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
[1768]	26/10/29	1,020	1,021	1,018	1,019	0	+0.00	1,500	7,444,170,240
[1768]	26/10/28	1,018	1,021	1,018	1,019	+1.0	+0.10	1,100	7,444,170,240
[1768]	26/10/27	1,026	1,026	1,018	1,018	-1.0	-0.10	1,500	7,436,864,512
[1768]	26/10/26	1,028	1,028	1,018	1,019	-3.0	-0.29	2,300	7,444,170,240
[1768]	26/10/23	1,021	1,022	1,019	1,022	+1.0	+0.10	5,800	7,466,085,888
[1768]	26/10/22	1,022	1,022	1,020	1,021	-5.0	-0.49	3,800	7,458,780,672
[1768]	26/10/21	1,021	1,026	1,000	1,026	+5.0	+0.49	13,000	7,495,307,776
[1768]	26/10/20	1,021	1,021	1,020	1,021	+1.0	+0.10	2,700	7,458,780,672
[1768]	26/10/19	1,027	1,027	1,020	1,020	-3.0	-0.29	12,400	7,451,475,456
[1768]	26/10/16	1,023	1,027	1,023	1,023	+1.0	+0.10	1,400	7,473,391,616
[1768]	26/10/15	1,030	1,039	1,022	1,022	-9.0	-0.87	5,800	7,466,085,888
[1768]	26/10/14	1,046	1,046	1,031	1,031	-8.0	-0.77	2,100	7,531,834,368
[1768]	26/10/13	1,030	1,039	1,024	1,039	+9.0	+0.87	3,700	7,590,277,120
[1768]	26/10/09	1,024	1,031	1,024	1,030	+7.0	+0.68	700	7,524,529,152
[1768]	26/10/08	1,026	1,026	1,023	1,023	-2.0	-0.20	1,700	7,473,391,616
[1768]	26/10/07	1,030	1,031	1,025	1,025	-5.0	-0.49	900	7,488,002,048
[1768]	26/10/06	1,023	1,033	1,023	1,030	+5.0	+0.49	2,700	7,524,529,152
[1768]	26/10/05	1,027	1,030	1,025	1,025	-2.0	-0.19	1,700	7,488,002,048
[1768]	26/10/02	1,032	1,033	1,027	1,027	+3.0	+0.29	4,200	7,502,612,992
[1768]	26/10/01	1,030	1,032	1,022	1,024	0	+0.00	2,300	7,480,696,832
[1768]	26/09/30	1,027	1,030	1,024	1,024	+3.0	+0.29	2,400	7,480,696,832
[1768]	26/09/29	1,023	1,027	1,020	1,021	-2.0	-0.20	4,900	7,458,780,672
[1768]	26/09/28	1,044	1,044	1,020	1,023	-14.0	-1.35	19,600	7,473,391,616
[1768]	26/09/25	1,035	1,044	1,035	1,037	+5.0	+0.48	2,700	7,575,666,688
[1768]	26/09/24	1,033	1,037	1,032	1,032	-5.0	-0.48	4,800	7,539,139,584
[1768]	26/09/18	1,045	1,045	1,030	1,037	+2.0	+0.19	3,700	7,575,666,688
[1768]	26/09/17	1,026	1,035	1,026	1,035	+9.0	+0.88	3,300	7,561,055,744
[1768]	26/09/16	1,038	1,038	1,023	1,026	-6.0	-0.58	3,100	7,495,307,776
[1768]	26/09/15	1,022	1,033	1,021	1,032	+9.0	+0.88	1,200	7,539,139,584
[1768]	26/09/14	1,027	1,031	1,022	1,023	+2.0	+0.20	3,200	7,473,391,616
[1768]	26/09/11	1,023	1,025	1,020	1,021	-2.0	-0.20	5,600	7,458,780,672
[1768]	26/09/10	1,030	1,031	1,021	1,023	-7.0	-0.68	2,300	7,473,391,616
[1768]	26/09/09	1,033	1,033	1,028	1,030	+3.0	+0.29	1,200	7,524,529,152
[1768]	26/09/08	1,031	1,033	1,027	1,027	-6.0	-0.58	1,700	7,502,612,992
[1768]	26/09/07	1,028	1,034	1,028	1,033	+6.0	+0.58	1,800	7,546,445,312
[1768]	26/09/04	1,024	1,027	1,020	1,027	+3.0	+0.29	5,400	7,502,612,992
[1768]	26/09/03	1,031	1,040	1,020	1,024	-10.0	-0.97	10,200	7,480,696,832
[1768]	26/09/02	1,033	1,034	1,031	1,034	-1.0	-0.10	800	7,553,750,528
[1768]	26/09/01	1,028	1,035	1,028	1,035	+8.0	+0.78	1,300	7,561,055,744
[1768]	26/08/31	1,033	1,036	1,027	1,027	-4.0	-0.39	4,400	7,502,612,992
[1768]	26/08/28	1,031	1,031	1,026	1,031	+5.0	+0.49	2,400	7,531,834,368
[1768]	26/08/27	1,030	1,032	1,025	1,026	-4.0	-0.39	2,400	7,495,307,776
[1768]	26/08/26	1,031	1,031	1,028	1,030	+2.0	+0.19	2,700	7,524,529,152
[1768]	26/08/25	1,029	1,029	1,025	1,028	+3.0	+0.29	2,900	7,509,918,208
[1768]	26/08/24	1,028	1,028	1,016	1,025	+5.0	+0.49	2,400	7,488,002,048
[1768]	26/08/21	1,018	1,021	1,015	1,020	0	+0.00	6,800	7,451,475,456
[1768]	26/08/20	1,019	1,020	1,013	1,020	+4.0	+0.39	3,400	7,451,475,456
[1768]	26/08/19	1,032	1,032	1,012	1,016	-16.0	-1.55	10,600	7,422,254,080
[1768]	26/08/18	1,035	1,035	1,026	1,032	-3.0	-0.29	4,200	7,539,139,584
[1768]	26/08/17	1,038	1,038	1,032	1,035	0	+0.00	3,800	7,561,055,744
[1768]	26/08/14	1,034	1,035	1,018	1,035	+14.0	+1.37	12,100	7,561,055,744
[1768]	26/08/13	1,024	1,031	1,020	1,021	0	+0.00	3,600	7,458,780,672
[1768]	26/08/12	1,030	1,032	1,011	1,021	-9.0	-0.87	12,000	7,458,780,672
[1768]	26/08/10	1,015	1,041	1,014	1,030	+12.0	+1.18	17,400	7,524,529,152
[1768]	26/08/07	1,091	1,111	1,014	1,018	-73.0	-6.69	36,400	7,436,864,512
[1768]	26/08/06	1,091	1,103	1,091	1,091	0	+0.00	4,800	7,970,156,544
[1768]	26/08/05	1,115	1,115	1,090	1,091	-27.0	-2.42	8,900	7,970,156,544
[1768]	26/08/04	1,093	1,118	1,089	1,118	+33.0	+3.04	7,300	8,167,401,472
[1768]	26/08/03	1,087	1,087	1,076	1,085	+4.0	+0.37	4,100	7,926,324,224
[1768]	26/07/31	1,084	1,090	1,074	1,081	+7.0	+0.65	2,700	7,897,102,848
[1768]	26/07/30	1,067	1,085	1,065	1,074	+7.0	+0.66	3,100	7,845,965,312
[1768]	26/07/29	1,076	1,081	1,062	1,067	-9.0	-0.84	9,600	7,794,827,776
[1768]	26/07/28	1,095	1,095	1,076	1,076	-21.0	-1.91	4,400	7,860,575,744
[1768]	26/07/27	1,090	1,097	1,080	1,097	+7.0	+0.64	5,500	8,013,988,864
[1768]	26/07/24	1,087	1,092	1,075	1,090	+6.0	+0.55	5,200	7,962,851,328
[1768]	26/07/23	1,079	1,085	1,074	1,084	+2.0	+0.18	3,700	7,919,019,008
[1768]	26/07/22	1,076	1,094	1,076	1,082	+3.0	+0.28	7,200	7,904,408,064
[1768]	26/07/21	1,077	1,087	1,073	1,079	+7.0	+0.65	2,700	7,882,491,904
[1768]	26/07/17	1,110	1,110	1,061	1,072	-38	-3.42	9,100	-
[1768]	26/07/16	1,078	1,119	1,078	1,110	+32	+2.97	12,000	-
[1768]	26/07/15	1,079	1,082	1,073	1,078	+2	+0.19	2,300	-
[1768]	26/07/14	1,083	1,085	1,075	1,076	+2	+0.19	2,000	-
[1768]	26/07/13	1,087	1,096	1,073	1,074	-10	-0.92	3,200	-
[1768]	26/07/10	1,063	1,088	1,062	1,084	+22	+2.07	5,100	-
[1768]	26/07/09	1,058	1,071	1,054	1,062	+4	+0.38	3,100	-
[1768]	26/07/08	1,076	1,076	1,050	1,058	-10	-0.94	5,800	-
[1768]	26/07/07	1,069	1,091	1,062	1,068	+8	+0.75	5,900	-
[1768]	26/07/06	1,054	1,069	1,054	1,060	+3	+0.28	5,900	-
[1768]	26/07/03	1,055	1,073	1,053	1,057	-2	-0.19	5,000	-
[1768]	26/07/02	1,054	1,089	1,054	1,059	+2	+0.19	8,400	-
[1768]	26/07/01	1,080	1,080	1,057	1,057	-4	-0.38	3,800	-
[1768]	26/06/30	1,119	1,119	1,053	1,061	-38	-3.46	15,300	-
[1768]	26/06/29	1,151	1,151	1,076	1,099	+2	+0.18	56,600	-
[1768]	26/06/26	1,060	1,097	1,053	1,097	+38	+3.59	15,700	-
[1768]	26/06/25	1,026	1,069	1,026	1,059	+38	+3.72	29,300	-
[1768]	26/06/24	1,024	1,034	1,017	1,021	-3	-0.29	3,400	-
[1768]	26/06/23	1,035	1,046	1,023	1,024	-10	-0.97	3,200	-
[1768]	26/06/22	1,005	1,035	1,005	1,034	+29	+2.89	12,100	-
[1768]	26/06/19	1,017	1,020	1,000	1,005	-12	-1.18	5,900	-
[1768]	26/06/18	1,009	1,021	1,003	1,017	-3	-0.29	11,300	-
[1768]	26/06/17	1,012	1,035	1,001	1,020	+23	+2.31	8,900	-
[1768]	26/06/16	1,020	1,020	997	997	-3	-0.30	9,000	-
[1768]	26/06/15	1,018	1,038	999	1,000	-15	-1.48	20,200	-
[1768]	26/06/12	992	1,021	992	1,015	+28	+2.84	7,900	-
[1768]	26/06/11	1,001	1,001	983	987	-13	-1.30	20,400	-
[1768]	26/06/10	1,004	1,011	993	1,000	+1	+0.10	11,700	-
[1768]	26/06/09	1,003	1,027	998	999	-7	-0.70	11,500	-
[1768]	26/06/08	1,006	1,020	996	1,006	-21	-2.04	9,900	-
[1768]	26/06/05	1,000	1,048	1,000	1,027	+25	+2.50	9,700	-
[1768]	26/06/04	983	1,013	982	1,002	+9	+0.91	15,800	-
[1768]	26/06/03	1,003	1,005	982	993	-12	-1.19	23,800	-
[1768]	26/06/02	997	1,016	981	1,005	+14	+1.41	17,700	-
[1768]	26/06/01	1,032	1,032	980	991	-31	-3.03	33,500	-
[1768]	26/05/29	1,039	1,050	1,021	1,022	-14	-1.35	12,700	-
[1768]	26/05/28	1,028	1,048	1,028	1,036	+14	+1.37	11,600	-
[1768]	26/05/27	1,039	1,039	1,022	1,022	-17	-1.64	5,900	-
[1768]	26/05/26	1,024	1,042	1,023	1,039	+21	+2.06	6,900	-
[1768]	26/05/25	1,055	1,079	1,018	1,018	-36	-3.42	18,800	-
[1768]	26/05/22	1,082	1,082	1,054	1,054	-9.0	-0.85	19,700	-
[1768]	26/05/21	1,042	1,079	1,035	1,063	+51.0	+5.04	48,600	-
[1768]	26/05/20	1,027	1,032	1,010	1,012	-15.0	-1.46	15,600	-
[1768]	26/05/19	1,029	1,055	1,024	1,027	-2.0	-0.19	20,500	-
[1768]	26/05/18	1,033	1,033	1,012	1,029	-4.0	-0.39	22,800	-
[1768]	26/05/15	1,038	1,061	1,032	1,033	-7.0	-0.67	20,900	-
[1768]	26/05/14	1,073	1,074	1,040	1,040	-20.0	-1.89	31,200	-
[1768]	26/05/13	1,069	1,078	1,057	1,060	-9.0	-0.84	18,100	-
[1768]	26/05/12	1,083	1,099	1,058	1,069	-25.0	-2.29	40,100	-
[1768]	26/05/11	1,083	1,104	1,083	1,094	+11.0	+1.02	99,600	-
[1768]	26/05/08	1,361	1,376	1,076	1,083	-293.0	-21.29	115,200	-
[1768]	26/05/07	1,370	1,378	1,327	1,376	+29.0	+2.15	9,900	-
[1768]	26/05/01	1,354	1,369	1,347	1,347	-5.0	-0.37	3,900	-
[1768]	26/04/30	1,325	1,358	1,325	1,352	+8.0	+0.60	4,900	-
[1768]	26/04/28	1,329	1,351	1,322	1,344	+16.0	+1.20	2,600	-
[1768]	26/04/27	1,341	1,341	1,312	1,328	-21	-1.56	16,700	-
[1768]	26/04/24	1,385	1,385	1,349	1,349	-6	-0.44	6,300	-
[1768]	26/04/23	1,363	1,365	1,350	1,355	+4	+0.30	3,600	-
[1768]	26/04/22	1,370	1,379	1,351	1,351	-20	-1.46	2,500	-
[1768]	26/04/21	1,402	1,416	1,365	1,371	-28	-2.00	8,400	-
[1768]	26/04/20	1,323	1,405	1,323	1,399	+82	+6.23	21,900	-
[1768]	26/04/17	1,329	1,329	1,315	1,317	+5	+0.38	2,700	-
[1768]	26/04/16	1,316	1,325	1,312	1,312	-11	-0.83	3,000	-
[1768]	26/04/15	1,334	1,357	1,323	1,323	-15	-1.12	3,300	-
[1768]	26/04/14	1,333	1,387	1,333	1,338	+13	+0.98	8,800	-
[1768]	26/04/13	1,352	1,375	1,321	1,325	-26	-1.92	7,200	-
[1768]	26/04/10	1,372	1,373	1,351	1,351	-19	-1.39	2,000	-
[1768]	26/04/09	1,416	1,418	1,356	1,370	-34	-2.42	10,000	-
[1768]	26/04/08	1,352	1,406	1,352	1,404	+54	+4.00	7,900	-
[1768]	26/04/07	1,376	1,383	1,350	1,350	-14	-1.03	5,600	-
[1768]	26/04/06	1,339	1,379	1,339	1,364	+33	+2.48	12,400	-
[1768]	26/04/03	1,307	1,392	1,307	1,331	+24	+1.84	18,200	-
[1768]	26/04/02	1,347	1,370	1,307	1,307	-38	-2.83	8,700	-
[1768]	26/04/01	1,302	1,345	1,281	1,345	+86	+6.83	11,300	-
[1768]	26/03/31	1,310	1,318	1,259	1,259	-65	-4.91	21,500	-
[1768]	26/03/30	1,340	1,340	1,310	1,324	-67	-4.82	13,600	-
[1768]	26/03/27	1,421	1,421	1,368	1,391	-29	-2.04	13,100	-
[1768]	26/03/26	1,457	1,459	1,414	1,420	-28	-1.93	12,000	-
[1768]	26/03/25	1,434	1,476	1,434	1,448	+27	+1.90	15,200	-
[1768]	26/03/24	1,430	1,430	1,406	1,421	+21	+1.50	8,300	-
[1768]	26/03/23	1,421	1,422	1,365	1,400	-43	-2.98	24,000	-
[1768]	26/03/19	1,514	1,514	1,440	1,443	-72	-4.75	6,200	-
[1768]	26/03/18	1,517	1,527	1,501	1,515	-2	-0.13	7,800	-
[1768]	26/03/17	1,534	1,541	1,514	1,517	+3	+0.20	3,100	-
[1768]	26/03/16	1,580	1,582	1,514	1,514	-33	-2.13	11,600	-
[1768]	26/03/13	1,520	1,565	1,519	1,547	+26	+1.71	10,000	-
[1768]	26/03/12	1,530	1,543	1,498	1,521	-9	-0.59	9,900	-
[1768]	26/03/11	1,544	1,568	1,530	1,530	+26	+1.73	8,900	-
[1768]	26/03/10	1,550	1,550	1,496	1,504	-19	-1.25	13,400	-
[1768]	26/03/09	1,434	1,523	1,414	1,523	-11	-0.72	18,700	-
[1768]	26/03/06	1,504	1,534	1,470	1,534	+30	+1.99	12,300	-
[1768]	26/03/05	1,487	1,567	1,485	1,504	+47	+3.23	20,200	-
[1768]	26/03/04	1,501	1,537	1,419	1,457	-110	-7.02	41,800	-
[1768]	26/03/03	1,652	1,667	1,543	1,567	-64	-3.92	17,400	-
[1768]	26/03/02	1,640	1,679	1,631	1,631	-53	-3.15	7,000	-
[1768]	26/02/27	1,640	1,687	1,640	1,684	+37	+2.25	7,300	-
[1768]	26/02/26	1,645	1,656	1,643	1,647	+6	+0.37	5,800	-
[1768]	26/02/25	1,652	1,660	1,625	1,641	-4	-0.24	9,300	-
[1768]	26/02/24	1,649	1,653	1,620	1,645	-15	-0.90	12,400	-
[1768]	26/02/20	1,677	1,686	1,650	1,660	-26	-1.54	11,200	-
[1768]	26/02/19	1,713	1,713	1,674	1,686	-16	-0.94	7,000	-
[1768]	26/02/18	1,748	1,748	1,661	1,702	-47	-2.69	20,800	-
[1768]	26/02/17	1,687	1,750	1,628	1,749	+62	+3.68	20,500	-
[1768]	26/02/16	1,630	1,688	1,604	1,687	+67	+4.14	16,900	-
[1768]	26/02/13	1,663	1,679	1,620	1,620	-53	-3.17	10,600	-
[1768]	26/02/12	1,632	1,695	1,631	1,673	+39	+2.39	18,800	-
[1768]	26/02/10	1,691	1,739	1,625	1,634	-65	-3.83	46,200	-
[1768]	26/02/09	1,734	1,796	1,645	1,699	+125	+7.94	123,200	-
[1768]	26/02/06	1,600	1,615	1,545	1,574	-47	-2.90	34,300	-
[1768]	26/02/05	1,549	1,621	1,538	1,621	+83	+5.40	13,800	-
[1768]	26/02/04	1,515	1,545	1,497	1,538	+38	+2.53	13,900	-
[1768]	26/02/03	1,481	1,516	1,466	1,500	+49	+3.38	7,400	-
[1768]	26/02/02	1,431	1,457	1,425	1,451	+20	+1.40	9,600	-
[1768]	26/01/30	1,459	1,470	1,412	1,431	-58	-3.90	13,100	-
[1768]	26/01/29	1,502	1,502	1,478	1,489	-13	-0.87	3,700	-
[1768]	26/01/28	1,530	1,544	1,491	1,502	-28	-1.83	3,300	-
[1768]	26/01/27	1,515	1,545	1,474	1,530	0	0.00	8,300	-
[1768]	26/01/26	1,548	1,548	1,508	1,530	-18	-1.16	11,900	-
[1768]	26/01/23	1,600	1,619	1,490	1,548	-37	-2.33	20,400	-
[1768]	26/01/22	1,552	1,585	1,534	1,585	+73	+4.83	13,700	-
[1768]	26/01/21	1,545	1,545	1,498	1,512	-43	-2.77	8,500	-
[1768]	26/01/20	1,505	1,575	1,500	1,555	+58	+3.87	36,900	-
[1768]	26/01/19	1,450	1,500	1,450	1,497	+47	+3.24	17,800	-
[1768]	26/01/16	1,403	1,450	1,398	1,450	+47	+3.35	8,800	-
[1768]	26/01/15	1,405	1,406	1,398	1,403	-2	-0.14	6,700	-
[1768]	26/01/14	1,407	1,408	1,398	1,405	+11	+0.79	3,800	-
[1768]	26/01/13	1,404	1,419	1,394	1,394	+14	+1.01	4,700	-
[1768]	26/01/09	1,370	1,388	1,358	1,380	+10	+0.73	5,100	-
[1768]	26/01/08	1,373	1,378	1,369	1,370	-14	-1.01	5,800	-
[1768]	26/01/07	1,400	1,409	1,376	1,384	-10	-0.72	3,900	-
[1768]	26/01/06	1,366	1,397	1,360	1,394	+28	+2.05	3,800	-
[1768]	26/01/05	1,357	1,370	1,355	1,366	0	0.00	6,800	-
[1768]	25/12/30	1,384	1,384	1,350	1,366	-18	-1.30	3,100	-
[1768]	25/12/29	1,380	1,384	1,375	1,384	+3	+0.22	4,400	-
[1768]	25/12/26	1,408	1,408	1,377	1,381	-19	-1.36	4,400	-
[1768]	25/12/25	1,405	1,410	1,389	1,400	0	0.00	2,000	-
[1768]	25/12/24	1,400	1,419	1,400	1,400	+11	+0.79	2,800	-
[1768]	25/12/23	1,391	1,403	1,385	1,389	+4	+0.29	3,500	-
[1768]	25/12/22	1,373	1,393	1,373	1,385	+6	+0.44	3,300	-
[1768]	25/12/19	1,372	1,380	1,372	1,379	+14	+1.03	2,200	-
[1768]	25/12/18	1,350	1,384	1,350	1,365	-5	-0.36	4,900	-
[1768]	25/12/17	1,389	1,389	1,352	1,370	-14	-1.01	4,100	-
[1768]	25/12/16	1,376	1,400	1,376	1,384	+8	+0.58	4,200	-
[1768]	25/12/15	1,350	1,413	1,350	1,376	+22	+1.62	13,400	-
[1768]	25/12/12	1,355	1,369	1,354	1,354	-13	-0.95	4,900	-
[1768]	25/12/11	1,387	1,387	1,366	1,367	-6	-0.44	3,800	-
[1768]	25/12/10	1,370	1,374	1,350	1,373	+3	+0.22	7,100	-
[1768]	25/12/09	1,392	1,393	1,370	1,370	-22	-1.58	4,300	-
[1768]	25/12/08	1,372	1,392	1,370	1,392	+21	+1.53	3,500	-
[1768]	25/12/05	1,372	1,375	1,362	1,371	-1	-0.07	4,400	-
[1768]	25/12/04	1,379	1,386	1,366	1,372	-6	-0.44	4,500	-
[1768]	25/12/03	1,369	1,378	1,351	1,378	+10	+0.73	6,500	-
[1768]	25/12/02	1,377	1,403	1,358	1,368	-9	-0.65	6,200	-
[1768]	25/12/01	1,402	1,420	1,370	1,377	-39	-2.75	11,900	-
[1768]	25/11/28	1,456	1,463	1,411	1,416	-40	-2.75	9,400	-
[1768]	25/11/27	1,449	1,464	1,436	1,456	+7	+0.48	12,300	-
[1768]	25/11/26	1,372	1,450	1,372	1,449	+60	+4.32	20,800	-
[1768]	25/11/25	1,371	1,389	1,371	1,389	+18	+1.31	5,800	-
[1768]	25/11/21	1,315	1,389	1,311	1,371	+30	+2.24	15,500	-
[1768]	25/11/20	1,390	1,391	1,339	1,341	-40	-2.90	18,400	-
[1768]	25/11/19	1,351	1,387	1,351	1,381	+23	+1.69	8,100	-
[1768]	25/11/18	1,419	1,426	1,349	1,358	-75	-5.23	23,200	-
[1768]	25/11/17	1,355	1,435	1,351	1,433	+81	+5.99	28,100	-
[1768]	25/11/14	1,340	1,365	1,306	1,352	-2	-0.15	23,800	-
[1768]	25/11/13	1,315	1,365	1,315	1,354	+9	+0.67	32,400	-
[1768]	25/11/12	1,289	1,347	1,282	1,345	+24	+1.82	52,800	-
[1768]	25/11/11	1,366	1,396	1,308	1,321	-39	-2.87	191,500	-
[1768]	25/11/10	1,360	1,360	1,360	1,360	+300	+28.30	24,200	-
[1768]	25/11/07	1,050	1,060	1,033	1,060	+10	+0.95	19,000	-
[1768]	25/11/06	1,031	1,050	1,031	1,050	+19	+1.84	9,400	-
[1768]	25/11/05	1,021	1,031	1,000	1,031	+7	+0.68	12,000	-
[1768]	25/11/04	1,041	1,041	1,023	1,024	-18	-1.73	9,200	-
[1768]	25/10/31	1,025	1,044	1,024	1,042	+14	+1.36	8,300	-
[1768]	25/10/30	1,001	1,028	1,001	1,028	+18	+1.78	5,600	-
[1768]	25/10/29	1,030	1,030	1,000	1,010	-31	-2.98	16,200	-
[1768]	25/10/28	1,036	1,041	1,021	1,041	0	0.00	13,000	-
[1768]	25/10/27	1,029	1,041	1,016	1,041	+29	+2.87	19,400	-
[1768]	25/10/24	1,000	1,014	1,000	1,012	+15	+1.50	16,800	-
[1768]	25/10/23	1,006	1,006	997	997	-6	-0.60	7,100	-
[1768]	25/10/22	998	1,009	997	1,003	+6	+0.60	16,600	-
[1768]	25/10/21	997	997	994	997	-1	-0.10	2,100	-
[1768]	25/10/20	993	999	992	998	+16	+1.63	6,900	-
[1768]	25/10/17	999	999	981	982	-12	-1.21	6,600	-
[1768]	25/10/16	995	999	992	994	+4	+0.40	4,400	-
[1768]	25/10/15	992	992	988	990	-2	-0.20	2,700	-
[1768]	25/10/14	985	992	984	992	+4	+0.40	4,400	-
[1768]	25/10/10	992	992	987	988	-3	-0.30	5,300	-
[1768]	25/10/09	993	993	990	991	+4	+0.41	3,800	-
[1768]	25/10/08	987	992	987	987	+1	+0.10	3,300	-
[1768]	25/10/07	987	992	985	986	+1	+0.10	8,100	-
[1768]	25/10/06	991	993	981	985	+9	+0.92	6,400	-
[1768]	25/10/03	975	977	974	976	+1	+0.10	6,500	-
[1768]	25/10/02	983	983	975	975	-5	-0.51	6,500	-
[1768]	25/10/01	984	990	980	980	-6	-0.61	9,500	-
[1768]	25/09/30	981	992	981	986	+4	+0.41	4,800	-
[1768]	25/09/29	992	994	982	982	-23	-2.29	28,000	-
[1768]	25/09/26	1,004	1,008	1,002	1,005	+3	+0.30	69,800	-
[1768]	25/09/25	1,013	1,013	1,000	1,002	-11	-1.09	20,700	-
[1768]	25/09/24	1,011	1,014	1,008	1,013	+2	+0.20	17,500	-
[1768]	25/09/22	1,002	1,011	1,001	1,011	+9	+0.90	13,100	-
[1768]	25/09/19	995	1,002	992	1,002	+3	+0.30	7,300	-
[1768]	25/09/18	994	999	993	999	+5	+0.50	7,000	-
[1768]	25/09/17	1,000	1,001	993	994	-5	-0.50	7,000	-
[1768]	25/09/16	1,004	1,004	996	999	-3	-0.30	12,400	-
[1768]	25/09/12	1,003	1,014	1,002	1,002	0	0.00	6,400	-
[1768]	25/09/11	1,008	1,018	1,002	1,002	-6	-0.60	6,300	-
[1768]	25/09/10	1,010	1,015	1,004	1,008	-6	-0.59	5,800	-
[1768]	25/09/09	1,015	1,018	1,013	1,014	-5	-0.49	3,200	-
[1768]	25/09/08	1,019	1,019	1,012	1,019	0	0.00	8,900	-
[1768]	25/09/05	1,008	1,022	1,008	1,019	+4	+0.39	8,000	-