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
[2612]	26/10/29	3,000	3,110	3,000	3,100	+140	+4.72973	395,900	85,598,486,528
[2612]	26/10/28	2,970	3,015	2,953	2,960	+30	+1.023891	228,600	81,732,747,264
[2612]	26/10/27	2,940	2,950	2,924	2,930	-20	-0.677966	153,800	80,904,372,224
[2612]	26/10/26	2,937	2,960	2,932	2,950	-5	-0.169205	179,500	81,456,619,520
[2612]	26/10/23	2,931	2,960	2,931	2,955	+5	+0.169492	122,700	81,594,679,296
[2612]	26/10/22	2,904	2,992	2,904	2,950	+10	+0.340136	232,800	81,456,619,520
[2612]	26/10/21	2,857	2,979	2,857	2,940	+100	+3.521127	426,500	81,180,499,968
[2612]	26/10/20	2,818	2,846	2,817	2,840	+17	+0.602196	194,000	78,419,255,296
[2612]	26/10/19	2,778	2,834	2,777	2,823	+13	+0.462633	469,000	77,949,845,504
[2612]	26/10/16	2,844	2,850	2,805	2,810	-87	-3.003107	607,400	77,590,880,256
[2612]	26/10/15	2,842	2,904	2,842	2,897	+37	+1.293706	341,800	79,993,159,680
[2612]	26/10/14	2,841	2,869	2,840	2,860	+11	+0.3861	95,100	78,971,502,592
[2612]	26/10/13	2,849	2,860	2,835	2,849	-23	-0.800836	153,900	78,667,767,808
[2612]	26/10/09	2,840	2,872	2,837	2,872	+33	+1.162381	122,100	79,302,852,608
[2612]	26/10/08	2,842	2,853	2,835	2,839	-1	-0.035211	104,500	78,391,640,064
[2612]	26/10/07	2,835	2,862	2,822	2,840	+5	+0.176367	173,100	78,419,255,296
[2612]	26/10/06	2,863	2,865	2,833	2,835	0	0	333,300	78,281,195,520
[2612]	26/10/05	2,860	2,869	2,834	2,835	-35	-1.219512	187,600	78,281,195,520
[2612]	26/10/02	2,839	2,874	2,837	2,870	+6	+0.209497	160,600	79,247,630,336
[2612]	26/10/01	2,850	2,864	2,846	2,864	+6	+0.209937	152,300	79,081,955,328
[2612]	26/09/30	2,821	2,858	2,821	2,858	+23	+0.811287	210,300	78,916,280,320
[2612]	26/09/29	2,850	2,859	2,821	2,835	-25	-0.874126	126,700	78,281,195,520
[2612]	26/09/28	2,850	2,863	2,848	2,860	-10	-0.348432	148,900	78,971,502,592
[2612]	26/09/25	2,850	2,875	2,845	2,870	+20	+0.701754	258,300	79,247,630,336
[2612]	26/09/24	2,861	2,872	2,826	2,850	-30	-1.041667	333,800	78,695,383,040
[2612]	26/09/18	2,867	2,882	2,856	2,880	+12	+0.41841	310,500	79,523,749,888
[2612]	26/09/17	2,840	2,874	2,840	2,868	+18	+0.631579	434,600	79,192,399,872
[2612]	26/09/16	2,805	2,869	2,799	2,850	+50	+1.785714	744,800	78,695,383,040
[2612]	26/09/15	2,714	2,800	2,710	2,800	+381	+15.75031	912,300	77,314,760,704
[2612]	26/09/14	2,357	2,419	2,351	2,419	+35	+1.468121	25,800	66,794,430,464
[2612]	26/09/11	2,382	2,385	2,339	2,384	-10	-0.417711	22,900	65,827,995,648
[2612]	26/09/10	2,320	2,422	2,320	2,394	+64	+2.746781	41,100	66,104,119,296
[2612]	26/09/09	2,291	2,350	2,288	2,330	+35	+1.525054	37,500	64,336,924,672
[2612]	26/09/08	2,294	2,347	2,294	2,295	-14	-0.606323	41,600	63,370,489,856
[2612]	26/09/07	2,318	2,332	2,292	2,309	-36	-1.535181	33,800	63,757,062,144
[2612]	26/09/04	2,341	2,370	2,320	2,345	-96	-3.932814	59,700	64,751,112,192
[2612]	26/09/03	2,393	2,527	2,328	2,441	+248	+11.30871	302,300	67,401,904,128
[2612]	26/09/02	2,193	2,193	2,193	2,193	+400	+22.308979	21,200	60,554,022,912
[2612]	26/09/01	1,792	1,813	1,792	1,793	-20	-1.103144	3,800	49,509,056,512
[2612]	26/08/31	1,799	1,825	1,780	1,813	+24	+1.341532	7,700	50,061,307,904
[2612]	26/08/28	1,780	1,800	1,762	1,789	+1	+0.055928	7,700	49,398,607,872
[2612]	26/08/27	1,797	1,797	1,770	1,788	+3	+0.168067	1,000	49,370,996,736
[2612]	26/08/26	1,799	1,799	1,783	1,785	-10	-0.557103	3,400	49,288,159,232
[2612]	26/08/25	1,796	1,796	1,775	1,795	-1	-0.055679	2,400	49,564,282,880
[2612]	26/08/24	1,751	1,797	1,750	1,796	+45	+2.56996	9,400	49,591,894,016
[2612]	26/08/21	1,749	1,751	1,742	1,751	+1	+0.057143	800	48,349,335,552
[2612]	26/08/20	1,730	1,756	1,720	1,750	+19	+1.097631	3,700	48,321,724,416
[2612]	26/08/19	1,705	1,742	1,705	1,731	-14	-0.802292	8,500	47,797,088,256
[2612]	26/08/18	1,750	1,750	1,738	1,745	+5	+0.287356	2,400	48,183,660,544
[2612]	26/08/17	1,757	1,757	1,740	1,740	-4	-0.229358	1,600	48,045,600,768
[2612]	26/08/14	1,766	1,766	1,741	1,744	-3	-0.171723	2,100	48,156,049,408
[2612]	26/08/13	1,738	1,763	1,738	1,747	+1	+0.057274	1,500	48,238,886,912
[2612]	26/08/12	1,777	1,777	1,746	1,746	-23	-1.30017	4,300	48,211,275,776
[2612]	26/08/10	1,742	1,772	1,727	1,769	+27	+1.549943	7,400	48,846,360,576
[2612]	26/08/07	1,757	1,759	1,725	1,742	-15	-0.853728	4,300	48,100,827,136
[2612]	26/08/06	1,761	1,767	1,757	1,757	-11	-0.622172	2,100	48,515,010,560
[2612]	26/08/05	1,750	1,777	1,750	1,768	+20	+1.144165	6,300	48,818,749,440
[2612]	26/08/04	1,799	1,799	1,742	1,748	-23	-1.298701	9,700	48,266,498,048
[2612]	26/08/03	1,780	1,786	1,770	1,771	-15	-0.839866	4,400	48,901,586,944
[2612]	26/07/31	1,765	1,786	1,765	1,786	+11	+0.619718	3,300	49,315,770,368
[2612]	26/07/30	1,779	1,780	1,762	1,775	0	0	2,300	49,012,035,584
[2612]	26/07/29	1,770	1,786	1,761	1,775	+5	+0.282486	4,600	49,012,035,584
[2612]	26/07/28	1,784	1,788	1,770	1,770	-30	-1.666667	3,400	48,873,971,712
[2612]	26/07/27	1,829	1,829	1,778	1,800	+11	+0.614869	9,900	49,702,346,752
[2612]	26/07/24	1,763	1,789	1,750	1,789	+13	+0.731982	6,200	49,398,607,872
[2612]	26/07/23	1,755	1,776	1,742	1,776	+21	+1.196581	8,300	49,039,646,720
[2612]	26/07/22	1,791	1,791	1,752	1,755	-12	-0.679117	5,000	48,459,788,288
[2612]	26/07/21	1,760	1,810	1,760	1,767	+7	+0.397727	7,100	48,791,134,208
[2612]	26/07/17	1,800	1,810	1,758	1,760	-54	-2.976847	12,100	-
[2612]	26/07/16	1,809	1,830	1,800	1,814	+5	+0.276396	3,300	-
[2612]	26/07/15	1,811	1,829	1,800	1,809	-1	-0.055249	4,200	-
[2612]	26/07/14	1,830	1,853	1,810	1,810	-11	-0.604064	8,100	-
[2612]	26/07/13	1,799	1,850	1,799	1,821	+6	+0.330579	7,300	-
[2612]	26/07/10	1,845	1,845	1,786	1,815	-35	-1.891892	6,400	-
[2612]	26/07/09	1,819	1,850	1,795	1,850	+8	+0.434311	9,200	-
[2612]	26/07/08	1,798	1,865	1,785	1,842	+38	+2.10643	14,800	-
[2612]	26/07/07	1,891	1,891	1,804	1,804	-87	-4.60074	22,200	-
[2612]	26/07/06	1,966	1,972	1,870	1,891	-63	-3.224156	23,000	-
[2612]	26/07/03	1,910	1,966	1,901	1,954	+32	+1.664932	16,900	-
[2612]	26/07/02	1,955	1,969	1,900	1,922	-3	-0.155844	23,500	-
[2612]	26/07/01	1,850	1,925	1,825	1,925	+94	+5.133807	31,600	-
[2612]	26/06/30	1,815	1,850	1,755	1,831	+8	+0.438837	25,700	-
[2612]	26/06/29	1,744	1,826	1,708	1,823	+79	+4.529817	31,600	-
[2612]	26/06/26	1,715	1,765	1,700	1,744	+29	+1.690962	21,300	-
[2612]	26/06/25	1,693	1,733	1,680	1,715	+6	+0.351083	10,100	-
[2612]	26/06/24	1,699	1,748	1,699	1,709	+2	+0.117165	10,700	-
[2612]	26/06/23	1,703	1,750	1,697	1,707	+4	+0.23488	16,900	-
[2612]	26/06/22	1,651	1,725	1,650	1,703	+17	+1.008304	25,100	-
[2612]	26/06/19	1,652	1,696	1,652	1,686	-1	-0.059277	11,100	-
[2612]	26/06/18	1,625	1,701	1,624	1,687	+62	+3.815385	31,600	-
[2612]	26/06/17	1,581	1,627	1,581	1,625	+22	+1.372427	9,700	-
[2612]	26/06/16	1,600	1,603	1,585	1,603	+17	+1.071879	5,700	-
[2612]	26/06/15	1,622	1,629	1,580	1,586	-34	-2.098765	21,900	-
[2612]	26/06/12	1,575	1,621	1,572	1,620	+20	+1.25	16,100	-
[2612]	26/06/11	1,599	1,625	1,559	1,600	-2	-0.124844	11,000	-
[2612]	26/06/10	1,588	1,632	1,549	1,602	+24	+1.520913	33,500	-
[2612]	26/06/09	1,530	1,578	1,505	1,578	+73	+4.850498	19,400	-
[2612]	26/06/08	1,524	1,524	1,499	1,505	-22	-1.440733	9,300	-
[2612]	26/06/05	1,500	1,530	1,479	1,527	+40	+2.68998	12,200	-
[2612]	26/06/04	1,495	1,496	1,457	1,487	-1	-0.067204	6,900	-
[2612]	26/06/03	1,458	1,494	1,440	1,488	+29	+1.987663	12,500	-
[2612]	26/06/02	1,455	1,483	1,440	1,459	+3	+0.206044	19,300	-
[2612]	26/06/01	1,489	1,500	1,454	1,456	-33	-2.216253	16,400	-
[2612]	26/05/29	1,470	1,498	1,470	1,489	+19	+1.292517	8,000	-
[2612]	26/05/28	1,488	1,488	1,452	1,470	-15	-1.010101	26,600	-
[2612]	26/05/27	1,492	1,500	1,484	1,485	-9	-0.60241	7,700	-
[2612]	26/05/26	1,502	1,510	1,494	1,494	-13	-0.862641	4,100	-
[2612]	26/05/25	1,521	1,521	1,492	1,507	+15	+1.005362	7,600	-
[2612]	26/05/22	1,507	1,507	1,488	1,492	-23	-1.518152	10,000	-
[2612]	26/05/21	1,498	1,525	1,498	1,515	+34	+2.295746	23,700	-
[2612]	26/05/20	1,486	1,493	1,478	1,481	+3	+0.202977	6,200	-
[2612]	26/05/19	1,480	1,496	1,478	1,478	-1	-0.067613	8,500	-
[2612]	26/05/18	1,480	1,511	1,476	1,479	-1	-0.067568	12,900	-
[2612]	26/05/15	1,489	1,494	1,480	1,480	-13	-0.87073	16,600	-
[2612]	26/05/14	1,571	1,574	1,488	1,493	-97	-6.100629	46,700	-
[2612]	26/05/13	1,592	1,600	1,574	1,590	+7	+0.442198	9,900	-
[2612]	26/05/12	1,587	1,610	1,577	1,583	+12	+0.763845	13,600	-
[2612]	26/05/11	1,567	1,580	1,565	1,571	+4	+0.255265	8,100	-
[2612]	26/05/08	1,567	1,580	1,566	1,567	-10	-0.634115	9,900	-
[2612]	26/05/07	1,590	1,608	1,577	1,577	-3	-0.189873	12,900	-
[2612]	26/05/01	1,588	1,619	1,580	1,580	-19	-1.188243	14,800	-
[2612]	26/04/30	1,587	1,617	1,582	1,599	+13	+0.819672	19,500	-
[2612]	26/04/28	1,566	1,586	1,566	1,586	+20	+1.277139	8,600	-
[2612]	26/04/27	1,569	1,577	1,560	1,566	-3	-0.191205	18,700	-
[2612]	26/04/24	1,594	1,594	1,565	1,569	-24	-1.506591	9,500	-
[2612]	26/04/23	1,579	1,593	1,574	1,593	+8	+0.504732	6,600	-
[2612]	26/04/22	1,590	1,602	1,577	1,585	-9	-0.564617	9,500	-
[2612]	26/04/21	1,624	1,624	1,594	1,594	-30	-1.847291	7,200	-
[2612]	26/04/20	1,621	1,625	1,596	1,624	+3	+0.185071	9,700	-
[2612]	26/04/17	1,600	1,632	1,594	1,621	+21	+1.3125	22,000	-
[2612]	26/04/16	1,595	1,611	1,576	1,600	+24	+1.522843	8,300	-
[2612]	26/04/15	1,573	1,595	1,573	1,576	+1	+0.063492	11,700	-
[2612]	26/04/14	1,592	1,597	1,570	1,575	-13	-0.81864	13,500	-
[2612]	26/04/13	1,605	1,619	1,588	1,588	0	0	6,800	-
[2612]	26/04/10	1,612	1,625	1,588	1,588	-12	-0.75	13,200	-
[2612]	26/04/09	1,612	1,615	1,600	1,600	-16	-0.990099	7,300	-
[2612]	26/04/08	1,593	1,616	1,593	1,616	+36	+2.278481	13,200	-
[2612]	26/04/07	1,599	1,617	1,580	1,580	-1	-0.063251	10,900	-
[2612]	26/04/06	1,588	1,606	1,581	1,581	-7	-0.440806	13,000	-
[2612]	26/04/03	1,596	1,615	1,588	1,588	-8	-0.501253	17,000	-
[2612]	26/04/02	1,584	1,640	1,580	1,596	+24	+1.526718	15,800	-
[2612]	26/04/01	1,588	1,588	1,538	1,572	+19	+1.223439	24,300	-
[2612]	26/03/31	1,635	1,635	1,553	1,553	-87	-5.304878	37,800	-
[2612]	26/03/30	1,645	1,666	1,558	1,640	-129	-7.292256	61,300	-
[2612]	26/03/27	1,799	1,799	1,736	1,769	-10	-0.562114	80,101	-
[2612]	26/03/26	1,709	1,799	1,709	1,779	+80	+4.708652	60,301	-
[2612]	26/03/25	1,666	1,699	1,666	1,699	+33	+1.980792	12,300	-
[2612]	26/03/24	1,699	1,699	1,666	1,666	+2	+0.120192	17,700	-
[2612]	26/03/23	1,699	1,706	1,651	1,664	-42	-2.461899	34,500	-
[2612]	26/03/19	1,703	1,716	1,696	1,706	+13	+0.767868	9,000	-
[2612]	26/03/18	1,686	1,706	1,686	1,693	+30	+1.803969	10,200	-
[2612]	26/03/17	1,676	1,699	1,663	1,663	-13	-0.775656	35,100	-
[2612]	26/03/16	1,676	1,746	1,673	1,676	-7	-0.415924	12,000	-
[2612]	26/03/13	1,686	1,699	1,683	1,683	-10	-0.590667	5,400	-
[2612]	26/03/12	1,699	1,716	1,693	1,693	-6	-0.353149	9,900	-
[2612]	26/03/11	1,739	1,746	1,699	1,699	-7	-0.410317	12,000	-
[2612]	26/03/10	1,679	1,739	1,679	1,706	+27	+1.6081	14,700	-
[2612]	26/03/09	1,666	1,699	1,649	1,679	-10	-0.592066	21,600	-
[2612]	26/03/06	1,699	1,723	1,666	1,689	-17	-0.996483	6,600	-
[2612]	26/03/05	1,643	1,716	1,643	1,706	+63	+3.834449	21,900	-
[2612]	26/03/04	1,633	1,666	1,628	1,643	-23	-1.380552	27,000	-
[2612]	26/03/03	1,733	1,743	1,654	1,666	-67	-3.866128	46,500	-
[2612]	26/03/02	1,749	1,766	1,716	1,733	-16	-0.914808	17,400	-
[2612]	26/02/27	1,726	1,786	1,683	1,749	+16	+0.923254	27,000	-
[2612]	26/02/26	1,699	1,739	1,699	1,733	+40	+2.36267	17,400	-
[2612]	26/02/25	1,693	1,799	1,673	1,693	+10	+0.594177	39,900	-
[2612]	26/02/24	1,644	1,699	1,621	1,683	+62	+3.8248	26,700	-
[2612]	26/02/20	1,568	1,633	1,564	1,621	+57	+3.644501	24,000	-
[2612]	26/02/19	1,564	1,564	1,533	1,564	-2.666667	-0.170213	22,200	-
[2612]	26/02/18	1,578.333333	1,583.333333	1,563.333333	1,566.666667	-6.666666	-0.423729	18,000	-
[2612]	26/02/17	1,585	1,585	1,560	1,573.333333	-5	-0.31679	25,200	-
[2612]	26/02/16	1,528.333333	1,583.333333	1,525	1,578.333333	+68.333333	+4.525386	52,800	-
[2612]	26/02/13	1,501.666667	1,510	1,496.666667	1,510	+8.333333	+0.554939	18,300	-
[2612]	26/02/12	1,498.333333	1,501.666667	1,493.333333	1,501.666667	+3.333334	+0.222469	23,400	-
[2612]	26/02/10	1,485	1,508.333333	1,483.333333	1,498.333333	+15	+1.011236	35,100	-
[2612]	26/02/09	1,490	1,498.333333	1,476.666667	1,483.333333	0	0	74,100	-
[2612]	26/02/06	1,433.333333	1,488.333333	1,433.333333	1,483.333333	+115	+8.404385	203,400	-
[2612]	26/02/05	1,343.333333	1,371.666667	1,343.333333	1,368.333333	+28.333333	+2.114428	48,300	-
[2612]	26/02/04	1,336.666667	1,346.666667	1,336.666667	1,340	+1.666667	+0.124533	9,000	-
[2612]	26/02/03	1,338.333333	1,340	1,336.666667	1,338.333333	+3.333333	+0.249688	12,300	-
[2612]	26/02/02	1,336.666667	1,338.333333	1,335	1,335	-1.666667	-0.124688	6,000	-
[2612]	26/01/30	1,333.333333	1,336.666667	1,333.333333	1,336.666667	+3.333334	+0.25	6,600	-
[2612]	26/01/29	1,338.333333	1,338.333333	1,333.333333	1,333.333333	-3.333334	-0.249377	9,600	-
[2612]	26/01/28	1,335	1,336.666667	1,335	1,336.666667	0	0	7,200	-
[2612]	26/01/27	1,333.333333	1,336.666667	1,333.333333	1,336.666667	0	0	3,300	-
[2612]	26/01/26	1,336.666667	1,336.666667	1,333.333333	1,336.666667	0	0	3,900	-
[2612]	26/01/23	1,331.666667	1,338.333333	1,331.666667	1,336.666667	+3.333334	+0.25	5,400	-
[2612]	26/01/22	1,333.333333	1,336.666667	1,333.333333	1,333.333333	-3.333334	-0.249377	8,700	-
[2612]	26/01/21	1,331.666667	1,336.666667	1,331.666667	1,336.666667	+3.333334	+0.25	21,000	-
[2612]	26/01/20	1,336.666667	1,338.333333	1,328.333333	1,333.333333	-3.333334	-0.249377	34,800	-
[2612]	26/01/19	1,340	1,343.333333	1,333.333333	1,336.666667	+1.666667	+0.124844	15,000	-
[2612]	26/01/16	1,340	1,340	1,335	1,335	-5	-0.373134	9,300	-
[2612]	26/01/15	1,336.666667	1,340	1,335	1,340	+5	+0.374532	9,000	-
[2612]	26/01/14	1,335	1,340	1,335	1,335	0	0	4,800	-
[2612]	26/01/13	1,331.666667	1,336.666667	1,331.666667	1,335	+3.333333	+0.250313	14,400	-
[2612]	26/01/09	1,326.666667	1,333.333333	1,326.666667	1,331.666667	+1.666667	+0.125313	6,300	-
[2612]	26/01/08	1,331.666667	1,333.333333	1,330	1,330	-1.666667	-0.125156	8,700	-
[2612]	26/01/07	1,331.666667	1,336.666667	1,331.666667	1,331.666667	-5	-0.374065	6,000	-
[2612]	26/01/06	1,335	1,336.666667	1,333.333333	1,336.666667	+6.666667	+0.501253	7,200	-
[2612]	26/01/05	1,333.333333	1,333.333333	1,330	1,330	-3.333333	-0.25	7,500	-
[2612]	25/12/30	1,333.333333	1,333.333333	1,321.666667	1,333.333333	0	0	7,800	-
[2612]	25/12/29	1,316.666667	1,333.333333	1,311.666667	1,333.333333	+23.333333	+1.78117	10,800	-
[2612]	25/12/26	1,306.666667	1,313.333333	1,306.666667	1,310	+3.333333	+0.255102	20,100	-
[2612]	25/12/25	1,305	1,306.666667	1,305	1,306.666667	+1.666667	+0.127714	3,600	-
[2612]	25/12/24	1,305	1,306.666667	1,305	1,305	0	0	2,700	-
[2612]	25/12/23	1,301.666667	1,306.666667	1,300	1,305	+3.333333	+0.256082	9,300	-
[2612]	25/12/22	1,305	1,305	1,301.666667	1,301.666667	0	0	4,800	-
[2612]	25/12/19	1,300	1,303.333333	1,300	1,301.666667	0	0	2,700	-
[2612]	25/12/18	1,301.666667	1,306.666667	1,301.666667	1,301.666667	-5	-0.382653	6,600	-
[2612]	25/12/17	1,305	1,306.666667	1,300	1,306.666667	+3.333334	+0.255755	6,300	-
[2612]	25/12/16	1,306.666667	1,306.666667	1,303.333333	1,303.333333	-3.333334	-0.255102	1,800	-
[2612]	25/12/15	1,305	1,306.666667	1,301.666667	1,306.666667	+3.333334	+0.255755	4,200	-
[2612]	25/12/12	1,300	1,303.333333	1,293.333333	1,303.333333	+3.333333	+0.25641	6,600	-
[2612]	25/12/11	1,301.666667	1,303.333333	1,295	1,300	+1.666667	+0.12837	4,500	-
[2612]	25/12/10	1,298.333333	1,301.666667	1,290	1,298.333333	0	0	4,500	-
[2612]	25/12/09	1,301.666667	1,301.666667	1,293.333333	1,298.333333	-3.333334	-0.256082	2,400	-
[2612]	25/12/08	1,300	1,301.666667	1,283.333333	1,301.666667	+8.333334	+0.64433	12,000	-
[2612]	25/12/05	1,293.333333	1,298.333333	1,293.333333	1,293.333333	+1.666666	+0.129032	6,000	-
[2612]	25/12/04	1,293.333333	1,300	1,290	1,291.666667	-1.666666	-0.128866	6,000	-
[2612]	25/12/03	1,303.333333	1,303.333333	1,293.333333	1,293.333333	-6.666667	-0.512821	9,300	-
[2612]	25/12/02	1,301.666667	1,301.666667	1,295	1,300	0	0	5,700	-
[2612]	25/12/01	1,301.666667	1,301.666667	1,295	1,300	+1.666667	+0.12837	9,300	-
[2612]	25/11/28	1,298.333333	1,298.333333	1,295	1,298.333333	0	0	4,500	-
[2612]	25/11/27	1,300	1,303.333333	1,293.333333	1,298.333333	-3.333334	-0.256082	5,700	-
[2612]	25/11/26	1,293.333333	1,301.666667	1,291.666667	1,301.666667	+6.666667	+0.514801	13,200	-
[2612]	25/11/25	1,283.333333	1,296.666667	1,283.333333	1,295	+15	+1.171875	16,500	-
[2612]	25/11/21	1,283.333333	1,283.333333	1,280	1,280	-3.333333	-0.25974	3,300	-
[2612]	25/11/20	1,275	1,283.333333	1,275	1,283.333333	+8.333333	+0.653595	8,400	-
[2612]	25/11/19	1,268.333333	1,276.666667	1,268.333333	1,275	+6.666667	+0.525624	3,900	-
[2612]	25/11/18	1,270	1,285	1,263.333333	1,268.333333	-5	-0.39267	25,800	-
[2612]	25/11/17	1,285	1,285	1,268.333333	1,273.333333	-11.666667	-0.907912	23,400	-
[2612]	25/11/14	1,286.666667	1,286.666667	1,283.333333	1,285	-1.666667	-0.129534	3,900	-
[2612]	25/11/13	1,281.666667	1,288.333333	1,281.666667	1,286.666667	+5	+0.390117	4,800	-
[2612]	25/11/12	1,288.333333	1,288.333333	1,280	1,281.666667	+1.666667	+0.130208	5,700	-
[2612]	25/11/11	1,278.333333	1,286.666667	1,278.333333	1,280	-1.666667	-0.130039	6,600	-
[2612]	25/11/10	1,275	1,281.666667	1,275	1,281.666667	+8.333334	+0.65445	6,600	-
[2612]	25/11/07	1,270	1,273.333333	1,266.666667	1,273.333333	+3.333333	+0.262467	6,600	-
[2612]	25/11/06	1,286.666667	1,290	1,266.666667	1,270	+3.333333	+0.263158	38,400	-
[2612]	25/11/05	1,266.666667	1,276.666667	1,261.666667	1,266.666667	-3.333333	-0.262467	15,900	-
[2612]	25/11/04	1,271.666667	1,271.666667	1,261.666667	1,270	-1.666667	-0.131062	10,800	-
[2612]	25/10/31	1,263.333333	1,273.333333	1,260	1,271.666667	+8.333334	+0.659631	11,100	-
[2612]	25/10/30	1,263.333333	1,266.666667	1,258.333333	1,263.333333	+5	+0.397351	9,000	-
[2612]	25/10/29	1,266.666667	1,273.333333	1,258.333333	1,258.333333	-6.666667	-0.527009	4,800	-
[2612]	25/10/28	1,266.666667	1,275	1,265	1,265	-10	-0.784314	3,000	-
[2612]	25/10/27	1,278.333333	1,278.333333	1,268.333333	1,275	-1.666667	-0.130548	5,100	-
[2612]	25/10/24	1,271.666667	1,276.666667	1,270	1,276.666667	+5	+0.393185	5,400	-
[2612]	25/10/23	1,270	1,271.666667	1,265	1,271.666667	+1.666667	+0.131234	1,800	-
[2612]	25/10/22	1,273.333333	1,273.333333	1,270	1,270	0	0	3,900	-
[2612]	25/10/21	1,275	1,276.666667	1,270	1,270	0	0	5,100	-
[2612]	25/10/20	1,275	1,275	1,263.333333	1,270	+3.333333	+0.263158	6,300	-
[2612]	25/10/17	1,266.666667	1,266.666667	1,260	1,266.666667	+11.666667	+0.929615	9,600	-
[2612]	25/10/16	1,255	1,260	1,253.333333	1,255	+5	+0.4	5,400	-
[2612]	25/10/15	1,250	1,253.333333	1,246.666667	1,250	+6.666667	+0.536193	3,900	-
[2612]	25/10/14	1,241.666667	1,250	1,238.333333	1,243.333333	-3.333334	-0.26738	12,900	-
[2612]	25/10/10	1,256.666667	1,256.666667	1,241.666667	1,246.666667	-10	-0.795756	4,200	-
[2612]	25/10/09	1,250	1,256.666667	1,245	1,256.666667	+6.666667	+0.533333	6,600	-
[2612]	25/10/08	1,248.333333	1,250	1,238.333333	1,250	0	0	6,900	-
[2612]	25/10/07	1,233.333333	1,250	1,233.333333	1,250	+16.666667	+1.351351	16,800	-
[2612]	25/10/06	1,228.333333	1,236.666667	1,211.666667	1,233.333333	-11.666667	-0.937082	71,400	-
[2612]	25/10/03	1,236.666667	1,248.333333	1,236.666667	1,245	+3.333333	+0.268456	7,800	-
[2612]	25/10/02	1,255	1,255	1,238.333333	1,241.666667	-8.333333	-0.666667	6,900	-
[2612]	25/10/01	1,256.666667	1,256.666667	1,238.333333	1,250	-6.666667	-0.530504	16,800	-
[2612]	25/09/30	1,256.666667	1,273.333333	1,256.666667	1,256.666667	+1.666667	+0.132802	8,100	-
[2612]	25/09/29	1,265	1,265	1,250	1,255	-3.333333	-0.264901	7,200	-
[2612]	25/09/26	1,276.666667	1,278.333333	1,246.666667	1,258.333333	-13.333334	-1.048493	24,900	-
[2612]	25/09/25	1,270	1,271.666667	1,260	1,271.666667	+3.333334	+0.262812	14,100	-
[2612]	25/09/24	1,260	1,278.333333	1,255	1,268.333333	+15	+1.196809	16,500	-
[2612]	25/09/22	1,261.666667	1,261.666667	1,253.333333	1,253.333333	-6.666667	-0.529101	8,400	-
[2612]	25/09/19	1,266.666667	1,266.666667	1,258.333333	1,260	-5	-0.395257	4,800	-
[2612]	25/09/18	1,265	1,278.333333	1,260	1,265	+1.666667	+0.131926	6,600	-
[2612]	25/09/17	1,258.333333	1,266.666667	1,258.333333	1,263.333333	+5	+0.397351	3,600	-
[2612]	25/09/16	1,263.333333	1,270	1,258.333333	1,258.333333	+1.666666	+0.132626	8,400	-
[2612]	25/09/12	1,275	1,275	1,251.666667	1,256.666667	-13.333333	-1.049869	9,600	-
[2612]	25/09/11	1,251.666667	1,280	1,251.666667	1,270	+21.666667	+1.735648	17,100	-
[2612]	25/09/10	1,255	1,255	1,240	1,248.333333	-6.666667	-0.531209	13,200	-
[2612]	25/09/09	1,251.666667	1,261.666667	1,251.666667	1,255	+3.333333	+0.266312	11,700	-
[2612]	25/09/08	1,246.666667	1,251.666667	1,245	1,251.666667	+5	+0.40107	8,700	-
[2612]	25/09/05	1,243.333333	1,246.666667	1,240	1,246.666667	+5	+0.402685	6,000	-