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
[7226]	26/10/29	2,100	2,101	2,080	2,086	-11.0	-0.52	492,000	80,324,378,624
[7226]	26/10/28	2,144	2,145	2,097	2,097	-37.0	-1.73	189,300	80,747,945,984
[7226]	26/10/27	2,132	2,137	2,124	2,134	0	+0.00	105,900	82,172,682,240
[7226]	26/10/26	2,126	2,147	2,124	2,134	+12.0	+0.57	110,600	82,172,682,240
[7226]	26/10/23	2,130	2,134	2,108	2,122	-17.0	-0.79	207,700	81,710,604,288
[7226]	26/10/22	2,146	2,157	2,135	2,139	-5.0	-0.23	160,900	82,365,218,816
[7226]	26/10/21	2,163	2,163	2,140	2,144	-1.0	-0.05	143,600	82,557,747,200
[7226]	26/10/20	2,162	2,165	2,144	2,145	-18.0	-0.83	134,400	82,596,257,792
[7226]	26/10/19	2,165	2,171	2,151	2,163	-2.0	-0.09	101,800	83,289,366,528
[7226]	26/10/16	2,120	2,167	2,120	2,165	+46.0	+2.17	177,800	83,366,379,520
[7226]	26/10/15	2,142	2,142	2,112	2,119	-27.0	-1.26	235,900	81,595,088,896
[7226]	26/10/14	2,146	2,157	2,140	2,146	0	+0.00	109,500	82,634,760,192
[7226]	26/10/13	2,141	2,151	2,127	2,146	+20.0	+0.94	153,000	82,634,760,192
[7226]	26/10/09	2,129	2,129	2,114	2,126	+6.0	+0.28	188,100	81,864,630,272
[7226]	26/10/08	2,141	2,142	2,081	2,120	-38.0	-1.76	402,400	81,633,591,296
[7226]	26/10/07	2,145	2,164	2,141	2,158	+9.0	+0.42	178,200	83,096,838,144
[7226]	26/10/06	2,140	2,157	2,137	2,149	+12.0	+0.56	178,600	82,750,275,584
[7226]	26/10/05	2,136	2,144	2,128	2,137	+2.0	+0.09	193,200	82,288,205,824
[7226]	26/10/02	2,160	2,167	2,134	2,135	-41.0	-1.88	298,400	82,211,192,832
[7226]	26/10/01	2,215	2,221	2,163	2,176	-37.0	-1.67	420,200	83,789,955,072
[7226]	26/09/30	2,210	2,221	2,196	2,213	+10.0	+0.45	290,100	85,214,691,328
[7226]	26/09/29	2,225	2,240	2,203	2,203	-97.0	-4.22	375,100	84,829,626,368
[7226]	26/09/28	2,333	2,334	2,300	2,300	-20.0	-0.86	399,100	88,564,744,192
[7226]	26/09/25	2,320	2,326	2,300	2,320	+12.0	+0.52	268,700	89,334,874,112
[7226]	26/09/24	2,321	2,323	2,304	2,308	-4.0	-0.17	223,100	88,872,796,160
[7226]	26/09/18	2,331	2,335	2,307	2,312	-15.0	-0.64	231,900	89,026,822,144
[7226]	26/09/17	2,320	2,330	2,317	2,327	+17.0	+0.74	145,700	89,604,423,680
[7226]	26/09/16	2,306	2,319	2,303	2,310	+20.0	+0.87	153,400	88,949,809,152
[7226]	26/09/15	2,300	2,310	2,290	2,290	-19.0	-0.82	200,400	88,179,687,424
[7226]	26/09/14	2,265	2,309	2,263	2,309	+44.0	+1.94	173,200	88,911,306,752
[7226]	26/09/11	2,250	2,280	2,248	2,265	-10.0	-0.44	223,300	87,217,020,928
[7226]	26/09/10	2,273	2,279	2,250	2,275	-1.0	-0.04	254,900	87,602,085,888
[7226]	26/09/09	2,270	2,284	2,266	2,276	+6.0	+0.26	229,400	87,640,596,480
[7226]	26/09/08	2,294	2,296	2,270	2,270	-29.0	-1.26	283,600	87,409,557,504
[7226]	26/09/07	2,310	2,321	2,295	2,299	+5.0	+0.22	174,000	88,526,241,792
[7226]	26/09/04	2,302	2,307	2,290	2,294	-7.0	-0.30	233,100	88,333,705,216
[7226]	26/09/03	2,314	2,326	2,301	2,301	-3.0	-0.13	175,500	88,603,254,784
[7226]	26/09/02	2,313	2,329	2,297	2,304	-40.0	-1.71	334,700	88,718,770,176
[7226]	26/09/01	2,308	2,355	2,306	2,344	+36.0	+1.56	298,800	90,259,030,016
[7226]	26/08/31	2,330	2,330	2,297	2,308	-29.0	-1.24	307,500	88,872,796,160
[7226]	26/08/28	2,346	2,353	2,332	2,337	-13.0	-0.55	241,600	89,989,488,640
[7226]	26/08/27	2,360	2,377	2,348	2,350	-2.0	-0.09	169,400	90,490,068,992
[7226]	26/08/26	2,352	2,371	2,351	2,352	+1.0	+0.04	139,700	90,567,081,984
[7226]	26/08/25	2,365	2,372	2,351	2,351	-11.0	-0.47	148,600	90,528,571,392
[7226]	26/08/24	2,355	2,370	2,350	2,362	+16.0	+0.68	154,200	90,952,146,944
[7226]	26/08/21	2,332	2,347	2,325	2,346	+4.0	+0.17	169,900	90,336,043,008
[7226]	26/08/20	2,326	2,347	2,320	2,342	+32.0	+1.39	211,600	90,182,017,024
[7226]	26/08/19	2,340	2,340	2,305	2,310	-40.0	-1.70	240,900	88,949,809,152
[7226]	26/08/18	2,349	2,364	2,341	2,350	-4.0	-0.17	156,100	90,490,068,992
[7226]	26/08/17	2,355	2,362	2,348	2,354	+9.0	+0.38	124,800	90,644,094,976
[7226]	26/08/14	2,325	2,365	2,322	2,345	+17.0	+0.73	198,700	90,297,532,416
[7226]	26/08/13	2,329	2,338	2,315	2,328	+3.0	+0.13	232,500	89,642,926,080
[7226]	26/08/12	2,339	2,342	2,323	2,325	-4.0	-0.17	169,300	89,529,286,656
[7226]	26/08/10	2,335	2,357	2,319	2,329	-6.0	-0.26	192,300	89,683,312,640
[7226]	26/08/07	2,333	2,379	2,278	2,335	+35.0	+1.52	307,900	89,914,359,808
[7226]	26/08/06	2,286	2,329	2,280	2,300	+26.0	+1.14	265,400	88,566,603,776
[7226]	26/08/05	2,276	2,295	2,273	2,274	-1.0	-0.04	173,500	87,565,418,496
[7226]	26/08/04	2,303	2,315	2,272	2,275	-41.0	-1.77	184,100	87,603,929,088
[7226]	26/08/03	2,335	2,335	2,266	2,316	-38.0	-1.61	233,600	89,182,724,096
[7226]	26/07/31	2,361	2,380	2,338	2,354	-5.0	-0.21	175,700	90,645,995,520
[7226]	26/07/30	2,351	2,372	2,333	2,359	-17.0	-0.72	149,000	90,838,532,096
[7226]	26/07/29	2,371	2,381	2,340	2,376	+32.0	+1.37	204,700	91,493,154,816
[7226]	26/07/28	2,369	2,370	2,325	2,344	-21.0	-0.89	200,600	90,260,922,368
[7226]	26/07/27	2,375	2,388	2,343	2,365	+9.0	+0.38	180,600	91,069,579,264
[7226]	26/07/24	2,348	2,360	2,338	2,356	0	+0.00	165,200	90,723,008,512
[7226]	26/07/23	2,329	2,356	2,327	2,356	+23.0	+0.99	220,400	90,723,008,512
[7226]	26/07/22	2,320	2,353	2,310	2,333	+9.0	+0.39	174,900	89,837,346,816
[7226]	26/07/21	2,307	2,351	2,305	2,324	+7.0	+0.30	308,000	89,490,776,064
[7226]	26/07/17	2,350	2,353	2,301	2,317	-22	-0.94	221,300	-
[7226]	26/07/16	2,340	2,354	2,324	2,339	+6	+0.26	143,100	-
[7226]	26/07/15	2,319	2,337	2,311	2,333	+37	+1.61	217,600	-
[7226]	26/07/14	2,290	2,314	2,288	2,296	+22	+0.97	208,700	-
[7226]	26/07/13	2,274	2,306	2,261	2,274	+16	+0.71	181,900	-
[7226]	26/07/10	2,252	2,274	2,241	2,258	+6	+0.27	215,500	-
[7226]	26/07/09	2,216	2,254	2,211	2,252	+13	+0.58	234,500	-
[7226]	26/07/08	2,250	2,271	2,234	2,239	-23	-1.02	208,300	-
[7226]	26/07/07	2,262	2,289	2,257	2,262	+14	+0.62	217,000	-
[7226]	26/07/06	2,216	2,256	2,208	2,248	+59	+2.70	252,000	-
[7226]	26/07/03	2,178	2,195	2,167	2,189	+30	+1.39	165,600	-
[7226]	26/07/02	2,138	2,188	2,133	2,159	+27	+1.27	241,800	-
[7226]	26/07/01	2,124	2,140	2,123	2,132	+14	+0.66	115,900	-
[7226]	26/06/30	2,150	2,151	2,118	2,118	-15	-0.70	189,200	-
[7226]	26/06/29	2,134	2,151	2,119	2,133	-1	-0.05	193,300	-
[7226]	26/06/26	2,120	2,149	2,111	2,134	+23	+1.09	183,600	-
[7226]	26/06/25	2,145	2,145	2,111	2,111	-8	-0.38	158,300	-
[7226]	26/06/24	2,102	2,133	2,100	2,119	+18	+0.86	156,500	-
[7226]	26/06/23	2,147	2,153	2,101	2,101	-47	-2.19	220,600	-
[7226]	26/06/22	2,150	2,193	2,143	2,148	-20	-0.92	189,200	-
[7226]	26/06/19	2,161	2,175	2,139	2,168	+2	+0.09	216,900	-
[7226]	26/06/18	2,155	2,189	2,155	2,166	+9	+0.42	198,800	-
[7226]	26/06/17	2,172	2,188	2,157	2,157	+2	+0.09	157,200	-
[7226]	26/06/16	2,150	2,170	2,131	2,155	+5	+0.23	163,800	-
[7226]	26/06/15	2,125	2,166	2,125	2,150	+56	+2.67	192,500	-
[7226]	26/06/12	2,079	2,094	2,069	2,094	+34	+1.65	247,900	-
[7226]	26/06/11	2,060	2,068	2,041	2,060	-18	-0.87	250,600	-
[7226]	26/06/10	2,080	2,086	2,063	2,078	-4	-0.19	307,900	-
[7226]	26/06/09	2,110	2,129	2,082	2,082	-19	-0.90	204,400	-
[7226]	26/06/08	2,100	2,119	2,081	2,101	-34	-1.59	284,100	-
[7226]	26/06/05	2,089	2,139	2,085	2,135	+50	+2.40	232,500	-
[7226]	26/06/04	2,093	2,115	2,077	2,085	-37	-1.74	319,400	-
[7226]	26/06/03	2,100	2,125	2,081	2,122	+20	+0.95	253,200	-
[7226]	26/06/02	2,142	2,143	2,090	2,102	-47	-2.19	308,900	-
[7226]	26/06/01	2,212	2,219	2,125	2,149	-51	-2.32	325,600	-
[7226]	26/05/29	2,200	2,226	2,195	2,200	+9	+0.41	657,700	-
[7226]	26/05/28	2,185	2,217	2,167	2,191	+14	+0.64	706,200	-
[7226]	26/05/27	2,205	2,217	2,165	2,177	-27	-1.23	566,400	-
[7226]	26/05/26	2,196	2,222	2,175	2,204	+14	+0.64	293,800	-
[7226]	26/05/25	2,185	2,190	2,151	2,190	+10	+0.46	370,100	-
[7226]	26/05/22	2,198	2,203	2,164	2,180	-14.0	-0.64	286,600	-
[7226]	26/05/21	2,191	2,209	2,175	2,194	+25.0	+1.15	328,400	-
[7226]	26/05/20	2,230	2,230	2,146	2,169	-64.0	-2.87	449,800	-
[7226]	26/05/19	2,283	2,294	2,206	2,233	-36.0	-1.59	397,100	-
[7226]	26/05/18	2,348	2,348	2,247	2,269	-94.0	-3.98	555,000	-
[7226]	26/05/15	2,340	2,393	2,336	2,363	+31.0	+1.33	367,700	-
[7226]	26/05/14	2,428	2,438	2,303	2,332	-102.0	-4.19	691,000	-
[7226]	26/05/13	2,662	2,666	2,434	2,434	-228.0	-8.56	622,000	-
[7226]	26/05/12	2,690	2,726	2,662	2,662	-15.0	-0.56	200,100	-
[7226]	26/05/11	2,678	2,697	2,648	2,677	-4.0	-0.15	270,300	-
[7226]	26/05/08	2,691	2,706	2,650	2,681	-14.0	-0.52	276,000	-
[7226]	26/05/07	2,718	2,741	2,693	2,695	-1.0	-0.04	223,500	-
[7226]	26/05/01	2,684	2,715	2,670	2,696	-3.0	-0.11	183,400	-
[7226]	26/04/30	2,691	2,705	2,665	2,699	-21.0	-0.77	188,600	-
[7226]	26/04/28	2,667	2,720	2,663	2,720	+39.0	+1.45	215,300	-
[7226]	26/04/27	2,722	2,725	2,665	2,681	-65	-2.37	312,400	-
[7226]	26/04/24	2,766	2,766	2,722	2,746	-11	-0.40	185,800	-
[7226]	26/04/23	2,753	2,762	2,723	2,757	+4	+0.15	215,200	-
[7226]	26/04/22	2,781	2,781	2,735	2,753	-44	-1.57	236,700	-
[7226]	26/04/21	2,816	2,816	2,795	2,797	-4	-0.14	126,500	-
[7226]	26/04/20	2,826	2,835	2,783	2,801	-22	-0.78	249,700	-
[7226]	26/04/17	2,840	2,852	2,822	2,823	-21	-0.74	115,500	-
[7226]	26/04/16	2,850	2,869	2,841	2,844	-6	-0.21	159,600	-
[7226]	26/04/15	2,887	2,901	2,850	2,850	-10	-0.35	146,100	-
[7226]	26/04/14	2,912	2,917	2,850	2,860	-26	-0.90	147,300	-
[7226]	26/04/13	2,879	2,905	2,845	2,886	+4	+0.14	171,600	-
[7226]	26/04/10	2,930	2,944	2,870	2,882	-56	-1.91	300,000	-
[7226]	26/04/09	2,983	3,000	2,932	2,938	-60	-2.00	165,700	-
[7226]	26/04/08	3,000	3,015	2,983	2,998	+48	+1.63	190,900	-
[7226]	26/04/07	2,946	2,980	2,910	2,950	+4	+0.14	144,000	-
[7226]	26/04/06	2,965	2,978	2,946	2,946	-31	-1.04	60,600	-
[7226]	26/04/03	2,959	2,983	2,957	2,977	+18	+0.61	70,900	-
[7226]	26/04/02	3,010	3,040	2,951	2,959	-19	-0.64	166,100	-
[7226]	26/04/01	2,980	2,980	2,942	2,978	+108	+3.76	129,400	-
[7226]	26/03/31	2,870	2,915	2,847	2,870	-15	-0.52	202,000	-
[7226]	26/03/30	2,850	2,902	2,830	2,885	-160	-5.25	198,100	-
[7226]	26/03/27	3,020	3,075	3,020	3,045	+10	+0.33	161,300	-
[7226]	26/03/26	3,075	3,075	3,005	3,035	-5	-0.16	109,000	-
[7226]	26/03/25	3,050	3,060	3,030	3,040	+48	+1.60	120,700	-
[7226]	26/03/24	2,985	3,000	2,967	2,992	+60	+2.05	152,000	-
[7226]	26/03/23	2,994	2,994	2,886	2,932	-88	-2.91	233,500	-
[7226]	26/03/19	3,105	3,110	3,020	3,020	-135	-4.28	161,900	-
[7226]	26/03/18	3,140	3,165	3,115	3,155	+85	+2.77	104,800	-
[7226]	26/03/17	3,080	3,110	3,065	3,070	+10	+0.33	86,900	-
[7226]	26/03/16	3,050	3,085	3,045	3,060	-35	-1.13	101,800	-
[7226]	26/03/13	3,075	3,140	3,075	3,095	-35	-1.12	121,500	-
[7226]	26/03/12	3,155	3,165	3,100	3,130	-50	-1.57	115,700	-
[7226]	26/03/11	3,180	3,205	3,170	3,180	+60	+1.92	131,600	-
[7226]	26/03/10	3,130	3,170	3,095	3,120	+50	+1.63	125,700	-
[7226]	26/03/09	3,000	3,090	2,992	3,070	-135	-4.21	177,900	-
[7226]	26/03/06	3,160	3,205	3,140	3,205	0	0.00	92,800	-
[7226]	26/03/05	3,210	3,270	3,170	3,205	+95	+3.05	181,500	-
[7226]	26/03/04	3,190	3,195	3,040	3,110	-145	-4.45	249,200	-
[7226]	26/03/03	3,405	3,415	3,255	3,255	-155	-4.55	284,000	-
[7226]	26/03/02	3,405	3,450	3,350	3,410	-90	-2.57	162,700	-
[7226]	26/02/27	3,465	3,500	3,455	3,500	+55	+1.60	105,700	-
[7226]	26/02/26	3,430	3,490	3,420	3,445	+10	+0.29	118,300	-
[7226]	26/02/25	3,550	3,550	3,435	3,435	-105	-2.97	232,800	-
[7226]	26/02/24	3,500	3,540	3,450	3,540	+70	+2.02	102,900	-
[7226]	26/02/20	3,480	3,500	3,455	3,470	-35	-1.00	94,300	-
[7226]	26/02/19	3,450	3,525	3,420	3,505	+55	+1.59	109,400	-
[7226]	26/02/18	3,415	3,460	3,405	3,450	+50	+1.47	81,600	-
[7226]	26/02/17	3,430	3,450	3,400	3,400	-15	-0.44	104,700	-
[7226]	26/02/16	3,420	3,440	3,390	3,415	+35	+1.04	102,300	-
[7226]	26/02/13	3,380	3,405	3,330	3,380	0	0.00	130,000	-
[7226]	26/02/12	3,390	3,400	3,310	3,380	-60	-1.74	255,400	-
[7226]	26/02/10	3,430	3,460	3,405	3,440	+50	+1.47	168,600	-
[7226]	26/02/09	3,400	3,420	3,340	3,390	+50	+1.50	172,500	-
[7226]	26/02/06	3,330	3,350	3,200	3,340	+10	+0.30	189,700	-
[7226]	26/02/05	3,340	3,355	3,325	3,330	+5	+0.15	99,700	-
[7226]	26/02/04	3,335	3,375	3,325	3,325	-5	-0.15	196,800	-
[7226]	26/02/03	3,295	3,335	3,275	3,330	+70	+2.15	89,900	-
[7226]	26/02/02	3,310	3,345	3,260	3,260	-45	-1.36	85,500	-
[7226]	26/01/30	3,305	3,315	3,265	3,305	+25	+0.76	75,000	-
[7226]	26/01/29	3,255	3,310	3,205	3,280	+20	+0.61	115,600	-
[7226]	26/01/28	3,285	3,290	3,240	3,260	-70	-2.10	95,500	-
[7226]	26/01/27	3,300	3,335	3,255	3,330	+10	+0.30	116,000	-
[7226]	26/01/26	3,325	3,365	3,300	3,320	-65	-1.92	109,900	-
[7226]	26/01/23	3,370	3,420	3,360	3,385	+15	+0.45	108,100	-
[7226]	26/01/22	3,360	3,385	3,330	3,370	+25	+0.75	94,500	-
[7226]	26/01/21	3,340	3,370	3,320	3,345	-25	-0.74	82,000	-
[7226]	26/01/20	3,400	3,415	3,355	3,370	-30	-0.88	92,100	-
[7226]	26/01/19	3,365	3,415	3,355	3,400	+25	+0.74	90,200	-
[7226]	26/01/16	3,330	3,375	3,325	3,375	+40	+1.20	70,100	-
[7226]	26/01/15	3,315	3,360	3,305	3,335	+20	+0.60	112,000	-
[7226]	26/01/14	3,330	3,345	3,300	3,315	0	0.00	87,400	-
[7226]	26/01/13	3,370	3,370	3,290	3,315	+65	+2.00	128,700	-
[7226]	26/01/09	3,225	3,270	3,225	3,250	+50	+1.56	114,800	-
[7226]	26/01/08	3,195	3,235	3,185	3,200	-5	-0.16	89,800	-
[7226]	26/01/07	3,195	3,235	3,175	3,205	0	0.00	90,300	-
[7226]	26/01/06	3,170	3,220	3,165	3,205	+60	+1.91	128,100	-
[7226]	26/01/05	3,140	3,155	3,065	3,145	+15	+0.48	141,100	-
[7226]	25/12/30	3,165	3,190	3,130	3,130	-45	-1.42	98,800	-
[7226]	25/12/29	3,110	3,175	3,105	3,175	+55	+1.76	217,800	-
[7226]	25/12/26	3,125	3,140	3,085	3,120	+10	+0.32	110,800	-
[7226]	25/12/25	3,060	3,115	3,030	3,110	+75	+2.47	151,300	-
[7226]	25/12/24	3,030	3,055	3,015	3,035	+20	+0.66	165,500	-
[7226]	25/12/23	2,984	3,030	2,970	3,015	+26	+0.87	180,300	-
[7226]	25/12/22	2,967	2,996	2,950	2,989	+38	+1.29	214,400	-
[7226]	25/12/19	2,892	2,953	2,890	2,951	+63	+2.18	235,200	-
[7226]	25/12/18	2,876	2,905	2,863	2,888	+11	+0.38	170,700	-
[7226]	25/12/17	2,894	2,894	2,862	2,877	+13	+0.45	146,500	-
[7226]	25/12/16	2,888	2,892	2,850	2,864	-17	-0.59	155,400	-
[7226]	25/12/15	2,854	2,896	2,852	2,881	+27	+0.95	131,500	-
[7226]	25/12/12	2,800	2,862	2,762	2,854	+104	+3.78	181,500	-
[7226]	25/12/11	2,820	2,820	2,742	2,750	-31	-1.11	123,600	-
[7226]	25/12/10	2,802	2,821	2,781	2,781	-17	-0.61	101,000	-
[7226]	25/12/09	2,819	2,829	2,787	2,798	-21	-0.74	110,600	-
[7226]	25/12/08	2,796	2,820	2,787	2,819	+42	+1.51	68,700	-
[7226]	25/12/05	2,807	2,807	2,766	2,777	-31	-1.10	95,900	-
[7226]	25/12/04	2,773	2,813	2,773	2,808	+30	+1.08	112,300	-
[7226]	25/12/03	2,799	2,799	2,745	2,778	+2	+0.07	118,300	-
[7226]	25/12/02	2,782	2,791	2,757	2,776	-6	-0.22	109,300	-
[7226]	25/12/01	2,807	2,813	2,775	2,782	-24	-0.86	81,200	-
[7226]	25/11/28	2,755	2,806	2,755	2,806	+37	+1.34	145,300	-
[7226]	25/11/27	2,760	2,774	2,756	2,769	+1	+0.04	93,800	-
[7226]	25/11/26	2,750	2,770	2,711	2,768	+57	+2.10	97,700	-
[7226]	25/11/25	2,746	2,752	2,692	2,711	-18	-0.66	89,200	-
[7226]	25/11/21	2,732	2,765	2,713	2,729	-23	-0.84	602,800	-
[7226]	25/11/20	2,681	2,752	2,662	2,752	+105	+3.97	490,000	-
[7226]	25/11/19	2,650	2,679	2,612	2,647	-3	-0.11	182,100	-
[7226]	25/11/18	2,727	2,739	2,650	2,650	-67	-2.47	159,100	-
[7226]	25/11/17	2,715	2,731	2,692	2,717	+7	+0.26	124,800	-
[7226]	25/11/14	2,723	2,757	2,708	2,710	-19	-0.70	196,300	-
[7226]	25/11/13	2,774	2,810	2,720	2,729	-13	-0.47	252,000	-
[7226]	25/11/12	2,668	2,787	2,652	2,742	+87	+3.28	269,000	-
[7226]	25/11/11	2,678	2,680	2,622	2,655	-25	-0.93	101,900	-
[7226]	25/11/10	2,653	2,682	2,643	2,680	+27	+1.02	96,400	-
[7226]	25/11/07	2,641	2,653	2,621	2,653	+12	+0.45	129,000	-
[7226]	25/11/06	2,627	2,661	2,620	2,641	+14	+0.53	133,800	-
[7226]	25/11/05	2,606	2,627	2,576	2,627	+13	+0.50	142,800	-
[7226]	25/11/04	2,592	2,628	2,576	2,614	+31	+1.20	139,100	-
[7226]	25/10/31	2,595	2,600	2,566	2,583	-26	-1.00	142,600	-
[7226]	25/10/30	2,583	2,615	2,575	2,609	+46	+1.79	522,000	-
[7226]	25/10/29	2,629	2,634	2,559	2,563	-60	-2.29	226,500	-
[7226]	25/10/28	2,700	2,700	2,623	2,623	-91	-3.35	164,200	-
[7226]	25/10/27	2,707	2,721	2,703	2,714	+14	+0.52	127,600	-
[7226]	25/10/24	2,700	2,703	2,681	2,700	0	0.00	98,900	-
[7226]	25/10/23	2,683	2,710	2,676	2,700	+17	+0.63	105,200	-
[7226]	25/10/22	2,657	2,690	2,657	2,683	+37	+1.40	111,300	-
[7226]	25/10/21	2,665	2,670	2,644	2,646	-19	-0.71	109,200	-
[7226]	25/10/20	2,660	2,668	2,647	2,665	+29	+1.10	112,900	-
[7226]	25/10/17	2,656	2,666	2,632	2,636	-20	-0.75	70,200	-
[7226]	25/10/16	2,644	2,662	2,639	2,656	+12	+0.45	85,900	-
[7226]	25/10/15	2,630	2,652	2,620	2,644	+46	+1.77	87,400	-
[7226]	25/10/14	2,596	2,634	2,580	2,598	-24	-0.92	150,800	-
[7226]	25/10/10	2,668	2,672	2,619	2,622	-73	-2.71	141,700	-
[7226]	25/10/09	2,701	2,718	2,691	2,695	-8	-0.30	112,700	-
[7226]	25/10/08	2,723	2,740	2,700	2,703	-20	-0.73	135,800	-
[7226]	25/10/07	2,706	2,734	2,695	2,723	+34	+1.26	164,400	-
[7226]	25/10/06	2,690	2,695	2,659	2,689	+64	+2.44	151,400	-
[7226]	25/10/03	2,617	2,647	2,617	2,625	+1	+0.04	119,400	-
[7226]	25/10/02	2,601	2,638	2,598	2,624	+24	+0.92	164,600	-
[7226]	25/10/01	2,687	2,687	2,600	2,600	-121	-4.45	293,700	-
[7226]	25/09/30	2,738	2,743	2,708	2,721	-22	-0.80	128,800	-
[7226]	25/09/29	2,752	2,763	2,740	2,743	-92	-3.25	202,300	-
[7226]	25/09/26	2,778	2,835	2,778	2,835	+69	+2.49	330,600	-
[7226]	25/09/25	2,765	2,775	2,752	2,766	+8	+0.29	152,800	-
[7226]	25/09/24	2,772	2,773	2,744	2,758	-3	-0.11	113,900	-
[7226]	25/09/22	2,761	2,783	2,755	2,761	+1	+0.04	112,900	-
[7226]	25/09/19	2,734	2,760	2,727	2,760	+32	+1.17	201,700	-
[7226]	25/09/18	2,750	2,750	2,708	2,728	-24	-0.87	209,300	-
[7226]	25/09/17	2,788	2,788	2,743	2,752	-36	-1.29	116,200	-
[7226]	25/09/16	2,755	2,794	2,755	2,788	+28	+1.01	111,400	-
[7226]	25/09/12	2,768	2,780	2,760	2,760	+5	+0.18	145,100	-
[7226]	25/09/11	2,742	2,765	2,742	2,755	+8	+0.29	110,100	-
[7226]	25/09/10	2,740	2,755	2,731	2,747	+13	+0.48	99,300	-
[7226]	25/09/09	2,770	2,788	2,727	2,734	-39	-1.41	178,200	-
[7226]	25/09/08	2,780	2,780	2,752	2,773	+5	+0.18	132,700	-
[7226]	25/09/05	2,763	2,775	2,748	2,768	+10	+0.36	106,500	-