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
[7172]	26/10/29	2,068	2,075	2,052	2,066	-2.0	-0.10	246,500	128,297,730,048
[7172]	26/10/28	2,110	2,110	2,068	2,068	-27.0	-1.29	189,500	128,421,928,960
[7172]	26/10/27	2,109	2,117	2,090	2,095	-6.0	-0.29	136,700	130,098,618,368
[7172]	26/10/26	2,111	2,130	2,101	2,101	-32.0	-1.50	184,700	130,471,215,104
[7172]	26/10/23	2,137	2,138	2,101	2,133	+4.0	+0.19	168,800	132,458,405,888
[7172]	26/10/22	2,145	2,156	2,126	2,129	-11.0	-0.51	127,500	132,210,008,064
[7172]	26/10/21	2,145	2,150	2,134	2,140	+11.0	+0.52	124,300	132,893,097,984
[7172]	26/10/20	2,165	2,172	2,118	2,129	-36.0	-1.66	156,500	132,210,008,064
[7172]	26/10/19	2,181	2,191	2,163	2,165	-34.0	-1.55	128,700	134,445,588,480
[7172]	26/10/16	2,167	2,215	2,167	2,199	+51.0	+2.37	202,700	136,556,978,176
[7172]	26/10/15	2,165	2,166	2,127	2,148	-32.0	-1.47	190,600	133,389,901,824
[7172]	26/10/14	2,198	2,199	2,174	2,180	-14.0	-0.64	107,200	135,377,084,416
[7172]	26/10/13	2,170	2,195	2,158	2,194	+45.0	+2.09	195,200	136,246,476,800
[7172]	26/10/09	2,128	2,152	2,120	2,149	+30.0	+1.42	145,400	133,451,997,184
[7172]	26/10/08	2,126	2,128	2,102	2,119	-14.0	-0.66	146,400	131,589,013,504
[7172]	26/10/07	2,129	2,139	2,125	2,133	-4.0	-0.19	88,900	132,458,405,888
[7172]	26/10/06	2,125	2,144	2,122	2,137	+18.0	+0.85	114,900	132,706,803,712
[7172]	26/10/05	2,116	2,121	2,108	2,119	+11.0	+0.52	94,700	131,589,013,504
[7172]	26/10/02	2,129	2,140	2,108	2,108	-27.0	-1.26	169,700	130,905,915,392
[7172]	26/10/01	2,141	2,148	2,117	2,135	-10.0	-0.47	153,700	132,582,604,800
[7172]	26/09/30	2,136	2,152	2,122	2,145	+11.0	+0.52	134,500	133,203,599,360
[7172]	26/09/29	2,141	2,150	2,126	2,134	-26.0	-1.20	130,700	132,520,501,248
[7172]	26/09/28	2,177	2,179	2,146	2,160	-1.0	-0.05	145,800	134,135,095,296
[7172]	26/09/25	2,144	2,162	2,140	2,161	+27.0	+1.27	183,400	134,197,190,656
[7172]	26/09/24	2,145	2,149	2,125	2,134	-4.0	-0.19	167,700	132,520,501,248
[7172]	26/09/18	2,132	2,147	2,125	2,138	+3.0	+0.14	207,700	132,768,899,072
[7172]	26/09/17	2,100	2,135	2,100	2,135	+41.0	+1.96	134,800	132,582,604,800
[7172]	26/09/16	2,077	2,102	2,077	2,094	+31.0	+1.50	103,200	130,036,523,008
[7172]	26/09/15	2,089	2,094	2,063	2,063	-22.0	-1.06	139,800	128,111,435,776
[7172]	26/09/14	2,069	2,096	2,068	2,085	+12.0	+0.58	137,700	129,477,623,808
[7172]	26/09/11	2,065	2,088	2,063	2,073	-21.0	-1.00	116,200	128,732,430,336
[7172]	26/09/10	2,080	2,100	2,071	2,094	-2.0	-0.10	118,500	130,036,523,008
[7172]	26/09/09	2,088	2,106	2,078	2,096	-6.0	-0.29	124,300	130,160,721,920
[7172]	26/09/08	2,121	2,125	2,094	2,102	-29.0	-1.36	124,300	130,533,318,656
[7172]	26/09/07	2,111	2,131	2,104	2,131	+25.0	+1.19	129,500	132,334,206,976
[7172]	26/09/04	2,094	2,118	2,090	2,106	+7.0	+0.33	96,200	130,781,716,480
[7172]	26/09/03	2,100	2,115	2,092	2,099	+4.0	+0.19	107,100	130,347,016,192
[7172]	26/09/02	2,109	2,114	2,089	2,095	-18.0	-0.85	180,700	130,098,618,368
[7172]	26/09/01	2,121	2,140	2,112	2,113	-19.0	-0.89	170,400	131,216,408,576
[7172]	26/08/31	2,130	2,138	2,109	2,132	-6.0	-0.28	104,200	132,396,302,336
[7172]	26/08/28	2,114	2,138	2,106	2,138	+27.0	+1.28	149,600	132,768,899,072
[7172]	26/08/27	2,126	2,144	2,109	2,111	-17.0	-0.80	148,600	131,092,209,664
[7172]	26/08/26	2,100	2,134	2,100	2,128	+35.0	+1.67	209,500	132,147,904,512
[7172]	26/08/25	2,092	2,104	2,081	2,093	+14.0	+0.67	140,900	129,974,419,456
[7172]	26/08/24	2,091	2,096	2,074	2,079	0	+0.00	134,500	129,105,027,072
[7172]	26/08/21	2,068	2,084	2,056	2,079	+9.0	+0.43	127,300	129,105,027,072
[7172]	26/08/20	2,062	2,076	2,054	2,070	+11.0	+0.53	113,700	128,546,127,872
[7172]	26/08/19	2,081	2,082	2,043	2,059	-28.0	-1.34	237,100	127,863,037,952
[7172]	26/08/18	2,094	2,101	2,079	2,087	-6.0	-0.29	158,700	129,601,822,720
[7172]	26/08/17	2,076	2,093	2,065	2,093	+28.0	+1.36	212,000	129,974,419,456
[7172]	26/08/14	2,060	2,076	2,055	2,065	+3.0	+0.15	157,600	128,235,634,688
[7172]	26/08/13	2,076	2,077	2,050	2,062	-7.0	-0.34	155,100	128,049,332,224
[7172]	26/08/12	2,031	2,071	2,024	2,069	+44.0	+2.17	265,000	128,484,032,512
[7172]	26/08/10	2,015	2,025	1,995	2,025	+16.0	+0.80	257,400	125,751,648,256
[7172]	26/08/07	2,019	2,023	2,001	2,009	-10.0	-0.50	227,600	124,758,056,960
[7172]	26/08/06	2,015	2,026	2,001	2,019	+2.0	+0.10	230,700	125,379,051,520
[7172]	26/08/05	2,000	2,021	1,980	2,017	+29.0	+1.46	328,900	125,257,072,640
[7172]	26/08/04	1,955	2,011	1,952	1,988	-3.0	-0.15	422,200	123,456,151,552
[7172]	26/08/03	2,022	2,045	1,956	1,991	-155.0	-7.22	1,121,800	123,642,454,016
[7172]	26/07/31	2,124	2,164	2,110	2,146	+26.0	+1.23	404,300	133,268,062,208
[7172]	26/07/30	2,112	2,121	2,090	2,120	-3.0	-0.14	806,800	131,653,443,584
[7172]	26/07/29	2,110	2,134	2,094	2,123	+26.0	+1.24	435,900	131,839,746,048
[7172]	26/07/28	2,130	2,131	2,066	2,097	-27.0	-1.27	328,500	130,225,127,424
[7172]	26/07/27	2,158	2,164	2,112	2,124	-12.0	-0.56	374,900	131,901,841,408
[7172]	26/07/24	2,138	2,159	2,114	2,136	-18.0	-0.84	445,300	132,647,051,264
[7172]	26/07/23	2,115	2,154	2,115	2,154	+36.0	+1.70	296,500	133,764,866,048
[7172]	26/07/22	2,113	2,137	2,103	2,118	+4.0	+0.19	264,600	131,529,236,480
[7172]	26/07/21	2,050	2,118	2,050	2,114	+63.0	+3.07	349,800	131,280,838,656
[7172]	26/07/17	2,095	2,106	2,025	2,051	-74	-3.48	496,500	-
[7172]	26/07/16	2,148	2,155	2,118	2,125	-5	-0.23	250,800	-
[7172]	26/07/15	2,111	2,134	2,098	2,130	+33	+1.57	280,400	-
[7172]	26/07/14	2,095	2,105	2,080	2,097	+21	+1.01	230,000	-
[7172]	26/07/13	2,079	2,091	2,059	2,076	+9	+0.44	306,800	-
[7172]	26/07/10	2,080	2,104	2,067	2,067	-8	-0.39	183,800	-
[7172]	26/07/09	2,083	2,085	2,063	2,075	-12	-0.57	253,000	-
[7172]	26/07/08	2,070	2,105	2,070	2,087	+9	+0.43	290,800	-
[7172]	26/07/07	2,085	2,102	2,077	2,078	-9	-0.43	204,200	-
[7172]	26/07/06	2,078	2,097	2,071	2,087	+15	+0.72	185,400	-
[7172]	26/07/03	2,045	2,077	2,045	2,072	+29	+1.42	222,600	-
[7172]	26/07/02	2,018	2,063	2,009	2,043	+41	+2.05	277,500	-
[7172]	26/07/01	2,037	2,048	2,002	2,002	-31	-1.52	244,900	-
[7172]	26/06/30	2,055	2,071	2,033	2,033	-5	-0.25	317,700	-
[7172]	26/06/29	2,038	2,046	2,001	2,038	-28	-1.36	570,300	-
[7172]	26/06/26	2,092	2,092	2,057	2,066	+5	+0.24	797,800	-
[7172]	26/06/25	2,089	2,090	2,061	2,061	0	0.00	233,200	-
[7172]	26/06/24	2,064	2,075	2,057	2,061	-4	-0.19	210,400	-
[7172]	26/06/23	2,086	2,090	2,058	2,065	-22	-1.05	189,500	-
[7172]	26/06/22	2,080	2,102	2,070	2,087	+10	+0.48	189,600	-
[7172]	26/06/19	2,092	2,103	2,071	2,077	-13	-0.62	357,500	-
[7172]	26/06/18	2,095	2,115	2,085	2,090	+6	+0.29	255,600	-
[7172]	26/06/17	2,063	2,095	2,053	2,084	+39	+1.91	250,700	-
[7172]	26/06/16	2,045	2,058	2,030	2,045	-5	-0.24	182,100	-
[7172]	26/06/15	2,058	2,067	2,046	2,050	+26	+1.28	237,400	-
[7172]	26/06/12	2,019	2,038	2,012	2,024	+15	+0.75	225,500	-
[7172]	26/06/11	2,023	2,026	1,986	2,009	-1	-0.05	288,000	-
[7172]	26/06/10	2,020	2,030	2,003	2,010	+5	+0.25	180,300	-
[7172]	26/06/09	2,023	2,046	2,000	2,005	-6	-0.30	214,400	-
[7172]	26/06/08	1,995	2,031	1,984	2,011	-26	-1.28	395,300	-
[7172]	26/06/05	2,009	2,044	2,009	2,037	+47	+2.36	284,700	-
[7172]	26/06/04	1,990	2,023	1,974	1,990	-17	-0.85	317,300	-
[7172]	26/06/03	2,009	2,064	1,992	2,007	-2	-0.10	502,300	-
[7172]	26/06/02	2,000	2,020	1,979	2,009	+3	+0.15	432,500	-
[7172]	26/06/01	2,076	2,077	2,006	2,006	-69	-3.33	444,000	-
[7172]	26/05/29	2,059	2,102	2,057	2,075	+6	+0.29	261,400	-
[7172]	26/05/28	2,071	2,081	2,042	2,069	-8	-0.39	279,300	-
[7172]	26/05/27	2,109	2,109	2,064	2,077	-34	-1.61	269,800	-
[7172]	26/05/26	2,083	2,137	2,068	2,111	+41	+1.98	342,600	-
[7172]	26/05/25	2,128	2,132	2,042	2,070	+16	+0.78	515,500	-
[7172]	26/05/22	2,054	2,061	2,037	2,054	0	0.00	297,800	-
[7172]	26/05/21	2,033	2,066	2,033	2,054	+41	+2.04	231,600	-
[7172]	26/05/20	2,030	2,030	1,995	2,013	-24	-1.18	413,200	-
[7172]	26/05/19	2,059	2,076	2,030	2,037	+2	+0.10	262,600	-
[7172]	26/05/18	2,116	2,121	2,035	2,035	-81	-3.83	473,300	-
[7172]	26/05/15	2,100	2,139	2,094	2,116	+12	+0.57	324,900	-
[7172]	26/05/14	2,106	2,123	2,093	2,104	-13	-0.61	260,400	-
[7172]	26/05/13	2,113	2,128	2,106	2,117	+6	+0.28	279,300	-
[7172]	26/05/12	2,142	2,152	2,097	2,111	-29	-1.36	255,900	-
[7172]	26/05/11	2,119	2,160	2,116	2,140	+38	+1.81	378,900	-
[7172]	26/05/08	2,087	2,118	2,072	2,102	+17	+0.82	356,500	-
[7172]	26/05/07	2,127	2,135	2,085	2,085	-27	-1.28	618,500	-
[7172]	26/05/01	2,188	2,191	2,105	2,112	-80	-3.65	618,000	-
[7172]	26/04/30	1,995	2,228	1,963	2,192	+184	+9.16	1,418,700	-
[7172]	26/04/28	1,977	2,008	1,974	2,008	+32	+1.62	308,300	-
[7172]	26/04/27	1,950	1,979	1,940	1,976	+17	+0.87	283,100	-
[7172]	26/04/24	1,980	1,986	1,949	1,959	-22	-1.11	164,200	-
[7172]	26/04/23	1,967	1,981	1,948	1,981	+14	+0.71	319,300	-
[7172]	26/04/22	1,998	2,007	1,962	1,967	-41	-2.04	350,600	-
[7172]	26/04/21	2,018	2,023	1,998	2,008	-8	-0.40	237,400	-
[7172]	26/04/20	2,041	2,047	2,009	2,016	-22	-1.08	194,300	-
[7172]	26/04/17	2,033	2,044	2,027	2,038	+11	+0.54	164,000	-
[7172]	26/04/16	2,046	2,046	2,013	2,027	+14	+0.70	188,200	-
[7172]	26/04/15	2,049	2,058	2,013	2,013	-30	-1.47	215,500	-
[7172]	26/04/14	2,032	2,048	2,030	2,043	+29	+1.44	207,200	-
[7172]	26/04/13	2,030	2,044	2,011	2,014	-17	-0.84	215,000	-
[7172]	26/04/10	2,050	2,065	2,025	2,031	-5	-0.25	231,200	-
[7172]	26/04/09	2,068	2,079	2,036	2,036	-32	-1.55	247,500	-
[7172]	26/04/08	2,072	2,075	2,059	2,068	+36	+1.77	343,700	-
[7172]	26/04/07	2,037	2,060	2,022	2,032	+8	+0.40	241,600	-
[7172]	26/04/06	2,004	2,030	2,002	2,024	+30	+1.50	231,000	-
[7172]	26/04/03	1,988	2,018	1,985	1,994	+21	+1.06	273,400	-
[7172]	26/04/02	1,990	2,021	1,963	1,973	+2	+0.10	557,100	-
[7172]	26/04/01	1,916	1,971	1,910	1,971	+95	+5.06	427,200	-
[7172]	26/03/31	1,891	1,909	1,876	1,876	-15	-0.79	591,600	-
[7172]	26/03/30	1,879	1,899	1,863	1,891	-45	-2.32	449,200	-
[7172]	26/03/27	1,936	1,947	1,920	1,936	+11	+0.57	382,000	-
[7172]	26/03/26	1,941	1,947	1,900	1,925	-13	-0.67	279,400	-
[7172]	26/03/25	1,923	1,943	1,923	1,938	+40	+2.11	268,600	-
[7172]	26/03/24	1,897	1,903	1,870	1,898	+41	+2.21	270,900	-
[7172]	26/03/23	1,870	1,876	1,843	1,857	-51	-2.67	508,700	-
[7172]	26/03/19	1,930	1,938	1,906	1,908	-51	-2.60	306,000	-
[7172]	26/03/18	1,926	1,959	1,919	1,959	+54	+2.83	272,800	-
[7172]	26/03/17	1,919	1,926	1,895	1,905	+14	+0.74	233,100	-
[7172]	26/03/16	1,905	1,911	1,874	1,891	-21	-1.10	493,000	-
[7172]	26/03/13	1,908	1,931	1,897	1,912	-17	-0.88	343,200	-
[7172]	26/03/12	1,971	1,980	1,913	1,929	-51	-2.58	448,900	-
[7172]	26/03/11	1,980	2,005	1,980	1,980	+20	+1.02	321,600	-
[7172]	26/03/10	1,951	1,974	1,935	1,960	+29	+1.50	445,400	-
[7172]	26/03/09	1,900	1,932	1,875	1,931	-65	-3.26	889,000	-
[7172]	26/03/06	1,955	1,998	1,948	1,996	+17	+0.86	453,500	-
[7172]	26/03/05	1,965	1,993	1,954	1,979	+71	+3.72	555,900	-
[7172]	26/03/04	1,956	1,968	1,868	1,908	-96	-4.79	1,345,600	-
[7172]	26/03/03	2,060	2,060	2,002	2,004	-43	-2.10	627,500	-
[7172]	26/03/02	2,001	2,047	1,991	2,047	-26	-1.25	672,900	-
[7172]	26/02/27	2,055	2,078	2,033	2,073	+30	+1.47	532,300	-
[7172]	26/02/26	2,011	2,059	2,004	2,043	+43	+2.15	688,400	-
[7172]	26/02/25	1,972	2,000	1,960	2,000	+34	+1.73	473,200	-
[7172]	26/02/24	1,957	1,986	1,953	1,966	+3	+0.15	707,600	-
[7172]	26/02/20	2,015	2,018	1,952	1,963	-86	-4.20	1,462,300	-
[7172]	26/02/19	2,026	2,050	2,001	2,049	+23	+1.14	559,900	-
[7172]	26/02/18	2,007	2,032	1,996	2,026	+26	+1.30	536,400	-
[7172]	26/02/17	2,045	2,048	1,976	2,000	-46	-2.25	1,168,300	-
[7172]	26/02/16	2,053	2,063	2,021	2,046	-1	-0.05	847,500	-
[7172]	26/02/13	2,086	2,098	1,983	2,047	-26	-1.25	2,079,700	-
[7172]	26/02/12	2,033	2,113	2,029	2,073	-410	-16.51	3,744,000	-
[7172]	26/02/10	2,411	2,496	2,404	2,483	+77	+3.20	596,700	-
[7172]	26/02/09	2,440	2,440	2,366	2,406	+36	+1.52	348,700	-
[7172]	26/02/06	2,319	2,370	2,287	2,370	+32	+1.37	310,100	-
[7172]	26/02/05	2,374	2,389	2,325	2,338	-3	-0.13	266,100	-
[7172]	26/02/04	2,310	2,349	2,304	2,341	+34	+1.47	274,000	-
[7172]	26/02/03	2,256	2,308	2,245	2,307	+87	+3.92	395,100	-
[7172]	26/02/02	2,211	2,273	2,203	2,220	-1	-0.05	319,800	-
[7172]	26/01/30	2,158	2,225	2,148	2,221	+50	+2.30	204,200	-
[7172]	26/01/29	2,164	2,183	2,135	2,171	-6	-0.28	269,400	-
[7172]	26/01/28	2,180	2,211	2,145	2,177	-27	-1.23	273,300	-
[7172]	26/01/27	2,185	2,205	2,158	2,204	+24	+1.10	192,200	-
[7172]	26/01/26	2,186	2,219	2,155	2,180	-55	-2.46	264,100	-
[7172]	26/01/23	2,197	2,258	2,190	2,235	+37	+1.68	245,800	-
[7172]	26/01/22	2,190	2,207	2,176	2,198	+28	+1.29	185,200	-
[7172]	26/01/21	2,167	2,194	2,141	2,170	-52	-2.34	419,800	-
[7172]	26/01/20	2,250	2,260	2,211	2,222	-8	-0.36	286,000	-
[7172]	26/01/19	2,222	2,259	2,200	2,230	+8	+0.36	304,200	-
[7172]	26/01/16	2,197	2,223	2,172	2,222	+24	+1.09	322,400	-
[7172]	26/01/15	2,132	2,202	2,132	2,198	+64	+3.00	387,300	-
[7172]	26/01/14	2,103	2,184	2,098	2,134	+30	+1.43	552,400	-
[7172]	26/01/13	2,073	2,112	2,054	2,104	+53	+2.58	469,400	-
[7172]	26/01/09	2,035	2,058	2,028	2,051	+20	+0.98	236,100	-
[7172]	26/01/08	2,031	2,068	2,028	2,031	0	0.00	277,500	-
[7172]	26/01/07	2,024	2,042	2,008	2,031	-1	-0.05	289,500	-
[7172]	26/01/06	2,014	2,065	2,014	2,032	+34	+1.70	342,700	-
[7172]	26/01/05	2,026	2,039	1,966	1,998	-40	-1.96	601,500	-
[7172]	25/12/30	2,076	2,078	2,038	2,038	-37	-1.78	441,100	-
[7172]	25/12/29	2,070	2,091	2,044	2,075	0	0.00	559,700	-
[7172]	25/12/26	2,099	2,106	2,060	2,075	-25	-1.19	897,700	-
[7172]	25/12/25	2,081	2,115	2,070	2,100	+40	+1.94	413,900	-
[7172]	25/12/24	2,109	2,131	2,060	2,060	-57	-2.69	690,400	-
[7172]	25/12/23	2,113	2,136	2,096	2,117	+5	+0.24	557,300	-
[7172]	25/12/22	2,225	2,243	2,025	2,112	-139	-6.18	1,900,900	-
[7172]	25/12/19	2,207	2,251	2,203	2,251	+49	+2.23	237,300	-
[7172]	25/12/18	2,178	2,205	2,161	2,202	-2	-0.09	216,900	-
[7172]	25/12/17	2,228	2,228	2,162	2,204	-13	-0.59	390,300	-
[7172]	25/12/16	2,235	2,257	2,208	2,217	-36	-1.60	268,200	-
[7172]	25/12/15	2,201	2,259	2,198	2,253	+32	+1.44	378,500	-
[7172]	25/12/12	2,175	2,221	2,160	2,221	+89	+4.17	433,800	-
[7172]	25/12/11	2,167	2,170	2,089	2,132	-26	-1.20	522,100	-
[7172]	25/12/10	2,209	2,217	2,152	2,158	-51	-2.31	263,500	-
[7172]	25/12/09	2,235	2,252	2,198	2,209	-29	-1.30	360,400	-
[7172]	25/12/08	2,204	2,260	2,201	2,238	+18	+0.81	283,500	-
[7172]	25/12/05	2,200	2,235	2,185	2,220	+12	+0.54	299,000	-
[7172]	25/12/04	2,150	2,223	2,148	2,208	+61	+2.84	246,900	-
[7172]	25/12/03	2,131	2,168	2,114	2,147	+15	+0.70	233,200	-
[7172]	25/12/02	2,211	2,229	2,118	2,132	-82	-3.70	656,200	-
[7172]	25/12/01	2,274	2,274	2,185	2,214	-44	-1.95	648,000	-
[7172]	25/11/28	2,240	2,268	2,233	2,258	+2	+0.09	194,500	-
[7172]	25/11/27	2,213	2,260	2,198	2,256	+52	+2.36	276,200	-
[7172]	25/11/26	2,152	2,215	2,152	2,204	+65	+3.04	271,200	-
[7172]	25/11/25	2,165	2,174	2,120	2,139	+3	+0.14	291,500	-
[7172]	25/11/21	2,119	2,171	2,106	2,136	-14	-0.65	437,400	-
[7172]	25/11/20	2,119	2,170	2,101	2,150	+70	+3.37	392,800	-
[7172]	25/11/19	2,121	2,124	2,052	2,080	-8	-0.38	364,400	-
[7172]	25/11/18	2,132	2,144	2,083	2,088	-80	-3.69	441,600	-
[7172]	25/11/17	2,218	2,225	2,140	2,168	-50	-2.25	565,000	-
[7172]	25/11/14	2,165	2,243	2,153	2,218	+28	+1.28	495,100	-
[7172]	25/11/13	2,181	2,201	2,161	2,190	+11	+0.50	380,000	-
[7172]	25/11/12	2,101	2,179	2,096	2,179	+76	+3.61	392,200	-
[7172]	25/11/11	2,119	2,136	2,075	2,103	-5	-0.24	354,100	-
[7172]	25/11/10	2,042	2,120	2,035	2,108	+97	+4.82	623,400	-
[7172]	25/11/07	2,001	2,034	1,989	2,011	-7	-0.35	277,000	-
[7172]	25/11/06	2,045	2,049	2,012	2,018	-10	-0.49	460,600	-
[7172]	25/11/05	1,935	2,038	1,904	2,028	+68	+3.47	1,187,200	-
[7172]	25/11/04	1,939	2,018	1,939	1,960	+187	+10.55	1,421,700	-
[7172]	25/10/31	1,806	1,806	1,769	1,773	-24	-1.34	500,600	-
[7172]	25/10/30	1,783	1,810	1,780	1,797	+14	+0.79	258,100	-
[7172]	25/10/29	1,848	1,848	1,782	1,783	-56	-3.05	513,700	-
[7172]	25/10/28	1,875	1,875	1,837	1,839	-34	-1.82	370,900	-
[7172]	25/10/27	1,885	1,903	1,866	1,873	-1	-0.05	254,700	-
[7172]	25/10/24	1,888	1,888	1,862	1,874	0	0.00	203,800	-
[7172]	25/10/23	1,883	1,900	1,874	1,874	-24	-1.26	197,000	-
[7172]	25/10/22	1,891	1,899	1,880	1,898	+13	+0.69	192,900	-
[7172]	25/10/21	1,900	1,906	1,874	1,885	-11	-0.58	233,900	-
[7172]	25/10/20	1,870	1,896	1,862	1,896	+58	+3.16	249,900	-
[7172]	25/10/17	1,871	1,873	1,835	1,838	-52	-2.75	217,600	-
[7172]	25/10/16	1,898	1,921	1,881	1,890	-5	-0.26	188,500	-
[7172]	25/10/15	1,866	1,905	1,861	1,895	+49	+2.65	253,000	-
[7172]	25/10/14	1,868	1,884	1,817	1,846	-49	-2.59	512,100	-
[7172]	25/10/10	1,983	1,985	1,895	1,895	-105	-5.25	462,200	-
[7172]	25/10/09	1,977	2,005	1,971	2,000	+23	+1.16	224,200	-
[7172]	25/10/08	1,960	1,994	1,954	1,977	+26	+1.33	298,600	-
[7172]	25/10/07	1,951	1,980	1,942	1,951	+3	+0.15	335,700	-
[7172]	25/10/06	1,936	1,953	1,905	1,948	+66	+3.51	342,500	-
[7172]	25/10/03	1,855	1,923	1,852	1,882	+39	+2.12	336,000	-
[7172]	25/10/02	1,870	1,880	1,833	1,843	-30	-1.60	543,300	-
[7172]	25/10/01	1,998	1,998	1,853	1,873	-127	-6.35	793,500	-
[7172]	25/09/30	2,020	2,023	1,986	2,000	-24	-1.19	239,700	-
[7172]	25/09/29	2,016	2,030	1,987	2,024	+13	+0.65	187,000	-
[7172]	25/09/26	1,987	2,016	1,984	2,011	+26	+1.31	231,900	-
[7172]	25/09/25	1,979	1,988	1,972	1,985	+19	+0.97	279,200	-
[7172]	25/09/24	2,000	2,000	1,957	1,966	-36	-1.80	326,400	-
[7172]	25/09/22	1,990	2,012	1,966	2,002	+14	+0.70	299,000	-
[7172]	25/09/19	1,989	2,009	1,957	1,988	+9	+0.45	413,200	-
[7172]	25/09/18	2,003	2,014	1,977	1,979	-19	-0.95	469,200	-
[7172]	25/09/17	2,036	2,036	1,994	1,998	-29	-1.43	298,000	-
[7172]	25/09/16	2,010	2,037	1,994	2,027	+11	+0.55	216,200	-
[7172]	25/09/12	2,010	2,050	1,991	2,016	+16	+0.80	307,800	-
[7172]	25/09/11	2,030	2,033	1,971	2,000	-9	-0.45	390,700	-
[7172]	25/09/10	2,012	2,020	1,986	2,009	-21	-1.03	291,500	-
[7172]	25/09/09	1,941	2,040	1,937	2,030	+100	+5.18	632,100	-
[7172]	25/09/08	1,908	1,931	1,902	1,930	+38	+2.01	172,200	-
[7172]	25/09/05	1,855	1,900	1,854	1,892	+28	+1.50	208,900	-