	62,300	-
[2922]	26/01/28	1,872	1,872	1,861	1,865	-8	-0.43	39,800	-
[2922]	26/01/27	1,885	1,885	1,872	1,873	-17	-0.90	62,000	-
[2922]	26/01/26	1,901	1,901	1,890	1,890	-12	-0.63	68,500	-
[2922]	26/01/23	1,905	1,906	1,900	1,902	-3	-0.16	25,300	-
[2922]	26/01/22	1,901	1,908	1,900	1,905	+4	+0.21	15,800	-
[2922]	26/01/21	1,911	1,911	1,900	1,901	-10	-0.52	40,100	-
[2922]	26/01/20	1,919	1,921	1,908	1,911	-8	-0.42	42,100	-
[2922]	26/01/19	1,925	1,928	1,915	1,919	-3	-0.16	21,900	-
[2922]	26/01/16	1,925	1,926	1,916	1,922	-3	-0.16	27,200	-
[2922]	26/01/15	1,920	1,932	1,920	1,925	+7	+0.36	19,800	-
[2922]	26/01/14	1,923	1,923	1,917	1,918	-2	-0.10	20,600	-
[2922]	26/01/13	1,926	1,928	1,911	1,920	-6	-0.31	39,600	-
[2922]	26/01/09	1,915	1,926	1,915	1,926	+14	+0.73	19,200	-
[2922]	26/01/08	1,918	1,919	1,912	1,912	-6	-0.31	19,000	-
[2922]	26/01/07	1,920	1,926	1,915	1,918	-8	-0.42	19,000	-
[2922]	26/01/06	1,915	1,926	1,915	1,926	+11	+0.57	17,300	-
[2922]	26/01/05	1,908	1,915	1,905	1,915	+11	+0.58	18,300	-
[2922]	25/12/30	1,912	1,912	1,904	1,904	-7	-0.37	13,400	-
[2922]	25/12/29	1,905	1,911	1,902	1,911	+8	+0.42	24,500	-
[2922]	25/12/26	1,903	1,908	1,903	1,903	0	0.00	16,800	-
[2922]	25/12/25	1,895	1,907	1,893	1,903	+12	+0.63	21,000	-
[2922]	25/12/24	1,891	1,896	1,891	1,891	0	0.00	13,100	-
[2922]	25/12/23	1,892	1,897	1,889	1,891	+1	+0.05	19,300	-
[2922]	25/12/22	1,899	1,901	1,888	1,890	-7	-0.37	25,200	-
[2922]	25/12/19	1,894	1,899	1,892	1,897	+6	+0.32	15,700	-
[2922]	25/12/18	1,883	1,894	1,881	1,891	+11	+0.59	23,700	-
[2922]	25/12/17	1,891	1,891	1,880	1,880	-5	-0.27	21,800	-
[2922]	25/12/16	1,895	1,898	1,885	1,885	-5	-0.26	38,300	-
[2922]	25/12/15	1,882	1,894	1,882	1,890	+9	+0.48	24,900	-
[2922]	25/12/12	1,892	1,899	1,880	1,881	-8	-0.42	42,100	-
[2922]	25/12/11	1,910	1,910	1,889	1,889	-16	-0.84	63,100	-
[2922]	25/12/10	1,905	1,910	1,905	1,905	+2	+0.11	18,500	-
[2922]	25/12/09	1,912	1,915	1,903	1,903	-9	-0.47	30,100	-
[2922]	25/12/08	1,914	1,922	1,911	1,912	-1	-0.05	15,200	-
[2922]	25/12/05	1,923	1,923	1,912	1,913	-8	-0.42	24,700	-
[2922]	25/12/04	1,924	1,927	1,920	1,921	-2	-0.10	27,100	-
[2922]	25/12/03	1,938	1,938	1,923	1,923	-15	-0.77	27,400	-
[2922]	25/12/02	1,942	1,942	1,936	1,938	-3	-0.15	15,000	-
[2922]	25/12/01	1,966	1,966	1,941	1,941	-25	-1.27	23,500	-
[2922]	25/11/28	1,947	1,971	1,947	1,966	+17	+0.87	26,100	-
[2922]	25/11/27	1,945	1,954	1,943	1,949	+5	+0.26	13,900	-
[2922]	25/11/26	1,930	1,944	1,930	1,944	+9	+0.47	16,500	-
[2922]	25/11/25	1,939	1,946	1,930	1,935	-4	-0.21	25,700	-
[2922]	25/11/21	1,920	1,939	1,920	1,939	+21	+1.09	24,400	-
[2922]	25/11/20	1,928	1,928	1,918	1,918	-9	-0.47	32,800	-
[2922]	25/11/19	1,940	1,942	1,927	1,927	-13	-0.67	27,200	-
[2922]	25/11/18	1,941	1,948	1,939	1,940	-1	-0.05	22,700	-
[2922]	25/11/17	1,934	1,946	1,934	1,941	+8	+0.41	22,000	-
[2922]	25/11/14	1,950	1,952	1,929	1,933	-7	-0.36	28,900	-
[2922]	25/11/13	1,934	1,953	1,934	1,940	+7	+0.36	21,200	-
[2922]	25/11/12	1,944	1,961	1,920	1,933	-14	-0.72	40,300	-
[2922]	25/11/11	1,949	1,952	1,939	1,947	-3	-0.15	17,100	-
[2922]	25/11/10	1,946	1,950	1,943	1,950	+2	+0.10	15,400	-
[2922]	25/11/07	1,935	1,948	1,935	1,948	+13	+0.67	10,000	-
[2922]	25/11/06	1,939	1,944	1,935	1,935	-4	-0.21	14,900	-
[2922]	25/11/05	1,950	1,959	1,938	1,939	-9	-0.46	22,800	-
[2922]	25/11/04	1,946	1,958	1,936	1,948	+2	+0.10	19,300	-
[2922]	25/10/31	1,960	1,961	1,946	1,946	-14	-0.71	32,300	-
[2922]	25/10/30	1,969	1,969	1,959	1,960	-9	-0.46	28,100	-
[2922]	25/10/29	1,981	1,983	1,969	1,969	-19	-0.96	21,100	-
[2922]	25/10/28	2,002	2,004	1,988	1,988	-24	-1.19	14,100	-
[2922]	25/10/27	2,001	2,012	1,998	2,012	+11	+0.55	10,400	-
[2922]	25/10/24	2,009	2,010	1,998	2,001	-8	-0.40	12,000	-
[2922]	25/10/23	2,006	2,014	2,006	2,009	+3	+0.15	11,800	-
[2922]	25/10/22	1,998	2,006	1,996	2,006	+12	+0.60	11,300	-
[2922]	25/10/21	1,991	1,996	1,990	1,994	+4	+0.20	6,300	-
[2922]	25/10/20	1,994	1,996	1,990	1,990	+2	+0.10	7,600	-
[2922]	25/10/17	1,982	1,989	1,981	1,988	+8	+0.40	10,700	-
[2922]	25/10/16	1,980	1,987	1,980	1,980	0	0.00	10,300	-
[2922]	25/10/15	1,970	1,983	1,970	1,980	+11	+0.56	12,900	-
[2922]	25/10/14	1,969	1,974	1,958	1,969	-2	-0.10	25,600	-
[2922]	25/10/10	1,980	1,981	1,971	1,971	-13	-0.66	29,100	-
[2922]	25/10/09	1,990	1,994	1,984	1,984	-8	-0.40	16,400	-
[2922]	25/10/08	1,990	1,998	1,990	1,992	+2	+0.10	10,200	-
[2922]	25/10/07	1,985	1,995	1,984	1,990	+5	+0.25	11,900	-
[2922]	25/10/06	1,994	1,994	1,981	1,985	+5	+0.25	19,200	-
[2922]	25/10/03	1,980	1,991	1,980	1,980	0	0.00	13,200	-
[2922]	25/10/02	1,991	1,992	1,980	1,980	-11	-0.55	27,500	-
[2922]	25/10/01	2,001	2,001	1,990	1,991	-10	-0.50	28,800	-
[2922]	25/09/30	2,006	2,009	2,001	2,001	-5	-0.25	12,300	-
[2922]	25/09/29	2,032	2,032	2,006	2,006	-34	-1.67	18,600	-
[2922]	25/09/26	2,028	2,040	2,028	2,040	+12	+0.59	18,900	-
[2922]	25/09/25	2,022	2,030	2,017	2,028	+6	+0.30	16,700	-
[2922]	25/09/24	2,021	2,026	2,015	2,022	+1	+0.05	7,800	-
[2922]	25/09/22	2,020	2,026	2,020	2,021	+1	+0.05	9,400	-
[2922]	25/09/19	2,011	2,020	2,010	2,020	+12	+0.60	14,300	-
[2922]	25/09/18	2,012	2,012	2,005	2,008	-4	-0.20	12,300	-
[2922]	25/09/17	2,017	2,017	2,007	2,012	-5	-0.25	15,100	-
[2922]	25/09/16	2,010	2,018	2,009	2,017	+8	+0.40	9,300	-
[2922]	25/09/12	2,010	2,010	2,004	2,009	+1	+0.05	11,800	-
[2922]	25/09/11	2,003	2,009	2,002	2,008	+3	+0.15	5,900	-
[2922]	25/09/10	2,008	2,009	2,002	2,005	-2	-0.10	6,200	-
[2922]	25/09/09	2,009	2,013	2,001	2,007	-2	-0.10	12,100	-
[2922]	25/09/08	2,001	2,009	2,001	2,009	+10	+0.50	10,200	-
[2922]	25/09/05	2,001	2,005	1,998	1,999	-2	-0.10	9,400	-