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
[4722]	26/10/29	2,428	2,430	2,428	2,428	0	+0.00	692,600	215,305,224,192
[4722]	26/10/28	2,429	2,431	2,428	2,428	0	+0.00	146,100	215,305,224,192
[4722]	26/10/27	2,430	2,432	2,428	2,428	-3.0	-0.12	192,400	215,305,224,192
[4722]	26/10/26	2,429	2,434	2,428	2,431	+3.0	+0.12	97,100	215,571,251,200
[4722]	26/10/23	2,429	2,430	2,427	2,428	0	+0.00	856,400	215,305,224,192
[4722]	26/10/22	2,428	2,433	2,427	2,428	+1.0	+0.04	369,700	215,305,224,192
[4722]	26/10/21	2,431	2,431	2,427	2,427	-3.0	-0.12	112,200	215,216,553,984
[4722]	26/10/20	2,428	2,432	2,428	2,430	+2.0	+0.08	75,500	215,482,580,992
[4722]	26/10/19	2,428	2,433	2,427	2,428	+1.0	+0.04	93,800	215,305,224,192
[4722]	26/10/16	2,427	2,432	2,426	2,427	+1.0	+0.04	153,400	215,216,553,984
[4722]	26/10/15	2,426	2,429	2,425	2,426	0	+0.00	701,100	215,127,883,776
[4722]	26/10/14	2,426	2,427	2,426	2,426	-1.0	-0.04	117,600	215,127,883,776
[4722]	26/10/13	2,426	2,427	2,426	2,427	0	+0.00	218,600	215,216,553,984
[4722]	26/10/09	2,426	2,427	2,426	2,427	+1.0	+0.04	96,800	215,216,553,984
[4722]	26/10/08	2,426	2,427	2,426	2,426	-1.0	-0.04	102,000	215,127,883,776
[4722]	26/10/07	2,426	2,427	2,426	2,427	+1.0	+0.04	150,900	215,216,553,984
[4722]	26/10/06	2,427	2,427	2,426	2,426	0	+0.00	140,400	215,127,883,776
[4722]	26/10/05	2,426	2,427	2,426	2,426	0	+0.00	156,100	215,127,883,776
[4722]	26/10/02	2,427	2,427	2,426	2,426	0	+0.00	186,000	215,127,883,776
[4722]	26/10/01	2,426	2,427	2,425	2,426	+1.0	+0.04	266,500	215,127,883,776
[4722]	26/09/30	2,426	2,426	2,425	2,425	-1.0	-0.04	359,100	215,039,197,184
[4722]	26/09/29	2,426	2,428	2,425	2,426	0	+0.00	3,163,400	215,127,883,776
[4722]	26/09/28	2,426	2,426	2,425	2,426	+1.0	+0.04	265,800	215,127,883,776
[4722]	26/09/25	2,425	2,427	2,425	2,425	-1.0	-0.04	788,400	215,039,197,184
[4722]	26/09/24	2,425	2,433	2,425	2,426	+1.0	+0.04	710,000	215,127,883,776
[4722]	26/09/18	2,426	2,427	2,425	2,425	+1.0	+0.04	576,200	215,039,197,184
[4722]	26/09/17	2,426	2,427	2,424	2,424	-1.0	-0.04	1,123,700	214,950,526,976
[4722]	26/09/16	2,426	2,427	2,424	2,425	-1.0	-0.04	476,600	215,039,197,184
[4722]	26/09/15	2,426	2,427	2,424	2,426	0	+0.00	812,000	215,127,883,776
[4722]	26/09/14	2,426	2,427	2,423	2,426	+6.0	+0.25	467,200	215,127,883,776
[4722]	26/09/11	2,421	2,423	2,416	2,420	-2.0	-0.08	966,500	214,595,829,760
[4722]	26/09/10	2,422	2,427	2,420	2,422	+1.0	+0.04	744,600	214,773,170,176
[4722]	26/09/09	2,427	2,431	2,410	2,421	-25.0	-1.02	655,600	214,684,499,968
[4722]	26/09/08	2,447	2,449	2,446	2,446	0	+0.00	562,800	216,901,402,624
[4722]	26/09/07	2,447	2,449	2,446	2,446	0	+0.00	306,300	216,901,402,624
[4722]	26/09/04	2,448	2,449	2,446	2,446	-1.0	-0.04	412,400	216,901,402,624
[4722]	26/09/03	2,448	2,449	2,447	2,447	0	+0.00	288,900	216,990,072,832
[4722]	26/09/02	2,447	2,449	2,447	2,447	0	+0.00	450,600	216,990,072,832
[4722]	26/09/01	2,451	2,451	2,447	2,447	-2.0	-0.08	668,700	216,990,072,832
[4722]	26/08/31	2,450	2,451	2,448	2,449	-2.0	-0.08	515,900	217,167,429,632
[4722]	26/08/28	2,451	2,472	2,448	2,451	+1.0	+0.04	1,252,300	217,344,770,048
[4722]	26/08/27	2,451	2,451	2,448	2,450	+1.0	+0.04	1,094,700	217,256,099,840
[4722]	26/08/26	2,450	2,451	2,448	2,449	+1.0	+0.04	348,300	217,167,429,632
[4722]	26/08/25	2,447	2,450	2,446	2,448	+2.0	+0.08	1,515,000	217,078,743,040
[4722]	26/08/24	2,447	2,447	2,446	2,446	0	+0.00	853,800	216,901,402,624
[4722]	26/08/21	2,446	2,447	2,445	2,446	0	+0.00	758,200	216,901,402,624
[4722]	26/08/20	2,447	2,447	2,445	2,446	0	+0.00	914,500	216,901,402,624
[4722]	26/08/19	2,446	2,447	2,446	2,446	+1.0	+0.04	781,900	216,901,402,624
[4722]	26/08/18	2,446	2,446	2,445	2,445	0	+0.00	903,200	216,812,716,032
[4722]	26/08/17	2,445	2,446	2,444	2,445	+1.0	+0.04	1,243,800	216,812,716,032
[4722]	26/08/14	2,445	2,446	2,444	2,444	-1.0	-0.04	2,633,000	216,724,045,824
[4722]	26/08/13	2,446	2,446	2,445	2,445	0	+0.00	806,900	216,812,716,032
[4722]	26/08/12	2,445	2,446	2,444	2,445	+1.0	+0.04	823,300	216,812,716,032
[4722]	26/08/10	2,445	2,445	2,444	2,444	-2.0	-0.08	1,815,900	216,724,045,824
[4722]	26/08/07	2,447	2,448	2,445	2,446	0	+0.00	1,687,500	216,901,402,624
[4722]	26/08/06	2,448	2,448	2,446	2,446	-2.0	-0.08	1,301,200	216,901,402,624
[4722]	26/08/05	2,446	2,448	2,445	2,448	+2.0	+0.08	1,435,500	217,078,743,040
[4722]	26/08/04	2,446	2,448	2,446	2,446	+1.0	+0.04	1,115,100	216,901,402,624
[4722]	26/08/03	2,445	2,447	2,444	2,445	0	+0.00	2,009,500	216,812,716,032
[4722]	26/07/31	2,446	2,449	2,443	2,445	-4.0	-0.16	4,032,200	216,812,716,032
[4722]	26/07/30	2,445	2,468	2,443	2,449	+67.0	+2.81	8,666,300	217,167,429,632
[4722]	26/07/29	2,324	2,401	2,296	2,382	+42.0	+1.79	652,300	211,226,132,480
[4722]	26/07/28	2,391	2,407	2,302	2,340	-28.0	-1.18	517,400	207,501,754,368
[4722]	26/07/27	2,260	2,402	2,239	2,368	+158.0	+7.15	842,500	209,984,667,648
[4722]	26/07/24	2,153	2,237	2,106	2,210	+27.0	+1.24	928,700	195,973,873,664
[4722]	26/07/23	2,200	2,260	2,170	2,183	-23.0	-1.04	602,900	193,579,614,208
[4722]	26/07/22	2,236	2,287	2,145	2,206	-70.0	-3.08	960,100	195,619,160,064
[4722]	26/07/21	2,190	2,294	2,185	2,276	+115.0	+5.32	1,439,900	201,826,484,224
[4722]	26/07/17	2,167	2,225	2,127	2,161	+11	+0.51	952,600	-
[4722]	26/07/16	2,070	2,204	2,066	2,150	+119	+5.86	1,354,200	-
[4722]	26/07/15	2,044	2,068	1,958	2,031	-22	-1.07	1,666,300	-
[4722]	26/07/14	1,940	2,078	1,940	2,053	+113	+5.82	1,725,600	-
[4722]	26/07/13	1,740	2,004	1,734	1,940	+210	+12.14	1,503,300	-
[4722]	26/07/10	1,747	1,831	1,709	1,730	-31	-1.76	881,600	-
[4722]	26/07/09	1,688	1,872	1,680	1,761	+33	+1.91	1,062,600	-
[4722]	26/07/08	1,691	1,755	1,676	1,728	+45	+2.67	360,900	-
[4722]	26/07/07	1,664	1,700	1,664	1,683	+17	+1.02	202,200	-
[4722]	26/07/06	1,676	1,689	1,657	1,666	-11	-0.66	209,200	-
[4722]	26/07/03	1,669	1,702	1,648	1,677	+88	+5.54	392,200	-
[4722]	26/07/02	1,571	1,604	1,557	1,589	+69	+4.54	313,000	-
[4722]	26/07/01	1,528	1,541	1,503	1,520	-12	-0.78	137,400	-
[4722]	26/06/30	1,550	1,550	1,525	1,532	-6	-0.39	302,100	-
[4722]	26/06/29	1,500	1,552	1,498	1,538	+38	+2.53	256,800	-
[4722]	26/06/26	1,464	1,505	1,463	1,500	+47	+3.23	257,300	-
[4722]	26/06/25	1,442	1,458	1,441	1,453	+19	+1.32	273,100	-
[4722]	26/06/24	1,455	1,462	1,429	1,434	-3	-0.21	232,800	-
[4722]	26/06/23	1,455	1,456	1,437	1,437	-28	-1.91	272,100	-
[4722]	26/06/22	1,468	1,483	1,459	1,465	-6	-0.41	156,200	-
[4722]	26/06/19	1,472	1,486	1,458	1,471	-27	-1.80	268,200	-
[4722]	26/06/18	1,472	1,504	1,467	1,498	+22	+1.49	248,200	-
[4722]	26/06/17	1,487	1,496	1,475	1,476	+2	+0.14	223,300	-
[4722]	26/06/16	1,491	1,496	1,467	1,474	-25	-1.67	227,400	-
[4722]	26/06/15	1,500	1,514	1,497	1,499	+1	+0.07	188,700	-
[4722]	26/06/12	1,499	1,509	1,488	1,498	-27	-1.77	258,400	-
[4722]	26/06/11	1,552	1,554	1,516	1,525	-18	-1.17	157,200	-
[4722]	26/06/10	1,547	1,552	1,531	1,543	+9	+0.59	128,500	-
[4722]	26/06/09	1,537	1,559	1,522	1,534	-3	-0.20	172,900	-
[4722]	26/06/08	1,531	1,554	1,518	1,537	-16	-1.03	141,900	-
[4722]	26/06/05	1,553	1,566	1,534	1,553	+18	+1.17	141,800	-
[4722]	26/06/04	1,518	1,539	1,515	1,535	+4	+0.26	201,300	-
[4722]	26/06/03	1,562	1,573	1,531	1,531	-62	-3.89	235,400	-
[4722]	26/06/02	1,610	1,610	1,572	1,593	-6	-0.38	203,300	-
[4722]	26/06/01	1,612	1,617	1,590	1,599	+5	+0.31	200,500	-
[4722]	26/05/29	1,577	1,616	1,577	1,594	+36	+2.31	202,500	-
[4722]	26/05/28	1,562	1,562	1,541	1,558	-2	-0.13	177,000	-
[4722]	26/05/27	1,542	1,566	1,539	1,560	+7	+0.45	133,300	-
[4722]	26/05/26	1,567	1,567	1,546	1,553	-17	-1.08	125,600	-
[4722]	26/05/25	1,596	1,596	1,539	1,570	+14	+0.90	209,400	-
[4722]	26/05/22	1,570	1,573	1,543	1,556	-15.0	-0.95	114,500	-
[4722]	26/05/21	1,570	1,598	1,565	1,571	+13.0	+0.83	167,400	-
[4722]	26/05/20	1,600	1,602	1,549	1,558	-54.0	-3.35	197,900	-
[4722]	26/05/19	1,590	1,627	1,570	1,612	+52.0	+3.33	218,700	-
[4722]	26/05/18	1,567	1,583	1,541	1,560	+3.0	+0.19	160,500	-
[4722]	26/05/15	1,544	1,558	1,537	1,557	+13.0	+0.84	181,700	-
[4722]	26/05/14	1,555	1,562	1,533	1,544	-7.0	-0.45	173,300	-
[4722]	26/05/13	1,550	1,563	1,532	1,551	-8.0	-0.51	129,700	-
[4722]	26/05/12	1,570	1,573	1,548	1,559	+2.0	+0.13	182,700	-
[4722]	26/05/11	1,564	1,567	1,546	1,557	-4.0	-0.26	169,500	-
[4722]	26/05/08	1,557	1,578	1,537	1,561	+28.0	+1.83	194,900	-
[4722]	26/05/07	1,551	1,562	1,524	1,533	-10.0	-0.65	348,100	-
[4722]	26/05/01	1,532	1,549	1,524	1,543	+14.0	+0.92	259,400	-
[4722]	26/04/30	1,522	1,537	1,465	1,529	-113.0	-6.88	636,100	-
[4722]	26/04/28	1,660	1,661	1,624	1,642	+22.0	+1.36	254,300	-
[4722]	26/04/27	1,659	1,665	1,614	1,620	-28	-1.70	280,200	-
[4722]	26/04/24	1,636	1,656	1,635	1,648	+1	+0.06	213,300	-
[4722]	26/04/23	1,672	1,687	1,632	1,647	-25	-1.50	301,300	-
[4722]	26/04/22	1,677	1,684	1,661	1,672	+6	+0.36	144,500	-
[4722]	26/04/21	1,681	1,687	1,659	1,666	-5	-0.30	144,800	-
[4722]	26/04/20	1,693	1,693	1,665	1,671	-21	-1.24	166,900	-
[4722]	26/04/17	1,683	1,704	1,683	1,692	+10	+0.59	140,900	-
[4722]	26/04/16	1,700	1,715	1,678	1,682	+10	+0.60	180,400	-
[4722]	26/04/15	1,654	1,688	1,654	1,672	+31	+1.89	228,800	-
[4722]	26/04/14	1,652	1,654	1,638	1,641	+14	+0.86	144,900	-
[4722]	26/04/13	1,600	1,631	1,594	1,627	+9	+0.56	205,800	-
[4722]	26/04/10	1,601	1,626	1,601	1,618	-17	-1.04	262,000	-
[4722]	26/04/09	1,640	1,646	1,631	1,635	-17	-1.03	202,500	-
[4722]	26/04/08	1,653	1,662	1,642	1,652	+20	+1.23	359,400	-
[4722]	26/04/07	1,625	1,651	1,615	1,632	+7	+0.43	215,100	-
[4722]	26/04/06	1,630	1,636	1,622	1,625	+5	+0.31	179,100	-
[4722]	26/04/03	1,607	1,625	1,607	1,620	+19	+1.19	234,500	-
[4722]	26/04/02	1,620	1,638	1,592	1,601	-19	-1.17	239,500	-
[4722]	26/04/01	1,599	1,620	1,594	1,620	+30	+1.89	573,400	-
[4722]	26/03/31	1,582	1,608	1,577	1,590	+25	+1.60	369,200	-
[4722]	26/03/30	1,537	1,575	1,537	1,565	-41	-2.55	421,000	-
[4722]	26/03/27	1,594	1,616	1,589	1,606	+15	+0.94	435,200	-
[4722]	26/03/26	1,602	1,609	1,577	1,591	-25	-1.55	420,400	-
[4722]	26/03/25	1,603	1,628	1,600	1,616	+9	+0.56	280,400	-
[4722]	26/03/24	1,603	1,614	1,590	1,607	+25	+1.58	218,100	-
[4722]	26/03/23	1,591	1,595	1,573	1,582	-19	-1.19	259,200	-
[4722]	26/03/19	1,621	1,640	1,601	1,601	-45	-2.73	196,600	-
[4722]	26/03/18	1,632	1,646	1,622	1,646	+15	+0.92	208,600	-
[4722]	26/03/17	1,652	1,654	1,622	1,631	-14	-0.85	178,000	-
[4722]	26/03/16	1,663	1,672	1,628	1,645	+6	+0.37	259,000	-
[4722]	26/03/13	1,620	1,646	1,620	1,639	+9	+0.55	230,100	-
[4722]	26/03/12	1,636	1,650	1,621	1,630	-27	-1.63	320,800	-
[4722]	26/03/11	1,659	1,673	1,643	1,657	-10	-0.60	405,000	-
[4722]	26/03/10	1,670	1,688	1,653	1,667	-3	-0.18	331,700	-
[4722]	26/03/09	1,642	1,678	1,627	1,670	-36	-2.11	387,800	-
[4722]	26/03/06	1,672	1,716	1,665	1,706	+41	+2.46	335,100	-
[4722]	26/03/05	1,680	1,691	1,647	1,665	+21	+1.28	357,200	-
[4722]	26/03/04	1,664	1,673	1,631	1,644	-23	-1.38	379,200	-
[4722]	26/03/03	1,735	1,735	1,665	1,667	-94	-5.34	263,700	-
[4722]	26/03/02	1,804	1,806	1,749	1,761	-58	-3.19	181,900	-
[4722]	26/02/27	1,836	1,837	1,799	1,819	+23	+1.28	299,600	-
[4722]	26/02/26	1,750	1,820	1,742	1,796	+54	+3.10	256,600	-
[4722]	26/02/25	1,757	1,757	1,726	1,742	-1	-0.06	204,400	-
[4722]	26/02/24	1,785	1,793	1,739	1,743	-53	-2.95	239,300	-
[4722]	26/02/20	1,815	1,822	1,788	1,796	-22	-1.21	200,300	-
[4722]	26/02/19	1,822	1,829	1,795	1,818	-3	-0.16	292,300	-
[4722]	26/02/18	1,777	1,827	1,755	1,821	+40	+2.25	276,500	-
[4722]	26/02/17	1,782	1,803	1,767	1,781	+8	+0.45	307,900	-
[4722]	26/02/16	1,761	1,781	1,746	1,773	+23	+1.31	326,600	-
[4722]	26/02/13	1,809	1,818	1,750	1,750	-69	-3.79	187,800	-
[4722]	26/02/12	1,839	1,859	1,806	1,819	-50	-2.68	285,500	-
[4722]	26/02/10	1,817	1,882	1,816	1,869	+66	+3.66	333,500	-
[4722]	26/02/09	1,822	1,829	1,779	1,803	+21	+1.18	402,300	-
[4722]	26/02/06	1,853	1,865	1,772	1,782	-55	-2.99	529,400	-
[4722]	26/02/05	1,828	1,852	1,810	1,837	+34	+1.89	277,300	-
[4722]	26/02/04	1,874	1,880	1,802	1,803	-87	-4.60	424,600	-
[4722]	26/02/03	1,896	1,908	1,877	1,890	0	0.00	215,500	-
[4722]	26/02/02	1,902	1,933	1,890	1,890	-6	-0.32	251,300	-
[4722]	26/01/30	1,915	1,921	1,889	1,896	-17	-0.89	267,900	-
[4722]	26/01/29	1,900	1,916	1,883	1,913	+6	+0.31	178,600	-
[4722]	26/01/28	1,926	1,936	1,903	1,907	-23	-1.19	241,100	-
[4722]	26/01/27	1,951	1,958	1,929	1,930	-32	-1.63	189,400	-
[4722]	26/01/26	1,939	1,967	1,933	1,962	0	0.00	233,900	-
[4722]	26/01/23	1,963	1,976	1,945	1,962	+15	+0.77	213,200	-
[4722]	26/01/22	1,966	1,983	1,941	1,947	+4	+0.21	222,100	-
[4722]	26/01/21	1,925	1,949	1,922	1,943	-6	-0.31	197,500	-
[4722]	26/01/20	1,958	1,967	1,943	1,949	-11	-0.56	165,400	-
[4722]	26/01/19	1,983	1,994	1,959	1,960	-27	-1.36	158,000	-
[4722]	26/01/16	1,997	2,007	1,977	1,987	0	0.00	226,400	-
[4722]	26/01/15	2,000	2,023	1,977	1,987	-35	-1.73	275,700	-
[4722]	26/01/14	2,019	2,042	2,010	2,022	-5	-0.25	109,400	-
[4722]	26/01/13	2,020	2,033	2,004	2,027	+19	+0.95	102,000	-
[4722]	26/01/09	2,007	2,020	1,997	2,008	+6	+0.30	107,000	-
[4722]	26/01/08	2,006	2,013	1,991	2,002	+6	+0.30	106,000	-
[4722]	26/01/07	1,995	2,019	1,973	1,996	-1	-0.05	113,700	-
[4722]	26/01/06	1,963	2,000	1,956	1,997	+40	+2.04	148,800	-
[4722]	26/01/05	1,984	1,996	1,941	1,957	-26	-1.31	137,700	-
[4722]	25/12/30	1,995	1,997	1,975	1,983	-7	-0.35	104,800	-
[4722]	25/12/29	1,984	1,997	1,965	1,990	-11	-0.55	143,200	-
[4722]	25/12/26	1,995	2,016	1,992	2,001	+6	+0.30	162,300	-
[4722]	25/12/25	1,995	2,007	1,978	1,995	+10	+0.50	153,600	-
[4722]	25/12/24	1,975	2,006	1,974	1,985	+7	+0.35	122,100	-
[4722]	25/12/23	1,953	2,009	1,953	1,978	+25	+1.28	175,100	-
[4722]	25/12/22	1,977	1,983	1,938	1,953	-22	-1.11	242,200	-
[4722]	25/12/19	1,959	1,983	1,959	1,975	+15	+0.77	224,800	-
[4722]	25/12/18	1,946	1,968	1,943	1,960	+17	+0.87	151,900	-
[4722]	25/12/17	1,940	1,945	1,923	1,943	-6	-0.31	142,200	-
[4722]	25/12/16	1,941	1,955	1,932	1,949	-18	-0.92	144,700	-
[4722]	25/12/15	1,959	1,975	1,949	1,967	+11	+0.56	104,100	-
[4722]	25/12/12	1,935	1,956	1,934	1,956	+28	+1.45	152,400	-
[4722]	25/12/11	1,942	1,956	1,921	1,928	-14	-0.72	145,600	-
[4722]	25/12/10	1,951	1,957	1,935	1,942	+12	+0.62	224,400	-
[4722]	25/12/09	1,956	1,959	1,913	1,930	-32	-1.63	248,700	-
[4722]	25/12/08	1,955	1,981	1,950	1,962	+3	+0.15	190,600	-
[4722]	25/12/05	1,964	1,973	1,944	1,959	-10	-0.51	193,400	-
[4722]	25/12/04	1,958	1,982	1,955	1,969	+6	+0.31	198,800	-
[4722]	25/12/03	1,985	1,992	1,963	1,963	-32	-1.60	221,100	-
[4722]	25/12/02	2,031	2,041	1,989	1,995	-39	-1.92	195,400	-
[4722]	25/12/01	2,100	2,119	2,034	2,034	-19	-0.93	191,300	-
[4722]	25/11/28	2,092	2,109	2,053	2,053	-47	-2.24	173,500	-
[4722]	25/11/27	2,079	2,100	2,070	2,100	+34	+1.65	96,600	-
[4722]	25/11/26	2,061	2,068	2,031	2,066	+31	+1.52	185,900	-
[4722]	25/11/25	2,075	2,078	2,027	2,035	-46	-2.21	163,900	-
[4722]	25/11/21	2,025	2,081	2,025	2,081	+58	+2.87	193,900	-
[4722]	25/11/20	2,028	2,029	2,007	2,023	+9	+0.45	191,100	-
[4722]	25/11/19	2,051	2,051	2,006	2,014	-37	-1.80	187,700	-
[4722]	25/11/18	2,070	2,080	2,038	2,051	-39	-1.87	171,000	-
[4722]	25/11/17	2,109	2,116	2,076	2,090	-23	-1.09	140,800	-
[4722]	25/11/14	2,116	2,130	2,097	2,113	-6	-0.28	116,100	-
[4722]	25/11/13	2,139	2,146	2,109	2,119	+5	+0.24	120,600	-
[4722]	25/11/12	2,137	2,153	2,105	2,114	-35	-1.63	152,400	-
[4722]	25/11/11	2,155	2,160	2,119	2,149	-3	-0.14	84,700	-
[4722]	25/11/10	2,146	2,152	2,112	2,152	+17	+0.80	80,800	-
[4722]	25/11/07	2,110	2,140	2,110	2,135	+30	+1.43	115,700	-
[4722]	25/11/06	2,126	2,136	2,095	2,105	-25	-1.17	118,800	-
[4722]	25/11/05	2,125	2,142	2,084	2,130	-1	-0.05	90,600	-
[4722]	25/11/04	2,139	2,151	2,125	2,131	-45	-2.07	125,900	-
[4722]	25/10/31	2,150	2,176	2,138	2,176	+43	+2.02	164,400	-
[4722]	25/10/30	2,131	2,156	2,126	2,133	+28	+1.33	140,100	-
[4722]	25/10/29	2,154	2,154	2,089	2,105	-59	-2.73	166,300	-
[4722]	25/10/28	2,220	2,229	2,151	2,164	-47	-2.13	179,800	-
[4722]	25/10/27	2,199	2,233	2,185	2,211	+22	+1.01	173,400	-
[4722]	25/10/24	2,149	2,190	2,116	2,189	-6	-0.27	317,500	-
[4722]	25/10/23	2,035	2,197	2,025	2,195	+20	+0.92	547,000	-
[4722]	25/10/22	2,200	2,212	2,143	2,175	-23	-1.05	473,400	-
[4722]	25/10/21	2,173	2,206	2,159	2,198	+31	+1.43	168,900	-
[4722]	25/10/20	2,171	2,174	2,155	2,167	+35	+1.64	98,300	-
[4722]	25/10/17	2,158	2,168	2,126	2,132	-38	-1.75	88,300	-
[4722]	25/10/16	2,176	2,194	2,160	2,170	-10	-0.46	101,000	-
[4722]	25/10/15	2,168	2,184	2,161	2,180	+31	+1.44	116,500	-
[4722]	25/10/14	2,181	2,198	2,134	2,149	-66	-2.98	202,800	-
[4722]	25/10/10	2,232	2,248	2,211	2,215	-53	-2.34	106,500	-
[4722]	25/10/09	2,256	2,268	2,235	2,268	+1	+0.04	97,800	-
[4722]	25/10/08	2,286	2,303	2,265	2,267	-14	-0.61	89,200	-
[4722]	25/10/07	2,278	2,281	2,248	2,281	-9	-0.39	116,500	-
[4722]	25/10/06	2,290	2,296	2,254	2,290	+65	+2.92	116,200	-
[4722]	25/10/03	2,182	2,240	2,182	2,225	+45	+2.06	101,100	-
[4722]	25/10/02	2,266	2,283	2,180	2,180	-94	-4.13	185,800	-
[4722]	25/10/01	2,297	2,306	2,258	2,274	-47	-2.02	175,600	-
[4722]	25/09/30	2,335	2,335	2,290	2,321	+7	+0.30	129,400	-
[4722]	25/09/29	2,345	2,355	2,312	2,314	-20	-0.86	174,200	-
[4722]	25/09/26	2,273	2,342	2,273	2,334	+47	+2.06	193,700	-
[4722]	25/09/25	2,278	2,291	2,260	2,287	+7	+0.31	165,800	-
[4722]	25/09/24	2,272	2,284	2,258	2,280	+3	+0.13	133,500	-
[4722]	25/09/22	2,291	2,301	2,277	2,277	-13	-0.57	136,100	-
[4722]	25/09/19	2,313	2,321	2,277	2,290	-7	-0.30	182,400	-
[4722]	25/09/18	2,277	2,297	2,256	2,297	+36	+1.59	97,300	-
[4722]	25/09/17	2,268	2,268	2,249	2,261	-28	-1.22	108,800	-
[4722]	25/09/16	2,277	2,324	2,259	2,289	+7	+0.31	178,500	-
[4722]	25/09/12	2,289	2,289	2,242	2,282	+29	+1.29	189,000	-
[4722]	25/09/11	2,257	2,283	2,231	2,253	-14	-0.62	174,200	-
[4722]	25/09/10	2,239	2,278	2,233	2,267	+28	+1.25	143,400	-
[4722]	25/09/09	2,236	2,260	2,218	2,239	+13	+0.58	106,900	-
[4722]	25/09/08	2,204	2,236	2,204	2,226	+35	+1.60	105,100	-
[4722]	25/09/05	2,195	2,200	2,168	2,191	-9	-0.41	135,100	-