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
[9722]	26/10/29	3,000	3,000	2,925	2,948	-27	-0.907563	321,000	176,698,114,048
[9722]	26/10/28	3,030	3,035	2,972	2,975	-30	-0.998336	194,500	178,316,460,032
[9722]	26/10/27	3,030	3,045	2,978	3,005	+5	+0.166667	204,700	180,114,604,032
[9722]	26/10/26	3,025	3,050	2,999	3,000	-50	-1.639344	180,800	179,814,907,904
[9722]	26/10/23	3,025	3,065	2,996	3,050	+5	+0.164204	212,100	182,811,820,032
[9722]	26/10/22	3,085	3,115	3,010	3,045	-45	-1.456311	237,200	182,512,140,288
[9722]	26/10/21	3,145	3,145	3,070	3,090	-25	-0.802568	119,700	185,209,356,288
[9722]	26/10/20	3,150	3,150	3,070	3,115	-30	-0.953895	165,600	186,707,820,544
[9722]	26/10/19	3,095	3,160	3,085	3,145	+5	+0.159236	137,700	188,505,964,544
[9722]	26/10/16	3,180	3,200	3,115	3,140	0	0	132,000	188,206,268,416
[9722]	26/10/15	3,100	3,215	3,090	3,140	-25	-0.789889	185,000	188,206,268,416
[9722]	26/10/14	3,175	3,195	3,150	3,165	-25	-0.783699	128,000	189,704,732,672
[9722]	26/10/13	3,200	3,220	3,125	3,190	-10	-0.3125	204,200	191,203,196,928
[9722]	26/10/09	3,095	3,200	3,075	3,200	+100	+3.225806	142,400	191,802,572,800
[9722]	26/10/08	3,100	3,100	3,050	3,100	+10	+0.323625	150,900	185,808,748,544
[9722]	26/10/07	3,135	3,155	3,065	3,090	-60	-1.904762	192,300	185,209,356,288
[9722]	26/10/06	3,080	3,150	3,050	3,150	+70	+2.272727	221,300	188,805,660,672
[9722]	26/10/05	3,045	3,100	3,020	3,080	+75	+2.49584	385,300	184,609,980,416
[9722]	26/10/02	3,010	3,030	2,953	3,005	+5	+0.166667	205,100	180,114,604,032
[9722]	26/10/01	2,846	3,060	2,846	3,000	+107	+3.698583	415,300	179,814,907,904
[9722]	26/09/30	2,718	2,893	2,705	2,893	+165	+6.048387	293,400	173,401,505,792
[9722]	26/09/29	2,796	2,796	2,684	2,728	-50	-1.799856	223,300	163,511,697,408
[9722]	26/09/28	2,743	2,800	2,727	2,778	+44	+1.609364	258,000	166,508,609,536
[9722]	26/09/25	2,755	2,774	2,682	2,734	-51	-1.831239	416,800	163,871,326,208
[9722]	26/09/24	2,810	2,878	2,742	2,785	-28	-0.995379	442,400	166,928,171,008
[9722]	26/09/18	2,726	2,827	2,703	2,813	+87	+3.191489	405,600	168,606,449,664
[9722]	26/09/17	2,697	2,776	2,682	2,726	+41	+1.527002	376,400	163,391,815,680
[9722]	26/09/16	2,670	2,721	2,642	2,685	-8	-0.297066	370,900	160,934,346,752
[9722]	26/09/15	2,755	2,763	2,660	2,693	-49	-1.787017	192,700	161,413,857,280
[9722]	26/09/14	2,734	2,764	2,699	2,742	+2	+0.072993	219,800	164,350,836,736
[9722]	26/09/11	2,750	2,798	2,660	2,740	+1	+0.03651	260,400	164,230,955,008
[9722]	26/09/10	2,801	2,817	2,732	2,739	-62	-2.213495	205,100	164,171,022,336
[9722]	26/09/09	2,817	2,895	2,761	2,801	-16	-0.56798	214,500	167,887,192,064
[9722]	26/09/08	2,897	2,907	2,817	2,817	-80	-2.761477	189,200	168,846,196,736
[9722]	26/09/07	2,880	2,920	2,817	2,897	+32	+1.116928	270,500	173,641,269,248
[9722]	26/09/04	2,843	2,911	2,783	2,865	+10	+0.350263	456,300	171,723,243,520
[9722]	26/09/03	2,933	3,000	2,828	2,855	-46	-1.58566	419,700	171,123,851,264
[9722]	26/09/02	3,000	3,005	2,893	2,901	-119	-3.940397	539,300	173,881,016,320
[9722]	26/09/01	3,040	3,160	3,010	3,020	-15	-0.494234	460,800	181,013,676,032
[9722]	26/08/31	3,005	3,130	3,000	3,035	+30	+0.998336	489,400	181,912,748,032
[9722]	26/08/28	2,882	3,025	2,880	3,005	+125	+4.340278	435,700	180,114,604,032
[9722]	26/08/27	2,731	2,889	2,701	2,880	+116	+4.196816	442,300	172,622,315,520
[9722]	26/08/26	2,741	2,785	2,726	2,764	+38	+1.393984	342,500	165,669,470,208
[9722]	26/08/25	2,681	2,736	2,647	2,726	+36	+1.33829	424,600	163,391,815,680
[9722]	26/08/24	2,611	2,709	2,549	2,690	+39	+1.471143	512,000	161,234,042,880
[9722]	26/08/21	2,547	2,656	2,523	2,651	+154	+6.167401	716,500	158,896,439,296
[9722]	26/08/20	2,442	2,523	2,442	2,497	+56	+2.294142	398,700	149,665,939,456
[9722]	26/08/19	2,312	2,442	2,306	2,441	+129	+5.579585	457,600	146,309,398,528
[9722]	26/08/18	2,322	2,342	2,297	2,312	-10	-0.430663	236,300	138,577,362,944
[9722]	26/08/17	2,340	2,370	2,297	2,322	-11	-0.471496	263,000	-
[9722]	26/08/14	2,359	2,408	2,327	2,333	-37	-1.561181	273,600	-
[9722]	26/08/13	2,348	2,371	2,302	2,370	+34	+1.455479	264,500	-
[9722]	26/08/12	2,373	2,382	2,298	2,336	-13	-0.553427	326,300	-
[9722]	26/08/10	2,285	2,375	2,259	2,349	+114	+5.100671	586,100	-
[9722]	26/08/07	2,212	2,331	2,172	2,235	+263	+13.336714	1,216,500	-
[9722]	26/08/06	1,970	2,004	1,945	1,972	+58	+3.030303	325,400	-
[9722]	26/08/05	1,968	1,968	1,910	1,914	-35	-1.795793	144,500	-
[9722]	26/08/04	2,000	2,017	1,919	1,949	-35	-1.764113	254,700	-
[9722]	26/08/03	2,002	2,012	1,965	1,984	-32	-1.587302	180,200	-
[9722]	26/07/31	1,970	2,072	1,950	2,016	+41	+2.075949	275,900	-
[9722]	26/07/30	1,980	2,005	1,957	1,975	-10	-0.503778	233,500	-
[9722]	26/07/29	2,029	2,050	1,984	1,985	-33	-1.635282	335,800	-
[9722]	26/07/28	2,004	2,029	1,988	2,018	+27	+1.356102	204,400	-
[9722]	26/07/27	1,957	1,996	1,929	1,991	+62	+3.214101	181,500	-
[9722]	26/07/24	1,910	1,930	1,900	1,929	-5	-0.258532	100,800	-
[9722]	26/07/23	1,930	1,938	1,912	1,934	+4	+0.207254	184,200	-
[9722]	26/07/22	1,951	1,951	1,925	1,930	-27	-1.379663	151,300	-
[9722]	26/07/21	1,890	1,969	1,882	1,957	+48	+2.514405	224,500	-
[9722]	26/07/17	1,935	1,960	1,888	1,909	-5	-0.261233	235,600	-
[9722]	26/07/16	1,940	1,957	1,904	1,914	-6	-0.3125	169,000	-
[9722]	26/07/15	1,908	1,926	1,893	1,920	+15	+0.787402	134,400	-
[9722]	26/07/14	1,897	1,914	1,854	1,905	+20	+1.061008	168,400	-
[9722]	26/07/13	1,878	1,897	1,856	1,885	+7	+0.372737	145,600	-
[9722]	26/07/10	1,888	1,904	1,868	1,878	-6	-0.318471	201,100	-
[9722]	26/07/09	1,927	1,930	1,871	1,884	-43	-2.231448	209,200	-
[9722]	26/07/08	1,962	1,972	1,911	1,927	-33	-1.683673	283,500	-
[9722]	26/07/07	1,999	1,999	1,928	1,960	-13	-0.658895	238,100	-
[9722]	26/07/06	2,000	2,003	1,926	1,973	+22	+1.127627	165,400	-
[9722]	26/07/03	1,960	1,965	1,922	1,951	+6	+0.308483	149,900	-
[9722]	26/07/02	1,929	1,986	1,916	1,945	+5	+0.257732	246,500	-
[9722]	26/07/01	1,881	1,950	1,881	1,940	+39	+2.051552	214,900	-
[9722]	26/06/30	1,900	1,926	1,883	1,901	+41	+2.204301	369,400	-
[9722]	26/06/29	1,870	1,878	1,802	1,860	+8	+0.431965	733,600	-
[9722]	26/06/26	1,860	1,862	1,813	1,852	+21	+1.146914	901,800	-
[9722]	26/06/25	1,802	1,859	1,775	1,831	+69	+3.916005	339,500	-
[9722]	26/06/24	1,779	1,802	1,756	1,762	-22	-1.233184	183,800	-
[9722]	26/06/23	1,830	1,835	1,775	1,784	-56	-3.043478	270,200	-
[9722]	26/06/22	1,873	1,874	1,831	1,840	-15	-0.808625	174,600	-
[9722]	26/06/19	1,868	1,868	1,828	1,855	+23	+1.255459	231,500	-
[9722]	26/06/18	1,816	1,849	1,813	1,832	+18	+0.992282	153,400	-
[9722]	26/06/17	1,873	1,874	1,814	1,814	-29	-1.573521	276,300	-
[9722]	26/06/16	1,819	1,868	1,810	1,843	+25	+1.375138	250,800	-
[9722]	26/06/15	1,775	1,837	1,761	1,818	+61	+3.471827	284,700	-
[9722]	26/06/12	1,785	1,798	1,757	1,757	-7	-0.396825	181,600	-
[9722]	26/06/11	1,807	1,816	1,740	1,764	-23	-1.287073	282,400	-
[9722]	26/06/10	1,790	1,810	1,776	1,787	-3	-0.167598	143,100	-
[9722]	26/06/09	1,824	1,833	1,778	1,790	-2	-0.111607	210,000	-
[9722]	26/06/08	1,780	1,818	1,760	1,792	-13	-0.720222	273,100	-
[9722]	26/06/05	1,858	1,874	1,800	1,805	-13	-0.715072	209,400	-
[9722]	26/06/04	1,785	1,840	1,742	1,818	+8	+0.441989	433,700	-
[9722]	26/06/03	1,795	1,834	1,770	1,810	+25	+1.40056	240,800	-
[9722]	26/06/02	1,760	1,803	1,735	1,785	+9	+0.506757	359,200	-
[9722]	26/06/01	1,841	1,842	1,769	1,776	-94	-5.026738	417,600	-
[9722]	26/05/29	1,810	1,904	1,800	1,870	+93	+5.23354	383,100	-
[9722]	26/05/28	1,814	1,820	1,753	1,777	-16	-0.892359	339,100	-
[9722]	26/05/27	1,791	1,815	1,783	1,793	-5	-0.278087	194,500	-
[9722]	26/05/26	1,807	1,822	1,794	1,798	-27	-1.479452	148,700	-
[9722]	26/05/25	1,857	1,857	1,787	1,825	-23	-1.244589	219,900	-
[9722]	26/05/22	1,854	1,872	1,813	1,848	-14	-0.75188	219,100	-
[9722]	26/05/21	1,804	1,873	1,800	1,862	+92	+5.19774	391,500	-
[9722]	26/05/20	1,815	1,815	1,743	1,770	-39	-2.155887	278,900	-
[9722]	26/05/19	1,930	1,942	1,806	1,809	-97	-5.089192	313,100	-
[9722]	26/05/18	1,916	1,965	1,888	1,906	+1	+0.052493	228,000	-
[9722]	26/05/15	1,985	1,985	1,891	1,905	0	0	205,800	-
[9722]	26/05/14	2,046	2,046	1,904	1,905	-153	-7.434402	313,000	-
[9722]	26/05/13	2,083	2,097	2,048	2,058	+2	+0.097276	181,500	-
[9722]	26/05/12	2,062	2,105	2,051	2,056	+16	+0.784314	198,700	-
[9722]	26/05/11	2,034	2,090	2,028	2,040	+27	+1.341282	175,800	-
[9722]	26/05/08	2,066	2,077	2,001	2,013	-47	-2.281553	217,300	-
[9722]	26/05/07	1,985	2,104	1,981	2,060	+72	+3.62173	258,300	-
[9722]	26/05/01	2,026	2,026	1,988	1,988	-53	-2.596766	200,900	-
[9722]	26/04/30	2,020	2,057	1,981	2,041	-57	-2.716873	333,600	-
[9722]	26/04/28	2,073	2,098	2,045	2,098	+34	+1.647287	221,500	-
[9722]	26/04/27	2,080	2,105	2,060	2,064	-1	-0.048426	203,800	-
[9722]	26/04/24	2,100	2,110	2,026	2,065	-45	-2.132701	215,900	-
[9722]	26/04/23	2,200	2,205	2,091	2,110	-110	-4.954955	291,900	-
[9722]	26/04/22	2,234	2,251	2,206	2,220	-14	-0.626679	167,500	-
[9722]	26/04/21	2,250	2,272	2,223	2,234	-7	-0.312361	128,900	-
[9722]	26/04/20	2,287	2,288	2,230	2,241	-3	-0.13369	129,000	-
[9722]	26/04/17	2,273	2,290	2,230	2,244	-37	-1.622096	180,200	-
[9722]	26/04/16	2,322	2,324	2,272	2,281	-13	-0.566696	235,200	-
[9722]	26/04/15	2,288	2,316	2,285	2,294	+56	+2.502234	212,200	-
[9722]	26/04/14	2,267	2,279	2,236	2,238	-21	-0.929615	176,800	-
[9722]	26/04/13	2,290	2,319	2,246	2,259	-60	-2.587322	229,100	-
[9722]	26/04/10	2,221	2,324	2,220	2,319	+111	+5.027174	301,300	-
[9722]	26/04/09	2,186	2,225	2,148	2,208	+22	+1.006404	271,700	-
[9722]	26/04/08	2,193	2,200	2,166	2,186	+25	+1.156872	225,200	-
[9722]	26/04/07	2,150	2,172	2,135	2,161	+29	+1.360225	140,800	-
[9722]	26/04/06	2,120	2,143	2,111	2,132	+4	+0.18797	182,000	-
[9722]	26/04/03	2,098	2,145	2,080	2,128	+70	+3.401361	230,500	-
[9722]	26/04/02	2,099	2,117	2,052	2,058	-41	-1.953311	198,100	-
[9722]	26/04/01	2,088	2,108	2,030	2,099	+61	+2.993131	230,300	-
[9722]	26/03/31	2,007	2,055	1,991	2,038	+26	+1.292247	435,700	-
[9722]	26/03/30	1,991	2,029	1,966	2,012	-48	-2.330097	259,000	-
[9722]	26/03/27	2,034	2,067	2,034	2,060	+34	+1.678184	225,100	-
[9722]	26/03/26	2,020	2,026	2,003	2,026	+6	+0.29703	183,700	-
[9722]	26/03/25	2,013	2,025	2,006	2,020	+18	+0.899101	195,300	-
[9722]	26/03/24	1,995	2,008	1,981	2,002	+60	+3.089598	231,100	-
[9722]	26/03/23	1,924	1,993	1,915	1,942	-35	-1.770359	356,300	-
[9722]	26/03/19	2,066	2,066	1,977	1,977	-133	-6.303318	374,900	-
[9722]	26/03/18	2,105	2,124	2,098	2,110	+11	+0.524059	188,700	-
[9722]	26/03/17	2,101	2,127	2,092	2,099	+23	+1.1079	111,600	-
[9722]	26/03/16	2,081	2,103	2,065	2,076	-18	-0.859599	181,200	-
[9722]	26/03/13	2,058	2,107	2,058	2,094	-3	-0.143062	147,100	-
[9722]	26/03/12	2,140	2,140	2,087	2,097	-63	-2.916667	205,800	-
[9722]	26/03/11	2,179	2,205	2,159	2,160	-21	-0.962861	188,000	-
[9722]	26/03/10	2,200	2,218	2,163	2,181	+22	+1.01899	162,800	-
[9722]	26/03/09	2,128	2,166	2,101	2,159	-89	-3.959075	263,600	-
[9722]	26/03/06	2,226	2,248	2,195	2,248	+24	+1.079137	151,400	-
[9722]	26/03/05	2,253	2,289	2,210	2,224	+16	+0.724638	233,700	-
[9722]	26/03/04	2,252	2,273	2,196	2,208	-66	-2.902375	443,800	-
[9722]	26/03/03	2,334	2,350	2,273	2,274	-77	-3.275202	500,400	-
[9722]	26/03/02	2,330	2,359	2,294	2,351	-4	-0.169851	277,800	-
[9722]	26/02/27	2,377	2,400	2,352	2,355	-21	-0.883838	247,800	-
[9722]	26/02/26	2,330	2,384	2,318	2,376	+57	+2.457956	284,800	-
[9722]	26/02/25	2,312	2,337	2,308	2,319	-5	-0.215146	199,300	-
[9722]	26/02/24	2,323	2,350	2,301	2,324	+3	+0.129255	189,100	-
[9722]	26/02/20	2,353	2,355	2,308	2,321	-66	-2.764977	254,800	-
[9722]	26/02/19	2,396	2,417	2,354	2,387	+6	+0.251995	193,400	-
[9722]	26/02/18	2,389	2,415	2,343	2,381	+31	+1.319149	279,900	-
[9722]	26/02/17	2,393	2,412	2,325	2,350	-36	-1.508801	390,400	-
[9722]	26/02/16	2,365	2,396	2,315	2,386	+30	+1.273345	442,600	-
[9722]	26/02/13	2,385	2,440	2,314	2,356	-14	-0.590717	787,400	-
[9722]	26/02/12	2,400	2,498	2,280	2,370	-410	-14.748201	1,658,000	-
[9722]	26/02/10	2,619	2,832	2,594	2,780	+187	+7.211724	631,600	-
[9722]	26/02/09	2,602	2,614	2,544	2,593	+41	+1.606583	242,600	-
[9722]	26/02/06	2,525	2,563	2,501	2,552	+26	+1.029295	270,600	-
[9722]	26/02/05	2,509	2,560	2,483	2,526	+25	+0.9996	342,000	-
[9722]	26/02/04	2,363	2,509	2,363	2,501	+146	+6.199575	618,700	-
[9722]	26/02/03	2,405	2,405	2,277	2,355	-44	-1.834098	736,900	-
[9722]	26/02/02	2,491	2,523	2,392	2,399	-89	-3.57717	486,400	-
[9722]	26/01/30	2,587	2,587	2,437	2,488	-108	-4.160247	472,500	-
[9722]	26/01/29	2,604	2,612	2,564	2,596	-24	-0.916031	226,500	-
[9722]	26/01/28	2,670	2,671	2,604	2,620	-63	-2.348118	275,400	-
[9722]	26/01/27	2,696	2,729	2,673	2,683	-12	-0.445269	244,100	-
[9722]	26/01/26	2,685	2,709	2,670	2,695	-21	-0.773196	217,700	-
[9722]	26/01/23	2,741	2,791	2,714	2,716	+6	+0.221402	185,300	-
[9722]	26/01/22	2,700	2,722	2,685	2,710	+24	+0.893522	220,500	-
[9722]	26/01/21	2,712	2,721	2,660	2,686	-76	-2.751629	221,200	-
[9722]	26/01/20	2,654	2,773	2,652	2,762	+97	+3.639775	202,200	-
[9722]	26/01/19	2,711	2,721	2,658	2,665	-45	-1.660517	167,100	-
[9722]	26/01/16	2,720	2,768	2,686	2,710	-11	-0.404263	234,900	-
[9722]	26/01/15	2,710	2,747	2,689	2,721	+35	+1.303053	216,700	-
[9722]	26/01/14	2,670	2,714	2,664	2,686	+16	+0.599251	211,300	-
[9722]	26/01/13	2,719	2,728	2,640	2,670	-47	-1.729849	276,600	-
[9722]	26/01/09	2,777	2,780	2,698	2,717	-18	-0.658135	301,700	-
[9722]	26/01/08	2,648	2,770	2,628	2,735	+129	+4.950115	419,700	-
[9722]	26/01/07	2,585	2,653	2,570	2,606	-4	-0.153257	270,700	-
[9722]	26/01/06	2,552	2,619	2,552	2,610	+38	+1.477449	283,100	-
[9722]	26/01/05	2,620	2,639	2,547	2,572	-68	-2.575758	453,000	-
[9722]	25/12/30	2,616	2,650	2,596	2,640	+56	+2.167183	357,100	-
[9722]	25/12/29	2,658	2,659	2,565	2,584	-68	-2.564103	558,000	-
[9722]	25/12/26	2,640	2,694	2,616	2,652	+66	+2.552204	1,267,500	-
[9722]	25/12/25	2,650	2,652	2,576	2,586	+8	+0.310318	616,000	-
[9722]	25/12/24	2,640	2,650	2,576	2,578	-52	-1.977186	320,500	-
[9722]	25/12/23	2,578	2,650	2,574	2,630	+60	+2.33463	343,000	-
[9722]	25/12/22	2,568	2,570	2,536	2,570	+50	+1.984127	341,000	-
[9722]	25/12/19	2,504	2,540	2,484	2,520	+38	+1.531023	321,000	-
[9722]	25/12/18	2,490	2,502	2,442	2,482	0	0	259,500	-
[9722]	25/12/17	2,490	2,496	2,418	2,482	-8	-0.321285	326,000	-
[9722]	25/12/16	2,500	2,518	2,470	2,490	+8	+0.322321	309,000	-
[9722]	25/12/15	2,430	2,548	2,428	2,482	+74	+3.07309	480,500	-
[9722]	25/12/12	2,330	2,412	2,326	2,408	+108	+4.695652	445,500	-
[9722]	25/12/11	2,288	2,300	2,262	2,300	+32	+1.410935	146,000	-
[9722]	25/12/10	2,268	2,280	2,248	2,268	+24	+1.069519	121,500	-
[9722]	25/12/09	2,320	2,340	2,242	2,244	-66	-2.857143	250,000	-
[9722]	25/12/08	2,260	2,332	2,260	2,310	+52	+2.302923	185,000	-
[9722]	25/12/05	2,258	2,268	2,238	2,258	0	0	114,000	-
[9722]	25/12/04	2,214	2,258	2,212	2,258	+44	+1.987353	194,000	-
[9722]	25/12/03	2,222	2,234	2,194	2,214	-26	-1.160714	211,000	-
[9722]	25/12/02	2,302	2,302	2,228	2,240	-58	-2.523934	369,000	-
[9722]	25/12/01	2,312	2,364	2,294	2,298	-30	-1.28866	217,000	-
[9722]	25/11/28	2,296	2,352	2,290	2,328	+78	+3.466667	535,000	-
[9722]	25/11/27	2,272	2,300	2,242	2,250	-10	-0.442478	310,500	-
[9722]	25/11/26	2,224	2,266	2,224	2,260	+36	+1.618705	361,000	-
[9722]	25/11/25	2,146	2,300	2,134	2,224	+108	+5.10397	698,500	-
[9722]	25/11/21	2,050	2,130	2,042	2,116	+56	+2.718447	406,500	-
[9722]	25/11/20	2,044	2,078	2,036	2,060	+20	+0.980392	281,500	-
[9722]	25/11/19	2,034	2,072	2,030	2,040	+16	+0.790514	343,500	-
[9722]	25/11/18	2,126	2,132	2,014	2,024	-98	-4.618285	463,000	-
[9722]	25/11/17	2,220	2,242	2,066	2,122	-140	-6.189213	628,000	-
[9722]	25/11/14	2,232	2,262	2,216	2,262	+16	+0.712378	225,500	-
[9722]	25/11/13	2,242	2,264	2,224	2,246	+4	+0.178412	359,500	-
[9722]	25/11/12	2,230	2,250	2,194	2,242	+12	+0.538117	512,500	-
[9722]	25/11/11	2,272	2,298	2,214	2,230	-56	-2.449694	415,500	-
[9722]	25/11/10	2,202	2,288	2,176	2,286	+106	+4.862385	769,000	-
[9722]	25/11/07	2,176	2,202	2,162	2,180	-6	-0.274474	282,000	-
[9722]	25/11/06	2,220	2,222	2,184	2,186	-16	-0.726612	204,500	-
[9722]	25/11/05	2,160	2,210	2,130	2,202	+26	+1.194853	342,000	-
[9722]	25/11/04	2,216	2,216	2,176	2,176	-60	-2.683363	375,000	-
[9722]	25/10/31	2,214	2,272	2,202	2,236	0	0	385,500	-
[9722]	25/10/30	2,102	2,248	2,102	2,236	+136	+6.47619	551,000	-
[9722]	25/10/29	2,190	2,190	2,078	2,100	-106	-4.805077	442,500	-
[9722]	25/10/28	2,236	2,262	2,202	2,206	-42	-1.868327	436,000	-
[9722]	25/10/27	2,250	2,270	2,222	2,248	+24	+1.079137	325,500	-
[9722]	25/10/24	2,248	2,248	2,216	2,224	-6	-0.269058	149,000	-
[9722]	25/10/23	2,206	2,256	2,202	2,230	+6	+0.269784	162,000	-
[9722]	25/10/22	2,300	2,300	2,210	2,224	-76	-3.304348	385,500	-
[9722]	25/10/21	2,326	2,342	2,296	2,300	-18	-0.776531	453,000	-
[9722]	25/10/20	2,272	2,326	2,264	2,318	+62	+2.748227	270,000	-
[9722]	25/10/17	2,194	2,264	2,190	2,256	+60	+2.73224	435,000	-
[9722]	25/10/16	2,180	2,208	2,164	2,196	+16	+0.733945	327,000	-
[9722]	25/10/15	2,100	2,194	2,096	2,180	+106	+5.110897	649,500	-
[9722]	25/10/14	2,160	2,182	2,074	2,074	-126	-5.727273	388,500	-
[9722]	25/10/10	2,218	2,242	2,180	2,200	-54	-2.395741	366,000	-
[9722]	25/10/09	2,228	2,260	2,212	2,254	+26	+1.166966	377,500	-
[9722]	25/10/08	2,160	2,238	2,160	2,228	+84	+3.91791	696,500	-
[9722]	25/10/07	2,112	2,180	2,102	2,144	+34	+1.611374	748,500	-
[9722]	25/10/06	2,080	2,110	2,032	2,110	+56	+2.726388	500,500	-
[9722]	25/10/03	2,046	2,058	2,022	2,054	+8	+0.391007	317,000	-
[9722]	25/10/02	2,112	2,112	1,988	2,046	-28	-1.350048	724,500	-
[9722]	25/10/01	2,080	2,096	2,050	2,074	-24	-1.143947	463,500	-
[9722]	25/09/30	2,120	2,126	2,074	2,098	0	0	323,000	-
[9722]	25/09/29	2,144	2,162	2,072	2,098	-38	-1.779026	351,000	-
[9722]	25/09/26	2,096	2,156	2,074	2,136	+52	+2.495202	585,000	-
[9722]	25/09/25	2,062	2,090	2,056	2,084	+16	+0.773694	281,500	-
[9722]	25/09/24	2,044	2,074	2,026	2,068	+18	+0.878049	281,500	-
[9722]	25/09/22	2,082	2,086	2,026	2,050	-26	-1.252408	402,500	-
[9722]	25/09/19	2,100	2,118	2,066	2,076	-20	-0.954198	507,500	-
[9722]	25/09/18	2,086	2,108	2,064	2,096	+20	+0.963391	455,000	-
[9722]	25/09/17	2,066	2,094	2,066	2,076	+4	+0.19305	192,000	-
[9722]	25/09/16	2,086	2,100	2,068	2,072	-10	-0.480307	266,500	-
[9722]	25/09/12	2,082	2,092	2,062	2,082	-6	-0.287356	309,500	-
[9722]	25/09/11	2,078	2,094	2,070	2,088	-4	-0.191205	453,500	-
[9722]	25/09/10	2,104	2,112	2,078	2,092	-14	-0.664767	345,500	-
[9722]	25/09/09	2,110	2,128	2,098	2,106	-4	-0.189573	394,000	-
[9722]	25/09/08	2,130	2,136	2,090	2,110	-10	-0.471698	327,500	-
[9722]	25/09/05	2,144	2,148	2,106	2,120	-24	-1.119403	394,000	-