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
[9074]	26/10/29	2,211	2,299	2,200	2,286	+75	+3.39213	9,600	14,932,367,360
[9074]	26/10/28	2,255	2,259	2,211	2,211	-44	-1.95122	4,600	14,442,460,160
[9074]	26/10/27	2,279	2,279	2,255	2,255	-1	-0.044326	700	14,729,872,384
[9074]	26/10/26	2,292	2,292	2,251	2,256	-10	-0.441306	4,600	14,736,404,480
[9074]	26/10/23	2,257	2,281	2,257	2,266	+9	+0.398759	2,100	14,801,725,440
[9074]	26/10/22	2,273	2,280	2,257	2,257	-35	-1.527051	800	14,742,936,576
[9074]	26/10/21	2,289	2,299	2,270	2,292	+4	+0.174825	2,700	14,971,559,936
[9074]	26/10/20	2,287	2,290	2,251	2,288	+1	+0.043725	3,800	14,945,431,552
[9074]	26/10/19	2,290	2,317	2,287	2,287	+4	+0.175208	4,400	14,938,899,456
[9074]	26/10/16	2,309	2,310	2,283	2,283	-9	-0.39267	1,700	14,912,771,072
[9074]	26/10/15	2,320	2,320	2,280	2,292	-43	-1.841542	6,100	14,971,559,936
[9074]	26/10/14	2,347	2,347	2,330	2,335	+11	+0.473322	900	15,252,439,040
[9074]	26/10/13	2,372	2,395	2,324	2,324	-48	-2.023609	1,600	15,180,585,984
[9074]	26/10/09	2,308	2,398	2,308	2,372	+62	+2.683983	3,600	15,494,126,592
[9074]	26/10/08	2,357	2,357	2,301	2,310	-57	-2.408112	5,700	15,089,136,640
[9074]	26/10/07	2,398	2,398	2,322	2,367	-9	-0.378788	11,900	15,461,466,112
[9074]	26/10/06	2,549	2,549	2,363	2,376	-169	-6.640472	13,000	15,520,254,976
[9074]	26/10/05	2,571	2,571	2,420	2,545	-35	-1.356589	4,700	16,624,179,200
[9074]	26/10/02	2,582	2,594	2,580	2,580	-21	-0.807382	1,400	16,852,802,560
[9074]	26/10/01	2,607	2,610	2,601	2,601	+44	+1.720767	500	16,989,976,576
[9074]	26/09/30	2,610	2,610	2,550	2,557	-36	-1.388353	3,200	16,702,564,352
[9074]	26/09/29	2,480	2,600	2,430	2,593	+83	+3.306773	5,600	16,937,719,808
[9074]	26/09/28	2,500	2,510	2,457.5	2,510	+35	+1.414141	10,200	16,395,555,840
[9074]	26/09/25	2,492.5	2,492.5	2,475	2,475	+7.5	+0.303951	2,200	16,166,932,480
[9074]	26/09/24	2,460	2,490	2,460	2,467.5	+5	+0.203046	4,000	16,117,942,272
[9074]	26/09/18	2,432.5	2,500	2,432.5	2,462.5	+30	+1.233299	6,200	16,085,281,792
[9074]	26/09/17	2,445	2,452.5	2,410	2,432.5	-7.5	-0.307377	9,000	15,889,318,912
[9074]	26/09/16	2,465	2,490	2,412.5	2,440	-10	-0.408163	7,800	15,938,309,120
[9074]	26/09/15	2,505	2,505	2,407.5	2,450	-42.5	-1.705115	10,400	16,003,630,080
[9074]	26/09/14	2,492.5	2,540	2,465	2,492.5	+12.5	+0.504032	5,800	16,281,244,672
[9074]	26/09/11	2,480	2,480	2,480	2,480	-5	-0.201207	200	16,199,592,960
[9074]	26/09/10	2,500	2,500	2,485	2,485	-20	-0.798403	800	16,232,253,440
[9074]	26/09/09	－	－	－	2,505	0	0	0	-
[9074]	26/09/08	2,545	2,545	2,505	2,505	-25	-0.988142	1,200	16,362,895,360
[9074]	26/09/07	2,525	2,550	2,500	2,530	+10	+0.396825	5,200	16,526,197,760
[9074]	26/09/04	2,492.5	2,520	2,490	2,520	+32.5	+1.306533	3,000	16,460,876,800
[9074]	26/09/03	2,480	2,510	2,465	2,487.5	+7.5	+0.302419	4,400	16,248,584,192
[9074]	26/09/02	2,505	2,505	2,480	2,480	-5	-0.201207	4,200	16,199,592,960
[9074]	26/09/01	2,490	2,495	2,485	2,485	0	0	3,600	16,232,253,440
[9074]	26/08/31	2,500	2,520	2,480	2,485	-10	-0.400802	6,000	16,232,253,440
[9074]	26/08/28	2,545	2,610	2,495	2,495	-50	-1.964637	15,600	16,297,574,400
[9074]	26/08/27	2,545	2,560	2,510	2,545	0	0	2,600	16,624,179,200
[9074]	26/08/26	2,565	2,565	2,460	2,545	+10	+0.394477	8,400	16,624,179,200
[9074]	26/08/25	2,505	2,535	2,505	2,535	+35	+1.4	1,200	16,558,858,240
[9074]	26/08/24	2,500	2,500	2,500	2,500	+5	+0.200401	400	16,330,234,880
[9074]	26/08/21	2,520	2,520	2,495	2,495	-5	-0.2	400	16,297,574,400
[9074]	26/08/20	2,500	2,500	2,500	2,500	+7.5	+0.300903	400	16,330,234,880
[9074]	26/08/19	2,575	2,575	2,492.5	2,492.5	-32.5	-1.287129	3,400	16,281,244,672
[9074]	26/08/18	2,550	2,550	2,500	2,525	-20	-0.785855	1,800	16,493,537,280
[9074]	26/08/17	2,490	2,545	2,477.5	2,545	+5	+0.19685	6,600	-
[9074]	26/08/14	2,530	2,550	2,530	2,540	-10	-0.392157	600	-
[9074]	26/08/13	2,555	2,580	2,550	2,550	0	0	800	-
[9074]	26/08/12	2,555	2,590	2,540	2,550	-40	-1.544402	3,000	-
[9074]	26/08/10	2,520	2,590	2,520	2,590	+70	+2.777778	1,200	-
[9074]	26/08/07	2,625	2,625	2,510	2,520	-55	-2.135922	4,800	-
[9074]	26/08/06	2,590	2,620	2,575	2,575	-55	-2.091255	4,200	-
[9074]	26/08/05	2,610	2,630	2,610	2,630	+15	+0.573614	600	-
[9074]	26/08/04	2,655	2,655	2,615	2,615	-75	-2.788104	2,600	-
[9074]	26/08/03	2,690	2,690	2,690	2,690	+35	+1.318267	200	-
[9074]	26/07/31	2,685	2,685	2,630	2,655	+55	+2.115385	1,400	-
[9074]	26/07/30	－	－	－	2,600	0	0	0	-
[9074]	26/07/29	2,725	2,725	2,575	2,600	-115	-4.235727	3,400	-
[9074]	26/07/28	2,725	2,750	2,715	2,715	-5	-0.183824	1,000	-
[9074]	26/07/27	2,775	2,775	2,720	2,720	-20	-0.729927	2,800	-
[9074]	26/07/24	2,710	2,740	2,690	2,740	+55	+2.048417	1,200	-
[9074]	26/07/23	－	－	－	2,685	0	0	0	-
[9074]	26/07/22	2,680	2,685	2,680	2,685	+10	+0.373832	600	-
[9074]	26/07/21	2,700	2,750	2,675	2,675	-25	-0.925926	3,600	-
[9074]	26/07/17	2,615	2,700	2,615	2,700	-5	-0.184843	4,000	-
[9074]	26/07/16	2,750	2,750	2,705	2,705	-25	-0.915751	1,000	-
[9074]	26/07/15	2,740	2,750	2,730	2,730	0	0	1,000	-
[9074]	26/07/14	2,770	2,770	2,730	2,730	-90	-3.191489	800	-
[9074]	26/07/13	－	－	－	2,820	0	0	0	-
[9074]	26/07/10	2,820	2,820	2,820	2,820	+50	+1.805054	200	-
[9074]	26/07/09	－	－	－	2,770	0	0	0	-
[9074]	26/07/08	－	－	－	2,770	0	0	0	-
[9074]	26/07/07	－	－	－	2,770	0	0	0	-
[9074]	26/07/06	2,770	2,770	2,750	2,770	-5	-0.18018	1,000	-
[9074]	26/07/03	2,775	2,805	2,725	2,775	-45	-1.595745	3,400	-
[9074]	26/07/02	2,840	2,840	2,790	2,820	+65	+2.359347	8,800	-
[9074]	26/07/01	2,830	2,830	2,740	2,755	-60	-2.131439	5,800	-
[9074]	26/06/30	2,715	2,850	2,715	2,815	+105	+3.874539	6,400	-
[9074]	26/06/29	2,710	2,740	2,650	2,710	+35	+1.308411	4,000	-
[9074]	26/06/26	2,715	2,715	2,605	2,675	+30	+1.134216	8,400	-
[9074]	26/06/25	2,535	2,645	2,535	2,645	+120	+4.752475	1,800	-
[9074]	26/06/24	2,555	2,560	2,482.5	2,525	-30	-1.174168	9,600	-
[9074]	26/06/23	2,550	2,615	2,525	2,555	+5	+0.196078	4,200	-
[9074]	26/06/22	2,500	2,625	2,500	2,550	+50	+2	6,400	-
[9074]	26/06/19	2,515	2,605	2,490	2,500	-15	-0.596421	4,400	-
[9074]	26/06/18	2,675	2,675	2,450	2,515	-110	-4.190476	20,200	-
[9074]	26/06/17	2,665	2,665	2,580	2,625	-20	-0.756144	4,400	-
[9074]	26/06/16	2,655	2,665	2,600	2,645	-35	-1.30597	3,400	-
[9074]	26/06/15	2,670	2,750	2,635	2,680	+20	+0.75188	9,000	-
[9074]	26/06/12	2,670	2,670	2,615	2,660	-15	-0.560748	3,400	-
[9074]	26/06/11	2,640	2,675	2,585	2,675	-15	-0.557621	8,600	-
[9074]	26/06/10	2,745	2,745	2,625	2,690	-25	-0.92081	6,200	-
[9074]	26/06/09	2,715	2,765	2,715	2,715	-10	-0.366972	1,000	-
[9074]	26/06/08	2,780	2,780	2,695	2,725	-90	-3.197158	1,600	-
[9074]	26/06/05	2,840	2,840	2,775	2,815	-35	-1.22807	3,400	-
[9074]	26/06/04	2,815	2,850	2,765	2,850	+35	+1.243339	5,000	-
[9074]	26/06/03	2,820	2,825	2,770	2,815	-5	-0.177305	5,000	-
[9074]	26/06/02	2,835	2,835	2,725	2,820	-15	-0.529101	2,600	-
[9074]	26/06/01	2,850	2,850	2,805	2,835	-15	-0.526316	1,200	-
[9074]	26/05/29	2,780	2,850	2,765	2,850	+70	+2.517986	6,000	-
[9074]	26/05/28	2,785	2,820	2,725	2,780	+45	+1.645338	5,600	-
[9074]	26/05/27	2,735	2,735	2,695	2,735	0	0	7,000	-
[9074]	26/05/26	2,795	2,800	2,725	2,735	-60	-2.146691	9,000	-
[9074]	26/05/25	2,800	2,825	2,750	2,795	0	0	6,000	-
[9074]	26/05/22	2,740	2,795	2,705	2,795	+45	+1.636364	9,600	-
[9074]	26/05/21	2,740	2,750	2,615	2,750	+60	+2.230483	11,000	-
[9074]	26/05/20	2,700	2,765	2,690	2,690	-10	-0.37037	8,000	-
[9074]	26/05/19	2,685	2,755	2,600	2,700	+5	+0.185529	8,000	-
[9074]	26/05/18	2,735	2,735	2,685	2,695	-45	-1.642336	1,800	-
[9074]	26/05/15	2,650	2,740	2,650	2,740	+140	+5.384615	10,000	-
[9074]	26/05/14	2,550	2,665	2,550	2,600	+90	+3.585657	10,200	-
[9074]	26/05/13	2,550	2,660	2,500	2,510	-40	-1.568627	13,200	-
[9074]	26/05/12	2,600	2,600	2,545	2,550	-15	-0.584795	3,800	-
[9074]	26/05/11	2,550	2,625	2,550	2,565	-25	-0.965251	5,000	-
[9074]	26/05/08	2,530	2,630	2,530	2,590	+45	+1.768173	5,000	-
[9074]	26/05/07	2,560	2,570	2,545	2,545	+10	+0.394477	1,600	-
[9074]	26/05/01	2,525	2,545	2,460	2,535	-15	-0.588235	3,800	-
[9074]	26/04/30	2,535	2,565	2,525	2,550	-10	-0.390625	1,800	-
[9074]	26/04/28	2,505	2,560	2,505	2,560	+55	+2.195609	6,400	-
[9074]	26/04/27	2,580	2,580	2,505	2,505	-25	-0.988142	7,200	-
[9074]	26/04/24	2,545	2,565	2,530	2,530	+15	+0.596421	2,000	-
[9074]	26/04/23	2,545	2,545	2,505	2,515	0	0	3,000	-
[9074]	26/04/22	2,500	2,565	2,500	2,515	+10	+0.399202	1,000	-
[9074]	26/04/21	2,520	2,555	2,505	2,505	-20	-0.792079	5,800	-
[9074]	26/04/20	2,555	2,600	2,515	2,525	-30	-1.174168	3,600	-
[9074]	26/04/17	2,515	2,555	2,515	2,555	+45	+1.792829	6,200	-
[9074]	26/04/16	2,510	2,540	2,490	2,510	0	0	3,400	-
[9074]	26/04/15	2,482.5	2,510	2,475	2,510	+35	+1.414141	2,800	-
[9074]	26/04/14	2,457.5	2,500	2,457.5	2,475	+25	+1.020408	4,200	-
[9074]	26/04/13	2,505	2,585	2,450	2,450	-70	-2.777778	10,200	-
[9074]	26/04/10	2,550	2,550	2,495	2,520	-30	-1.176471	1,200	-
[9074]	26/04/09	2,575	2,585	2,550	2,550	-5	-0.195695	2,000	-
[9074]	26/04/08	2,515	2,560	2,497.5	2,555	+40	+1.590457	6,600	-
[9074]	26/04/07	2,515	2,515	2,515	2,515	+5	+0.199203	200	-
[9074]	26/04/06	2,490	2,555	2,490	2,510	+17.5	+0.702106	11,000	-
[9074]	26/04/03	2,477.5	2,492.5	2,455	2,492.5	+2.5	+0.100402	2,200	-
[9074]	26/04/02	2,530	2,530	2,455	2,490	-35	-1.386139	1,600	-
[9074]	26/04/01	2,492.5	2,540	2,422.5	2,525	+60	+2.434077	12,800	-
[9074]	26/03/31	2,460	2,475	2,425	2,465	+40	+1.649485	12,400	-
[9074]	26/03/30	2,415	2,462.5	2,407.5	2,425	-67.5	-2.708124	6,200	-
[9074]	26/03/27	2,510	2,560	2,485	2,492.5	-17.5	-0.697211	7,400	-
[9074]	26/03/26	2,570	2,580	2,490	2,510	-45	-1.761252	11,600	-
[9074]	26/03/25	2,565	2,580	2,500	2,555	+40	+1.590457	10,600	-
[9074]	26/03/24	2,470	2,525	2,435	2,515	+115	+4.791667	12,000	-
[9074]	26/03/23	2,500	2,500	2,375	2,400	-175	-6.796117	21,600	-
[9074]	26/03/19	2,675	2,675	2,550	2,575	-70	-2.646503	11,400	-
[9074]	26/03/18	2,660	2,720	2,635	2,645	+35	+1.340996	6,000	-
[9074]	26/03/17	2,675	2,780	2,570	2,610	-65	-2.429907	18,000	-
[9074]	26/03/16	2,600	2,725	2,565	2,675	+110	+4.288499	19,200	-
[9074]	26/03/13	2,510	2,605	2,510	2,565	+10	+0.391389	12,600	-
[9074]	26/03/12	2,640	2,640	2,550	2,555	-45	-1.730769	6,400	-
[9074]	26/03/11	2,585	2,650	2,570	2,600	+15	+0.580271	6,800	-
[9074]	26/03/10	2,650	2,650	2,585	2,585	+10	+0.38835	3,800	-
[9074]	26/03/09	2,550	2,580	2,450	2,575	-35	-1.340996	38,600	-
[9074]	26/03/06	2,670	2,695	2,610	2,610	-90	-3.333333	4,400	-
[9074]	26/03/05	2,565	2,710	2,565	2,700	+180	+7.142857	15,600	-
[9074]	26/03/04	2,515	2,595	2,477.5	2,520	-30	-1.176471	21,800	-
[9074]	26/03/03	2,670	2,715	2,550	2,550	-75	-2.857143	14,000	-
[9074]	26/03/02	2,700	2,720	2,615	2,625	-60	-2.234637	8,400	-
[9074]	26/02/27	2,600	2,690	2,600	2,685	+105	+4.069767	8,400	-
[9074]	26/02/26	2,560	2,635	2,560	2,580	+35	+1.375246	13,600	-
[9074]	26/02/25	2,570	2,570	2,545	2,545	-10	-0.391389	6,200	-
[9074]	26/02/24	2,550	2,570	2,515	2,555	+5	+0.196078	5,400	-
[9074]	26/02/20	2,585	2,595	2,550	2,550	-35	-1.353965	5,800	-
[9074]	26/02/19	2,570	2,635	2,525	2,585	+30	+1.174168	21,000	-
[9074]	26/02/18	2,595	2,595	2,555	2,555	-25	-0.968992	3,600	-
[9074]	26/02/17	2,565	2,580	2,550	2,580	+35	+1.375246	5,600	-
[9074]	26/02/16	2,590	2,595	2,505	2,545	-35	-1.356589	31,200	-
[9074]	26/02/13	2,695	2,695	2,570	2,580	-125	-4.621072	35,200	-
[9074]	26/02/12	2,745	2,745	2,685	2,705	-65	-2.34657	15,200	-
[9074]	26/02/10	2,775	2,795	2,750	2,770	+20	+0.727273	8,800	-
[9074]	26/02/09	2,775	2,805	2,735	2,750	-10	-0.362319	15,000	-
[9074]	26/02/06	2,830	2,885	2,685	2,760	-70	-2.473498	40,800	-
[9074]	26/02/05	2,805	2,840	2,780	2,830	+40	+1.433692	8,600	-
[9074]	26/02/04	2,765	2,820	2,765	2,790	-5	-0.178891	8,200	-
[9074]	26/02/03	2,775	2,795	2,735	2,795	+70	+2.568807	7,000	-
[9074]	26/02/02	2,710	2,775	2,675	2,725	+15	+0.553506	11,800	-
[9074]	26/01/30	2,730	2,785	2,655	2,710	-10	-0.367647	14,000	-
[9074]	26/01/29	2,680	2,720	2,650	2,720	+65	+2.448211	6,400	-
[9074]	26/01/28	2,715	2,725	2,655	2,655	-50	-1.848429	12,800	-
[9074]	26/01/27	2,715	2,720	2,700	2,705	-20	-0.733945	7,000	-
[9074]	26/01/26	2,795	2,800	2,715	2,725	-85	-3.024911	9,800	-
[9074]	26/01/23	2,850	2,850	2,785	2,810	-25	-0.881834	7,600	-
[9074]	26/01/22	2,850	2,870	2,825	2,835	-5	-0.176056	7,400	-
[9074]	26/01/21	2,760	2,880	2,760	2,840	+50	+1.792115	14,000	-
[9074]	26/01/20	2,850	2,850	2,765	2,790	-60	-2.105263	9,800	-
[9074]	26/01/19	2,865	2,895	2,765	2,850	-10	-0.34965	15,200	-
[9074]	26/01/16	2,850	2,935	2,810	2,860	+10	+0.350877	18,000	-
[9074]	26/01/15	2,750	2,850	2,750	2,850	+100	+3.636364	20,000	-
[9074]	26/01/14	2,665	2,750	2,665	2,750	+80	+2.996255	21,000	-
[9074]	26/01/13	2,635	2,700	2,635	2,670	+70	+2.692308	18,200	-
[9074]	26/01/09	2,640	2,640	2,535	2,600	-40	-1.515152	35,400	-
[9074]	26/01/08	2,605	2,700	2,590	2,640	+35	+1.34357	20,800	-
[9074]	26/01/07	2,705	2,705	2,590	2,605	-95	-3.518519	28,600	-
[9074]	26/01/06	2,725	2,760	2,700	2,700	-25	-0.917431	17,600	-
[9074]	26/01/05	2,725	2,755	2,680	2,725	-35	-1.268116	21,800	-
[9074]	25/12/30	2,700	2,870	2,650	2,760	+40	+1.470588	51,400	-
[9074]	25/12/29	2,660	2,745	2,630	2,720	+50	+1.872659	21,400	-
[9074]	25/12/26	2,545	2,695	2,540	2,670	+100	+3.891051	23,600	-
[9074]	25/12/25	2,600	2,600	2,570	2,570	-25	-0.963391	7,800	-
[9074]	25/12/24	2,550	2,595	2,520	2,595	+45	+1.764706	8,800	-
[9074]	25/12/23	2,515	2,570	2,457.5	2,550	+5	+0.196464	8,000	-
[9074]	25/12/22	2,525	2,575	2,480	2,545	+45	+1.8	11,000	-
[9074]	25/12/19	2,525	2,540	2,500	2,500	0	0	10,800	-
[9074]	25/12/18	2,510	2,530	2,470	2,500	-60	-2.34375	14,800	-
[9074]	25/12/17	2,417.5	2,605	2,360	2,560	+147.5	+6.11399	50,000	-
[9074]	25/12/16	2,395	2,415	2,375	2,412.5	+15	+0.625652	8,600	-
[9074]	25/12/15	2,315	2,420	2,302.5	2,397.5	+80	+3.451996	13,000	-
[9074]	25/12/12	2,340	2,340	2,302.5	2,317.5	+12.5	+0.542299	5,600	-
[9074]	25/12/11	2,355	2,362.5	2,305	2,305	-65	-2.742616	9,800	-
[9074]	25/12/10	2,340	2,397.5	2,340	2,370	+42.5	+1.825994	14,400	-
[9074]	25/12/09	2,325	2,390	2,325	2,327.5	+2.5	+0.107527	25,800	-
[9074]	25/12/08	2,250	2,345	2,250	2,325	+75	+3.333333	27,200	-
[9074]	25/12/05	2,237.5	2,260	2,210	2,250	+12.5	+0.558659	7,400	-
[9074]	25/12/04	2,200	2,237.5	2,200	2,237.5	+32.5	+1.473923	7,800	-
[9074]	25/12/03	2,250	2,272.5	2,200	2,205	-62.5	-2.75634	22,200	-
[9074]	25/12/02	2,345	2,352.5	2,230	2,267.5	-102.5	-4.324895	66,800	-
[9074]	25/12/01	2,335	2,397.5	2,310	2,370	+70	+3.043478	40,600	-
[9074]	25/11/28	2,305	2,310	2,275	2,300	+10	+0.436681	24,200	-
[9074]	25/11/27	2,197.5	2,297.5	2,195	2,290	+105	+4.805492	33,200	-
[9074]	25/11/26	2,147.5	2,222.5	2,132.5	2,185	+27.5	+1.274623	20,400	-
[9074]	25/11/25	2,035	2,200	2,035	2,157.5	+125	+6.150062	83,000	-
[9074]	25/11/21	1,987.5	2,065	1,970	2,032.5	+42.5	+2.135678	17,400	-
[9074]	25/11/20	1,950	2,002.5	1,950	1,990	+25	+1.272265	15,600	-
[9074]	25/11/19	1,960	1,965	1,945	1,965	-15	-0.757576	5,800	-
[9074]	25/11/18	1,992.5	1,997.5	1,952.5	1,980	-30	-1.492537	8,600	-
[9074]	25/11/17	2,002.5	2,025	1,980	2,010	+20	+1.005025	12,400	-
[9074]	25/11/14	1,912.5	1,997.5	1,910	1,990	+72.5	+3.780965	11,800	-
[9074]	25/11/13	1,947.5	1,947.5	1,905	1,917.5	-30	-1.540436	4,600	-
[9074]	25/11/12	1,922.5	1,980	1,922.5	1,947.5	+12.5	+0.645995	11,800	-
[9074]	25/11/11	1,915	1,940	1,892.5	1,935	+25	+1.308901	16,400	-
[9074]	25/11/10	1,877.5	1,922.5	1,862.5	1,910	+25	+1.32626	22,400	-
[9074]	25/11/07	1,940	1,975	1,812.5	1,885	-57.5	-2.960103	68,800	-
[9074]	25/11/06	1,890	1,947.5	1,890	1,942.5	+60	+3.187251	10,800	-
[9074]	25/11/05	1,927.5	1,957.5	1,867.5	1,882.5	-60	-3.088803	36,800	-
[9074]	25/11/04	1,945	1,992.5	1,910	1,942.5	+15	+0.77821	19,800	-
[9074]	25/10/31	1,887.5	1,937.5	1,865	1,927.5	+40	+2.119205	13,800	-
[9074]	25/10/30	1,867.5	1,912.5	1,867.5	1,887.5	+20	+1.07095	10,400	-
[9074]	25/10/29	1,932.5	1,932.5	1,857.5	1,867.5	-80	-4.107831	15,400	-
[9074]	25/10/28	1,960	2,005	1,940	1,947.5	-22.5	-1.142132	11,600	-
[9074]	25/10/27	1,940	1,972.5	1,925	1,970	+45	+2.337662	13,000	-
[9074]	25/10/24	1,955	1,955	1,900	1,925	-15	-0.773196	10,200	-
[9074]	25/10/23	1,937.5	1,945	1,927.5	1,940	+2.5	+0.129032	6,000	-
[9074]	25/10/22	1,942.5	1,952.5	1,937.5	1,937.5	-5	-0.2574	3,400	-
[9074]	25/10/21	1,932.5	1,957.5	1,920	1,942.5	+25	+1.303781	7,400	-
[9074]	25/10/20	1,932.5	1,932.5	1,897.5	1,917.5	+15	+0.788436	21,400	-
[9074]	25/10/17	1,935	1,935	1,855	1,902.5	-30	-1.552393	15,000	-
[9074]	25/10/16	1,915	1,975	1,915	1,932.5	+17.5	+0.913838	13,400	-
[9074]	25/10/15	1,890	1,915	1,872.5	1,915	+47.5	+2.543507	12,000	-
[9074]	25/10/14	1,897.5	1,940	1,812.5	1,867.5	-30	-1.581028	59,800	-
[9074]	25/10/10	1,912.5	1,925	1,897.5	1,897.5	-15	-0.784314	12,400	-
[9074]	25/10/09	1,967.5	1,967.5	1,910	1,912.5	-55	-2.795426	22,400	-
[9074]	25/10/08	1,952.5	1,977.5	1,930	1,967.5	+22.5	+1.156812	34,000	-
[9074]	25/10/07	2,042.5	2,042.5	1,945	1,945	-100	-4.889976	17,200	-
[9074]	25/10/06	1,965	2,052.5	1,957.5	2,045	+92.5	+4.737516	52,200	-
[9074]	25/10/03	1,857.5	1,955	1,845	1,952.5	+92.5	+4.973118	18,200	-
[9074]	25/10/02	1,917.5	1,917.5	1,852.5	1,860	-22.5	-1.195219	12,400	-
[9074]	25/10/01	1,950	1,950	1,877.5	1,882.5	-75	-3.831418	28,600	-
[9074]	25/09/30	2,017.5	2,027.5	1,942.5	1,957.5	-75	-3.690037	15,800	-
[9074]	25/09/29	2,035	2,045	2,002.5	2,032.5	+7.5	+0.37037	8,800	-
[9074]	25/09/26	2,077.5	2,077.5	2,007.5	2,025	-25	-1.219512	16,200	-
[9074]	25/09/25	1,970	2,082.5	1,970	2,050	+80	+4.060914	19,600	-
[9074]	25/09/24	1,980	2,020	1,932.5	1,970	-30	-1.5	18,800	-
[9074]	25/09/22	1,900	2,010	1,900	2,000	+115	+6.100796	33,600	-
[9074]	25/09/19	1,847.5	1,885	1,835	1,885	+37.5	+2.02977	15,800	-
[9074]	25/09/18	1,835	1,857.5	1,835	1,847.5	+47.5	+2.638889	6,400	-
[9074]	25/09/17	1,777.5	1,810	1,777.5	1,800	+5	+0.278552	6,800	-
[9074]	25/09/16	1,855	1,855	1,767.5	1,795	-57.5	-3.103914	9,400	-
[9074]	25/09/12	1,885	1,885	1,847.5	1,852.5	-5	-0.269179	6,600	-
[9074]	25/09/11	1,785	1,890	1,775	1,857.5	+67.5	+3.77095	9,800	-
[9074]	25/09/10	1,775	1,825	1,770	1,790	+30	+1.704545	16,200	-
[9074]	25/09/09	1,775	1,775	1,735	1,760	-15	-0.84507	12,400	-
[9074]	25/09/08	1,742.5	1,775	1,732.5	1,775	+67.5	+3.953148	10,400	-
[9074]	25/09/05	1,720	1,720	1,707.5	1,707.5	-25	-0.73	1,400	-