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
[4709]	26/10/29	1,077	1,080	1,050	1,066	-15	-1.387604	205,000	36,178,419,712
[4709]	26/10/28	1,103	1,109	1,081	1,081	-22	-1.99456	81,600	36,687,495,168
[4709]	26/10/27	1,113	1,120	1,096	1,103	-16	-1.429848	64,200	37,434,142,720
[4709]	26/10/26	1,134	1,140	1,119	1,119	-14	-1.235658	65,900	37,977,157,632
[4709]	26/10/23	1,140	1,151	1,114	1,133	-5	-0.439367	86,100	38,494,814,208
[4709]	26/10/22	1,102	1,143	1,102	1,138	+39	+3.548681	84,600	38,664,691,712
[4709]	26/10/21	1,106	1,113	1,097	1,099	-1	-0.090909	49,700	37,339,627,520
[4709]	26/10/20	1,118	1,122	1,095	1,100	-20	-1.785714	63,900	37,373,603,840
[4709]	26/10/19	1,114	1,128	1,104	1,120	+3	+0.268577	73,300	38,053,126,144
[4709]	26/10/16	1,090	1,124	1,090	1,117	+36	+3.33025	102,800	37,951,197,184
[4709]	26/10/15	1,088	1,099	1,080	1,081	-21	-1.905626	66,800	36,728,061,952
[4709]	26/10/14	1,103	1,103	1,089	1,102	-7	-0.631199	50,100	37,441,556,480
[4709]	26/10/13	1,112	1,128	1,104	1,109	+6	+0.543971	82,000	37,679,386,624
[4709]	26/10/09	1,076	1,118	1,072	1,103	+27	+2.509294	118,000	37,475,532,800
[4709]	26/10/08	1,060	1,083	1,050	1,076	+12	+1.12782	100,700	36,558,180,352
[4709]	26/10/07	1,079	1,082	1,058	1,064	+3	+0.282752	56,000	36,150,468,608
[4709]	26/10/06	1,051	1,069	1,050	1,061	+19	+1.823417	62,000	36,048,539,648
[4709]	26/10/05	1,045	1,054	1,040	1,042	-3	-0.287081	44,500	35,402,997,760
[4709]	26/10/02	1,060	1,067	1,044	1,045	-26	-2.427638	54,900	35,504,922,624
[4709]	26/10/01	1,080	1,080	1,067	1,071	-17	-1.5625	52,900	36,388,298,752
[4709]	26/09/30	1,079	1,092	1,073	1,088	+1	+0.091996	56,100	36,965,892,096
[4709]	26/09/29	1,079	1,090	1,072	1,087	-17	-1.539855	62,400	36,931,915,776
[4709]	26/09/28	1,115	1,115	1,097	1,104	-7	-0.630063	68,600	37,509,509,120
[4709]	26/09/25	1,094	1,111	1,088	1,111	+21	+1.926606	57,400	37,747,339,264
[4709]	26/09/24	1,090	1,100	1,081	1,090	-2	-0.18315	92,000	37,033,844,736
[4709]	26/09/18	1,085	1,097	1,085	1,092	+7	+0.645161	64,000	37,101,797,376
[4709]	26/09/17	1,067	1,086	1,066	1,085	+14	+1.30719	36,000	36,863,963,136
[4709]	26/09/16	1,075	1,082	1,071	1,071	-6	-0.557103	43,700	36,388,298,752
[4709]	26/09/15	1,075	1,085	1,072	1,077	+4	+0.372787	33,500	36,594,450,432
[4709]	26/09/14	1,050	1,074	1,050	1,073	+22	+2.093245	39,300	36,458,541,056
[4709]	26/09/11	1,046	1,058	1,033	1,051	+13	+1.252408	58,800	35,711,021,056
[4709]	26/09/10	1,031	1,042	1,030	1,038	-2	-0.192308	32,100	35,269,304,320
[4709]	26/09/09	1,049	1,049	1,040	1,040	-7	-0.668577	42,700	35,337,261,056
[4709]	26/09/08	1,050	1,053	1,044	1,047	-12	-1.133144	47,000	35,575,107,584
[4709]	26/09/07	1,084	1,087	1,056	1,059	-22	-2.035153	45,100	35,982,848,000
[4709]	26/09/04	1,076	1,086	1,071	1,081	+5	+0.464684	45,400	36,730,363,904
[4709]	26/09/03	1,077	1,083	1,068	1,076	0	0	37,200	36,560,474,112
[4709]	26/09/02	1,090	1,090	1,072	1,076	-23	-2.092812	64,000	36,560,474,112
[4709]	26/09/01	1,090	1,108	1,090	1,099	+1	+0.091075	73,500	37,341,970,432
[4709]	26/08/31	1,091	1,098	1,077	1,098	+3	+0.273973	47,500	37,307,994,112
[4709]	26/08/28	1,072	1,098	1,072	1,095	+15	+1.388889	51,400	37,206,056,960
[4709]	26/08/27	1,080	1,087	1,071	1,080	-9	-0.826446	38,000	36,696,387,584
[4709]	26/08/26	1,100	1,105	1,085	1,089	0	0	66,400	37,002,190,848
[4709]	26/08/25	1,085	1,098	1,084	1,089	+9	+0.833333	55,700	37,002,190,848
[4709]	26/08/24	1,070	1,086	1,070	1,080	+4	+0.371747	52,000	36,697,817,088
[4709]	26/08/21	1,075	1,082	1,070	1,076	-3	-0.278035	41,700	36,561,899,520
[4709]	26/08/20	1,072	1,082	1,069	1,079	+5	+0.465549	49,600	36,663,836,672
[4709]	26/08/19	1,087	1,087	1,067	1,074	-10	-0.922509	39,800	36,493,938,688
[4709]	26/08/18	1,077	1,089	1,067	1,084	+11	+1.025163	48,500	36,833,734,656
[4709]	26/08/17	1,068	1,087	1,060	1,073	-7	-0.648148	85,000	36,459,962,368
[4709]	26/08/14	1,044	1,080	1,042	1,080	+36	+3.448276	109,700	36,697,817,088
[4709]	26/08/13	1,042	1,049	1,035	1,044	-1	-0.095694	55,200	35,474,554,880
[4709]	26/08/12	1,045	1,050	1,035	1,045	+8	+0.771456	59,100	35,508,535,296
[4709]	26/08/10	1,031	1,038	1,030	1,037	+8	+0.777454	43,600	35,236,700,160
[4709]	26/08/07	1,023	1,032	1,022	1,029	+11	+1.08055	38,800	34,964,865,024
[4709]	26/08/06	1,010	1,020	1,008	1,018	+7	+0.692384	46,700	34,591,088,640
[4709]	26/08/05	1,010	1,019	1,007	1,011	+4	+0.397219	60,300	34,353,233,920
[4709]	26/08/04	1,029	1,031	1,007	1,007	-27	-2.611219	96,600	34,217,316,352
[4709]	26/08/03	1,001	1,040	1,000	1,034	+12	+1.174168	160,700	35,134,763,008
[4709]	26/07/31	1,159	1,159	999	1,022	-126	-10.97561	242,800	34,727,006,208
[4709]	26/07/30	1,154	1,161	1,142	1,148	-8	-0.692042	76,000	39,008,419,840
[4709]	26/07/29	1,136	1,160	1,133	1,156	+25	+2.210433	75,800	39,280,254,976
[4709]	26/07/28	1,134	1,136	1,121	1,131	+3	+0.265957	36,200	38,430,769,152
[4709]	26/07/27	1,114	1,128	1,114	1,128	+19	+1.713255	81,900	38,328,832,000
[4709]	26/07/24	1,095	1,109	1,087	1,109	+3	+0.271248	46,300	37,683,220,480
[4709]	26/07/23	1,104	1,109	1,091	1,106	+2	+0.181159	46,900	37,581,283,328
[4709]	26/07/22	1,107	1,107	1,090	1,104	-3	-0.271003	43,200	37,513,322,496
[4709]	26/07/21	1,125	1,143	1,104	1,107	-8	-0.717489	62,800	37,615,263,744
[4709]	26/07/17	1,115	1,129	1,110	1,115	-4	-0.357462	54,000	-
[4709]	26/07/16	1,127	1,134	1,117	1,119	-8	-0.709849	66,400	-
[4709]	26/07/15	1,114	1,130	1,114	1,127	+18	+1.623084	78,100	-
[4709]	26/07/14	1,111	1,121	1,105	1,109	+3	+0.271248	57,500	-
[4709]	26/07/13	1,100	1,110	1,099	1,106	-1	-0.090334	38,000	-
[4709]	26/07/10	1,099	1,113	1,095	1,107	+16	+1.466544	62,700	-
[4709]	26/07/09	1,093	1,106	1,089	1,091	-12	-1.087942	48,000	-
[4709]	26/07/08	1,085	1,108	1,081	1,103	+13	+1.192661	99,100	-
[4709]	26/07/07	1,078	1,105	1,078	1,090	+20	+1.869159	61,100	-
[4709]	26/07/06	1,072	1,078	1,064	1,070	-4	-0.372439	56,200	-
[4709]	26/07/03	1,072	1,080	1,062	1,074	+13	+1.225259	33,600	-
[4709]	26/07/02	1,057	1,085	1,057	1,061	+6	+0.56872	42,200	-
[4709]	26/07/01	1,072	1,073	1,051	1,055	-16	-1.493931	34,800	-
[4709]	26/06/30	1,070	1,080	1,058	1,071	+1	+0.093458	44,900	-
[4709]	26/06/29	1,064	1,083	1,059	1,070	+11	+1.038716	63,300	-
[4709]	26/06/26	1,050	1,063	1,044	1,059	+9	+0.857143	59,000	-
[4709]	26/06/25	1,044	1,054	1,030	1,050	+13	+1.253616	41,800	-
[4709]	26/06/24	1,055	1,066	1,037	1,037	-7	-0.670498	54,100	-
[4709]	26/06/23	1,047	1,052	1,039	1,044	-13	-1.229896	49,900	-
[4709]	26/06/22	1,054	1,071	1,050	1,057	+1	+0.094697	55,000	-
[4709]	26/06/19	1,071	1,072	1,042	1,056	-12	-1.123596	58,800	-
[4709]	26/06/18	1,090	1,101	1,064	1,068	-24	-2.197802	63,500	-
[4709]	26/06/17	1,112	1,134	1,091	1,092	-18	-1.621622	132,900	-
[4709]	26/06/16	1,080	1,110	1,068	1,110	+43	+4.029991	140,900	-
[4709]	26/06/15	1,062	1,082	1,061	1,067	+7	+0.660377	114,400	-
[4709]	26/06/12	1,045	1,063	1,035	1,060	+1	+0.094429	99,900	-
[4709]	26/06/11	1,097	1,098	1,054	1,059	-25	-2.306273	99,800	-
[4709]	26/06/10	1,042	1,089	1,042	1,084	+47	+4.532305	150,800	-
[4709]	26/06/09	1,031	1,037	1,012	1,037	+15	+1.46771	70,900	-
[4709]	26/06/08	995	1,024	995	1,022	+19	+1.894317	112,200	-
[4709]	26/06/05	998	1,012	998	1,003	+14	+1.415571	34,600	-
[4709]	26/06/04	992	1,000	981	989	-15	-1.494024	72,000	-
[4709]	26/06/03	1,024	1,024	990	1,004	-20	-1.953125	83,300	-
[4709]	26/06/02	1,028	1,032	1,015	1,024	-10	-0.967118	44,400	-
[4709]	26/06/01	1,041	1,053	1,033	1,034	-3	-0.289296	61,900	-
[4709]	26/05/29	1,032	1,053	1,020	1,037	+17	+1.666667	88,700	-
[4709]	26/05/28	1,008	1,028	1,001	1,020	+19	+1.898102	94,800	-
[4709]	26/05/27	1,015	1,015	996	1,001	-14	-1.37931	73,600	-
[4709]	26/05/26	1,026	1,029	1,014	1,015	-18	-1.742498	72,000	-
[4709]	26/05/25	1,049	1,049	1,019	1,033	-12	-1.148325	68,200	-
[4709]	26/05/22	1,043	1,046	1,033	1,045	-4	-0.381316	45,100	-
[4709]	26/05/21	1,046	1,058	1,045	1,049	+12	+1.157184	63,800	-
[4709]	26/05/20	1,047	1,055	1,022	1,037	-15	-1.425856	87,500	-
[4709]	26/05/19	1,017	1,053	1,017	1,052	+36	+3.543307	106,000	-
[4709]	26/05/18	1,036	1,038	1,016	1,016	-15	-1.454898	89,600	-
[4709]	26/05/15	1,018	1,035	1,018	1,031	+16	+1.576355	79,800	-
[4709]	26/05/14	1,065	1,067	1,007	1,015	-51	-4.78424	131,900	-
[4709]	26/05/13	1,075	1,076	1,060	1,066	-6	-0.559701	144,400	-
[4709]	26/05/12	1,074	1,076	1,066	1,072	+1	+0.093371	82,000	-
[4709]	26/05/11	1,058	1,074	1,044	1,071	+54	+5.309735	173,800	-
[4709]	26/05/08	1,035	1,035	1,015	1,017	-18	-1.73913	89,000	-
[4709]	26/05/07	1,040	1,055	1,035	1,035	+4	+0.387973	131,300	-
[4709]	26/05/01	1,024	1,069	1,006	1,031	+26	+2.587065	409,100	-
[4709]	26/04/30	896	1,015	885	1,005	+103	+11.419069	433,600	-
[4709]	26/04/28	899	902	892	902	+6	+0.669643	73,000	-
[4709]	26/04/27	890	902	883	896	+10	+1.128668	86,000	-
[4709]	26/04/24	896	896	881	886	-6	-0.672646	81,000	-
[4709]	26/04/23	905	905	881	892	-20	-2.192982	150,900	-
[4709]	26/04/22	918	921	905	912	-9	-0.977199	65,900	-
[4709]	26/04/21	922	930	919	921	+1	+0.108696	48,700	-
[4709]	26/04/20	946	949	917	920	-16	-1.709402	47,800	-
[4709]	26/04/17	932	943	932	936	-2	-0.21322	40,900	-
[4709]	26/04/16	941	946	935	938	+5	+0.535906	55,900	-
[4709]	26/04/15	918	933	918	933	+19	+2.078775	48,000	-
[4709]	26/04/14	930	930	913	914	-1	-0.10929	35,500	-
[4709]	26/04/13	922	925	911	915	-12	-1.294498	63,700	-
[4709]	26/04/10	938	939	927	927	-11	-1.172708	51,700	-
[4709]	26/04/09	956	956	936	938	-17	-1.780105	49,600	-
[4709]	26/04/08	967	969	949	955	+10	+1.058201	55,000	-
[4709]	26/04/07	951	959	942	945	+1	+0.105932	37,900	-
[4709]	26/04/06	944	953	944	944	0	0	25,600	-
[4709]	26/04/03	940	952	940	944	-8	-0.840336	36,300	-
[4709]	26/04/02	953	968	940	952	-5	-0.522466	65,300	-
[4709]	26/04/01	950	958	945	957	+22	+2.352941	74,000	-
[4709]	26/03/31	922	943	919	935	+5	+0.537634	61,700	-
[4709]	26/03/30	930	945	903	930	-27	-2.821317	140,400	-
[4709]	26/03/27	944	963	940	957	+10	+1.055966	113,600	-
[4709]	26/03/26	952	960	936	947	-2	-0.210748	125,600	-
[4709]	26/03/25	946	953	941	949	+12	+1.280683	57,800	-
[4709]	26/03/24	925	940	925	937	+21	+2.292576	36,000	-
[4709]	26/03/23	925	940	915	916	-24	-2.553191	82,600	-
[4709]	26/03/19	959	959	940	940	-25	-2.590674	86,200	-
[4709]	26/03/18	959	965	959	965	+14	+1.472135	33,800	-
[4709]	26/03/17	964	966	951	951	-7	-0.730689	50,000	-
[4709]	26/03/16	955	962	955	958	+3	+0.314136	45,400	-
[4709]	26/03/13	956	963	955	955	-12	-1.240951	53,800	-
[4709]	26/03/12	980	980	964	967	-19	-1.926978	59,400	-
[4709]	26/03/11	992	994	983	986	+8	+0.817996	43,400	-
[4709]	26/03/10	991	991	973	978	+7	+0.720906	63,000	-
[4709]	26/03/09	968	979	957	971	-31	-3.093812	131,400	-
[4709]	26/03/06	987	1,004	986	1,002	+6	+0.60241	98,400	-
[4709]	26/03/05	1,002	1,008	995	996	+23	+2.363823	73,400	-
[4709]	26/03/04	990	994	968	973	-27	-2.7	107,400	-
[4709]	26/03/03	1,013	1,016	1,000	1,000	-14	-1.380671	93,400	-
[4709]	26/03/02	1,017	1,024	1,002	1,014	-10	-0.976563	75,000	-
[4709]	26/02/27	1,015	1,028	1,010	1,024	+9	+0.8867	94,800	-
[4709]	26/02/26	997	1,019	990	1,015	+35	+3.571429	152,000	-
[4709]	26/02/25	967	986	966	980	+19	+1.977107	115,400	-
[4709]	26/02/24	981	984	960	961	-13	-1.334702	142,600	-
[4709]	26/02/20	961	989	953	974	+6	+0.619835	160,800	-
[4709]	26/02/19	962	970	949	968	+13	+1.361257	66,200	-
[4709]	26/02/18	949.5	957	947.5	955	+6	+0.632244	54,000	-
[4709]	26/02/17	953	960	947.5	949	-3.5	-0.367454	100,200	-
[4709]	26/02/16	975	975	950.5	952.5	-27.5	-2.806122	129,400	-
[4709]	26/02/13	996	999.5	976.5	980	-16.5	-1.655795	86,400	-
[4709]	26/02/12	1,004.5	1,006	995	996.5	+3.5	+0.352467	80,000	-
[4709]	26/02/10	985	1,000.5	985	993	+12.5	+1.27486	76,400	-
[4709]	26/02/09	990	990	975	980.5	+6.5	+0.667351	72,000	-
[4709]	26/02/06	985	985	968	974	-10	-1.01626	121,200	-
[4709]	26/02/05	983	993	981	984	+4	+0.408163	51,000	-
[4709]	26/02/04	1,000.5	1,000.5	980	980	-24.5	-2.439024	75,600	-
[4709]	26/02/03	1,000.5	1,005	991.5	1,004.5	+6	+0.600901	67,000	-
[4709]	26/02/02	1,004.5	1,025	998.5	998.5	0	0	110,800	-
[4709]	26/01/30	1,018.5	1,025	989.5	998.5	-13	-1.28522	157,000	-
[4709]	26/01/29	1,020.5	1,023.5	1,008	1,011.5	-15	-1.461276	85,400	-
[4709]	26/01/28	1,017.5	1,037	1,017.5	1,026.5	-1	-0.097324	78,800	-
[4709]	26/01/27	1,047.5	1,047.5	1,027.5	1,027.5	-29	-2.744912	62,000	-
[4709]	26/01/26	1,055	1,061	1,042.5	1,056.5	-15.5	-1.445896	102,400	-
[4709]	26/01/23	1,065.5	1,079.5	1,059.5	1,072	+12.5	+1.179802	83,200	-
[4709]	26/01/22	1,056.5	1,066	1,052.5	1,059.5	+4.5	+0.42654	42,800	-
[4709]	26/01/21	1,071.5	1,073.5	1,047.5	1,055	-19	-1.769088	103,800	-
[4709]	26/01/20	1,082.5	1,083	1,071.5	1,074	-14	-1.286765	52,000	-
[4709]	26/01/19	1,089.5	1,089.5	1,079.5	1,088	-4	-0.3663	33,800	-
[4709]	26/01/16	1,072.5	1,092	1,068.5	1,092	+14.5	+1.345708	66,200	-
[4709]	26/01/15	1,077	1,084.5	1,076	1,077.5	-5.5	-0.507849	52,400	-
[4709]	26/01/14	1,093	1,100	1,077.5	1,083	-14	-1.276208	86,200	-
[4709]	26/01/13	1,100.5	1,104.5	1,087.5	1,097	+2	+0.182648	56,600	-
[4709]	26/01/09	1,095	1,102.5	1,095	1,095	0	0	28,800	-
[4709]	26/01/08	1,092.5	1,104	1,092	1,095	+1.5	+0.137174	38,600	-
[4709]	26/01/07	1,088	1,099.5	1,088	1,093.5	+2	+0.183234	29,800	-
[4709]	26/01/06	1,082.5	1,097.5	1,082.5	1,091.5	+10	+0.924642	29,200	-
[4709]	26/01/05	1,099	1,100	1,076	1,081.5	-10	-0.91617	58,800	-
[4709]	25/12/30	1,105.5	1,105.5	1,091.5	1,091.5	-15.5	-1.400181	28,600	-
[4709]	25/12/29	1,099.5	1,107	1,086	1,107	+7	+0.636364	48,200	-
[4709]	25/12/26	1,097.5	1,100	1,091	1,100	+3	+0.273473	72,600	-
[4709]	25/12/25	1,078	1,101	1,078	1,097	+20	+1.85701	43,600	-
[4709]	25/12/24	1,105.5	1,106	1,076	1,077	-27.5	-2.489814	41,800	-
[4709]	25/12/23	1,099.5	1,108.5	1,093	1,104.5	+6	+0.546199	47,000	-
[4709]	25/12/22	1,115	1,115	1,095	1,098.5	-8.5	-0.767841	51,200	-
[4709]	25/12/19	1,097.5	1,109	1,091	1,107	+7	+0.636364	43,200	-
[4709]	25/12/18	1,076.5	1,100	1,074	1,100	+22	+2.040816	55,600	-
[4709]	25/12/17	1,071	1,081	1,068	1,078	+3	+0.27907	39,800	-
[4709]	25/12/16	1,098.5	1,099.5	1,071	1,075	-18	-1.646844	61,000	-
[4709]	25/12/15	1,082.5	1,105	1,072.5	1,093	+18	+1.674419	71,000	-
[4709]	25/12/12	1,056	1,078	1,052	1,075	+30.5	+2.920057	78,200	-
[4709]	25/12/11	1,040.5	1,053	1,037.5	1,044.5	+9	+0.869145	85,600	-
[4709]	25/12/10	1,027.5	1,040.5	1,027.5	1,035.5	+4.5	+0.436469	38,200	-
[4709]	25/12/09	1,034.5	1,036	1,024.5	1,031	-3.5	-0.338328	27,200	-
[4709]	25/12/08	1,010	1,040.5	1,010	1,034.5	+25	+2.476474	55,800	-
[4709]	25/12/05	1,021	1,022	1,007.5	1,009.5	-11.5	-1.126347	65,600	-
[4709]	25/12/04	1,023.5	1,023.5	1,005.5	1,021	-0.5	-0.048948	37,000	-
[4709]	25/12/03	1,023.5	1,034	1,021.5	1,021.5	0	0	44,800	-
[4709]	25/12/02	1,025.5	1,026	1,014	1,021.5	-4	-0.390054	29,400	-
[4709]	25/12/01	1,025	1,035.5	1,023.5	1,025.5	+0.5	+0.04878	41,600	-
[4709]	25/11/28	1,028	1,031.5	1,025	1,025	-3	-0.291829	35,600	-
[4709]	25/11/27	1,028	1,029	1,024.5	1,028	+2	+0.194932	26,400	-
[4709]	25/11/26	1,029	1,035.5	1,019.5	1,026	+2	+0.195313	51,600	-
[4709]	25/11/25	1,030	1,030	1,012.5	1,024	0	0	41,600	-
[4709]	25/11/21	992.5	1,024	992	1,024	+34	+3.434343	62,600	-
[4709]	25/11/20	983	997.5	982.5	990	+14.5	+1.486417	81,800	-
[4709]	25/11/19	1,013.5	1,013.5	971.5	975.5	-34.5	-3.415842	136,200	-
[4709]	25/11/18	1,012.5	1,018.5	1,001	1,010	-15	-1.463415	45,400	-
[4709]	25/11/17	1,016.5	1,033.5	1,013.5	1,025	+5	+0.490196	54,000	-
[4709]	25/11/14	1,019	1,023	1,016	1,020	-4.5	-0.439239	22,600	-
[4709]	25/11/13	1,026.5	1,033.5	1,020	1,024.5	+4.5	+0.441176	33,800	-
[4709]	25/11/12	1,031	1,034	1,008	1,020	-11	-1.066925	52,600	-
[4709]	25/11/11	1,000.5	1,034.5	1,000.5	1,031	+45	+4.563895	104,200	-
[4709]	25/11/10	972.5	988	972.5	986	+13.5	+1.388175	42,800	-
[4709]	25/11/07	970	972.5	959	972.5	+0.5	+0.05144	42,800	-
[4709]	25/11/06	977.5	983.5	972	972	-8	-0.816327	56,000	-
[4709]	25/11/05	988	995	952.5	980	+2	+0.204499	123,200	-
[4709]	25/11/04	1,006.5	1,006.5	973	978	-34.5	-3.407407	223,800	-
[4709]	25/10/31	1,093	1,093	986	1,012.5	-65.5	-6.076067	264,400	-
[4709]	25/10/30	1,072.5	1,086.5	1,071	1,078	-3.5	-0.323625	98,400	-
[4709]	25/10/29	1,105	1,110	1,080	1,081.5	-26	-2.34763	55,000	-
[4709]	25/10/28	1,130	1,137	1,107.5	1,107.5	-20	-1.773836	74,600	-
[4709]	25/10/27	1,144	1,144	1,120	1,127.5	+0.5	+0.044366	55,200	-
[4709]	25/10/24	1,120	1,136.5	1,117.5	1,127	+11	+0.985663	64,400	-
[4709]	25/10/23	1,093.5	1,119	1,093.5	1,116	+19.5	+1.778386	44,200	-
[4709]	25/10/22	1,086	1,103	1,086	1,096.5	+4	+0.366133	34,600	-
[4709]	25/10/21	1,095	1,109.5	1,088	1,092.5	+6	+0.552232	53,600	-
[4709]	25/10/20	1,071.5	1,093.5	1,062	1,086.5	+33.5	+3.181387	51,800	-
[4709]	25/10/17	1,056.5	1,060	1,045	1,053	-9.5	-0.894118	50,600	-
[4709]	25/10/16	1,084	1,085	1,053.5	1,062.5	-12.5	-1.162791	43,400	-
[4709]	25/10/15	1,076.5	1,084.5	1,071	1,075	+11.5	+1.081335	34,200	-
[4709]	25/10/14	1,063.5	1,085	1,053.5	1,063.5	-25	-2.296739	70,000	-
[4709]	25/10/10	1,110	1,110	1,088.5	1,088.5	-26	-2.332885	51,800	-
[4709]	25/10/09	1,103	1,115	1,097.5	1,114.5	+10.5	+0.951087	55,600	-
[4709]	25/10/08	1,107.5	1,127.5	1,102.5	1,104	-3	-0.271003	63,600	-
[4709]	25/10/07	1,105	1,109.5	1,089	1,107	+2	+0.180995	40,200	-
[4709]	25/10/06	1,123.5	1,123.5	1,093	1,105	+25	+2.314815	74,800	-
[4709]	25/10/03	1,077.5	1,099	1,077.5	1,080	-2	-0.184843	51,400	-
[4709]	25/10/02	1,114.5	1,116.5	1,081	1,082	-32.5	-2.916106	53,800	-
[4709]	25/10/01	1,155	1,155	1,114.5	1,114.5	-47	-4.046492	80,400	-
[4709]	25/09/30	1,175	1,175	1,150	1,161.5	-15	-1.274968	46,200	-
[4709]	25/09/29	1,185.5	1,185.5	1,165	1,176.5	-15.5	-1.300336	55,800	-
[4709]	25/09/26	1,183	1,197.5	1,181.5	1,192	+5.5	+0.463548	52,800	-
[4709]	25/09/25	1,190	1,192.5	1,180	1,186.5	-0.5	-0.042123	37,800	-
[4709]	25/09/24	1,191.5	1,197.5	1,170.5	1,187	-4.5	-0.377675	59,800	-
[4709]	25/09/22	1,145.5	1,191.5	1,145	1,191.5	+46	+4.015714	81,000	-
[4709]	25/09/19	1,147.5	1,152.5	1,129	1,145.5	+1	+0.087374	54,000	-
[4709]	25/09/18	1,138	1,147.5	1,133	1,144.5	+8.5	+0.748239	40,800	-
[4709]	25/09/17	1,138.5	1,140.5	1,130	1,136	-9	-0.786026	27,000	-
[4709]	25/09/16	1,136.5	1,145	1,130	1,145	+6	+0.526778	21,000	-
[4709]	25/09/12	1,157.5	1,157.5	1,139	1,139	-14.5	-1.257044	61,200	-
[4709]	25/09/11	1,153.5	1,155.5	1,140.5	1,153.5	+3.5	+0.304348	19,800	-
[4709]	25/09/10	1,134.5	1,150.5	1,134.5	1,150	+15.5	+1.366241	36,200	-
[4709]	25/09/09	1,142.5	1,154	1,132.5	1,134.5	-3	-0.263736	33,600	-
[4709]	25/09/08	1,130	1,140.5	1,125	1,137.5	+9.5	+0.842199	33,600	-
[4709]	25/09/05	1,130	1,130.5	1,115	1,128	+7.5	+0.669344	43,600	-