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
[9221]	26/10/29	1,121	1,124	1,112	1,116	-5.0	-0.45	9,800	12,937,779,200
[9221]	26/10/28	1,127	1,129	1,121	1,121	-4.0	-0.36	8,200	12,995,743,744
[9221]	26/10/27	1,130	1,148	1,125	1,125	-1.0	-0.09	16,700	13,042,115,584
[9221]	26/10/26	1,115	1,133	1,112	1,126	+13.0	+1.17	15,900	13,053,709,312
[9221]	26/10/23	1,121	1,122	1,111	1,113	-11.0	-0.98	14,200	12,903,000,064
[9221]	26/10/22	1,119	1,125	1,117	1,124	+13.0	+1.17	20,900	13,030,522,880
[9221]	26/10/21	1,110	1,117	1,110	1,111	+3.0	+0.27	14,600	12,879,813,632
[9221]	26/10/20	1,116	1,116	1,108	1,108	-9.0	-0.81	18,800	12,845,035,520
[9221]	26/10/19	1,110	1,119	1,108	1,117	+6.0	+0.54	14,500	12,949,371,904
[9221]	26/10/16	1,110	1,120	1,110	1,111	+3.0	+0.27	16,300	12,879,813,632
[9221]	26/10/15	1,116	1,119	1,108	1,108	-21.0	-1.86	33,900	12,845,035,520
[9221]	26/10/14	1,126	1,133	1,121	1,129	-4.0	-0.35	22,200	13,088,488,448
[9221]	26/10/13	1,122	1,137	1,118	1,133	+11.0	+0.98	13,100	13,134,860,288
[9221]	26/10/09	1,112	1,129	1,112	1,122	+11.0	+0.99	13,500	13,007,337,472
[9221]	26/10/08	1,125	1,125	1,111	1,111	-25.0	-2.20	40,100	12,879,813,632
[9221]	26/10/07	1,132	1,138	1,125	1,136	+3.0	+0.26	12,400	13,169,639,424
[9221]	26/10/06	1,125	1,140	1,125	1,133	+10.0	+0.89	14,800	13,134,860,288
[9221]	26/10/05	1,150	1,150	1,117	1,123	-27.0	-2.35	59,900	13,018,930,176
[9221]	26/10/02	1,155	1,157	1,150	1,150	-5.0	-0.43	16,100	13,331,940,352
[9221]	26/10/01	1,155	1,159	1,149	1,155	+3.0	+0.26	19,600	13,389,905,920
[9221]	26/09/30	1,160	1,165	1,148	1,152	-3.0	-0.26	33,600	13,355,126,784
[9221]	26/09/29	1,166	1,169	1,150	1,155	-84.0	-6.78	91,300	13,389,905,920
[9221]	26/09/28	1,235	1,244	1,226	1,239	+17.0	+1.39	92,200	14,363,716,608
[9221]	26/09/25	1,220	1,226	1,213	1,222	+5.0	+0.41	63,900	14,166,636,544
[9221]	26/09/24	1,200	1,217	1,195	1,217	+35.0	+2.96	63,600	14,108,670,976
[9221]	26/09/18	1,193	1,193	1,181	1,182	-7.0	-0.59	45,800	13,702,916,096
[9221]	26/09/17	1,191	1,193	1,182	1,189	+1.0	+0.08	36,100	13,784,067,072
[9221]	26/09/16	1,190	1,194	1,185	1,188	-3.0	-0.25	27,200	13,772,474,368
[9221]	26/09/15	1,192	1,195	1,186	1,191	+2.0	+0.17	24,800	13,807,253,504
[9221]	26/09/14	1,174	1,190	1,165	1,189	+32.0	+2.77	34,000	13,784,067,072
[9221]	26/09/11	1,151	1,162	1,141	1,157	+3.0	+0.26	43,400	13,413,091,328
[9221]	26/09/10	1,165	1,165	1,151	1,154	-11.0	-0.94	43,300	13,378,313,216
[9221]	26/09/09	1,183	1,185	1,164	1,165	-16.0	-1.35	47,000	13,505,836,032
[9221]	26/09/08	1,195	1,195	1,181	1,181	0	+0.00	31,500	13,691,323,392
[9221]	26/09/07	1,224	1,228	1,180	1,181	-24.0	-1.99	117,000	13,691,323,392
[9221]	26/09/04	1,191	1,207	1,191	1,205	+11.0	+0.92	76,100	13,969,555,456
[9221]	26/09/03	1,185	1,197	1,180	1,194	+9.0	+0.76	121,500	13,842,032,640
[9221]	26/09/02	1,174	1,188	1,170	1,185	+10.0	+0.85	65,500	13,737,695,232
[9221]	26/09/01	1,179	1,179	1,171	1,175	-1.0	-0.09	19,600	13,621,765,120
[9221]	26/08/31	1,176	1,180	1,157	1,176	0	+0.00	37,900	13,633,358,848
[9221]	26/08/28	1,152	1,179	1,152	1,176	+25.0	+2.17	35,900	13,633,358,848
[9221]	26/08/27	1,156	1,159	1,150	1,151	-2.0	-0.17	43,600	13,343,534,080
[9221]	26/08/26	1,149	1,159	1,147	1,153	+3.0	+0.26	40,400	13,366,719,488
[9221]	26/08/25	1,153	1,157	1,146	1,150	0	+0.00	50,100	13,331,940,352
[9221]	26/08/24	1,138	1,158	1,138	1,150	+17.0	+1.50	76,900	13,331,940,352
[9221]	26/08/21	1,117	1,133	1,116	1,133	+13.0	+1.16	96,900	13,134,860,288
[9221]	26/08/20	1,108	1,125	1,103	1,120	+21.0	+1.91	498,700	12,984,151,040
[9221]	26/08/19	1,160	1,162	1,078	1,099	-68.0	-5.83	485,100	12,740,698,112
[9221]	26/08/18	1,180	1,184	1,167	1,167	-24.0	-2.02	51,800	13,529,021,440
[9221]	26/08/17	1,193	1,200	1,188	1,191	+4	+0.34	30,400	-
[9221]	26/08/14	1,176	1,191	1,174	1,187	+10	+0.85	27,600	-
[9221]	26/08/13	1,220	1,231	1,170	1,177	-78	-6.22	101,800	-
[9221]	26/08/12	1,243	1,255	1,235	1,255	+23	+1.87	6,100	-
[9221]	26/08/10	1,243	1,244	1,232	1,232	-9	-0.73	10,300	-
[9221]	26/08/07	1,246	1,246	1,231	1,241	+11	+0.89	4,900	-
[9221]	26/08/06	1,239	1,241	1,216	1,230	+9	+0.74	8,400	-
[9221]	26/08/05	1,226	1,234	1,221	1,221	-5	-0.41	6,100	-
[9221]	26/08/04	1,231	1,231	1,200	1,226	-5	-0.41	14,400	-
[9221]	26/08/03	1,250	1,251	1,212	1,231	-11	-0.89	15,300	-
[9221]	26/07/31	1,265	1,265	1,242	1,242	-11	-0.88	9,000	-
[9221]	26/07/30	1,270	1,271	1,252	1,253	-18	-1.42	9,400	-
[9221]	26/07/29	1,269	1,271	1,257	1,271	+24	+1.92	9,300	-
[9221]	26/07/28	1,263	1,268	1,247	1,247	-16	-1.27	16,900	-
[9221]	26/07/27	1,260	1,275	1,257	1,263	+7	+0.56	9,000	-
[9221]	26/07/24	1,257	1,262	1,244	1,256	-1	-0.08	15,300	-
[9221]	26/07/23	1,250	1,257	1,246	1,257	+13	+1.05	6,900	-
[9221]	26/07/22	1,240	1,247	1,240	1,244	+9	+0.73	5,200	-
[9221]	26/07/21	1,237	1,241	1,231	1,235	+25	+2.07	11,200	-
[9221]	26/07/17	1,225	1,225	1,203	1,210	-14	-1.14	13,300	-
[9221]	26/07/16	1,221	1,237	1,219	1,224	+7	+0.58	15,000	-
[9221]	26/07/15	1,215	1,221	1,207	1,217	+5	+0.41	5,200	-
[9221]	26/07/14	1,205	1,223	1,205	1,212	-1	-0.08	13,700	-
[9221]	26/07/13	1,193	1,217	1,193	1,213	+31	+2.62	23,600	-
[9221]	26/07/10	1,182	1,182	1,165	1,182	+17	+1.46	18,500	-
[9221]	26/07/09	1,173	1,177	1,160	1,165	-13	-1.10	23,800	-
[9221]	26/07/08	1,170	1,180	1,170	1,178	+8	+0.68	18,300	-
[9221]	26/07/07	1,155	1,177	1,155	1,170	+1	+0.09	25,900	-
[9221]	26/07/06	1,155	1,187	1,155	1,169	+11	+0.95	21,600	-
[9221]	26/07/03	1,141	1,158	1,141	1,158	+5	+0.43	22,100	-
[9221]	26/07/02	1,139	1,164	1,139	1,153	0	0.00	15,400	-
[9221]	26/07/01	1,155	1,159	1,145	1,153	-6	-0.52	17,700	-
[9221]	26/06/30	1,149	1,160	1,147	1,159	+4	+0.35	19,400	-
[9221]	26/06/29	1,140	1,155	1,136	1,155	+10	+0.87	19,100	-
[9221]	26/06/26	1,143	1,152	1,136	1,145	-7	-0.61	14,200	-
[9221]	26/06/25	1,174	1,174	1,138	1,152	+8	+0.70	20,300	-
[9221]	26/06/24	1,116	1,144	1,112	1,144	+24	+2.14	18,600	-
[9221]	26/06/23	1,125	1,125	1,110	1,120	-10	-0.88	27,500	-
[9221]	26/06/22	1,129	1,141	1,121	1,130	-6	-0.53	21,200	-
[9221]	26/06/19	1,131	1,144	1,129	1,136	-7	-0.61	14,800	-
[9221]	26/06/18	1,139	1,148	1,128	1,143	-5	-0.44	19,600	-
[9221]	26/06/17	1,150	1,150	1,141	1,148	-8	-0.69	13,800	-
[9221]	26/06/16	1,174	1,177	1,155	1,156	-21	-1.78	14,100	-
[9221]	26/06/15	1,171	1,189	1,171	1,177	-1	-0.08	8,600	-
[9221]	26/06/12	1,161	1,179	1,161	1,178	+18	+1.55	8,500	-
[9221]	26/06/11	1,164	1,164	1,145	1,160	0	0.00	10,700	-
[9221]	26/06/10	1,158	1,165	1,152	1,160	-10	-0.85	5,900	-
[9221]	26/06/09	1,159	1,175	1,158	1,170	+20	+1.74	6,400	-
[9221]	26/06/08	1,157	1,163	1,145	1,150	-7	-0.61	9,900	-
[9221]	26/06/05	1,140	1,166	1,140	1,157	+25	+2.21	11,700	-
[9221]	26/06/04	1,119	1,138	1,119	1,132	+10	+0.89	10,800	-
[9221]	26/06/03	1,118	1,128	1,105	1,122	+1	+0.09	7,300	-
[9221]	26/06/02	1,130	1,130	1,115	1,121	-9	-0.80	8,600	-
[9221]	26/06/01	1,125	1,131	1,120	1,130	+5	+0.44	10,600	-
[9221]	26/05/29	1,142	1,150	1,100	1,125	-6	-0.53	21,000	-
[9221]	26/05/28	1,140	1,154	1,110	1,131	-9	-0.79	21,000	-
[9221]	26/05/27	1,134	1,141	1,125	1,140	+8	+0.71	7,000	-
[9221]	26/05/26	1,116	1,134	1,112	1,132	+20	+1.80	9,000	-
[9221]	26/05/25	1,118	1,136	1,110	1,112	+4	+0.36	24,700	-
[9221]	26/05/22	1,087	1,108	1,084	1,108	+22.0	+2.03	24,500	-
[9221]	26/05/21	1,095	1,102	1,082	1,086	-7.0	-0.64	40,300	-
[9221]	26/05/20	1,116	1,117	1,081	1,093	-25.0	-2.24	79,600	-
[9221]	26/05/19	1,119	1,130	1,116	1,118	+2.0	+0.18	23,300	-
[9221]	26/05/18	1,120	1,135	1,114	1,116	-13.0	-1.15	45,700	-
[9221]	26/05/15	1,141	1,164	1,124	1,129	-33.0	-2.84	112,700	-
[9221]	26/05/14	1,219	1,219	1,137	1,162	-55.0	-4.52	105,300	-
[9221]	26/05/13	1,230	1,249	1,217	1,217	-10.0	-0.81	32,700	-
[9221]	26/05/12	1,222	1,231	1,221	1,227	+5.0	+0.41	7,700	-
[9221]	26/05/11	1,223	1,234	1,222	1,222	+2.0	+0.16	5,500	-
[9221]	26/05/08	1,214	1,227	1,213	1,220	-4.0	-0.33	6,900	-
[9221]	26/05/07	1,214	1,226	1,213	1,224	+14.0	+1.16	10,300	-
[9221]	26/05/01	1,217	1,220	1,208	1,210	-7.0	-0.58	15,900	-
[9221]	26/04/30	1,227	1,234	1,214	1,217	-28.0	-2.25	12,200	-
[9221]	26/04/28	1,225	1,245	1,222	1,245	+27.0	+2.22	10,300	-
[9221]	26/04/27	1,212	1,219	1,192	1,218	+4	+0.33	23,600	-
[9221]	26/04/24	1,225	1,230	1,210	1,214	-5	-0.41	16,500	-
[9221]	26/04/23	1,235	1,240	1,219	1,219	-16	-1.30	20,500	-
[9221]	26/04/22	1,246	1,250	1,235	1,235	-9	-0.72	10,400	-
[9221]	26/04/21	1,256	1,257	1,244	1,244	-10	-0.80	10,100	-
[9221]	26/04/20	1,263	1,263	1,244	1,254	+19	+1.54	9,900	-
[9221]	26/04/17	1,229	1,261	1,229	1,235	+5	+0.41	16,300	-
[9221]	26/04/16	1,224	1,236	1,223	1,230	+6	+0.49	12,200	-
[9221]	26/04/15	1,223	1,238	1,220	1,224	+1	+0.08	8,300	-
[9221]	26/04/14	1,231	1,232	1,217	1,223	-8	-0.65	16,100	-
[9221]	26/04/13	1,231	1,241	1,215	1,231	+11	+0.90	15,300	-
[9221]	26/04/10	1,246	1,246	1,217	1,220	-21	-1.69	22,000	-
[9221]	26/04/09	1,253	1,254	1,237	1,241	-11	-0.88	15,800	-
[9221]	26/04/08	1,274	1,275	1,251	1,252	-16	-1.26	23,400	-
[9221]	26/04/07	1,257	1,277	1,257	1,268	+17	+1.36	25,000	-
[9221]	26/04/06	1,252	1,272	1,244	1,251	+16	+1.30	14,900	-
[9221]	26/04/03	1,235	1,253	1,228	1,235	0	0.00	15,900	-
[9221]	26/04/02	1,243	1,254	1,234	1,235	-8	-0.64	22,200	-
[9221]	26/04/01	1,255	1,255	1,234	1,243	-5	-0.40	36,500	-
[9221]	26/03/31	1,204	1,248	1,193	1,248	+86	+7.40	93,200	-
[9221]	26/03/30	1,118	1,170	1,118	1,162	-31	-2.60	90,800	-
[9221]	26/03/27	1,230	1,235	1,191	1,193	-37	-3.01	95,800	-
[9221]	26/03/26	1,239	1,239	1,216	1,230	+3	+0.24	24,300	-
[9221]	26/03/25	1,228	1,234	1,220	1,227	+12	+0.99	22,300	-
[9221]	26/03/24	1,222	1,226	1,194	1,215	+7	+0.58	41,700	-
[9221]	26/03/23	1,235	1,240	1,205	1,208	-24	-1.95	43,100	-
[9221]	26/03/19	1,252	1,252	1,220	1,232	-30	-2.38	36,800	-
[9221]	26/03/18	1,259	1,264	1,250	1,262	+12	+0.96	13,800	-
[9221]	26/03/17	1,278	1,285	1,247	1,250	-24	-1.88	32,400	-
[9221]	26/03/16	1,300	1,300	1,251	1,274	-6	-0.47	39,300	-
[9221]	26/03/13	1,275	1,290	1,248	1,280	+32	+2.56	24,200	-
[9221]	26/03/12	1,275	1,275	1,222	1,248	-27	-2.12	102,800	-
[9221]	26/03/11	1,315	1,315	1,270	1,275	-22	-1.70	26,100	-
[9221]	26/03/10	1,279	1,305	1,265	1,297	+47	+3.76	19,100	-
[9221]	26/03/09	1,273	1,273	1,244	1,250	-24	-1.88	28,200	-
[9221]	26/03/06	1,253	1,275	1,250	1,274	+21	+1.68	12,000	-
[9221]	26/03/05	1,253	1,273	1,246	1,253	+20	+1.62	32,700	-
[9221]	26/03/04	1,225	1,239	1,205	1,233	-9	-0.72	42,300	-
[9221]	26/03/03	1,266	1,266	1,233	1,242	-12	-0.96	37,400	-
[9221]	26/03/02	1,304	1,304	1,246	1,254	-61	-4.64	76,900	-
[9221]	26/02/27	1,300	1,315	1,291	1,315	+24	+1.86	13,300	-
[9221]	26/02/26	1,266	1,296	1,260	1,291	+12	+0.94	34,400	-
[9221]	26/02/25	1,275	1,288	1,256	1,279	+4	+0.31	41,300	-
[9221]	26/02/24	1,340	1,345	1,275	1,275	-63	-4.71	58,700	-
[9221]	26/02/20	1,343	1,344	1,322	1,338	-2	-0.15	30,500	-
[9221]	26/02/19	1,330	1,341	1,323	1,340	+17	+1.28	16,800	-
[9221]	26/02/18	1,367	1,367	1,298	1,323	-32	-2.36	98,700	-
[9221]	26/02/17	1,441	1,441	1,350	1,355	-89	-6.16	86,000	-
[9221]	26/02/16	1,485	1,500	1,408	1,444	-23	-1.57	98,000	-
[9221]	26/02/13	1,469	1,469	1,382	1,467	-2	-0.14	85,300	-
[9221]	26/02/12	1,486	1,486	1,463	1,469	-21	-1.41	14,300	-
[9221]	26/02/10	1,490	1,497	1,485	1,490	+4	+0.27	13,800	-
[9221]	26/02/09	1,480	1,489	1,470	1,486	+14	+0.95	11,900	-
[9221]	26/02/06	1,464	1,473	1,458	1,472	+8	+0.55	5,700	-
[9221]	26/02/05	1,472	1,473	1,464	1,464	+7	+0.48	6,200	-
[9221]	26/02/04	1,480	1,480	1,451	1,457	-17	-1.15	10,300	-
[9221]	26/02/03	1,482	1,489	1,462	1,474	+6	+0.41	11,100	-
[9221]	26/02/02	1,443	1,484	1,443	1,468	+45	+3.16	32,400	-
[9221]	26/01/30	1,403	1,425	1,403	1,423	+9	+0.64	17,700	-
[9221]	26/01/29	1,432	1,432	1,407	1,414	-20	-1.39	14,800	-
[9221]	26/01/28	1,455	1,455	1,434	1,434	-20	-1.38	9,100	-
[9221]	26/01/27	1,447	1,455	1,429	1,454	+8	+0.55	12,000	-
[9221]	26/01/26	1,460	1,468	1,420	1,446	-5	-0.34	13,300	-
[9221]	26/01/23	1,470	1,470	1,437	1,451	-28	-1.89	14,400	-
[9221]	26/01/22	1,477	1,486	1,458	1,479	+16	+1.09	15,600	-
[9221]	26/01/21	1,444	1,463	1,426	1,463	+7	+0.48	13,000	-
[9221]	26/01/20	1,418	1,456	1,400	1,456	+46	+3.26	17,500	-
[9221]	26/01/19	1,390	1,417	1,386	1,410	+28	+2.03	23,600	-
[9221]	26/01/16	1,394	1,394	1,364	1,382	0	0.00	17,700	-
[9221]	26/01/15	1,399	1,399	1,374	1,382	-18	-1.29	22,100	-
[9221]	26/01/14	1,410	1,417	1,400	1,400	-10	-0.71	14,500	-
[9221]	26/01/13	1,435	1,440	1,393	1,410	+5	+0.36	34,600	-
[9221]	26/01/09	1,381	1,420	1,365	1,405	+39	+2.86	32,900	-
[9221]	26/01/08	1,336	1,366	1,336	1,366	+38	+2.86	19,600	-
[9221]	26/01/07	1,315	1,340	1,300	1,328	+6	+0.45	26,800	-
[9221]	26/01/06	1,331	1,335	1,317	1,322	-5	-0.38	18,700	-
[9221]	26/01/05	1,322	1,332	1,303	1,327	+18	+1.38	34,200	-
[9221]	25/12/30	1,273	1,311	1,267	1,309	+37	+2.91	43,800	-
[9221]	25/12/29	1,253	1,274	1,253	1,272	+22	+1.76	15,800	-
[9221]	25/12/26	1,246	1,250	1,238	1,250	+7	+0.56	15,400	-
[9221]	25/12/25	1,227	1,250	1,224	1,243	+16	+1.30	44,800	-
[9221]	25/12/24	1,211	1,227	1,211	1,227	+18	+1.49	17,000	-
[9221]	25/12/23	1,212	1,212	1,194	1,209	+9	+0.75	17,600	-
[9221]	25/12/22	1,230	1,230	1,195	1,200	-15	-1.23	62,800	-
[9221]	25/12/19	1,205	1,220	1,200	1,215	+14	+1.17	28,900	-
[9221]	25/12/18	1,197	1,205	1,197	1,201	+4	+0.33	22,200	-
[9221]	25/12/17	1,197	1,198	1,192	1,197	+6	+0.50	12,900	-
[9221]	25/12/16	1,192	1,197	1,191	1,191	-10	-0.83	30,800	-
[9221]	25/12/15	1,180	1,201	1,179	1,201	+25	+2.13	62,600	-
[9221]	25/12/12	1,179	1,179	1,173	1,176	+1	+0.09	31,700	-
[9221]	25/12/11	1,176	1,176	1,173	1,175	+1	+0.09	15,500	-
[9221]	25/12/10	1,178	1,178	1,172	1,174	+1	+0.09	26,600	-
[9221]	25/12/09	1,176	1,176	1,171	1,173	-3	-0.26	11,800	-
[9221]	25/12/08	1,177	1,179	1,176	1,176	+1	+0.09	13,600	-
[9221]	25/12/05	1,178	1,178	1,174	1,175	-2	-0.17	7,000	-
[9221]	25/12/04	1,174	1,180	1,167	1,177	+7	+0.60	27,300	-
[9221]	25/12/03	1,169	1,175	1,169	1,170	+1	+0.09	13,300	-
[9221]	25/12/02	1,170	1,173	1,168	1,169	+1	+0.09	11,100	-
[9221]	25/12/01	1,166	1,174	1,166	1,168	+2	+0.17	23,800	-
[9221]	25/11/28	1,167	1,182	1,166	1,166	-1	-0.09	35,200	-
[9221]	25/11/27	1,167	1,176	1,159	1,167	+5	+0.43	37,900	-
[9221]	25/11/26	1,157	1,167	1,157	1,162	+7	+0.61	52,900	-
[9221]	25/11/25	1,185	1,196	1,147	1,155	-25	-2.12	405,300	-
[9221]	25/11/21	1,200	1,211	1,180	1,180	-53	-4.30	107,200	-
[9221]	25/11/20	1,268	1,270	1,233	1,233	-42	-3.29	48,600	-
[9221]	25/11/19	1,261	1,276	1,260	1,275	-7	-0.55	17,400	-
[9221]	25/11/18	1,251	1,282	1,250	1,282	+1	+0.08	35,800	-
[9221]	25/11/17	1,296	1,302	1,260	1,281	0	0.00	52,500	-
[9221]	25/11/14	1,265	1,285	1,265	1,281	+19	+1.51	60,900	-
[9221]	25/11/13	1,282	1,300	1,242	1,262	+100	+8.61	289,800	-
[9221]	25/11/12	1,130	1,162	1,130	1,162	+34	+3.01	10,400	-
[9221]	25/11/11	1,132	1,132	1,125	1,128	+7	+0.62	1,500	-
[9221]	25/11/10	1,134	1,134	1,118	1,121	+1	+0.09	2,700	-
[9221]	25/11/07	1,122	1,128	1,112	1,120	-2	-0.18	4,700	-
[9221]	25/11/06	1,122	1,122	1,122	1,122	+2	+0.18	1,800	-
[9221]	25/11/05	1,151	1,151	1,120	1,120	-1	-0.09	2,500	-
[9221]	25/11/04	1,125	1,126	1,119	1,121	-7	-0.62	8,900	-
[9221]	25/10/31	1,130	1,154	1,128	1,128	+1	+0.09	3,100	-
[9221]	25/10/30	1,135	1,140	1,127	1,127	-9	-0.79	1,200	-
[9221]	25/10/29	1,159	1,159	1,136	1,136	-31	-2.66	1,900	-
[9221]	25/10/28	1,133	1,167	1,116	1,167	+44	+3.92	18,900	-
[9221]	25/10/27	1,120	1,125	1,116	1,123	+3	+0.27	1,900	-
[9221]	25/10/24	1,130	1,130	1,113	1,120	-10	-0.88	2,800	-
[9221]	25/10/23	1,107	1,130	1,107	1,130	+23	+2.08	3,800	-
[9221]	25/10/22	1,102	1,108	1,102	1,107	+5	+0.45	3,600	-
[9221]	25/10/21	1,104	1,104	1,096	1,102	+1	+0.09	1,700	-
[9221]	25/10/20	1,104	1,116	1,097	1,101	-6	-0.54	7,400	-
[9221]	25/10/17	1,106	1,107	1,104	1,107	+1	+0.09	1,600	-
[9221]	25/10/16	1,104	1,106	1,104	1,106	+2	+0.18	400	-
[9221]	25/10/15	1,100	1,130	1,100	1,104	+6	+0.55	1,600	-
[9221]	25/10/14	1,138	1,138	1,096	1,098	-35	-3.09	5,900	-
[9221]	25/10/10	1,150	1,151	1,111	1,133	+8	+0.71	16,600	-
[9221]	25/10/09	1,120	1,127	1,118	1,125	+20	+1.81	28,900	-
[9221]	25/10/08	1,088	1,105	1,088	1,105	+12	+1.10	39,400	-
[9221]	25/10/07	1,090	1,102	1,088	1,093	-15	-1.35	37,200	-
[9221]	25/10/06	1,100	1,120	1,100	1,108	-1	-0.09	5,500	-
[9221]	25/10/03	1,091	1,111	1,089	1,109	+16	+1.46	26,900	-
[9221]	25/10/02	1,090	1,119	1,090	1,093	-2	-0.18	5,700	-
[9221]	25/10/01	1,116	1,119	1,095	1,095	-35	-3.10	6,000	-
[9221]	25/09/30	1,188	1,188	1,128	1,130	+2	+0.18	48,800	-
[9221]	25/09/29	1,130	1,130	1,101	1,128	-2	-0.18	5,300	-
[9221]	25/09/26	1,115	1,130	1,115	1,130	+15	+1.35	7,300	-
[9221]	25/09/25	1,125	1,125	1,115	1,115	-13	-1.15	4,500	-
[9221]	25/09/24	1,117	1,128	1,116	1,128	+17	+1.53	4,200	-
[9221]	25/09/22	1,112	1,121	1,111	1,111	+7	+0.63	6,600	-
[9221]	25/09/19	1,105	1,111	1,102	1,104	-4	-0.36	3,700	-
[9221]	25/09/18	1,116	1,116	1,107	1,108	-1	-0.09	2,600	-
[9221]	25/09/17	1,113	1,113	1,109	1,109	-8	-0.72	3,900	-
[9221]	25/09/16	1,111	1,119	1,111	1,117	-4	-0.36	1,000	-
[9221]	25/09/12	1,109	1,121	1,106	1,121	+5	+0.45	3,200	-
[9221]	25/09/11	1,116	1,125	1,115	1,116	-4	-0.36	17,800	-
[9221]	25/09/10	1,138	1,138	1,120	1,120	+1	+0.09	3,400	-
[9221]	25/09/09	1,116	1,128	1,116	1,119	+4	+0.36	4,600	-
[9221]	25/09/08	1,115	1,140	1,115	1,115	+13	+1.18	7,700	-
[9221]	25/09/05	1,100	1,125	1,095	1,102	-4	-0.36	9,100	-