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
[3443]	26/10/29	1,347	1,362	1,335	1,361	+16	+1.189591	234,900	68,464,648,192
[3443]	26/10/28	1,335	1,355	1,332	1,345	+10	+0.749064	130,000	67,659,771,904
[3443]	26/10/27	1,330	1,335	1,323	1,335	+5	+0.37594	83,800	67,156,725,760
[3443]	26/10/26	1,321	1,342	1,321	1,330	+10	+0.757576	78,500	66,905,202,688
[3443]	26/10/23	1,322	1,325	1,293	1,320	0	0	131,900	66,402,156,544
[3443]	26/10/22	1,315	1,325	1,311	1,320	+5	+0.380228	107,600	66,402,156,544
[3443]	26/10/21	1,317	1,320	1,304	1,315	+18	+1.387818	126,800	66,150,633,472
[3443]	26/10/20	1,317	1,317	1,288	1,297	-21	-1.593323	141,800	65,245,151,232
[3443]	26/10/19	1,321	1,326	1,315	1,318	-3	-0.227101	135,100	66,301,546,496
[3443]	26/10/16	1,295	1,326	1,292	1,321	+43	+3.364632	159,000	66,452,459,520
[3443]	26/10/15	1,315	1,315	1,275	1,278	-49	-3.69254	294,300	64,289,361,920
[3443]	26/10/14	1,348	1,348	1,327	1,327	-22	-1.630838	119,100	66,754,289,664
[3443]	26/10/13	1,314	1,353	1,306	1,349	+46	+3.530315	232,300	67,860,992,000
[3443]	26/10/09	1,312	1,329	1,303	1,303	-7	-0.534351	178,200	65,546,977,280
[3443]	26/10/08	1,329	1,337	1,290	1,310	-27	-2.019447	381,900	65,899,110,400
[3443]	26/10/07	1,357	1,365	1,337	1,337	-23	-1.691176	154,700	67,257,335,808
[3443]	26/10/06	1,379	1,380	1,357	1,360	-11	-0.802334	165,700	68,414,341,120
[3443]	26/10/05	1,372	1,384	1,356	1,371	+11	+0.808824	244,600	68,967,694,336
[3443]	26/10/02	1,372	1,377	1,348	1,360	-14	-1.018923	155,900	68,414,341,120
[3443]	26/10/01	1,369	1,382	1,351	1,374	-1	-0.072727	206,900	69,118,607,360
[3443]	26/09/30	1,360	1,381	1,346	1,375	+26	+1.927354	178,100	69,168,914,432
[3443]	26/09/29	1,385	1,385	1,346	1,349	-59	-4.190341	267,800	67,860,992,000
[3443]	26/09/28	1,423	1,428	1,408	1,408	-4	-0.283286	144,700	70,828,965,888
[3443]	26/09/25	1,411	1,421	1,407	1,412	+8	+0.569801	152,600	71,030,185,984
[3443]	26/09/24	1,407	1,419	1,399	1,404	+7	+0.501074	167,200	70,627,745,792
[3443]	26/09/18	1,428	1,435	1,397	1,397	-33	-2.307692	193,000	70,275,612,672
[3443]	26/09/17	1,418	1,445	1,412	1,430	+29	+2.06995	183,800	71,935,672,320
[3443]	26/09/16	1,400	1,420	1,394	1,401	+9	+0.646552	118,600	70,476,832,768
[3443]	26/09/15	1,400	1,405	1,384	1,392	-8	-0.571429	132,300	70,024,093,696
[3443]	26/09/14	1,374	1,400	1,374	1,400	+25	+1.818182	145,800	70,426,525,696
[3443]	26/09/11	1,358	1,385	1,355	1,375	-11	-0.793651	251,100	69,168,914,432
[3443]	26/09/10	1,376	1,396	1,357	1,386	+2	+0.144509	256,500	69,722,267,648
[3443]	26/09/09	1,348	1,395	1,346	1,384	+37	+2.746845	256,900	69,621,653,504
[3443]	26/09/08	1,358	1,374	1,344	1,347	-13	-0.955882	147,300	67,760,381,952
[3443]	26/09/07	1,362	1,367	1,349	1,360	+20	+1.492537	216,200	68,414,341,120
[3443]	26/09/04	1,348	1,359	1,331	1,340	-7	-0.519673	209,600	67,408,248,832
[3443]	26/09/03	1,391	1,403	1,347	1,347	-30	-2.178649	277,400	67,760,381,952
[3443]	26/09/02	1,375	1,393	1,369	1,377	-13	-0.935252	347,500	69,269,520,384
[3443]	26/09/01	1,382	1,397	1,365	1,390	+2	+0.144092	245,800	71,438,024,704
[3443]	26/08/31	1,399	1,399	1,384	1,388	-21	-1.490419	243,400	71,173,808,128
[3443]	26/08/28	1,419	1,426	1,399	1,409	-6	-0.424028	256,700	72,250,646,528
[3443]	26/08/27	1,413	1,432	1,413	1,415	+3	+0.212465	228,200	72,558,313,472
[3443]	26/08/26	1,393	1,431	1,393	1,412	+13	+0.929235	298,600	72,404,475,904
[3443]	26/08/25	1,413	1,414	1,385	1,399	-1	-0.071429	211,400	71,737,868,288
[3443]	26/08/24	1,404	1,415	1,398	1,400	-1	-0.071378	235,800	71,789,142,016
[3443]	26/08/21	1,414	1,415	1,388	1,401	-13	-0.919378	239,200	71,840,423,936
[3443]	26/08/20	1,385	1,414	1,385	1,414	+33	+2.389573	234,900	72,507,031,552
[3443]	26/08/19	1,410	1,412	1,373	1,381	-45	-3.15568	287,900	70,814,859,264
[3443]	26/08/18	1,415	1,439	1,401	1,426	+11	+0.777385	347,400	73,122,373,632
[3443]	26/08/17	1,393	1,443	1,391	1,415	+22	+1.579325	422,700	72,558,313,472
[3443]	26/08/14	1,372	1,409	1,370	1,393	+21	+1.530612	287,800	71,430,201,344
[3443]	26/08/13	1,347	1,380	1,337	1,372	+47	+3.54717	329,000	70,353,362,944
[3443]	26/08/12	1,344	1,361	1,325	1,325	-27	-1.997041	377,300	67,943,297,024
[3443]	26/08/10	1,388	1,404	1,330	1,352	+24	+1.807229	635,900	69,327,798,272
[3443]	26/08/07	1,325	1,329	1,310	1,328	+5	+0.377929	255,500	68,097,130,496
[3443]	26/08/06	1,310	1,333	1,310	1,323	+2	+0.1514	228,800	67,840,741,376
[3443]	26/08/05	1,298	1,321	1,297	1,321	+24	+1.850424	238,000	67,738,185,728
[3443]	26/08/04	1,290	1,307	1,283	1,297	+3	+0.231839	267,700	66,507,513,856
[3443]	26/08/03	1,270	1,294	1,250	1,294	+23	+1.809599	322,700	66,353,680,384
[3443]	26/07/31	1,275	1,294	1,258	1,271	-23	-1.777434	317,800	65,174,286,336
[3443]	26/07/30	1,270	1,303	1,257	1,294	+13	+1.014832	288,800	66,353,680,384
[3443]	26/07/29	1,320	1,322	1,264	1,281	-17	-1.309707	298,500	65,687,068,672
[3443]	26/07/28	1,295	1,304	1,270	1,298	-14	-1.067073	342,400	66,558,791,680
[3443]	26/07/27	1,313	1,316	1,292	1,312	+18	+1.391036	324,400	67,276,685,312
[3443]	26/07/24	1,298	1,299	1,283	1,294	-12	-0.918836	136,900	66,353,680,384
[3443]	26/07/23	1,302	1,325	1,298	1,306	+10	+0.771605	154,900	66,969,014,272
[3443]	26/07/22	1,302	1,316	1,293	1,296	-11	-0.841622	159,900	66,456,236,032
[3443]	26/07/21	1,280	1,313	1,280	1,307	+31	+2.429467	182,500	67,020,292,096
[3443]	26/07/17	1,300	1,312	1,254	1,276	-28	-2.147239	302,800	-
[3443]	26/07/16	1,318	1,331	1,303	1,304	-20	-1.510574	141,400	-
[3443]	26/07/15	1,329	1,329	1,307	1,324	+8	+0.607903	227,100	-
[3443]	26/07/14	1,303	1,317	1,291	1,316	+13	+0.997698	258,200	-
[3443]	26/07/13	1,341	1,354	1,303	1,303	-33	-2.47006	235,100	-
[3443]	26/07/10	1,350	1,354	1,326	1,336	-5	-0.372856	182,600	-
[3443]	26/07/09	1,350	1,360	1,333	1,341	-20	-1.469508	184,300	-
[3443]	26/07/08	1,358	1,370	1,340	1,361	-1	-0.073421	307,100	-
[3443]	26/07/07	1,365	1,400	1,359	1,362	+3	+0.220751	284,600	-
[3443]	26/07/06	1,350	1,368	1,339	1,359	+17	+1.266766	237,300	-
[3443]	26/07/03	1,316	1,342	1,310	1,342	+38	+2.91411	273,100	-
[3443]	26/07/02	1,300	1,311	1,286	1,304	+3	+0.230592	224,400	-
[3443]	26/07/01	1,310	1,322	1,301	1,301	+1	+0.076923	187,500	-
[3443]	26/06/30	1,330	1,330	1,298	1,300	-17	-1.290812	246,800	-
[3443]	26/06/29	1,304	1,320	1,295	1,317	+14	+1.074444	290,800	-
[3443]	26/06/26	1,290	1,313	1,285	1,303	+8	+0.617761	234,300	-
[3443]	26/06/25	1,289	1,302	1,281	1,295	+18	+1.409554	280,700	-
[3443]	26/06/24	1,250	1,282	1,248	1,277	+20	+1.59109	226,500	-
[3443]	26/06/23	1,295	1,295	1,257	1,257	-25	-1.950078	236,800	-
[3443]	26/06/22	1,280	1,298	1,261	1,282	+6	+0.470219	269,800	-
[3443]	26/06/19	1,266	1,279	1,250	1,276	+14	+1.10935	311,500	-
[3443]	26/06/18	1,271	1,291	1,262	1,262	+1	+0.079302	268,300	-
[3443]	26/06/17	1,250	1,283	1,250	1,261	+31	+2.520325	310,800	-
[3443]	26/06/16	1,226	1,235	1,211	1,230	-20	-1.6	343,800	-
[3443]	26/06/15	1,220	1,250	1,210	1,250	+51	+4.253545	312,400	-
[3443]	26/06/12	1,204	1,210	1,185	1,199	+17	+1.43824	287,600	-
[3443]	26/06/11	1,182	1,199	1,168	1,182	-10	-0.838926	387,000	-
[3443]	26/06/10	1,190	1,212	1,188	1,192	-6	-0.500835	328,100	-
[3443]	26/06/09	1,199	1,216	1,193	1,198	+12	+1.011804	331,000	-
[3443]	26/06/08	1,190	1,202	1,174	1,186	-26	-2.145215	271,800	-
[3443]	26/06/05	1,198	1,230	1,196	1,212	0	0	234,000	-
[3443]	26/06/04	1,192	1,223	1,185	1,212	-1	-0.08244	382,300	-
[3443]	26/06/03	1,260	1,266	1,200	1,213	+37	+3.146259	800,100	-
[3443]	26/06/02	1,169	1,184	1,129	1,176	+11	+0.944206	478,900	-
[3443]	26/06/01	1,229	1,230	1,164	1,165	-52	-4.272802	573,600	-
[3443]	26/05/29	1,212	1,238	1,207	1,217	+8	+0.661704	262,800	-
[3443]	26/05/28	1,235	1,235	1,195	1,209	-15	-1.22549	277,400	-
[3443]	26/05/27	1,225	1,235	1,210	1,224	+7	+0.575185	301,400	-
[3443]	26/05/26	1,218	1,240	1,196	1,217	0	0	344,100	-
[3443]	26/05/25	1,232	1,239	1,203	1,217	-2	-0.164069	514,600	-
[3443]	26/05/22	1,250	1,254	1,209	1,219	-34	-2.713488	423,000	-
[3443]	26/05/21	1,266	1,272	1,234	1,253	+13	+1.048387	377,900	-
[3443]	26/05/20	1,283	1,283	1,218	1,240	-45	-3.501946	479,400	-
[3443]	26/05/19	1,300	1,313	1,264	1,285	+15	+1.181102	418,000	-
[3443]	26/05/18	1,315	1,318	1,258	1,270	-49	-3.714936	516,900	-
[3443]	26/05/15	1,291	1,320	1,285	1,319	+27	+2.089783	530,800	-
[3443]	26/05/14	1,275	1,329	1,261	1,292	+18	+1.412873	1,160,300	-
[3443]	26/05/13	1,475	1,480	1,274	1,274	-263	-17.111256	2,353,400	-
[3443]	26/05/12	1,549	1,575	1,508	1,537	+6	+0.391901	536,800	-
[3443]	26/05/11	1,595	1,604	1,527	1,531	-32	-2.047345	695,700	-
[3443]	26/05/08	1,549	1,566	1,505	1,563	+14	+0.903809	468,800	-
[3443]	26/05/07	1,580	1,593	1,533	1,549	+38	+2.514891	878,700	-
[3443]	26/05/01	1,506	1,514	1,477	1,511	+17	+1.137885	349,800	-
[3443]	26/04/30	1,623	1,626	1,477	1,494	-155	-9.399636	2,389,500	-
[3443]	26/04/28	1,592	1,650	1,591	1,649	+58	+3.645506	327,400	-
[3443]	26/04/27	1,600	1,619	1,578	1,591	-5	-0.313283	515,500	-
[3443]	26/04/24	1,636	1,647	1,578	1,596	-35	-2.145923	696,000	-
[3443]	26/04/23	1,684	1,684	1,631	1,631	-54	-3.204748	337,000	-
[3443]	26/04/22	1,677	1,719	1,660	1,685	-9	-0.531287	503,000	-
[3443]	26/04/21	1,694	1,710	1,687	1,694	+18	+1.073986	163,100	-
[3443]	26/04/20	1,680	1,688	1,655	1,676	+17	+1.024714	219,000	-
[3443]	26/04/17	1,698	1,698	1,655	1,659	-39	-2.29682	211,900	-
[3443]	26/04/16	1,685	1,702	1,671	1,698	+18	+1.071429	233,000	-
[3443]	26/04/15	1,728	1,735	1,674	1,680	-26	-1.524033	302,600	-
[3443]	26/04/14	1,687	1,712	1,668	1,706	+45	+2.709211	304,400	-
[3443]	26/04/13	1,645	1,682	1,636	1,661	-13	-0.776583	320,400	-
[3443]	26/04/10	1,637	1,683	1,636	1,674	+46	+2.825553	248,500	-
[3443]	26/04/09	1,649	1,660	1,628	1,628	-16	-0.973236	149,300	-
[3443]	26/04/08	1,650	1,655	1,626	1,644	+61	+3.853443	216,100	-
[3443]	26/04/07	1,600	1,620	1,565	1,583	-3	-0.189155	247,400	-
[3443]	26/04/06	1,585	1,602	1,580	1,586	+1	+0.063091	145,600	-
[3443]	26/04/03	1,576	1,603	1,574	1,585	+9	+0.571066	198,500	-
[3443]	26/04/02	1,601	1,642	1,563	1,576	-22	-1.376721	211,300	-
[3443]	26/04/01	1,599	1,601	1,560	1,598	+75	+4.924491	176,700	-
[3443]	26/03/31	1,510	1,565	1,509	1,523	-11	-0.71708	198,400	-
[3443]	26/03/30	1,463	1,547	1,463	1,534	-54	-3.400504	290,800	-
[3443]	26/03/27	1,576	1,596	1,563	1,588	+2	+0.126103	182,702	-
[3443]	26/03/26	1,603	1,609	1,566	1,586	-15	-0.936914	199,202	-
[3443]	26/03/25	1,573	1,611	1,571	1,601	+52	+3.357005	203,102	-
[3443]	26/03/24	1,546	1,563	1,523	1,549	+50	+3.335557	186,902	-
[3443]	26/03/23	1,513	1,514	1,483	1,499	-62	-3.971813	349,503	-
[3443]	26/03/19	1,586	1,593	1,561	1,561	-72	-4.409063	215,702	-
[3443]	26/03/18	1,581	1,633	1,581	1,633	+57	+3.616751	117,601	-
[3443]	26/03/17	1,596	1,608	1,569	1,576	-3	-0.189994	94,801	-
[3443]	26/03/16	1,564	1,586	1,553	1,579	+6	+0.381437	169,202	-
[3443]	26/03/13	1,551	1,589	1,549	1,573	-23	-1.441103	264,603	-
[3443]	26/03/12	1,633	1,633	1,586	1,596	-37	-2.265769	162,902	-
[3443]	26/03/11	1,634	1,666	1,629	1,633	+22	+1.365611	251,403	-
[3443]	26/03/10	1,588	1,621	1,583	1,611	+70	+4.542505	327,603	-
[3443]	26/03/09	1,514	1,546	1,483	1,541	-90	-5.518087	511,805	-
[3443]	26/03/06	1,624	1,633	1,603	1,631	-27	-1.628468	285,903	-
[3443]	26/03/05	1,679	1,706	1,643	1,658	+40	+2.472188	281,403	-
[3443]	26/03/04	1,661	1,679	1,579	1,618	-101	-5.875509	505,205	-
[3443]	26/03/03	1,756	1,789	1,709	1,719	-67	-3.7514	250,203	-
[3443]	26/03/02	1,759	1,806	1,743	1,786	-53	-2.882001	196,802	-
[3443]	26/02/27	1,793	1,846	1,789	1,839	+40	+2.223457	162,602	-
[3443]	26/02/26	1,793	1,816	1,783	1,799	+23	+1.295045	165,302	-
[3443]	26/02/25	1,796	1,799	1,756	1,776	-20	-1.113586	175,802	-
[3443]	26/02/24	1,779	1,796	1,739	1,796	+40	+2.277904	131,101	-
[3443]	26/02/20	1,773	1,793	1,749	1,756	-30	-1.679731	143,401	-
[3443]	26/02/19	1,793	1,809	1,776	1,786	+12.666667	+0.714286	188,102	-
[3443]	26/02/18	1,753.333333	1,786.666667	1,753.333333	1,773.333333	+20	+1.140684	148,800	-
[3443]	26/02/17	1,763.333333	1,796.666667	1,740	1,753.333333	-6.666667	-0.378788	279,300	-
[3443]	26/02/16	1,690	1,766.666667	1,665	1,760	+80	+4.761905	586,200	-
[3443]	26/02/13	1,753.333333	1,766.666667	1,656.666667	1,680	-106.666667	-5.970149	465,000	-
[3443]	26/02/12	1,743.333333	1,790	1,723.333333	1,786.666667	+43.333334	+2.48566	206,400	-
[3443]	26/02/10	1,733.333333	1,756.666667	1,720	1,743.333333	+26.666666	+1.553398	188,700	-
[3443]	26/02/09	1,720	1,723.333333	1,690	1,716.666667	+40	+2.385686	260,100	-
[3443]	26/02/06	1,633.333333	1,676.666667	1,623.333333	1,676.666667	+41.666667	+2.54842	230,700	-
[3443]	26/02/05	1,643.333333	1,643.333333	1,618.333333	1,635	+8.333333	+0.512295	147,900	-
[3443]	26/02/04	1,620	1,645	1,615	1,626.666667	+5	+0.308325	161,400	-
[3443]	26/02/03	1,581.666667	1,621.666667	1,573.333333	1,621.666667	+63.333334	+4.064171	246,900	-
[3443]	26/02/02	1,578.333333	1,601.666667	1,555	1,558.333333	0	0	251,400	-
[3443]	26/01/30	1,566.666667	1,573.333333	1,536.666667	1,558.333333	-6.666667	-0.425985	266,100	-
[3443]	26/01/29	1,576.666667	1,578.333333	1,531.666667	1,565	-15	-0.949367	415,200	-
[3443]	26/01/28	1,603.333333	1,605	1,568.333333	1,580	-33.333333	-2.066116	325,200	-
[3443]	26/01/27	1,593.333333	1,645	1,586.666667	1,613.333333	+3.333333	+0.207039	451,500	-
[3443]	26/01/26	1,656.666667	1,658.333333	1,585	1,610	-113.333333	-6.576402	1,135,500	-
[3443]	26/01/23	1,700	1,773.333333	1,696.666667	1,723.333333	+40	+2.376238	320,700	-
[3443]	26/01/22	1,661.666667	1,723.333333	1,660	1,683.333333	+41.666666	+2.538071	300,000	-
[3443]	26/01/21	1,590	1,660	1,585	1,641.666667	+16.666667	+1.025641	206,700	-
[3443]	26/01/20	1,673.333333	1,673.333333	1,623.333333	1,625	-48.333333	-2.888446	288,300	-
[3443]	26/01/19	1,670	1,686.666667	1,651.666667	1,673.333333	-16.666667	-0.986193	162,000	-
[3443]	26/01/16	1,633.333333	1,690	1,630	1,690	+56.666667	+3.469388	254,400	-
[3443]	26/01/15	1,616.666667	1,650	1,610	1,633.333333	-1.666667	-0.101937	190,500	-
[3443]	26/01/14	1,588.333333	1,641.666667	1,585	1,635	+48.333333	+3.046218	225,300	-
[3443]	26/01/13	1,595	1,595	1,558.333333	1,586.666667	+35	+2.255639	264,000	-
[3443]	26/01/09	1,566.666667	1,566.666667	1,528.333333	1,551.666667	-1.666666	-0.107296	197,400	-
[3443]	26/01/08	1,525	1,561.666667	1,516.666667	1,553.333333	+45	+2.983425	249,300	-
[3443]	26/01/07	1,498.333333	1,535	1,486.666667	1,508.333333	+5	+0.332594	192,000	-
[3443]	26/01/06	1,476.666667	1,520	1,473.333333	1,503.333333	+36.666666	+2.5	293,400	-
[3443]	26/01/05	1,470	1,495	1,465	1,466.666667	+8.333334	+0.571429	189,300	-
[3443]	25/12/30	1,478.333333	1,483.333333	1,458.333333	1,458.333333	-23.333334	-1.574803	140,400	-
[3443]	25/12/29	1,493.333333	1,498.333333	1,468.333333	1,481.666667	-13.333333	-0.891862	207,000	-
[3443]	25/12/26	1,483.333333	1,511.666667	1,483.333333	1,495	+11.666667	+0.786517	161,700	-
[3443]	25/12/25	1,473.333333	1,490	1,473.333333	1,483.333333	+1.666666	+0.112486	63,900	-
[3443]	25/12/24	1,476.666667	1,501.666667	1,476.666667	1,481.666667	+5	+0.3386	153,000	-
[3443]	25/12/23	1,458.333333	1,485	1,458.333333	1,476.666667	+15	+1.026226	105,000	-
[3443]	25/12/22	1,483.333333	1,486.666667	1,453.333333	1,461.666667	-10	-0.679502	137,700	-
[3443]	25/12/19	1,433.333333	1,471.666667	1,433.333333	1,471.666667	+43.333334	+3.033839	210,900	-
[3443]	25/12/18	1,443.333333	1,456.666667	1,420	1,428.333333	-31.666667	-2.16895	237,900	-
[3443]	25/12/17	1,456.666667	1,491.666667	1,421.666667	1,460	+26.666667	+1.860465	201,900	-
[3443]	25/12/16	1,498.333333	1,498.333333	1,431.666667	1,433.333333	-68.333334	-4.550499	223,200	-
[3443]	25/12/15	1,466.666667	1,503.333333	1,441.666667	1,501.666667	+26.666667	+1.80791	170,400	-
[3443]	25/12/12	1,451.666667	1,475	1,445	1,475	+46.666667	+3.267211	173,700	-
[3443]	25/12/11	1,513.333333	1,513.333333	1,426.666667	1,428.333333	-71.666667	-4.777778	315,300	-
[3443]	25/12/10	1,503.333333	1,516.666667	1,488.333333	1,500	+20	+1.351351	226,500	-
[3443]	25/12/09	1,500	1,513.333333	1,478.333333	1,480	-20	-1.333333	228,000	-
[3443]	25/12/08	1,453.333333	1,503.333333	1,436.666667	1,500	+51.666667	+3.567319	506,100	-
[3443]	25/12/05	1,471.666667	1,505	1,448.333333	1,448.333333	-10	-0.685714	686,100	-
[3443]	25/12/04	1,396.666667	1,516.666667	1,396.666667	1,458.333333	+66.666666	+4.790419	1,047,300	-
[3443]	25/12/03	1,358.333333	1,406.666667	1,345	1,391.666667	+35	+2.579853	203,400	-
[3443]	25/12/02	1,386.666667	1,388.333333	1,356.666667	1,356.666667	-28.333333	-2.045728	163,800	-
[3443]	25/12/01	1,410	1,421.666667	1,376.666667	1,385	-10	-0.716846	207,300	-
[3443]	25/11/28	1,366.666667	1,396.666667	1,366.666667	1,395	+16.666667	+1.20919	123,000	-
[3443]	25/11/27	1,375	1,381.666667	1,363.333333	1,378.333333	0	0	118,200	-
[3443]	25/11/26	1,366.666667	1,396.666667	1,366.666667	1,378.333333	+13.333333	+0.976801	210,600	-
[3443]	25/11/25	1,341.666667	1,371.666667	1,338.333333	1,365	+45	+3.409091	232,500	-
[3443]	25/11/21	1,291.666667	1,328.333333	1,291.666667	1,320	+15	+1.149425	201,000	-
[3443]	25/11/20	1,296.666667	1,306.666667	1,286.666667	1,305	+33.333333	+2.621232	252,600	-
[3443]	25/11/19	1,273.333333	1,290	1,255	1,271.666667	-11.666666	-0.909091	322,800	-
[3443]	25/11/18	1,285	1,296.666667	1,266.666667	1,283.333333	-1.666667	-0.129702	240,900	-
[3443]	25/11/17	1,285	1,293.333333	1,268.333333	1,285	-5	-0.387597	215,400	-
[3443]	25/11/14	1,283.333333	1,293.333333	1,276.666667	1,290	-13.333333	-1.023018	170,400	-
[3443]	25/11/13	1,311.666667	1,325	1,296.666667	1,303.333333	+13.333333	+1.033592	256,200	-
[3443]	25/11/12	1,326.666667	1,330	1,265	1,290	-80	-5.839416	665,700	-
[3443]	25/11/11	1,393.333333	1,393.333333	1,351.666667	1,370	-16.666667	-1.201923	266,700	-
[3443]	25/11/10	1,373.333333	1,386.666667	1,363.333333	1,386.666667	+30	+2.211302	171,300	-
[3443]	25/11/07	1,365	1,366.666667	1,348.333333	1,356.666667	-10	-0.731707	101,400	-
[3443]	25/11/06	1,341.666667	1,371.666667	1,340	1,366.666667	+21.666667	+1.610905	168,300	-
[3443]	25/11/05	1,331.666667	1,345	1,290	1,345	-3.333333	-0.247219	264,000	-
[3443]	25/11/04	1,348.333333	1,356.666667	1,331.666667	1,348.333333	0	0	124,800	-
[3443]	25/10/31	1,360	1,360	1,326.666667	1,348.333333	+5	+0.372208	186,900	-
[3443]	25/10/30	1,348.333333	1,351.666667	1,333.333333	1,343.333333	+10	+0.75	676,800	-
[3443]	25/10/29	1,356.666667	1,360	1,325	1,333.333333	-5	-0.373599	213,600	-
[3443]	25/10/28	1,430	1,430	1,338.333333	1,338.333333	-91.666667	-6.410256	368,400	-
[3443]	25/10/27	1,426.666667	1,438.333333	1,411.666667	1,430	+50	+3.623188	295,500	-
[3443]	25/10/24	1,383.333333	1,383.333333	1,365	1,380	-3.333333	-0.240964	120,900	-
[3443]	25/10/23	1,358.333333	1,383.333333	1,355	1,383.333333	+21.666666	+1.591187	222,600	-
[3443]	25/10/22	1,321.666667	1,365	1,321.666667	1,361.666667	+48.333334	+3.680203	135,900	-
[3443]	25/10/21	1,365	1,368.333333	1,313.333333	1,313.333333	-51.666667	-3.785104	222,900	-
[3443]	25/10/20	1,356.666667	1,366.666667	1,350	1,365	+16.666667	+1.236094	189,600	-
[3443]	25/10/17	1,340	1,348.333333	1,338.333333	1,348.333333	-1.666667	-0.123457	104,400	-
[3443]	25/10/16	1,333.333333	1,353.333333	1,330	1,350	+20	+1.503759	180,900	-
[3443]	25/10/15	1,301.666667	1,330	1,300	1,330	+36.666667	+2.835052	120,600	-
[3443]	25/10/14	1,310	1,330	1,286.666667	1,293.333333	-40	-3	257,700	-
[3443]	25/10/10	1,346.666667	1,356.666667	1,323.333333	1,333.333333	-21.666667	-1.599016	280,500	-
[3443]	25/10/09	1,345	1,356.666667	1,333.333333	1,355	+15	+1.119403	171,300	-
[3443]	25/10/08	1,348.333333	1,381.666667	1,340	1,340	-11.666667	-0.863132	314,100	-
[3443]	25/10/07	1,361.666667	1,366.666667	1,340	1,351.666667	-6.666666	-0.490797	234,300	-
[3443]	25/10/06	1,331.666667	1,360	1,318.333333	1,358.333333	+68.333333	+5.297158	337,800	-
[3443]	25/10/03	1,283.333333	1,301.666667	1,283.333333	1,290	+3.333333	+0.259067	213,600	-
[3443]	25/10/02	1,303.333333	1,316.666667	1,283.333333	1,286.666667	-11.666666	-0.898588	237,000	-
[3443]	25/10/01	1,325	1,326.666667	1,293.333333	1,298.333333	-26.666667	-2.012579	355,800	-
[3443]	25/09/30	1,310	1,331.666667	1,296.666667	1,325	+21.666667	+1.662404	169,200	-
[3443]	25/09/29	1,301.666667	1,306.666667	1,288.333333	1,303.333333	-20	-1.511335	297,000	-
[3443]	25/09/26	1,308.333333	1,328.333333	1,308.333333	1,323.333333	+15	+1.146497	143,400	-
[3443]	25/09/25	1,318.333333	1,318.333333	1,305	1,308.333333	-10	-0.758534	163,500	-
[3443]	25/09/24	1,316.666667	1,320	1,301.666667	1,318.333333	-11.666667	-0.877193	315,900	-
[3443]	25/09/22	1,338.333333	1,341.666667	1,326.666667	1,330	-16.666667	-1.237624	114,600	-
[3443]	25/09/19	1,338.333333	1,351.666667	1,328.333333	1,346.666667	+8.333334	+0.622665	343,800	-
[3443]	25/09/18	1,348.333333	1,348.333333	1,328.333333	1,338.333333	0	0	115,800	-
[3443]	25/09/17	1,350	1,356.666667	1,328.333333	1,338.333333	-18.333334	-1.351351	160,200	-
[3443]	25/09/16	1,360	1,360	1,341.666667	1,356.666667	+3.333334	+0.246305	160,200	-
[3443]	25/09/12	1,361.666667	1,368.333333	1,345	1,353.333333	-6.666667	-0.490196	194,700	-
[3443]	25/09/11	1,371.666667	1,371.666667	1,356.666667	1,360	-15	-1.090909	159,000	-
[3443]	25/09/10	1,366.666667	1,375	1,356.666667	1,375	+13.333333	+0.979192	200,400	-
[3443]	25/09/09	1,375	1,406.666667	1,348.333333	1,361.666667	0	0	482,400	-
[3443]	25/09/08	1,348.333333	1,361.666667	1,341.666667	1,361.666667	+11.666667	+0.864198	179,700	-
[3443]	25/09/05	1,361.666667	1,368.333333	1,326.666667	1,350	0	0	223,500	-