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
[1766]	26/10/29	12,530	12,530	12,320	12,520	-10.0	-0.08	40,500	138,983,391,232
[1766]	26/10/28	13,010	13,010	12,530	12,530	-480.0	-3.69	23,100	139,094,409,216
[1766]	26/10/27	13,110	13,240	12,930	13,010	-230.0	-1.74	18,900	144,422,846,464
[1766]	26/10/26	13,140	13,240	13,110	13,240	+100.0	+0.76	16,400	146,976,047,104
[1766]	26/10/23	13,250	13,440	13,010	13,140	-20.0	-0.15	33,100	145,865,965,568
[1766]	26/10/22	13,000	13,160	12,980	13,160	+140.0	+1.08	26,400	146,087,968,768
[1766]	26/10/21	13,180	13,190	13,020	13,020	-90.0	-0.69	15,100	144,533,848,064
[1766]	26/10/20	13,040	13,160	13,020	13,110	-10.0	-0.08	16,600	145,532,928,000
[1766]	26/10/19	13,250	13,320	13,030	13,120	-110.0	-0.83	20,400	145,643,945,984
[1766]	26/10/16	12,980	13,280	12,960	13,230	+250.0	+1.93	21,900	146,865,045,504
[1766]	26/10/15	12,690	12,960	12,500	12,980	+290.0	+2.29	24,500	144,089,808,896
[1766]	26/10/14	12,800	12,850	12,690	12,690	-110.0	-0.86	17,700	140,870,549,504
[1766]	26/10/13	12,600	12,830	12,450	12,800	+270.0	+2.15	23,000	142,091,649,024
[1766]	26/10/09	12,560	12,670	12,410	12,530	-20.0	-0.16	19,400	139,094,409,216
[1766]	26/10/08	12,700	12,700	12,490	12,550	-200.0	-1.57	19,500	139,316,412,416
[1766]	26/10/07	12,760	12,950	12,740	12,750	-150.0	-1.16	20,900	141,536,608,256
[1766]	26/10/06	12,800	12,960	12,720	12,900	+100.0	+0.78	22,600	143,201,746,944
[1766]	26/10/05	12,870	12,920	12,800	12,800	-70.0	-0.54	20,300	142,091,649,024
[1766]	26/10/02	12,970	13,020	12,820	12,870	-200.0	-1.53	22,500	142,868,709,376
[1766]	26/10/01	12,800	13,070	12,710	13,070	+10.0	+0.08	23,000	145,088,888,832
[1766]	26/09/30	12,950	13,170	12,880	13,060	+90.0	+0.69	22,500	144,977,887,232
[1766]	26/09/29	13,110	13,110	12,850	12,970	-150.0	-1.14	24,400	143,978,807,296
[1766]	26/09/28	13,340	13,340	13,090	13,120	-160.0	-1.20	24,700	145,643,945,984
[1766]	26/09/25	13,160	13,280	13,090	13,280	+120.0	+0.91	30,200	147,420,086,272
[1766]	26/09/24	13,270	13,270	12,990	13,160	-140.0	-1.05	31,700	146,087,968,768
[1766]	26/09/18	13,530	13,530	13,300	13,300	-260.0	-1.92	30,400	147,642,105,856
[1766]	26/09/17	13,330	13,560	13,330	13,560	+230.0	+1.73	20,200	150,528,344,064
[1766]	26/09/16	13,220	13,330	13,180	13,330	+150.0	+1.14	19,900	147,975,127,040
[1766]	26/09/15	13,290	13,290	12,970	13,180	+110.0	+0.84	22,900	146,309,988,352
[1766]	26/09/14	13,190	13,310	12,840	13,070	-420.0	-3.11	39,600	145,088,888,832
[1766]	26/09/11	13,230	13,620	13,230	13,490	-40.0	-0.30	19,000	149,751,545,856
[1766]	26/09/10	13,770	13,770	13,470	13,530	-270.0	-1.96	16,200	150,195,585,024
[1766]	26/09/09	13,770	13,840	13,600	13,800	+70.0	+0.51	24,300	153,192,841,216
[1766]	26/09/08	13,690	13,780	13,600	13,730	+40.0	+0.29	11,400	152,415,764,480
[1766]	26/09/07	13,760	13,800	13,640	13,690	-70.0	-0.51	9,600	151,971,725,312
[1766]	26/09/04	13,690	13,820	13,630	13,760	+10.0	+0.07	9,800	152,748,802,048
[1766]	26/09/03	13,820	13,890	13,730	13,750	-70.0	-0.51	11,700	152,637,784,064
[1766]	26/09/02	13,850	13,880	13,720	13,820	-60.0	-0.43	16,200	153,414,844,416
[1766]	26/09/01	13,730	13,920	13,730	13,880	+80.0	+0.58	18,900	154,080,903,168
[1766]	26/08/31	13,690	13,800	13,640	13,800	+110.0	+0.80	20,400	153,192,841,216
[1766]	26/08/28	13,710	13,750	13,580	13,690	+70.0	+0.51	17,000	151,971,725,312
[1766]	26/08/27	13,610	13,730	13,570	13,620	-50.0	-0.37	12,600	151,194,664,960
[1766]	26/08/26	13,630	13,700	13,540	13,670	+60.0	+0.44	17,200	151,749,705,728
[1766]	26/08/25	13,750	13,770	13,580	13,610	+20.0	+0.15	12,800	151,084,335,104
[1766]	26/08/24	13,570	13,690	13,520	13,590	+90.0	+0.67	13,900	150,862,315,520
[1766]	26/08/21	13,550	13,550	13,370	13,500	+70.0	+0.52	14,100	149,863,235,584
[1766]	26/08/20	13,370	13,550	13,230	13,430	+170.0	+1.28	24,500	149,086,158,848
[1766]	26/08/19	13,310	13,340	13,120	13,260	-60.0	-0.45	17,200	147,199,000,576
[1766]	26/08/18	13,260	13,380	13,240	13,320	+60.0	+0.45	14,300	147,865,059,328
[1766]	26/08/17	13,390	13,450	13,260	13,260	-90.0	-0.67	15,000	147,199,000,576
[1766]	26/08/14	13,190	13,370	13,100	13,350	+160.0	+1.21	14,800	148,198,080,512
[1766]	26/08/13	13,130	13,200	13,120	13,190	0	+0.00	13,900	146,421,923,840
[1766]	26/08/12	13,300	13,370	13,180	13,190	-80.0	-0.60	22,800	146,421,923,840
[1766]	26/08/10	13,060	13,370	13,000	13,270	+150.0	+1.14	24,900	147,310,002,176
[1766]	26/08/07	13,090	13,250	13,060	13,120	+30.0	+0.23	16,600	145,644,863,488
[1766]	26/08/06	12,920	13,120	12,860	13,090	+220.0	+1.71	27,300	145,311,825,920
[1766]	26/08/05	12,920	12,970	12,670	12,870	-30.0	-0.23	28,200	142,869,610,496
[1766]	26/08/04	12,890	13,000	12,700	12,900	+10.0	+0.08	34,300	143,202,648,064
[1766]	26/08/03	13,370	13,370	12,870	12,890	-480.0	-3.59	27,700	143,091,630,080
[1766]	26/07/31	13,660	13,680	13,370	13,370	-260.0	-1.91	24,200	148,420,100,096
[1766]	26/07/30	13,650	13,790	13,510	13,630	-40.0	-0.29	26,200	151,306,354,688
[1766]	26/07/29	13,500	13,780	13,410	13,670	+260.0	+1.94	38,400	151,750,393,856
[1766]	26/07/28	13,440	13,480	13,260	13,410	+130.0	+0.98	41,300	148,864,139,264
[1766]	26/07/27	13,050	13,280	13,050	13,280	+230.0	+1.76	32,400	147,421,020,160
[1766]	26/07/24	13,030	13,130	12,940	13,050	+20.0	+0.15	15,100	144,867,786,752
[1766]	26/07/23	12,840	13,130	12,840	13,030	-20.0	-0.15	21,800	144,645,767,168
[1766]	26/07/22	13,040	13,080	12,800	13,050	+100.0	+0.77	26,300	144,867,786,752
[1766]	26/07/21	13,110	13,110	12,900	12,950	+30.0	+0.23	18,700	143,757,688,832
[1766]	26/07/17	12,890	13,080	12,870	12,920	+10	+0.08	15,500	-
[1766]	26/07/16	12,990	13,100	12,890	12,910	+20	+0.16	27,100	-
[1766]	26/07/15	12,680	12,930	12,610	12,890	+210	+1.66	23,900	-
[1766]	26/07/14	12,800	12,820	12,650	12,680	0	0.00	22,300	-
[1766]	26/07/13	12,980	13,030	12,680	12,680	-300	-2.31	20,400	-
[1766]	26/07/10	13,280	13,280	12,880	12,980	-90	-0.69	24,600	-
[1766]	26/07/09	12,900	13,220	12,900	13,070	-50	-0.38	20,600	-
[1766]	26/07/08	13,180	13,250	13,070	13,120	-20	-0.15	19,100	-
[1766]	26/07/07	13,090	13,280	13,060	13,140	+140	+1.08	24,400	-
[1766]	26/07/06	12,970	13,020	12,820	13,000	+260	+2.04	16,100	-
[1766]	26/07/03	12,820	13,020	12,660	12,740	-30	-0.23	20,600	-
[1766]	26/07/02	12,840	13,000	12,700	12,770	+20	+0.16	22,700	-
[1766]	26/07/01	12,750	12,820	12,650	12,750	+70	+0.55	25,800	-
[1766]	26/06/30	12,940	12,950	12,640	12,680	-260	-2.01	24,700	-
[1766]	26/06/29	12,630	12,960	12,630	12,940	+370	+2.94	31,600	-
[1766]	26/06/26	12,440	12,620	12,420	12,570	+130	+1.05	16,600	-
[1766]	26/06/25	12,600	12,600	12,440	12,440	+90	+0.73	13,500	-
[1766]	26/06/24	12,470	12,570	12,320	12,350	-120	-0.96	13,200	-
[1766]	26/06/23	12,280	12,520	12,200	12,470	+30	+0.24	23,300	-
[1766]	26/06/22	12,460	12,470	12,340	12,440	+20	+0.16	18,700	-
[1766]	26/06/19	12,600	12,670	12,370	12,420	-90	-0.72	25,800	-
[1766]	26/06/18	12,470	12,630	12,380	12,510	-60	-0.48	29,000	-
[1766]	26/06/17	12,340	12,650	12,270	12,570	+420	+3.46	38,800	-
[1766]	26/06/16	12,210	12,210	11,940	12,150	-160	-1.30	28,100	-
[1766]	26/06/15	12,430	12,920	12,270	12,310	+100	+0.82	44,400	-
[1766]	26/06/12	12,230	12,410	12,110	12,210	-20	-0.16	16,500	-
[1766]	26/06/11	12,340	12,370	12,080	12,230	-110	-0.89	22,900	-
[1766]	26/06/10	12,290	12,360	12,130	12,340	+200	+1.65	29,500	-
[1766]	26/06/09	12,440	12,480	12,140	12,140	-170	-1.38	24,200	-
[1766]	26/06/08	12,070	12,310	12,060	12,310	+210	+1.74	27,200	-
[1766]	26/06/05	12,120	12,240	12,050	12,100	+100	+0.83	17,900	-
[1766]	26/06/04	12,150	12,150	12,000	12,000	-150	-1.23	16,600	-
[1766]	26/06/03	11,990	12,180	11,870	12,150	+160	+1.33	33,000	-
[1766]	26/06/02	12,010	12,010	11,800	11,990	-60	-0.50	34,100	-
[1766]	26/06/01	12,740	12,740	12,050	12,050	-740	-5.79	39,400	-
[1766]	26/05/29	13,000	13,000	12,790	12,790	-110	-0.85	27,500	-
[1766]	26/05/28	13,000	13,040	12,870	12,900	-100	-0.77	17,400	-
[1766]	26/05/27	13,060	13,140	12,900	13,000	-40	-0.31	24,700	-
[1766]	26/05/26	12,970	13,150	12,950	13,040	+60	+0.46	21,700	-
[1766]	26/05/25	13,050	13,150	12,940	12,980	-60	-0.46	32,000	-
[1766]	26/05/22	13,210	13,370	13,000	13,040	-170.0	-1.29	35,300	-
[1766]	26/05/21	13,180	13,380	13,180	13,210	+60.0	+0.46	30,700	-
[1766]	26/05/20	13,210	13,270	13,050	13,150	-80.0	-0.60	27,100	-
[1766]	26/05/19	13,140	13,300	13,130	13,230	+210.0	+1.61	42,800	-
[1766]	26/05/18	13,090	13,200	12,960	13,020	-60.0	-0.46	33,800	-
[1766]	26/05/15	12,800	13,230	12,800	13,080	+280.0	+2.19	43,500	-
[1766]	26/05/14	12,790	12,940	12,710	12,800	+10.0	+0.08	35,400	-
[1766]	26/05/13	12,830	12,930	12,770	12,790	-40.0	-0.31	27,300	-
[1766]	26/05/12	12,760	12,890	12,700	12,830	-80.0	-0.62	26,000	-
[1766]	26/05/11	12,730	12,930	12,730	12,910	+60.0	+0.47	24,100	-
[1766]	26/05/08	12,930	12,970	12,720	12,850	+10.0	+0.08	41,000	-
[1766]	26/05/07	13,110	13,250	12,840	12,840	-300.0	-2.28	78,900	-
[1766]	26/05/01	12,670	13,210	12,640	13,140	+470.0	+3.71	79,500	-
[1766]	26/04/30	12,550	12,750	12,400	12,670	+70.0	+0.56	83,300	-
[1766]	26/04/28	12,840	13,030	12,470	12,600	-900.0	-6.67	257,500	-
[1766]	26/04/27	13,350	13,720	13,300	13,500	+160	+1.20	267,300	-
[1766]	26/04/24	13,480	13,480	13,340	13,340	-100	-0.74	68,700	-
[1766]	26/04/23	13,580	13,640	13,410	13,440	-140	-1.03	95,000	-
[1766]	26/04/22	13,750	13,790	13,560	13,580	-150	-1.09	94,300	-
[1766]	26/04/21	14,020	14,060	13,730	13,730	-280	-2.00	69,800	-
[1766]	26/04/20	14,230	14,270	14,000	14,010	-40	-0.28	57,700	-
[1766]	26/04/17	14,100	14,230	14,040	14,050	-70	-0.50	56,200	-
[1766]	26/04/16	14,170	14,240	14,060	14,120	-10	-0.07	80,200	-
[1766]	26/04/15	14,280	14,370	14,070	14,130	+20	+0.14	46,400	-
[1766]	26/04/14	14,030	14,150	14,000	14,110	+80	+0.57	51,800	-
[1766]	26/04/13	14,200	14,250	13,970	14,030	-170	-1.20	69,100	-
[1766]	26/04/10	14,410	14,490	14,200	14,200	-200	-1.39	56,900	-
[1766]	26/04/09	14,550	14,610	14,360	14,400	+20	+0.14	51,900	-
[1766]	26/04/08	14,400	14,420	14,270	14,380	+180	+1.27	44,700	-
[1766]	26/04/07	14,120	14,290	14,080	14,200	+150	+1.07	36,000	-
[1766]	26/04/06	14,040	14,210	14,020	14,050	+60	+0.43	35,300	-
[1766]	26/04/03	13,850	14,040	13,840	13,990	+190	+1.38	27,200	-
[1766]	26/04/02	13,810	14,100	13,760	13,800	+130	+0.95	57,900	-
[1766]	26/04/01	13,440	13,670	13,360	13,670	+320	+2.40	56,500	-
[1766]	26/03/31	13,010	13,370	12,950	13,350	+410	+3.17	57,700	-
[1766]	26/03/30	12,700	12,950	12,630	12,940	+40	+0.31	63,200	-
[1766]	26/03/27	12,880	12,950	12,760	12,900	+20	+0.16	41,500	-
[1766]	26/03/26	12,750	12,880	12,730	12,880	+140	+1.10	29,100	-
[1766]	26/03/25	13,010	13,040	12,720	12,740	-60	-0.47	44,200	-
[1766]	26/03/24	13,020	13,020	12,780	12,800	-100	-0.78	33,900	-
[1766]	26/03/23	13,320	13,440	12,860	12,900	-670	-4.94	49,600	-
[1766]	26/03/19	13,520	13,670	13,510	13,570	-90	-0.66	27,900	-
[1766]	26/03/18	13,550	13,660	13,460	13,660	+200	+1.49	29,300	-
[1766]	26/03/17	13,520	13,520	13,330	13,460	+20	+0.15	29,500	-
[1766]	26/03/16	14,150	14,220	13,300	13,440	-910	-6.34	45,700	-
[1766]	26/03/13	14,180	14,410	14,180	14,350	+60	+0.42	24,700	-
[1766]	26/03/12	14,500	14,500	14,220	14,290	-260	-1.79	33,800	-
[1766]	26/03/11	14,570	14,620	14,500	14,550	-20	-0.14	15,300	-
[1766]	26/03/10	14,770	14,770	14,520	14,570	+100	+0.69	19,200	-
[1766]	26/03/09	14,200	14,530	14,180	14,470	-180	-1.23	36,300	-
[1766]	26/03/06	14,390	14,750	14,380	14,650	-10	-0.07	21,100	-
[1766]	26/03/05	14,740	14,890	14,450	14,660	+20	+0.14	19,400	-
[1766]	26/03/04	14,740	14,780	14,330	14,640	-270	-1.81	38,200	-
[1766]	26/03/03	15,060	15,070	14,850	14,910	-160	-1.06	21,400	-
[1766]	26/03/02	14,900	15,120	14,790	15,070	+40	+0.27	19,200	-
[1766]	26/02/27	14,910	15,160	14,910	15,030	+40	+0.27	13,700	-
[1766]	26/02/26	15,000	15,140	14,880	14,990	-10	-0.07	15,400	-
[1766]	26/02/25	14,970	15,050	14,890	15,000	+30	+0.20	21,300	-
[1766]	26/02/24	14,900	15,070	14,800	14,970	+120	+0.81	20,700	-
[1766]	26/02/20	14,820	14,860	14,720	14,850	-150	-1.00	14,400	-
[1766]	26/02/19	14,730	15,030	14,700	15,000	+90	+0.60	14,800	-
[1766]	26/02/18	14,860	15,020	14,790	14,910	+60	+0.40	17,000	-
[1766]	26/02/17	14,870	14,920	14,820	14,850	+70	+0.47	9,900	-
[1766]	26/02/16	14,840	14,860	14,590	14,780	-60	-0.40	27,500	-
[1766]	26/02/13	15,130	15,140	14,670	14,840	-290	-1.92	27,400	-
[1766]	26/02/12	15,440	15,450	15,130	15,130	-190	-1.24	20,800	-
[1766]	26/02/10	15,340	15,410	15,250	15,320	+40	+0.26	8,500	-
[1766]	26/02/09	15,370	15,370	15,140	15,280	+140	+0.92	10,400	-
[1766]	26/02/06	15,200	15,240	15,070	15,140	-30	-0.20	16,000	-
[1766]	26/02/05	15,190	15,280	15,070	15,170	+100	+0.66	10,600	-
[1766]	26/02/04	15,090	15,170	14,970	15,070	+40	+0.27	13,200	-
[1766]	26/02/03	14,980	15,100	14,940	15,030	+110	+0.74	14,000	-
[1766]	26/02/02	14,920	14,990	14,680	14,920	+70	+0.47	15,700	-
[1766]	26/01/30	14,640	14,890	14,640	14,850	+100	+0.68	14,600	-
[1766]	26/01/29	14,630	14,810	14,470	14,750	+20	+0.14	16,100	-
[1766]	26/01/28	14,810	14,830	14,600	14,730	-230	-1.54	20,900	-
[1766]	26/01/27	15,030	15,110	14,880	14,960	-180	-1.19	15,100	-
[1766]	26/01/26	14,990	15,210	14,970	15,140	+210	+1.41	23,300	-
[1766]	26/01/23	15,180	15,220	14,930	14,930	-180	-1.19	11,400	-
[1766]	26/01/22	14,890	15,180	14,890	15,110	+220	+1.48	15,800	-
[1766]	26/01/21	14,860	14,940	14,750	14,890	-90	-0.60	13,600	-
[1766]	26/01/20	14,890	14,990	14,710	14,980	+90	+0.60	12,500	-
[1766]	26/01/19	14,940	14,980	14,890	14,890	-50	-0.33	7,500	-
[1766]	26/01/16	15,030	15,030	14,880	14,940	+30	+0.20	14,000	-
[1766]	26/01/15	14,860	15,000	14,850	14,910	+40	+0.27	9,400	-
[1766]	26/01/14	14,860	14,950	14,850	14,870	+10	+0.07	9,500	-
[1766]	26/01/13	14,980	14,980	14,810	14,860	-30	-0.20	10,400	-
[1766]	26/01/09	14,870	14,890	14,730	14,890	+150	+1.02	7,600	-
[1766]	26/01/08	14,800	14,880	14,690	14,740	+20	+0.14	10,800	-
[1766]	26/01/07	14,740	14,850	14,720	14,720	-50	-0.34	11,400	-
[1766]	26/01/06	14,600	14,790	14,500	14,770	+170	+1.16	9,700	-
[1766]	26/01/05	14,670	14,780	14,600	14,600	-80	-0.54	9,400	-
[1766]	25/12/30	14,820	14,820	14,680	14,680	-100	-0.68	9,200	-
[1766]	25/12/29	14,790	14,800	14,690	14,780	+20	+0.14	10,400	-
[1766]	25/12/26	14,770	14,890	14,670	14,760	+10	+0.07	11,500	-
[1766]	25/12/25	14,640	14,770	14,640	14,750	+110	+0.75	5,400	-
[1766]	25/12/24	14,790	14,790	14,600	14,640	-120	-0.81	7,900	-
[1766]	25/12/23	14,800	14,850	14,670	14,760	+20	+0.14	10,700	-
[1766]	25/12/22	14,800	14,800	14,560	14,740	-40	-0.27	8,900	-
[1766]	25/12/19	14,730	14,850	14,660	14,780	+50	+0.34	17,800	-
[1766]	25/12/18	14,800	14,810	14,640	14,730	+30	+0.20	11,800	-
[1766]	25/12/17	14,800	14,840	14,650	14,700	-120	-0.81	16,000	-
[1766]	25/12/16	14,480	15,090	14,440	14,820	+180	+1.23	32,800	-
[1766]	25/12/15	14,350	14,640	14,260	14,640	+480	+3.39	24,300	-
[1766]	25/12/12	14,170	14,170	14,010	14,160	+130	+0.93	12,100	-
[1766]	25/12/11	14,190	14,190	13,900	14,030	+10	+0.07	12,100	-
[1766]	25/12/10	14,230	14,300	14,020	14,020	-80	-0.57	14,000	-
[1766]	25/12/09	14,200	14,200	14,020	14,100	0	0.00	15,100	-
[1766]	25/12/08	13,990	14,210	13,990	14,100	+110	+0.79	12,800	-
[1766]	25/12/05	14,100	14,100	13,910	13,990	-110	-0.78	13,300	-
[1766]	25/12/04	14,120	14,190	14,000	14,100	-50	-0.35	29,700	-
[1766]	25/12/03	14,250	14,440	14,130	14,150	-120	-0.84	15,300	-
[1766]	25/12/02	14,450	14,450	14,260	14,270	-180	-1.25	13,200	-
[1766]	25/12/01	14,570	14,660	14,380	14,450	-230	-1.57	12,000	-
[1766]	25/11/28	14,720	14,730	14,610	14,680	-40	-0.27	8,600	-
[1766]	25/11/27	14,740	14,820	14,640	14,720	-40	-0.27	7,300	-
[1766]	25/11/26	14,800	14,810	14,670	14,760	+90	+0.61	12,800	-
[1766]	25/11/25	14,590	14,740	14,510	14,670	+220	+1.52	22,100	-
[1766]	25/11/21	14,270	14,530	14,270	14,450	+180	+1.26	23,000	-
[1766]	25/11/20	14,220	14,380	14,220	14,270	+100	+0.71	9,600	-
[1766]	25/11/19	14,190	14,320	14,170	14,170	-130	-0.91	8,900	-
[1766]	25/11/18	14,430	14,430	14,180	14,300	-130	-0.90	13,900	-
[1766]	25/11/17	14,270	14,480	14,230	14,430	+10	+0.07	8,400	-
[1766]	25/11/14	14,450	14,500	14,320	14,420	-30	-0.21	7,900	-
[1766]	25/11/13	14,500	14,550	14,370	14,450	+70	+0.49	6,800	-
[1766]	25/11/12	14,310	14,620	14,310	14,380	+80	+0.56	18,000	-
[1766]	25/11/11	14,500	14,530	14,230	14,300	-150	-1.04	9,800	-
[1766]	25/11/10	14,230	14,480	14,230	14,450	+250	+1.76	18,400	-
[1766]	25/11/07	14,190	14,340	14,080	14,200	+10	+0.07	9,200	-
[1766]	25/11/06	14,160	14,290	14,160	14,190	+50	+0.35	12,400	-
[1766]	25/11/05	14,260	14,410	14,110	14,140	+30	+0.21	18,500	-
[1766]	25/11/04	14,000	14,200	14,000	14,110	-40	-0.28	13,900	-
[1766]	25/10/31	14,170	14,200	14,040	14,150	+100	+0.71	21,800	-
[1766]	25/10/30	14,170	14,170	13,970	14,050	-40	-0.28	20,000	-
[1766]	25/10/29	14,320	14,320	14,060	14,090	-230	-1.61	18,700	-
[1766]	25/10/28	14,600	14,600	14,320	14,320	-320	-2.19	11,800	-
[1766]	25/10/27	14,650	14,650	14,500	14,640	+50	+0.34	10,300	-
[1766]	25/10/24	14,710	14,710	14,500	14,590	-40	-0.27	10,300	-
[1766]	25/10/23	14,440	14,710	14,380	14,630	+190	+1.32	16,000	-
[1766]	25/10/22	14,340	14,520	14,320	14,440	+220	+1.55	12,000	-
[1766]	25/10/21	14,220	14,300	14,110	14,220	+20	+0.14	12,600	-
[1766]	25/10/20	14,310	14,310	14,160	14,200	+70	+0.50	5,100	-
[1766]	25/10/17	14,100	14,220	14,100	14,130	+30	+0.21	8,400	-
[1766]	25/10/16	14,130	14,400	14,100	14,100	-80	-0.56	8,300	-
[1766]	25/10/15	14,200	14,340	14,110	14,180	+140	+1.00	12,700	-
[1766]	25/10/14	14,290	14,290	13,940	14,040	-250	-1.75	21,800	-
[1766]	25/10/10	14,310	14,390	14,180	14,290	-130	-0.90	19,300	-
[1766]	25/10/09	14,450	14,530	14,370	14,420	-40	-0.28	14,800	-
[1766]	25/10/08	14,490	14,650	14,460	14,460	+30	+0.21	15,700	-
[1766]	25/10/07	14,410	14,500	14,400	14,430	+20	+0.14	14,600	-
[1766]	25/10/06	14,480	14,570	14,370	14,410	+130	+0.91	18,400	-
[1766]	25/10/03	14,430	14,580	14,280	14,280	-70	-0.49	13,100	-
[1766]	25/10/02	14,580	14,600	14,280	14,350	-230	-1.58	24,700	-
[1766]	25/10/01	14,890	14,890	14,510	14,580	-310	-2.08	22,100	-
[1766]	25/09/30	14,870	15,050	14,800	14,890	+30	+0.20	15,300	-
[1766]	25/09/29	15,050	15,180	14,860	14,860	-180	-1.20	11,500	-
[1766]	25/09/26	15,040	15,090	14,950	15,040	+130	+0.87	14,300	-
[1766]	25/09/25	15,100	15,190	14,850	14,910	-150	-1.00	16,300	-
[1766]	25/09/24	14,840	15,090	14,840	15,060	+170	+1.14	15,100	-
[1766]	25/09/22	14,940	14,970	14,840	14,890	+20	+0.13	9,500	-
[1766]	25/09/19	14,930	15,010	14,730	14,870	+50	+0.34	20,100	-
[1766]	25/09/18	14,840	14,930	14,700	14,820	-10	-0.07	14,800	-
[1766]	25/09/17	14,770	14,920	14,680	14,830	+60	+0.41	15,100	-
[1766]	25/09/16	14,840	15,200	14,770	14,770	-170	-1.14	29,700	-
[1766]	25/09/12	14,970	14,970	14,800	14,940	+240	+1.63	23,400	-
[1766]	25/09/11	14,810	14,860	14,560	14,700	-110	-0.74	14,900	-
[1766]	25/09/10	14,760	14,820	14,590	14,810	+140	+0.95	14,400	-
[1766]	25/09/09	14,530	14,690	14,500	14,670	+240	+1.66	15,300	-
[1766]	25/09/08	14,470	14,530	14,390	14,430	+120	+0.84	14,500	-
[1766]	25/09/05	14,360	14,500	14,240	14,310	-10	-0.07	8,900	-