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
[6196]	26/10/29	1,400	1,402	1,379	1,402	+14	+1.008646	638,800	80,766,820,352
[6196]	26/10/28	1,394	1,403	1,376	1,388	-16	-1.139601	497,900	79,960,301,568
[6196]	26/10/27	1,425	1,429	1,398	1,404	-15	-1.057082	547,200	80,882,032,640
[6196]	26/10/26	1,415	1,430	1,413	1,419	-10	-0.69979	427,800	81,746,157,568
[6196]	26/10/23	1,435	1,444	1,406	1,429	-7	-0.487465	602,800	82,322,243,584
[6196]	26/10/22	1,459	1,479	1,430	1,436	+48	+3.458213	1,072,000	82,725,502,976
[6196]	26/10/21	1,400	1,400	1,388	1,388	+3	+0.216606	116,600	79,960,301,568
[6196]	26/10/20	1,406	1,412	1,380	1,385	-25	-1.77305	204,400	79,787,474,944
[6196]	26/10/19	1,385	1,416	1,379	1,410	+14	+1.002865	289,100	81,227,685,888
[6196]	26/10/16	1,389	1,405	1,385	1,396	+22	+1.601164	172,400	80,421,167,104
[6196]	26/10/15	1,393	1,393	1,367	1,374	-20	-1.43472	284,600	79,153,790,976
[6196]	26/10/14	1,412	1,419	1,392	1,394	-28	-1.969058	170,000	80,305,954,816
[6196]	26/10/13	1,418	1,426	1,410	1,422	+4	+0.282087	299,400	81,918,984,192
[6196]	26/10/09	1,402	1,424	1,397	1,418	+20	+1.430615	370,000	81,688,551,424
[6196]	26/10/08	1,395	1,398	1,373	1,398	-5	-0.356379	384,000	80,536,387,584
[6196]	26/10/07	1,373	1,403	1,373	1,403	+21	+1.519537	352,500	80,824,426,496
[6196]	26/10/06	1,382	1,397	1,371	1,382	0	0	266,200	79,614,656,512
[6196]	26/10/05	1,409	1,412	1,378	1,382	-27	-1.916253	321,600	79,614,656,512
[6196]	26/10/02	1,415	1,419	1,396	1,409	-6	-0.424028	298,000	81,170,079,744
[6196]	26/10/01	1,385	1,419	1,381	1,415	+21	+1.506456	337,600	81,515,724,800
[6196]	26/09/30	1,380	1,398	1,370	1,394	+20	+1.455604	329,700	80,305,954,816
[6196]	26/09/29	1,354	1,382	1,346	1,374	-33	-2.345416	706,000	79,153,790,976
[6196]	26/09/28	1,424	1,427	1,401	1,407	-17	-1.19382	469,200	81,054,859,264
[6196]	26/09/25	1,429	1,436	1,412	1,424	+1	+0.070274	375,400	82,034,204,672
[6196]	26/09/24	1,453	1,453	1,422	1,423	-30	-2.064694	422,800	81,976,590,336
[6196]	26/09/18	1,450	1,470	1,437	1,453	+17	+1.183844	534,500	83,704,840,192
[6196]	26/09/17	1,427	1,443	1,423	1,436	+14	+0.984529	383,400	82,725,502,976
[6196]	26/09/16	1,412	1,426	1,404	1,422	+11	+0.779589	404,800	81,918,984,192
[6196]	26/09/15	1,416	1,417	1,403	1,411	-5	-0.353107	249,200	81,285,292,032
[6196]	26/09/14	1,383	1,416	1,383	1,416	+22	+1.578192	392,000	81,573,339,136
[6196]	26/09/11	1,380	1,400	1,377	1,394	-5	-0.357398	335,800	80,305,954,816
[6196]	26/09/10	1,397	1,408	1,387	1,399	+2	+0.143164	223,300	80,593,993,728
[6196]	26/09/09	1,385	1,417	1,371	1,397	+3	+0.215208	467,200	80,478,781,440
[6196]	26/09/08	1,404	1,412	1,389	1,394	-17	-1.204819	319,300	80,305,954,816
[6196]	26/09/07	1,398	1,416	1,380	1,411	+10	+0.713776	535,600	81,285,292,032
[6196]	26/09/04	1,403	1,414	1,390	1,401	+15	+1.082251	328,500	80,709,214,208
[6196]	26/09/03	1,384	1,396	1,375	1,386	+10	+0.726744	404,000	79,845,089,280
[6196]	26/09/02	1,415	1,418	1,376	1,376	-50	-3.506311	633,400	79,269,003,264
[6196]	26/09/01	1,428	1,456	1,415	1,426	-32	-2.194787	866,100	82,149,416,960
[6196]	26/08/31	1,450	1,459	1,421	1,458	+108	+8	1,545,500	83,992,887,296
[6196]	26/08/28	1,347	1,356	1,344	1,350	+11	+0.821509	209,400	77,771,186,176
[6196]	26/08/27	1,367	1,367	1,337	1,339	-27	-1.976574	401,600	77,137,494,016
[6196]	26/08/26	1,367	1,373	1,360	1,366	+6	+0.441176	377,900	78,692,925,440
[6196]	26/08/25	1,364	1,380	1,356	1,360	-4	-0.293255	456,100	78,347,272,192
[6196]	26/08/24	1,368	1,385	1,362	1,364	+5	+0.367918	281,300	78,577,704,960
[6196]	26/08/21	1,348	1,367	1,341	1,359	+6	+0.443459	313,500	78,289,666,048
[6196]	26/08/20	1,319	1,353	1,312	1,353	+47	+3.598775	348,700	77,944,012,800
[6196]	26/08/19	1,320	1,322	1,300	1,306	-23	-1.730625	306,200	75,236,425,728
[6196]	26/08/18	1,340	1,342	1,328	1,329	-15	-1.116071	233,900	76,561,416,192
[6196]	26/08/17	1,336	1,344	1,326	1,344	+2	+0.149031	316,200	77,425,541,120
[6196]	26/08/14	1,317	1,349	1,315	1,342	+23	+1.743745	368,900	77,310,320,640
[6196]	26/08/13	1,319	1,327	1,312	1,319	-4	-0.302343	242,700	75,985,330,176
[6196]	26/08/12	1,332	1,333	1,312	1,323	0	0	313,800	76,215,762,944
[6196]	26/08/10	1,315	1,328	1,307	1,323	+16	+1.224178	302,600	76,215,762,944
[6196]	26/08/07	1,317	1,317	1,301	1,307	-9	-0.683891	268,400	75,294,031,872
[6196]	26/08/06	1,309	1,318	1,297	1,316	+16	+1.230769	278,300	75,812,503,552
[6196]	26/08/05	1,326	1,337	1,300	1,300	-30	-2.255639	351,400	74,890,772,480
[6196]	26/08/04	1,316	1,333	1,306	1,330	+26	+1.993865	496,700	76,619,022,336
[6196]	26/08/03	1,323	1,323	1,282	1,304	-18	-1.361573	523,700	75,121,205,248
[6196]	26/07/31	1,290	1,329	1,248	1,322	-65	-4.686373	1,273,200	76,158,156,800
[6196]	26/07/30	1,356	1,402	1,349	1,387	+28	+2.060338	742,300	79,902,695,424
[6196]	26/07/29	1,352	1,364	1,344	1,359	+18	+1.342282	319,000	78,289,666,048
[6196]	26/07/28	1,350	1,354	1,335	1,341	-15	-1.106195	337,900	77,252,714,496
[6196]	26/07/27	1,350	1,364	1,347	1,356	+18	+1.345291	274,400	78,116,839,424
[6196]	26/07/24	1,320	1,340	1,318	1,338	+6	+0.45045	260,300	77,079,887,872
[6196]	26/07/23	1,333	1,343	1,323	1,332	-8	-0.597015	201,700	76,734,242,816
[6196]	26/07/22	1,355	1,355	1,338	1,340	-8	-0.593472	178,100	77,195,108,352
[6196]	26/07/21	1,350	1,357	1,333	1,348	+8	+0.597015	281,500	77,655,973,888
[6196]	26/07/17	1,360	1,360	1,327	1,340	-28	-2.046784	251,900	-
[6196]	26/07/16	1,374	1,384	1,363	1,368	-12	-0.869565	227,600	-
[6196]	26/07/15	1,376	1,380	1,361	1,380	+10	+0.729927	219,000	-
[6196]	26/07/14	1,359	1,382	1,358	1,370	+25	+1.858736	403,400	-
[6196]	26/07/13	1,348	1,364	1,344	1,345	+4	+0.298285	325,600	-
[6196]	26/07/10	1,342	1,355	1,338	1,341	+3	+0.224215	209,400	-
[6196]	26/07/09	1,339	1,351	1,333	1,338	-15	-1.108647	251,300	-
[6196]	26/07/08	1,352	1,359	1,344	1,353	+1	+0.073964	225,500	-
[6196]	26/07/07	1,345	1,362	1,339	1,352	+12	+0.895522	368,700	-
[6196]	26/07/06	1,307	1,344	1,306	1,340	+39	+2.997694	345,200	-
[6196]	26/07/03	1,290	1,302	1,290	1,301	+22	+1.720094	204,600	-
[6196]	26/07/02	1,265	1,289	1,257	1,279	+32	+2.566159	231,000	-
[6196]	26/07/01	1,258	1,269	1,245	1,247	-10	-0.795545	167,800	-
[6196]	26/06/30	1,269	1,275	1,256	1,257	-6	-0.475059	212,500	-
[6196]	26/06/29	1,252	1,268	1,251	1,263	+21	+1.690821	323,400	-
[6196]	26/06/26	1,246	1,252	1,235	1,242	-5	-0.400962	208,000	-
[6196]	26/06/25	1,255	1,260	1,245	1,247	+1	+0.080257	208,800	-
[6196]	26/06/24	1,259	1,265	1,246	1,246	-2	-0.160256	214,800	-
[6196]	26/06/23	1,275	1,275	1,248	1,248	-26	-2.040816	305,600	-
[6196]	26/06/22	1,277	1,310	1,271	1,274	+9	+0.711462	343,800	-
[6196]	26/06/19	1,283	1,284	1,258	1,265	+1	+0.079114	251,800	-
[6196]	26/06/18	1,265	1,279	1,251	1,264	-1	-0.079051	184,400	-
[6196]	26/06/17	1,283	1,287	1,263	1,265	+1	+0.079114	183,400	-
[6196]	26/06/16	1,261	1,269	1,253	1,264	-5	-0.394011	149,400	-
[6196]	26/06/15	1,270	1,286	1,262	1,269	+7	+0.554675	217,700	-
[6196]	26/06/12	1,269	1,269	1,241	1,262	+23	+1.856336	337,700	-
[6196]	26/06/11	1,243	1,243	1,227	1,239	-5	-0.401929	250,500	-
[6196]	26/06/10	1,240	1,262	1,237	1,244	-6	-0.48	229,400	-
[6196]	26/06/09	1,248	1,266	1,243	1,250	+8	+0.644122	206,900	-
[6196]	26/06/08	1,232	1,259	1,225	1,242	+2	+0.16129	355,400	-
[6196]	26/06/05	1,228	1,251	1,223	1,240	+22	+1.80624	395,400	-
[6196]	26/06/04	1,210	1,223	1,194	1,218	+8	+0.661157	369,500	-
[6196]	26/06/03	1,240	1,241	1,210	1,210	-27	-2.1827	521,800	-
[6196]	26/06/02	1,233	1,241	1,210	1,237	-10	-0.801925	429,000	-
[6196]	26/06/01	1,270	1,276	1,242	1,247	-13	-1.031746	400,100	-
[6196]	26/05/29	1,231	1,281	1,231	1,260	+30	+2.439024	446,200	-
[6196]	26/05/28	1,225	1,233	1,215	1,230	-7	-0.565885	330,000	-
[6196]	26/05/27	1,232	1,239	1,214	1,237	+14	+1.144726	291,000	-
[6196]	26/05/26	1,214	1,238	1,214	1,223	+11	+0.907591	398,500	-
[6196]	26/05/25	1,221	1,222	1,195	1,212	-18	-1.463415	386,700	-
[6196]	26/05/22	1,210	1,244	1,210	1,230	+24	+1.99005	311,900	-
[6196]	26/05/21	1,210	1,220	1,201	1,206	+1	+0.082988	344,200	-
[6196]	26/05/20	1,212	1,224	1,193	1,205	-7	-0.577558	402,600	-
[6196]	26/05/19	1,197	1,223	1,190	1,212	+38	+3.236797	437,500	-
[6196]	26/05/18	1,218	1,218	1,166	1,174	-46	-3.770492	815,200	-
[6196]	26/05/15	1,230	1,244	1,210	1,220	-16	-1.294498	250,500	-
[6196]	26/05/14	1,213	1,240	1,204	1,236	+7	+0.569569	372,400	-
[6196]	26/05/13	1,202	1,232	1,201	1,229	+27	+2.246256	328,600	-
[6196]	26/05/12	1,219	1,222	1,197	1,202	-12	-0.988468	494,600	-
[6196]	26/05/11	1,235	1,241	1,207	1,214	-19	-1.540957	749,600	-
[6196]	26/05/08	1,227	1,239	1,210	1,233	+15	+1.231527	674,400	-
[6196]	26/05/07	1,217	1,238	1,195	1,218	+31	+2.611626	891,900	-
[6196]	26/05/01	1,218	1,229	1,185	1,187	-127	-9.665145	2,793,900	-
[6196]	26/04/30	1,297	1,327	1,280	1,314	+16	+1.232666	895,900	-
[6196]	26/04/28	1,278	1,317	1,262	1,298	+40	+3.17965	1,483,500	-
[6196]	26/04/27	1,238	1,263	1,226	1,258	+41	+3.36894	1,229,000	-
[6196]	26/04/24	1,263	1,299	1,196	1,217	-226	-15.661816	2,543,400	-
[6196]	26/04/23	1,440	1,448	1,416	1,443	+23	+1.619718	312,900	-
[6196]	26/04/22	1,423	1,429	1,400	1,420	+18	+1.28388	272,300	-
[6196]	26/04/21	1,448	1,449	1,399	1,402	-16	-1.12835	247,500	-
[6196]	26/04/20	1,465	1,465	1,388	1,418	-39	-2.676733	399,700	-
[6196]	26/04/17	1,480	1,498	1,457	1,457	-28	-1.885522	216,300	-
[6196]	26/04/16	1,504	1,524	1,479	1,485	-12	-0.801603	241,000	-
[6196]	26/04/15	1,492	1,511	1,486	1,497	+25	+1.69837	338,000	-
[6196]	26/04/14	1,460	1,478	1,449	1,472	+38	+2.64993	259,900	-
[6196]	26/04/13	1,413	1,434	1,413	1,434	+18	+1.271186	216,800	-
[6196]	26/04/10	1,427	1,447	1,413	1,416	-25	-1.734906	190,400	-
[6196]	26/04/09	1,464	1,470	1,441	1,441	-28	-1.906059	225,400	-
[6196]	26/04/08	1,450	1,477	1,450	1,469	+38	+2.655486	274,200	-
[6196]	26/04/07	1,419	1,433	1,398	1,431	+23	+1.633523	266,000	-
[6196]	26/04/06	1,400	1,414	1,395	1,408	+8	+0.571429	253,100	-
[6196]	26/04/03	1,397	1,421	1,389	1,400	+6	+0.430416	354,800	-
[6196]	26/04/02	1,395	1,414	1,384	1,394	-1	-0.071685	315,300	-
[6196]	26/04/01	1,380	1,403	1,364	1,395	+41	+3.028065	406,000	-
[6196]	26/03/31	1,320	1,375	1,320	1,354	+34	+2.575758	566,500	-
[6196]	26/03/30	1,268	1,320	1,262	1,320	-4	-0.302115	356,300	-
[6196]	26/03/27	1,298	1,324	1,291	1,324	+25	+1.924557	335,103	-
[6196]	26/03/26	1,329	1,329	1,286	1,299	-34	-2.550638	354,604	-
[6196]	26/03/25	1,309	1,336	1,309	1,333	+29	+2.223926	236,702	-
[6196]	26/03/24	1,308	1,316	1,298	1,304	+18	+1.399689	273,603	-
[6196]	26/03/23	1,283	1,293	1,268	1,286	-17	-1.304682	306,003	-
[6196]	26/03/19	1,348	1,353	1,301	1,303	-56	-4.120677	533,105	-
[6196]	26/03/18	1,364	1,364	1,341	1,359	+13	+0.965825	261,603	-
[6196]	26/03/17	1,379	1,379	1,339	1,346	+7	+0.522778	304,203	-
[6196]	26/03/16	1,383	1,393	1,336	1,339	-30	-2.191381	414,004	-
[6196]	26/03/13	1,379	1,406	1,368	1,369	+11	+0.810015	345,003	-
[6196]	26/03/12	1,424	1,426	1,358	1,358	-75	-5.233775	560,406	-
[6196]	26/03/11	1,449	1,459	1,426	1,433	-15	-1.035912	303,003	-
[6196]	26/03/10	1,438	1,448	1,424	1,448	+32	+2.259887	326,403	-
[6196]	26/03/09	1,428	1,438	1,394	1,416	-58	-3.934871	430,504	-
[6196]	26/03/06	1,401	1,474	1,393	1,474	+68	+4.836415	418,804	-
[6196]	26/03/05	1,423	1,444	1,403	1,406	+28	+2.03193	408,004	-
[6196]	26/03/04	1,438	1,438	1,364	1,378	-68	-4.702628	693,907	-
[6196]	26/03/03	1,524	1,533	1,446	1,446	-90	-5.859375	482,705	-
[6196]	26/03/02	1,523	1,536	1,509	1,536	+2	+0.130378	370,504	-
[6196]	26/02/27	1,503	1,549	1,496	1,534	+55	+3.718729	767,108	-
[6196]	26/02/26	1,456	1,501	1,456	1,479	+28	+1.929704	386,104	-
[6196]	26/02/25	1,433	1,463	1,426	1,451	+18	+1.256106	391,504	-
[6196]	26/02/24	1,458	1,473	1,431	1,433	-20	-1.376462	362,104	-
[6196]	26/02/20	1,436	1,466	1,399	1,453	+17	+1.183844	535,805	-
[6196]	26/02/19	1,453	1,469	1,429	1,436	+6	+0.41958	562,806	-
[6196]	26/02/18	1,420	1,433.333333	1,411.666667	1,430	+30	+2.142857	377,700	-
[6196]	26/02/17	1,383.333333	1,423.333333	1,373.333333	1,400	+31.666667	+2.314251	439,800	-
[6196]	26/02/16	1,353.333333	1,373.333333	1,346.666667	1,368.333333	+31.666666	+2.369077	293,400	-
[6196]	26/02/13	1,373.333333	1,378.333333	1,335	1,336.666667	-36.666666	-2.669903	268,800	-
[6196]	26/02/12	1,383.333333	1,385	1,370	1,373.333333	-10	-0.722892	240,900	-
[6196]	26/02/10	1,335	1,383.333333	1,335	1,383.333333	+51.666666	+3.87985	412,500	-
[6196]	26/02/09	1,333.333333	1,335	1,321.666667	1,331.666667	+15	+1.139241	282,000	-
[6196]	26/02/06	1,321.666667	1,321.666667	1,303.333333	1,316.666667	-1.666666	-0.126422	222,300	-
[6196]	26/02/05	1,310	1,325	1,308.333333	1,318.333333	+15	+1.150895	320,400	-
[6196]	26/02/04	1,295	1,318.333333	1,295	1,303.333333	-8.333334	-0.635324	504,900	-
[6196]	26/02/03	1,296.666667	1,320	1,286.666667	1,311.666667	-5	-0.379747	1,086,600	-
[6196]	26/02/02	1,326.666667	1,370	1,290	1,316.666667	-88.333333	-6.28707	1,492,500	-
[6196]	26/01/30	1,398.333333	1,416.666667	1,388.333333	1,405	+6.666667	+0.476758	566,400	-
[6196]	26/01/29	1,393.333333	1,405	1,371.666667	1,398.333333	+13.333333	+0.962696	407,100	-
[6196]	26/01/28	1,383.333333	1,398.333333	1,360	1,385	+1.666667	+0.120482	318,300	-
[6196]	26/01/27	1,400	1,413.333333	1,383.333333	1,383.333333	-18.333334	-1.307967	284,100	-
[6196]	26/01/26	1,411.666667	1,415	1,396.666667	1,401.666667	-18.333333	-1.29108	301,200	-
[6196]	26/01/23	1,403.333333	1,431.666667	1,403.333333	1,420	+26.666667	+1.913876	265,200	-
[6196]	26/01/22	1,385	1,401.666667	1,385	1,393.333333	+10	+0.722892	189,000	-
[6196]	26/01/21	1,396.666667	1,398.333333	1,378.333333	1,383.333333	-28.333334	-2.007084	305,400	-
[6196]	26/01/20	1,418.333333	1,430	1,406.666667	1,411.666667	-6.666666	-0.470035	183,900	-
[6196]	26/01/19	1,448.333333	1,448.333333	1,418.333333	1,418.333333	-21.666667	-1.50463	261,900	-
[6196]	26/01/16	1,446.666667	1,450	1,433.333333	1,440	-1.666667	-0.115607	170,100	-
[6196]	26/01/15	1,418.333333	1,448.333333	1,418.333333	1,441.666667	+23.333334	+1.645123	232,800	-
[6196]	26/01/14	1,428.333333	1,438.333333	1,418.333333	1,418.333333	-10	-0.700117	193,200	-
[6196]	26/01/13	1,433.333333	1,443.333333	1,410	1,428.333333	+5	+0.351288	420,600	-
[6196]	26/01/09	1,425	1,436.666667	1,421.666667	1,423.333333	-1.666667	-0.116959	186,900	-
[6196]	26/01/08	1,405	1,433.333333	1,405	1,425	+18.333333	+1.303318	238,800	-
[6196]	26/01/07	1,393.333333	1,420	1,390	1,406.666667	+10	+0.71599	305,100	-
[6196]	26/01/06	1,391.666667	1,406.666667	1,388.333333	1,396.666667	+16.666667	+1.207729	241,500	-
[6196]	26/01/05	1,376.666667	1,386.666667	1,371.666667	1,380	+6.666667	+0.485437	233,700	-
[6196]	25/12/30	1,388.333333	1,390	1,373.333333	1,373.333333	-20	-1.435407	106,500	-
[6196]	25/12/29	1,396.666667	1,396.666667	1,378.333333	1,393.333333	+10	+0.722892	123,300	-
[6196]	25/12/26	1,373.333333	1,385	1,371.666667	1,383.333333	+6.666666	+0.484261	185,400	-
[6196]	25/12/25	1,376.666667	1,378.333333	1,360	1,376.666667	+18.333334	+1.349693	125,400	-
[6196]	25/12/24	1,378.333333	1,390	1,358.333333	1,358.333333	-31.666667	-2.278177	199,200	-
[6196]	25/12/23	1,360	1,400	1,358.333333	1,390	+43.333333	+3.217822	310,500	-
[6196]	25/12/22	1,366.666667	1,366.666667	1,343.333333	1,346.666667	-18.333333	-1.343101	150,900	-
[6196]	25/12/19	1,355	1,375	1,350	1,365	+16.666667	+1.236094	208,200	-
[6196]	25/12/18	1,340	1,355	1,333.333333	1,348.333333	+10	+0.747198	154,200	-
[6196]	25/12/17	1,383.333333	1,383.333333	1,330	1,338.333333	-31.666667	-2.311436	229,200	-
[6196]	25/12/16	1,390	1,393.333333	1,370	1,370	-20	-1.438849	338,700	-
[6196]	25/12/15	1,368.333333	1,396.666667	1,360	1,390	+26.666667	+1.95599	261,600	-
[6196]	25/12/12	1,361.666667	1,378.333333	1,360	1,363.333333	+20	+1.488834	151,500	-
[6196]	25/12/11	1,381.666667	1,385	1,343.333333	1,343.333333	-28.333334	-2.065614	142,500	-
[6196]	25/12/10	1,365	1,380	1,351.666667	1,371.666667	+23.333334	+1.730532	322,800	-
[6196]	25/12/09	1,368.333333	1,368.333333	1,346.666667	1,348.333333	-15	-1.100244	336,300	-
[6196]	25/12/08	1,335	1,368.333333	1,335	1,363.333333	+28.333333	+2.122347	198,600	-
[6196]	25/12/05	1,346.666667	1,355	1,333.333333	1,335	-18.333333	-1.35468	223,800	-
[6196]	25/12/04	1,345	1,366.666667	1,331.666667	1,353.333333	+31.666666	+2.395965	321,900	-
[6196]	25/12/03	1,316.666667	1,331.666667	1,308.333333	1,321.666667	-5	-0.376884	238,500	-
[6196]	25/12/02	1,326.666667	1,336.666667	1,318.333333	1,326.666667	0	0	267,000	-
[6196]	25/12/01	1,353.333333	1,355	1,320	1,326.666667	-23.333333	-1.728395	334,500	-
[6196]	25/11/28	1,348.333333	1,361.666667	1,343.333333	1,350	-8.333333	-0.613497	300,600	-
[6196]	25/11/27	1,353.333333	1,370	1,346.666667	1,358.333333	-8.333334	-0.609756	270,900	-
[6196]	25/11/26	1,343.333333	1,380	1,331.666667	1,366.666667	+43.333334	+3.274559	691,500	-
[6196]	25/11/25	1,348.333333	1,356.666667	1,310	1,323.333333	-48.333334	-3.523694	589,500	-
[6196]	25/11/21	1,320	1,371.666667	1,320	1,371.666667	+43.333334	+3.262233	511,800	-
[6196]	25/11/20	1,271.666667	1,343.333333	1,270	1,328.333333	+33.333333	+2.574003	598,500	-
[6196]	25/11/19	1,278.333333	1,310	1,265	1,295	+15	+1.171875	290,400	-
[6196]	25/11/18	1,306.666667	1,308.333333	1,278.333333	1,280	-26.666667	-2.040816	357,300	-
[6196]	25/11/17	1,318.333333	1,323.333333	1,296.666667	1,306.666667	-10	-0.759494	257,100	-
[6196]	25/11/14	1,320	1,323.333333	1,308.333333	1,316.666667	0	0	258,900	-
[6196]	25/11/13	1,328.333333	1,333.333333	1,315	1,316.666667	0	0	248,400	-
[6196]	25/11/12	1,288.333333	1,330	1,288.333333	1,316.666667	+26.666667	+2.067183	308,100	-
[6196]	25/11/11	1,286.666667	1,296.666667	1,273.333333	1,290	-5	-0.3861	196,500	-
[6196]	25/11/10	1,280	1,301.666667	1,266.666667	1,295	+26.666667	+2.102497	306,000	-
[6196]	25/11/07	1,281.666667	1,281.666667	1,261.666667	1,268.333333	-16.666667	-1.297017	285,900	-
[6196]	25/11/06	1,286.666667	1,298.333333	1,278.333333	1,285	-6.666667	-0.516129	484,800	-
[6196]	25/11/05	1,283.333333	1,298.333333	1,248.333333	1,291.666667	+1.666667	+0.129199	673,200	-
[6196]	25/11/04	1,270	1,308.333333	1,268.333333	1,290	+21.666667	+1.708279	651,600	-
[6196]	25/10/31	1,258.333333	1,270	1,223.333333	1,268.333333	-101.666667	-7.420925	2,052,000	-
[6196]	25/10/30	1,370	1,400	1,363.333333	1,370	-10	-0.724638	436,200	-
[6196]	25/10/29	1,408.333333	1,408.333333	1,370	1,380	-13.333333	-0.956938	232,500	-
[6196]	25/10/28	1,413.333333	1,418.333333	1,385	1,393.333333	-28.333334	-1.992966	271,800	-
[6196]	25/10/27	1,415	1,436.666667	1,411.666667	1,421.666667	+6.666667	+0.471143	196,200	-
[6196]	25/10/24	1,426.666667	1,431.666667	1,410	1,415	+10	+0.711744	231,900	-
[6196]	25/10/23	1,388.333333	1,411.666667	1,380	1,405	+16.666667	+1.20048	178,200	-
[6196]	25/10/22	1,395	1,400	1,388.333333	1,388.333333	0	0	122,100	-
[6196]	25/10/21	1,405	1,408.333333	1,388.333333	1,388.333333	-13.333334	-0.951249	138,000	-
[6196]	25/10/20	1,390	1,403.333333	1,375	1,401.666667	+35	+2.560976	177,300	-
[6196]	25/10/17	1,378.333333	1,378.333333	1,356.666667	1,366.666667	-11.666666	-0.846433	201,000	-
[6196]	25/10/16	1,410	1,418.333333	1,376.666667	1,378.333333	-28.333334	-2.014218	175,200	-
[6196]	25/10/15	1,386.666667	1,411.666667	1,381.666667	1,406.666667	+31.666667	+2.30303	237,900	-
[6196]	25/10/14	1,390	1,395	1,370	1,375	-28.333333	-2.019002	318,600	-
[6196]	25/10/10	1,405	1,413.333333	1,393.333333	1,403.333333	-10	-0.707547	236,100	-
[6196]	25/10/09	1,418.333333	1,430	1,408.333333	1,413.333333	-3.333334	-0.235294	177,900	-
[6196]	25/10/08	1,431.666667	1,438.333333	1,410	1,416.666667	-15	-1.04773	265,800	-
[6196]	25/10/07	1,435	1,443.333333	1,425	1,431.666667	-1.666666	-0.116279	256,500	-
[6196]	25/10/06	1,416.666667	1,433.333333	1,403.333333	1,433.333333	+43.333333	+3.117506	369,900	-
[6196]	25/10/03	1,358.333333	1,395	1,351.666667	1,390	+8.333333	+0.603136	448,800	-
[6196]	25/10/02	1,430	1,431.666667	1,371.666667	1,381.666667	-46.666666	-3.267211	412,500	-
[6196]	25/10/01	1,468.333333	1,468.333333	1,405	1,428.333333	-46.666667	-3.163842	532,200	-
[6196]	25/09/30	1,453.333333	1,491.666667	1,448.333333	1,475	+21.666667	+1.490826	484,200	-
[6196]	25/09/29	1,463.333333	1,463.333333	1,426.666667	1,453.333333	-41.666667	-2.787068	775,200	-
[6196]	25/09/26	1,505	1,518.333333	1,491.666667	1,495	-3.333333	-0.222469	929,700	-
[6196]	25/09/25	1,503.333333	1,503.333333	1,430	1,498.333333	-21.666667	-1.425439	1,019,400	-
[6196]	25/09/24	1,533.333333	1,533.333333	1,511.666667	1,520	-3.333333	-0.218818	443,100	-
[6196]	25/09/22	1,516.666667	1,535	1,513.333333	1,523.333333	+11.666666	+0.771775	290,100	-
[6196]	25/09/19	1,520	1,530	1,493.333333	1,511.666667	-5	-0.32967	559,800	-
[6196]	25/09/18	1,520	1,531.666667	1,510	1,516.666667	-3.333333	-0.219298	348,000	-
[6196]	25/09/17	1,538.333333	1,541.666667	1,520	1,520	-20	-1.298701	332,700	-
[6196]	25/09/16	1,551.666667	1,553.333333	1,518.333333	1,540	+1.666667	+0.108342	418,200	-
[6196]	25/09/12	1,526.666667	1,540	1,516.666667	1,538.333333	+13.333333	+0.874317	337,500	-
[6196]	25/09/11	1,548.333333	1,548.333333	1,521.666667	1,525	-16.666667	-1.081081	409,200	-
[6196]	25/09/10	1,543.333333	1,545	1,530	1,541.666667	+5	+0.32538	263,100	-
[6196]	25/09/09	1,525	1,541.666667	1,523.333333	1,536.666667	+13.333334	+0.875274	466,800	-
[6196]	25/09/08	1,520	1,530	1,513.333333	1,523.333333	+13.333333	+0.883002	490,200	-
[6196]	25/09/05	1,488.333333	1,511.666667	1,481.666667	1,510	+21.666667	+1.455767	565,800	-