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
[7322]	26/10/29	1,858	1,900	1,853	1,900	+55	+2.98103	2,331,500	197,716,770,816
[7322]	26/10/28	1,878	1,880	1,831	1,845	+7	+0.380849	286,200	191,993,380,864
[7322]	26/10/27	1,827	1,848	1,791	1,838	+51	+2.853945	268,300	191,264,948,224
[7322]	26/10/26	1,795	1,828	1,777	1,787	+12	+0.676056	377,600	185,957,826,560
[7322]	26/10/23	1,777	1,788	1,687	1,775	-64	-3.480152	587,600	184,709,087,232
[7322]	26/10/22	1,938	1,938	1,825	1,839	-85	-4.417879	291,800	191,369,019,392
[7322]	26/10/21	1,880	1,935	1,872	1,924	+83	+4.508419	273,300	200,214,249,472
[7322]	26/10/20	1,944	1,945	1,832	1,841	-114	-5.831202	430,700	191,577,145,344
[7322]	26/10/19	1,942	1,961	1,903	1,955	-22	-1.112797	212,200	203,440,144,384
[7322]	26/10/16	1,970	1,989	1,951	1,977	+47	+2.435233	287,100	205,729,497,088
[7322]	26/10/15	1,954	1,983	1,900	1,930	-74	-3.692615	352,900	200,838,610,944
[7322]	26/10/14	2,074	2,074	1,996	2,004	-71	-3.421687	293,700	208,539,156,480
[7322]	26/10/13	2,135	2,144	2,062	2,075	-11	-0.527325	249,000	215,927,521,280
[7322]	26/10/09	2,180	2,180	2,083	2,086	-64	-2.976744	338,800	217,072,189,440
[7322]	26/10/08	2,225	2,244	2,142	2,150	-97	-4.316867	327,800	223,732,137,984
[7322]	26/10/07	2,267	2,327	2,236	2,247	-49	-2.134146	261,700	233,826,091,008
[7322]	26/10/06	2,264	2,303	2,245	2,296	+34	+1.503095	271,600	238,925,103,104
[7322]	26/10/05	2,280	2,308	2,225	2,262	+7	+0.310421	320,000	235,387,011,072
[7322]	26/10/02	2,278	2,333	2,255	2,255	-2	-0.088613	472,600	234,658,578,432
[7322]	26/10/01	2,255	2,278	2,171	2,257	+5	+0.222025	623,100	234,866,704,384
[7322]	26/09/30	2,255	2,288	2,202	2,252	-1	-0.044385	663,300	234,346,397,696
[7322]	26/09/29	2,285	2,295	2,221	2,253	-59	-2.551903	443,500	234,450,452,480
[7322]	26/09/28	2,255	2,329	2,230	2,312	+74	+3.306524	666,700	240,590,094,336
[7322]	26/09/25	2,079	2,240	2,073	2,238	+181	+8.799222	760,400	232,889,532,416
[7322]	26/09/24	2,087	2,088	2,017	2,057	-30	-1.43747	514,800	214,054,420,480
[7322]	26/09/18	2,070	2,090	2,028	2,087	+22	+1.065375	553,700	217,176,260,608
[7322]	26/09/17	2,075	2,111	2,033	2,065	+3	+0.14549	389,900	214,886,907,904
[7322]	26/09/16	2,025	2,088	2,025	2,062	+40	+1.978239	446,400	214,574,727,168
[7322]	26/09/15	2,062	2,074	2,001	2,022	-24	-1.173021	349,600	210,412,257,280
[7322]	26/09/14	2,030	2,070	2,000	2,046	+13	+0.639449	532,800	212,909,735,936
[7322]	26/09/11	1,995	2,041	1,893	2,033	-133	-6.140351	1,569,200	211,556,941,824
[7322]	26/09/10	2,077	2,186	2,077	2,166	+90	+4.33526	326,900	225,397,112,832
[7322]	26/09/09	2,084	2,110	2,058	2,076	-17	-0.812231	210,100	216,031,576,064
[7322]	26/09/08	2,128	2,144	2,090	2,093	-47	-2.196262	181,400	217,800,622,080
[7322]	26/09/07	2,159	2,169	2,127	2,140	-19	-0.880037	231,800	222,691,508,224
[7322]	26/09/04	2,210	2,219	2,102	2,159	-29	-1.325411	360,700	224,668,680,192
[7322]	26/09/03	2,161	2,207	2,137	2,188	+50	+2.338634	372,500	227,686,465,536
[7322]	26/09/02	2,108	2,155	2,094	2,138	+6	+0.281426	428,600	222,483,398,656
[7322]	26/09/01	2,213	2,225	2,116	2,132	-121	-5.370617	707,100	221,859,020,800
[7322]	26/08/31	2,152	2,253	2,131	2,253	+101	+4.693309	769,100	234,450,452,480
[7322]	26/08/28	2,105	2,169	2,088	2,152	+54	+2.57388	304,900	223,940,247,552
[7322]	26/08/27	2,058	2,110	2,045	2,098	+48	+2.341463	203,800	218,320,928,768
[7322]	26/08/26	2,018	2,079	2,008	2,050	+34	+1.686508	275,300	213,325,987,840
[7322]	26/08/25	2,000	2,031	1,994	2,016	+31	+1.561713	165,500	209,787,895,808
[7322]	26/08/24	2,044	2,044	1,979	1,985	-27	-1.341948	202,900	206,561,984,512
[7322]	26/08/21	2,024	2,043	2,003	2,012	-13	-0.641975	221,200	209,371,643,904
[7322]	26/08/20	1,982	2,038	1,969	2,025	+43	+2.169526	580,200	210,724,454,400
[7322]	26/08/19	2,007	2,059	1,971	1,982	-99	-4.757328	331,500	206,249,803,776
[7322]	26/08/18	2,091	2,133	2,079	2,081	+3	+0.14437	363,300	216,551,882,752
[7322]	26/08/17	2,084	2,123	2,052	2,078	+1	+0.048146	263,500	216,239,702,016
[7322]	26/08/14	2,020	2,103	2,019	2,077	+63	+3.128103	481,600	216,135,647,232
[7322]	26/08/13	1,950	2,038	1,931	2,014	+98	+5.114823	423,000	209,579,769,856
[7322]	26/08/12	1,862	1,927	1,833	1,916	+94	+5.159166	508,300	199,381,745,664
[7322]	26/08/10	1,900	1,905	1,822	1,822	-79	-4.155708	427,300	189,599,973,376
[7322]	26/08/07	1,920	1,929	1,882	1,901	-19	-0.989583	216,600	197,820,825,600
[7322]	26/08/06	1,890	1,964	1,885	1,920	+50	+2.673797	289,400	199,797,997,568
[7322]	26/08/05	1,843	1,881	1,816	1,870	+60	+3.314917	234,400	194,594,930,688
[7322]	26/08/04	1,840	1,876	1,789	1,810	-33	-1.790559	399,100	188,351,234,048
[7322]	26/08/03	1,846	1,902	1,804	1,843	-67	-3.507853	671,600	191,785,271,296
[7322]	26/07/31	1,882	2,074	1,840	1,910	+68	+3.69164	1,053,800	198,757,384,192
[7322]	26/07/30	1,826	1,857	1,800	1,842	-22	-1.180258	352,300	191,681,200,128
[7322]	26/07/29	1,971	1,974	1,825	1,864	-114	-5.763397	400,500	193,970,552,832
[7322]	26/07/28	2,045	2,052	1,971	1,978	-76	-3.700097	384,400	205,833,551,872
[7322]	26/07/27	2,019	2,070	2,002	2,054	+57	+2.854281	367,500	213,742,223,360
[7322]	26/07/24	1,949	2,019	1,932	1,997	+20	+1.011634	310,900	207,810,723,840
[7322]	26/07/23	1,948	1,994	1,936	1,977	+31	+1.593011	200,300	205,729,497,088
[7322]	26/07/22	1,946	1,975	1,919	1,946	+14	+0.724638	420,700	202,503,585,792
[7322]	26/07/21	1,810	1,949	1,791	1,932	+157	+8.84507	766,900	201,046,736,896
[7322]	26/07/17	1,855	1,882	1,728	1,775	-120	-6.332454	432,600	-
[7322]	26/07/16	1,876	1,918	1,870	1,895	0	0	264,900	-
[7322]	26/07/15	1,845	1,898	1,826	1,895	+70	+3.835616	248,900	-
[7322]	26/07/14	1,810	1,838	1,776	1,825	+28	+1.558152	202,100	-
[7322]	26/07/13	1,801	1,833	1,788	1,797	-2	-0.111173	204,100	-
[7322]	26/07/10	1,847	1,869	1,793	1,799	-19	-1.045105	227,800	-
[7322]	26/07/09	1,826	1,830	1,787	1,818	-38	-2.047414	410,500	-
[7322]	26/07/08	1,785	1,878	1,776	1,856	+76	+4.269663	559,200	-
[7322]	26/07/07	1,825	1,873	1,753	1,780	-36	-1.982379	534,800	-
[7322]	26/07/06	1,824	1,844	1,790	1,816	-9	-0.493151	226,600	-
[7322]	26/07/03	1,800	1,825	1,783	1,825	+25	+1.388889	317,300	-
[7322]	26/07/02	1,762	1,817	1,753	1,800	+63	+3.626943	409,100	-
[7322]	26/07/01	1,734	1,750	1,724	1,737	+17	+0.988372	200,400	-
[7322]	26/06/30	1,765	1,777	1,717	1,720	-46	-2.604757	332,000	-
[7322]	26/06/29	1,731	1,766	1,716	1,766	+45	+2.614759	512,600	-
[7322]	26/06/26	1,680	1,721	1,670	1,721	+53	+3.177458	461,600	-
[7322]	26/06/25	1,680	1,680	1,656	1,668	+22	+1.336574	219,900	-
[7322]	26/06/24	1,674	1,694	1,625	1,646	-35	-2.082094	336,200	-
[7322]	26/06/23	1,702	1,716	1,680	1,681	-15	-0.884434	245,900	-
[7322]	26/06/22	1,653	1,703	1,651	1,696	+36	+2.168675	306,700	-
[7322]	26/06/19	1,680	1,681	1,627	1,660	-34	-2.007084	450,400	-
[7322]	26/06/18	1,719	1,737	1,683	1,694	+11	+0.653595	250,600	-
[7322]	26/06/17	1,761	1,782	1,681	1,683	-61	-3.497706	445,800	-
[7322]	26/06/16	1,768	1,788	1,710	1,744	-47	-2.624232	239,300	-
[7322]	26/06/15	1,800	1,838	1,780	1,791	+40	+2.284409	334,800	-
[7322]	26/06/12	1,732	1,774	1,724	1,751	+58	+3.425871	410,900	-
[7322]	26/06/11	1,686	1,710	1,647	1,693	+11	+0.653983	291,500	-
[7322]	26/06/10	1,680	1,740	1,675	1,682	-3	-0.178042	278,100	-
[7322]	26/06/09	1,629	1,704	1,629	1,685	+76	+4.723431	379,300	-
[7322]	26/06/08	1,555	1,609	1,550	1,609	-3	-0.186104	323,100	-
[7322]	26/06/05	1,630	1,634	1,595	1,612	+20	+1.256281	313,900	-
[7322]	26/06/04	1,559	1,619	1,545	1,592	+3	+0.188798	343,600	-
[7322]	26/06/03	1,629	1,639	1,571	1,589	-37	-2.275523	358,000	-
[7322]	26/06/02	1,570	1,640	1,522	1,626	+45	+2.8463	456,300	-
[7322]	26/06/01	1,610	1,616	1,565	1,581	-17	-1.06383	588,300	-
[7322]	26/05/29	1,655	1,693	1,598	1,598	-26	-1.600985	2,283,900	-
[7322]	26/05/28	1,653	1,653	1,590	1,624	-30	-1.813785	318,800	-
[7322]	26/05/27	1,713	1,713	1,652	1,654	-53	-3.104862	365,300	-
[7322]	26/05/26	1,700	1,753	1,653	1,707	0	0	304,500	-
[7322]	26/05/25	1,719	1,722	1,665	1,707	-4	-0.233781	349,900	-
[7322]	26/05/22	1,750	1,771	1,709	1,711	-28	-1.610121	324,700	-
[7322]	26/05/21	1,739	1,767	1,725	1,739	+29	+1.695906	345,200	-
[7322]	26/05/20	1,717	1,729	1,689	1,710	+1	+0.058514	330,000	-
[7322]	26/05/19	1,708	1,739	1,682	1,709	+41	+2.458034	371,500	-
[7322]	26/05/18	1,719	1,735	1,664	1,668	-29	-1.708898	383,000	-
[7322]	26/05/15	1,712	1,754	1,658	1,697	-21	-1.222352	568,100	-
[7322]	26/05/14	1,785	1,803	1,706	1,718	-75	-4.182934	782,500	-
[7322]	26/05/13	1,682	1,861	1,668	1,793	+114	+6.789756	1,536,000	-
[7322]	26/05/12	1,700	1,708	1,668	1,679	+5	+0.298686	268,400	-
[7322]	26/05/11	1,659	1,698	1,645	1,674	+15	+0.904159	259,300	-
[7322]	26/05/08	1,675	1,683	1,599	1,659	-23	-1.36742	421,400	-
[7322]	26/05/07	1,700	1,727	1,659	1,682	+48	+2.937576	392,700	-
[7322]	26/05/01	1,611	1,648	1,578	1,634	+29	+1.806854	369,500	-
[7322]	26/04/30	1,615	1,625	1,573	1,605	-30	-1.834862	434,300	-
[7322]	26/04/28	1,536	1,635	1,526	1,635	+105	+6.862745	328,600	-
[7322]	26/04/27	1,500	1,536	1,481	1,530	+1	+0.065402	288,700	-
[7322]	26/04/24	1,542	1,550	1,510	1,529	-14	-0.907323	198,300	-
[7322]	26/04/23	1,552	1,570	1,509	1,543	-12	-0.771704	304,200	-
[7322]	26/04/22	1,606	1,613	1,552	1,555	-51	-3.175592	263,900	-
[7322]	26/04/21	1,655	1,669	1,597	1,606	-49	-2.960725	291,300	-
[7322]	26/04/20	1,699	1,700	1,655	1,655	-25	-1.488095	205,100	-
[7322]	26/04/17	1,702	1,720	1,675	1,680	-33	-1.926445	227,700	-
[7322]	26/04/16	1,700	1,730	1,699	1,713	+17	+1.002358	260,300	-
[7322]	26/04/15	1,700	1,756	1,691	1,696	+23	+1.374776	409,500	-
[7322]	26/04/14	1,653	1,687	1,640	1,673	+31	+1.887942	353,700	-
[7322]	26/04/13	1,638	1,684	1,620	1,642	-4	-0.243013	242,900	-
[7322]	26/04/10	1,680	1,704	1,646	1,646	-11	-0.66385	207,700	-
[7322]	26/04/09	1,652	1,672	1,628	1,657	+21	+1.283619	298,800	-
[7322]	26/04/08	1,625	1,653	1,611	1,636	+75	+4.804612	380,300	-
[7322]	26/04/07	1,548	1,579	1,535	1,561	+32	+2.092871	209,700	-
[7322]	26/04/06	1,536	1,547	1,518	1,529	+13	+0.85752	256,200	-
[7322]	26/04/03	1,552	1,552	1,502	1,516	-1	-0.06592	281,500	-
[7322]	26/04/02	1,576	1,610	1,504	1,517	-35	-2.255155	558,700	-
[7322]	26/04/01	1,529	1,565	1,497	1,552	+113	+7.852675	661,200	-
[7322]	26/03/31	1,448	1,503	1,439	1,439	-35	-2.374491	665,400	-
[7322]	26/03/30	1,409	1,511	1,408	1,474	-91	-5.814696	693,600	-
[7322]	26/03/27	1,510	1,565	1,502	1,565	+53	+3.505291	634,800	-
[7322]	26/03/26	1,547	1,552	1,497	1,512	-33	-2.135922	309,200	-
[7322]	26/03/25	1,525	1,560	1,525	1,545	+48	+3.206413	360,400	-
[7322]	26/03/24	1,497	1,527	1,487	1,497	+47	+3.241379	367,600	-
[7322]	26/03/23	1,452	1,467	1,417	1,450	-72	-4.730618	529,600	-
[7322]	26/03/19	1,507	1,527	1,495	1,522	-28	-1.806452	630,800	-
[7322]	26/03/18	1,502	1,557	1,497	1,550	+73	+4.942451	385,200	-
[7322]	26/03/17	1,505	1,532	1,470	1,477	-8	-0.538721	246,400	-
[7322]	26/03/16	1,500	1,515	1,470	1,485	-30	-1.980198	340,400	-
[7322]	26/03/13	1,445	1,525	1,442	1,515	+45	+3.061224	616,000	-
[7322]	26/03/12	1,510	1,522	1,465	1,470	-65	-4.234528	399,200	-
[7322]	26/03/11	1,555	1,580	1,535	1,535	+5	+0.326797	342,400	-
[7322]	26/03/10	1,480	1,545	1,477	1,530	+90	+6.25	446,000	-
[7322]	26/03/09	1,435	1,452	1,397	1,440	-95	-6.188925	612,000	-
[7322]	26/03/06	1,485	1,542	1,467	1,535	0	0	455,600	-
[7322]	26/03/05	1,472	1,547	1,472	1,535	+125	+8.865248	639,200	-
[7322]	26/03/04	1,467	1,487	1,370	1,410	-127	-8.26285	677,600	-
[7322]	26/03/03	1,530	1,585	1,512	1,537	0	0	493,600	-
[7322]	26/03/02	1,502	1,537	1,480	1,537	-40	-2.536462	490,400	-
[7322]	26/02/27	1,507	1,590	1,507	1,577	+72	+4.784053	453,600	-
[7322]	26/02/26	1,505	1,522	1,490	1,505	+20	+1.346801	325,600	-
[7322]	26/02/25	1,500	1,502	1,457	1,485	-27	-1.785714	436,400	-
[7322]	26/02/24	1,530	1,545	1,455	1,512	-18	-1.176471	477,600	-
[7322]	26/02/20	1,507	1,540	1,505	1,530	0	0	185,200	-
[7322]	26/02/19	1,495	1,535	1,485	1,530	+35	+2.341137	240,400	-
[7322]	26/02/18	1,477.5	1,507.5	1,465	1,495	+30	+2.047782	367,600	-
[7322]	26/02/17	1,510	1,530	1,465	1,465	-55	-3.618421	397,200	-
[7322]	26/02/16	1,527.5	1,527.5	1,487.5	1,520	-5	-0.327869	414,400	-
[7322]	26/02/13	1,540	1,552.5	1,497.5	1,525	-37.5	-2.4	587,200	-
[7322]	26/02/12	1,475	1,577.5	1,472.5	1,562.5	+95	+6.473595	522,800	-
[7322]	26/02/10	1,457.5	1,472.5	1,442.5	1,467.5	+20	+1.381693	250,800	-
[7322]	26/02/09	1,420	1,460	1,407.5	1,447.5	+52.5	+3.763441	524,800	-
[7322]	26/02/06	1,370	1,397.5	1,350	1,395	+25	+1.824818	365,600	-
[7322]	26/02/05	1,357.5	1,380	1,342.5	1,370	+32.5	+2.429907	318,400	-
[7322]	26/02/04	1,312.5	1,345	1,290	1,337.5	+35	+2.68714	236,000	-
[7322]	26/02/03	1,260	1,307.5	1,250	1,302.5	+77.5	+6.326531	358,800	-
[7322]	26/02/02	1,267.5	1,275	1,225	1,225	-25	-2	254,800	-
[7322]	26/01/30	1,255	1,267.5	1,243.75	1,250	+2.5	+0.200401	220,800	-
[7322]	26/01/29	1,243.75	1,255	1,231.25	1,247.5	+12.5	+1.012146	323,600	-
[7322]	26/01/28	1,237.5	1,246.25	1,223.75	1,235	-17.5	-1.397206	235,600	-
[7322]	26/01/27	1,238.75	1,257.5	1,228.75	1,252.5	+10	+0.804829	167,600	-
[7322]	26/01/26	1,257.5	1,262.5	1,236.25	1,242.5	-37.5	-2.929688	332,800	-
[7322]	26/01/23	1,250	1,295	1,247.5	1,280	+22.5	+1.789264	275,200	-
[7322]	26/01/22	1,248.75	1,267.5	1,246.25	1,257.5	+31.25	+2.54842	216,800	-
[7322]	26/01/21	1,213.75	1,252.5	1,211.25	1,226.25	-23.75	-1.9	459,200	-
[7322]	26/01/20	1,247.5	1,267.5	1,230	1,250	+5	+0.401606	260,400	-
[7322]	26/01/19	1,242.5	1,260	1,230	1,245	0	0	239,600	-
[7322]	26/01/16	1,227.5	1,250	1,227.5	1,245	+17.5	+1.425662	224,000	-
[7322]	26/01/15	1,202.5	1,232.5	1,202.5	1,227.5	+25	+2.079002	192,800	-
[7322]	26/01/14	1,186.25	1,203.75	1,168.75	1,202.5	+17.5	+1.476793	234,400	-
[7322]	26/01/13	1,198.75	1,198.75	1,178.75	1,185	+21.25	+1.825994	209,200	-
[7322]	26/01/09	1,158.75	1,171.25	1,152.5	1,163.75	+8.75	+0.757576	249,200	-
[7322]	26/01/08	1,155	1,178.75	1,150	1,155	0	0	219,600	-
[7322]	26/01/07	1,138.75	1,163.75	1,138.75	1,155	+8.75	+0.763359	210,000	-
[7322]	26/01/06	1,137.5	1,167.5	1,132.5	1,146.25	+20	+1.775805	442,000	-
[7322]	26/01/05	1,101.25	1,127.5	1,101.25	1,126.25	+25	+2.270148	280,400	-
[7322]	25/12/30	1,086.25	1,122.5	1,082.5	1,101.25	+17.5	+1.614764	498,000	-
[7322]	25/12/29	1,057.5	1,083.75	1,052.5	1,083.75	+26.25	+2.48227	228,000	-
[7322]	25/12/26	1,056.25	1,071.25	1,053.75	1,057.5	-1.25	-0.118064	145,600	-
[7322]	25/12/25	1,062.5	1,062.5	1,052.5	1,058.75	-2.5	-0.235571	118,400	-
[7322]	25/12/24	1,077.5	1,081.25	1,051.25	1,061.25	-10	-0.933489	201,600	-
[7322]	25/12/23	1,058.75	1,082.5	1,057.5	1,071.25	+1.25	+0.116822	246,400	-
[7322]	25/12/22	1,068.75	1,072.5	1,062.5	1,070	+13.75	+1.301775	316,400	-
[7322]	25/12/19	1,040	1,056.25	1,040	1,056.25	+15	+1.440576	336,400	-
[7322]	25/12/18	1,018.75	1,042.5	1,016.25	1,041.25	+10	+0.969697	325,200	-
[7322]	25/12/17	1,033.75	1,038.75	1,013.75	1,031.25	+2.5	+0.243013	277,600	-
[7322]	25/12/16	1,061.25	1,065	1,028.75	1,028.75	-35	-3.290247	289,600	-
[7322]	25/12/15	1,023.75	1,065	1,023.75	1,063.75	+40	+3.907204	342,400	-
[7322]	25/12/12	1,007.5	1,033.75	1,003.75	1,023.75	+33.75	+3.409091	290,800	-
[7322]	25/12/11	1,010	1,011.25	990	990	-11.25	-1.123596	200,800	-
[7322]	25/12/10	1,013.75	1,015	995	1,001.25	-12.5	-1.233046	423,600	-
[7322]	25/12/09	1,030	1,030	1,012.5	1,013.75	-8.75	-0.855746	198,800	-
[7322]	25/12/08	1,031.25	1,032.5	1,006.25	1,022.5	+5	+0.4914	243,200	-
[7322]	25/12/05	1,032.5	1,035	1,017.5	1,017.5	-16.25	-1.571947	218,400	-
[7322]	25/12/04	1,003.75	1,033.75	995	1,033.75	+25	+2.478315	246,000	-
[7322]	25/12/03	1,032.5	1,032.5	1,006.25	1,008.75	-26.25	-2.536232	276,400	-
[7322]	25/12/02	1,042.5	1,042.5	1,021.25	1,035	+7.5	+0.729927	217,200	-
[7322]	25/12/01	1,040	1,048.75	1,020	1,027.5	+5	+0.488998	304,400	-
[7322]	25/11/28	1,012.5	1,028.75	1,007.5	1,022.5	+10	+0.987654	235,200	-
[7322]	25/11/27	1,008.75	1,027.5	1,006.25	1,012.5	+11.25	+1.123596	239,200	-
[7322]	25/11/26	995	1,005	982.5	1,001.25	+27.5	+2.824134	408,800	-
[7322]	25/11/25	970	986.25	963.75	973.75	+11.25	+1.168831	184,800	-
[7322]	25/11/21	942.5	972.5	942.5	962.5	+2.5	+0.260417	299,600	-
[7322]	25/11/20	951.25	960	943.75	960	+25	+2.673797	316,800	-
[7322]	25/11/19	925	940	922.5	935	+13.75	+1.492537	334,800	-
[7322]	25/11/18	946.25	946.25	921.25	921.25	-26.25	-2.770449	296,800	-
[7322]	25/11/17	960	963.75	943.75	947.5	-7.5	-0.78534	196,800	-
[7322]	25/11/14	936.25	957.5	931.25	955	+8.75	+0.924703	235,200	-
[7322]	25/11/13	936.25	952.5	935	946.25	+10	+1.068091	238,000	-
[7322]	25/11/12	925	945	922.5	936.25	+10	+1.079622	228,000	-
[7322]	25/11/11	947.5	951.25	921.25	926.25	-21.25	-2.242744	269,200	-
[7322]	25/11/10	950	957.5	940	947.5	+15	+1.608579	454,400	-
[7322]	25/11/07	950	953.75	928.75	932.5	-32.5	-3.367876	448,800	-
[7322]	25/11/06	918.75	967.5	917.5	965	+52.5	+5.753425	497,200	-
[7322]	25/11/05	911.25	923.75	875	912.5	-13.75	-1.48448	439,600	-
[7322]	25/11/04	910	930	901.25	926.25	+13.75	+1.506849	239,200	-
[7322]	25/10/31	916.25	921.25	903.75	912.5	-3.75	-0.409277	185,600	-
[7322]	25/10/30	897.5	918.75	897.5	916.25	+16.25	+1.805556	519,200	-
[7322]	25/10/29	911.25	917.5	898.75	900	-11.25	-1.234568	239,600	-
[7322]	25/10/28	948.75	950	911.25	911.25	-31.25	-3.31565	377,600	-
[7322]	25/10/27	917.5	942.5	917.5	942.5	+32.5	+3.571429	418,800	-
[7322]	25/10/24	920	921.25	910	910	-6.25	-0.682128	113,200	-
[7322]	25/10/23	905	921.25	905	916.25	+1.25	+0.136612	135,200	-
[7322]	25/10/22	908.75	917.5	905	915	+6.25	+0.687758	180,400	-
[7322]	25/10/21	928.75	928.75	907.5	908.75	-11.25	-1.222826	220,000	-
[7322]	25/10/20	898.75	920	896.25	920	+33.75	+3.808181	422,000	-
[7322]	25/10/17	893.75	896.25	880	886.25	-18.75	-2.071823	248,400	-
[7322]	25/10/16	886.25	912.5	885	905	+21.25	+2.404526	246,800	-
[7322]	25/10/15	867.5	885	863.75	883.75	+27.5	+3.211679	174,800	-
[7322]	25/10/14	861.25	872.5	848.75	856.25	-21.25	-2.421652	349,200	-
[7322]	25/10/10	893.75	901.25	871.25	877.5	-43.75	-4.748982	493,600	-
[7322]	25/10/09	888.75	921.25	888.75	921.25	+33.75	+3.802817	351,600	-
[7322]	25/10/08	881.25	900	881.25	887.5	+13.75	+1.573677	279,600	-
[7322]	25/10/07	880	890	873.75	873.75	-5	-0.56899	154,000	-
[7322]	25/10/06	871.25	883.75	853.75	878.75	+7.5	+0.860832	504,000	-
[7322]	25/10/03	860	875	860	871.25	+8.75	+1.014493	127,600	-
[7322]	25/10/02	882.5	887.5	860	862.5	-15	-1.709402	243,200	-
[7322]	25/10/01	902.5	902.5	871.25	877.5	-26.25	-2.904564	293,600	-
[7322]	25/09/30	881.25	905	870	903.75	+22.5	+2.553191	319,200	-
[7322]	25/09/29	901.25	905	878.75	881.25	-25	-2.758621	265,600	-
[7322]	25/09/26	886.25	906.25	882.5	906.25	+25	+2.836879	450,000	-
[7322]	25/09/25	867.5	881.25	865	881.25	+12.5	+1.438849	208,800	-
[7322]	25/09/24	873.75	873.75	863.75	868.75	0	0	147,600	-
[7322]	25/09/22	866.25	881.25	860	868.75	+2.5	+0.2886	330,400	-
[7322]	25/09/19	857.5	870	853.75	866.25	+12.5	+1.464129	336,400	-
[7322]	25/09/18	861.25	863.75	850	853.75	-2.5	-0.291971	260,800	-
[7322]	25/09/17	872.5	872.5	856.25	856.25	-18.75	-2.142857	326,400	-
[7322]	25/09/16	880	883.75	875	875	-5	-0.568182	152,800	-
[7322]	25/09/12	883.75	883.75	875	880	+3.75	+0.42796	237,200	-
[7322]	25/09/11	887.5	890	875	876.25	-11.25	-1.267606	217,600	-
[7322]	25/09/10	873.75	893.75	873.75	887.5	+11.25	+1.28388	286,400	-
[7322]	25/09/09	887.5	893.75	867.5	876.25	-8.75	-0.988701	324,000	-
[7322]	25/09/08	885	887.5	878.75	885	+5	+0.568182	201,200	-
[7322]	25/09/05	886.25	895	875	880	-3.75	-0.424328	234,800	-