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
[7466]	26/10/29	1,340	1,380	1,324	1,380	+40	+2.985075	205,700	27,866,781,696
[7466]	26/10/28	1,365	1,375	1,340	1,340	-24	-1.759531	58,000	27,059,048,448
[7466]	26/10/27	1,372	1,380	1,355	1,364	-21	-1.516245	51,700	27,543,689,216
[7466]	26/10/26	1,403	1,403	1,376	1,385	-21	-1.493599	61,200	27,967,748,096
[7466]	26/10/23	1,406	1,413	1,397	1,406	0	0	47,600	28,391,806,976
[7466]	26/10/22	1,411	1,418	1,400	1,406	+1	+0.071174	41,700	28,391,806,976
[7466]	26/10/21	1,410	1,415	1,387	1,405	-13	-0.916784	51,600	28,371,613,696
[7466]	26/10/20	1,450	1,463	1,402	1,418	-37	-2.542955	52,700	28,634,128,384
[7466]	26/10/19	1,474	1,484	1,455	1,455	-18	-1.221996	36,600	29,381,279,744
[7466]	26/10/16	1,443	1,473	1,441	1,473	+30	+2.079002	35,300	29,744,760,832
[7466]	26/10/15	1,453	1,471	1,443	1,443	-27	-1.836735	47,600	29,138,960,384
[7466]	26/10/14	1,463	1,479	1,460	1,470	+2	+0.13624	21,400	29,684,180,992
[7466]	26/10/13	1,446	1,474	1,446	1,468	+13	+0.893471	26,700	29,643,794,432
[7466]	26/10/09	1,438	1,464	1,431	1,455	+17	+1.182197	28,200	29,381,279,744
[7466]	26/10/08	1,441	1,441	1,421	1,438	-12	-0.827586	33,700	29,037,993,984
[7466]	26/10/07	1,453	1,462	1,450	1,450	-6	-0.412088	16,200	29,280,313,344
[7466]	26/10/06	1,449	1,465	1,441	1,456	+6	+0.413793	27,700	29,401,473,024
[7466]	26/10/05	1,449	1,458	1,431	1,450	+1	+0.069013	36,000	29,280,313,344
[7466]	26/10/02	1,452	1,460	1,443	1,449	-20	-1.36147	24,500	29,260,120,064
[7466]	26/10/01	1,475	1,476	1,443	1,469	-14	-0.944032	33,700	29,663,987,712
[7466]	26/09/30	1,464	1,493	1,464	1,483	+13	+0.884354	26,400	29,946,693,632
[7466]	26/09/29	1,456	1,481	1,450	1,470	-22	-1.474531	39,000	29,684,180,992
[7466]	26/09/28	1,508	1,510	1,480	1,492	-8	-0.533333	41,600	30,128,433,152
[7466]	26/09/25	1,485	1,511	1,476	1,500	+24	+1.626016	70,900	30,289,979,392
[7466]	26/09/24	1,485	1,485	1,469	1,476	+10	+0.682128	40,200	29,805,340,672
[7466]	26/09/18	1,473	1,473	1,455	1,466	-1	-0.068166	27,800	29,603,407,872
[7466]	26/09/17	1,448	1,467	1,442	1,467	+21	+1.452282	46,000	29,623,601,152
[7466]	26/09/16	1,428	1,449	1,428	1,446	+18	+1.260504	25,600	29,199,540,224
[7466]	26/09/15	1,411	1,431	1,411	1,428	+16	+1.133144	29,000	28,836,061,184
[7466]	26/09/14	1,415	1,424	1,405	1,412	-7	-0.493305	24,800	28,512,968,704
[7466]	26/09/11	1,431	1,439	1,419	1,419	-20	-1.389854	29,600	28,654,321,664
[7466]	26/09/10	1,432	1,442	1,421	1,439	0	0	30,200	29,058,187,264
[7466]	26/09/09	1,436	1,442	1,431	1,439	+3	+0.208914	22,600	29,058,187,264
[7466]	26/09/08	1,450	1,450	1,436	1,436	-19	-1.305842	27,800	28,997,607,424
[7466]	26/09/07	1,459	1,467	1,450	1,455	-3	-0.205761	32,200	29,381,279,744
[7466]	26/09/04	1,444	1,460	1,441	1,458	+19	+1.320361	25,800	29,441,859,584
[7466]	26/09/03	1,434	1,450	1,434	1,439	-2	-0.138793	24,100	29,058,187,264
[7466]	26/09/02	1,477	1,477	1,440	1,441	-51	-3.418231	50,700	29,098,573,824
[7466]	26/09/01	1,482	1,500	1,475	1,492	+15	+1.015572	41,400	30,128,433,152
[7466]	26/08/31	1,451	1,482	1,448	1,477	+23	+1.581843	46,200	29,825,533,952
[7466]	26/08/28	1,460	1,461	1,445	1,454	-9	-0.615174	33,900	29,361,086,464
[7466]	26/08/27	1,461	1,470	1,449	1,463	+11	+0.757576	48,200	29,542,828,032
[7466]	26/08/26	1,439	1,461	1,439	1,452	+1	+0.068918	38,500	29,320,699,904
[7466]	26/08/25	1,470	1,473	1,446	1,451	-17	-1.158038	43,800	29,300,506,624
[7466]	26/08/24	1,475	1,480	1,460	1,468	-2	-0.136054	41,400	29,643,794,432
[7466]	26/08/21	1,445	1,474	1,435	1,470	+20	+1.37931	59,100	29,684,180,992
[7466]	26/08/20	1,403	1,453	1,403	1,450	+53	+3.793844	54,100	29,280,313,344
[7466]	26/08/19	1,391	1,437	1,388	1,397	-6	-0.427655	58,500	28,210,067,456
[7466]	26/08/18	1,415	1,415	1,389	1,403	-6	-0.425834	39,100	28,331,227,136
[7466]	26/08/17	1,405	1,434	1,400	1,409	+9	+0.642857	43,900	28,452,388,864
[7466]	26/08/14	1,364	1,400	1,364	1,400	+38	+2.790015	33,100	28,270,647,296
[7466]	26/08/13	1,370	1,377	1,360	1,362	-7	-0.511322	33,800	27,503,302,656
[7466]	26/08/12	1,379	1,379	1,360	1,369	-8	-0.580973	30,200	27,644,655,616
[7466]	26/08/10	1,365	1,378	1,347	1,377	+21	+1.548673	19,900	27,806,201,856
[7466]	26/08/07	1,356	1,372	1,345	1,356	+3	+0.221729	36,300	27,382,140,928
[7466]	26/08/06	1,338	1,353	1,336	1,353	+15	+1.121076	20,200	27,321,561,088
[7466]	26/08/05	1,325	1,341	1,325	1,338	+9	+0.677201	19,100	27,018,661,888
[7466]	26/08/04	1,348	1,351	1,328	1,329	-21	-1.555556	36,700	26,836,922,368
[7466]	26/08/03	1,383	1,383	1,346	1,350	-37	-2.667628	40,200	27,260,981,248
[7466]	26/07/31	1,403	1,420	1,387	1,387	-2	-0.143988	40,000	28,008,134,656
[7466]	26/07/30	1,380	1,404	1,373	1,389	+16	+1.165331	52,300	28,048,521,216
[7466]	26/07/29	1,375	1,387	1,362	1,373	0	0	28,300	27,725,428,736
[7466]	26/07/28	1,381	1,381	1,361	1,373	0	0	24,600	27,725,428,736
[7466]	26/07/27	1,365	1,375	1,358	1,373	+23	+1.703704	33,800	27,725,428,736
[7466]	26/07/24	1,343	1,350	1,337	1,350	-3	-0.221729	28,100	27,260,981,248
[7466]	26/07/23	1,364	1,370	1,351	1,353	-3	-0.221239	20,200	27,321,561,088
[7466]	26/07/22	1,350	1,365	1,345	1,356	+3	+0.221729	25,400	27,382,140,928
[7466]	26/07/21	1,350	1,366	1,350	1,353	+7	+0.520059	20,000	27,321,561,088
[7466]	26/07/17	1,360	1,367	1,339	1,346	-17	-1.247249	24,900	-
[7466]	26/07/16	1,374	1,374	1,362	1,363	-1	-0.073314	18,400	-
[7466]	26/07/15	1,353	1,367	1,341	1,364	+24	+1.791045	16,800	-
[7466]	26/07/14	1,362	1,376	1,340	1,340	-10	-0.740741	27,600	-
[7466]	26/07/13	1,382	1,398	1,350	1,350	-26	-1.889535	35,900	-
[7466]	26/07/10	1,385	1,385	1,365	1,376	+6	+0.437956	24,600	-
[7466]	26/07/09	1,369	1,378	1,358	1,370	0	0	26,000	-
[7466]	26/07/08	1,342	1,370	1,342	1,370	+25	+1.858736	35,500	-
[7466]	26/07/07	1,352	1,357	1,340	1,345	-10	-0.738007	21,400	-
[7466]	26/07/06	1,336	1,355	1,327	1,355	+42	+3.198781	47,400	-
[7466]	26/07/03	1,320	1,328	1,311	1,313	-7	-0.530303	25,300	-
[7466]	26/07/02	1,307	1,322	1,306	1,320	+11	+0.840336	21,700	-
[7466]	26/07/01	1,300	1,321	1,300	1,309	+15	+1.159196	25,100	-
[7466]	26/06/30	1,297	1,304	1,289	1,294	+1	+0.07734	33,400	-
[7466]	26/06/29	1,282	1,298	1,280	1,293	+24	+1.891253	30,700	-
[7466]	26/06/26	1,271	1,277	1,254	1,269	-2	-0.157356	31,400	-
[7466]	26/06/25	1,304	1,304	1,266	1,271	-3	-0.235479	46,700	-
[7466]	26/06/24	1,287	1,298	1,270	1,274	-5	-0.39093	30,300	-
[7466]	26/06/23	1,283	1,289	1,272	1,279	+8	+0.629426	35,700	-
[7466]	26/06/22	1,287	1,292	1,268	1,271	+5	+0.394945	19,100	-
[7466]	26/06/19	1,265	1,274	1,258	1,266	+4	+0.316957	23,600	-
[7466]	26/06/18	1,240	1,264	1,240	1,262	+22	+1.774194	23,900	-
[7466]	26/06/17	1,240	1,259	1,240	1,240	+2	+0.161551	17,000	-
[7466]	26/06/16	1,230	1,242	1,226	1,238	+9	+0.732303	16,200	-
[7466]	26/06/15	1,224	1,240	1,218	1,229	+15	+1.235585	20,600	-
[7466]	26/06/12	1,211	1,218	1,203	1,214	0	0	37,800	-
[7466]	26/06/11	1,214	1,219	1,205	1,214	-5	-0.410172	28,400	-
[7466]	26/06/10	1,198	1,223	1,198	1,219	+13	+1.077944	23,200	-
[7466]	26/06/09	1,212	1,220	1,202	1,206	-5	-0.412882	26,300	-
[7466]	26/06/08	1,213	1,234	1,196	1,211	-27	-2.180937	48,900	-
[7466]	26/06/05	1,233	1,242	1,224	1,238	+18	+1.47541	26,700	-
[7466]	26/06/04	1,210	1,224	1,209	1,220	+3	+0.246508	23,200	-
[7466]	26/06/03	1,210	1,221	1,200	1,217	+10	+0.8285	36,300	-
[7466]	26/06/02	1,222	1,222	1,196	1,207	-23	-1.869919	44,300	-
[7466]	26/06/01	1,250	1,250	1,218	1,230	-19	-1.521217	36,700	-
[7466]	26/05/29	1,234	1,262	1,234	1,249	+8	+0.644641	32,500	-
[7466]	26/05/28	1,221	1,241	1,209	1,241	+6	+0.48583	29,300	-
[7466]	26/05/27	1,243	1,243	1,224	1,235	-15	-1.2	40,400	-
[7466]	26/05/26	1,237	1,252	1,233	1,250	+14	+1.132686	33,200	-
[7466]	26/05/25	1,235	1,275	1,228	1,236	-2	-0.161551	47,500	-
[7466]	26/05/22	1,250	1,252	1,233	1,238	+1	+0.080841	33,300	-
[7466]	26/05/21	1,256	1,264	1,232	1,237	-10	-0.801925	42,200	-
[7466]	26/05/20	1,212	1,247	1,212	1,247	+43	+3.571429	55,500	-
[7466]	26/05/19	1,207	1,217	1,200	1,204	+8	+0.668896	53,900	-
[7466]	26/05/18	1,210	1,210	1,187	1,196	-16	-1.320132	45,000	-
[7466]	26/05/15	1,205	1,217	1,201	1,212	+9	+0.74813	49,300	-
[7466]	26/05/14	1,220	1,220	1,196	1,203	-17	-1.393443	39,600	-
[7466]	26/05/13	1,202	1,230	1,202	1,220	+18	+1.497504	49,200	-
[7466]	26/05/12	1,216	1,225	1,193	1,202	+16	+1.349073	50,300	-
[7466]	26/05/11	1,224	1,229	1,186	1,186	-60	-4.815409	102,000	-
[7466]	26/05/08	1,265	1,273	1,215	1,246	-26	-2.044025	65,800	-
[7466]	26/05/07	1,276	1,279	1,261	1,272	+11	+0.872324	45,000	-
[7466]	26/05/01	1,273	1,275	1,244	1,261	-11	-0.86478	40,100	-
[7466]	26/04/30	1,278	1,287	1,265	1,272	-27	-2.078522	44,000	-
[7466]	26/04/28	1,278	1,299	1,264	1,299	+28	+2.20299	27,300	-
[7466]	26/04/27	1,269	1,285	1,263	1,271	+1	+0.07874	23,300	-
[7466]	26/04/24	1,282	1,285	1,256	1,270	-6	-0.470219	22,600	-
[7466]	26/04/23	1,309	1,309	1,276	1,276	-40	-3.039514	34,800	-
[7466]	26/04/22	1,325	1,333	1,316	1,316	-12	-0.903614	25,900	-
[7466]	26/04/21	1,330	1,335	1,315	1,328	+2	+0.15083	16,800	-
[7466]	26/04/20	1,335	1,335	1,316	1,326	+1	+0.075472	21,200	-
[7466]	26/04/17	1,355	1,359	1,324	1,325	-33	-2.430044	21,500	-
[7466]	26/04/16	1,358	1,366	1,349	1,358	+11	+0.81663	32,700	-
[7466]	26/04/15	1,329	1,358	1,329	1,347	+26	+1.968206	45,700	-
[7466]	26/04/14	1,328	1,328	1,309	1,321	+10	+0.762777	19,900	-
[7466]	26/04/13	1,310	1,324	1,302	1,311	-10	-0.757002	24,600	-
[7466]	26/04/10	1,310	1,334	1,310	1,321	+16	+1.226054	25,700	-
[7466]	26/04/09	1,307	1,318	1,302	1,305	-2	-0.153022	22,900	-
[7466]	26/04/08	1,299	1,307	1,276	1,307	+33	+2.590267	36,700	-
[7466]	26/04/07	1,266	1,283	1,266	1,274	+7	+0.552486	14,900	-
[7466]	26/04/06	1,270	1,277	1,267	1,267	0	0	18,700	-
[7466]	26/04/03	1,263	1,282	1,256	1,267	-9	-0.705329	28,000	-
[7466]	26/04/02	1,280	1,300	1,263	1,276	-1	-0.078309	32,600	-
[7466]	26/04/01	1,263	1,283	1,263	1,277	+16	+1.268834	34,000	-
[7466]	26/03/31	1,260	1,280	1,250	1,261	-8	-0.630418	46,400	-
[7466]	26/03/30	1,248	1,278	1,236	1,269	-39	-2.981651	59,300	-
[7466]	26/03/27	1,287	1,312	1,281	1,308	+21	+1.631702	33,800	-
[7466]	26/03/26	1,282	1,290	1,273	1,287	+1	+0.07776	19,400	-
[7466]	26/03/25	1,290	1,300	1,282	1,286	+21	+1.660079	40,000	-
[7466]	26/03/24	1,274	1,274	1,259	1,265	+23	+1.851852	21,600	-
[7466]	26/03/23	1,288	1,288	1,242	1,242	-46	-3.571429	50,800	-
[7466]	26/03/19	1,310	1,310	1,288	1,288	-38	-2.865762	38,200	-
[7466]	26/03/18	1,316	1,328	1,316	1,326	+10	+0.759878	22,800	-
[7466]	26/03/17	1,309	1,316	1,300	1,316	+12	+0.920245	29,800	-
[7466]	26/03/16	1,306	1,313	1,290	1,304	-2	-0.153139	31,200	-
[7466]	26/03/13	1,318	1,326	1,300	1,306	-29	-2.172285	45,400	-
[7466]	26/03/12	1,340	1,342	1,327	1,335	-1	-0.07485	42,600	-
[7466]	26/03/11	1,334	1,347	1,327	1,336	+20	+1.519757	25,800	-
[7466]	26/03/10	1,302	1,335	1,288	1,316	+39	+3.054033	46,200	-
[7466]	26/03/09	1,284	1,286	1,256	1,277	-23	-1.769231	48,200	-
[7466]	26/03/06	1,324	1,324	1,295	1,300	-30	-2.255639	44,600	-
[7466]	26/03/05	1,319	1,343	1,319	1,330	+55	+4.313725	48,800	-
[7466]	26/03/04	1,300	1,311	1,262	1,275	-42	-3.189066	73,000	-
[7466]	26/03/03	1,347	1,352	1,314	1,317	-30	-2.227171	39,400	-
[7466]	26/03/02	1,350	1,357	1,331	1,347	-19	-1.390922	36,000	-
[7466]	26/02/27	1,354	1,366	1,340	1,366	+22	+1.636905	31,200	-
[7466]	26/02/26	1,356	1,367	1,340	1,344	-14	-1.030928	36,600	-
[7466]	26/02/25	1,366	1,371	1,351	1,358	-8	-0.585652	46,200	-
[7466]	26/02/24	1,343	1,366	1,330	1,366	+39	+2.93896	38,400	-
[7466]	26/02/20	1,305	1,328	1,297	1,327	+16.5	+1.259061	29,800	-
[7466]	26/02/19	1,295	1,316	1,281.5	1,310.5	+15.5	+1.196911	35,200	-
[7466]	26/02/18	1,316	1,321	1,295	1,295	-11.5	-0.880214	34,600	-
[7466]	26/02/17	1,296	1,322	1,295	1,306.5	+9.5	+0.73246	27,800	-
[7466]	26/02/16	1,315.5	1,320.5	1,297	1,297	-8.5	-0.651092	37,600	-
[7466]	26/02/13	1,320	1,320	1,296	1,305.5	-14.5	-1.098485	54,000	-
[7466]	26/02/12	1,297.5	1,325	1,297.5	1,320	+42	+3.286385	50,800	-
[7466]	26/02/10	1,286.5	1,286.5	1,258	1,278	+7	+0.550747	74,200	-
[7466]	26/02/09	1,224.5	1,307	1,201.5	1,271	+75	+6.270903	118,600	-
[7466]	26/02/06	1,192	1,199.5	1,182	1,196	+2.5	+0.209468	37,800	-
[7466]	26/02/05	1,189	1,206	1,189	1,193.5	+21.5	+1.834471	44,600	-
[7466]	26/02/04	1,162	1,186	1,160	1,172	+2	+0.17094	48,800	-
[7466]	26/02/03	1,168.5	1,173.5	1,160	1,170	+1.5	+0.12837	31,600	-
[7466]	26/02/02	1,164	1,183	1,164	1,168.5	+8.5	+0.732759	38,200	-
[7466]	26/01/30	1,156.5	1,163	1,150.5	1,160	-0.5	-0.043085	43,400	-
[7466]	26/01/29	1,175	1,175	1,153.5	1,160.5	-10.5	-0.89667	53,600	-
[7466]	26/01/28	1,177.5	1,182.5	1,165	1,171	-7.5	-0.636402	42,800	-
[7466]	26/01/27	1,175.5	1,187	1,175	1,178.5	+3	+0.255211	35,000	-
[7466]	26/01/26	1,193.5	1,193.5	1,175	1,175.5	-15	-1.259975	44,000	-
[7466]	26/01/23	1,202.5	1,206	1,190.5	1,190.5	-11.5	-0.956739	22,400	-
[7466]	26/01/22	1,199.5	1,210	1,196	1,202	+6	+0.501672	14,200	-
[7466]	26/01/21	1,193	1,209	1,193	1,196	-9	-0.746888	23,400	-
[7466]	26/01/20	1,218	1,218	1,197	1,205	-12.5	-1.026694	29,600	-
[7466]	26/01/19	1,215	1,222	1,205.5	1,217.5	+3	+0.247015	23,600	-
[7466]	26/01/16	1,211	1,217.5	1,205	1,214.5	+2	+0.164948	27,400	-
[7466]	26/01/15	1,212	1,217.5	1,206	1,212.5	+0.5	+0.041254	20,800	-
[7466]	26/01/14	1,213.5	1,216	1,206.5	1,212	+5.5	+0.455864	21,000	-
[7466]	26/01/13	1,213	1,215	1,205	1,206.5	+1.5	+0.124481	34,200	-
[7466]	26/01/09	1,200	1,205	1,197	1,205	+11.5	+0.963553	13,200	-
[7466]	26/01/08	1,215	1,215.5	1,192.5	1,193.5	-18.5	-1.526403	24,800	-
[7466]	26/01/07	1,217	1,221.5	1,207	1,212	+2.5	+0.206697	17,600	-
[7466]	26/01/06	1,208.5	1,210	1,201.5	1,209.5	+13.5	+1.128763	19,600	-
[7466]	26/01/05	1,197	1,205	1,190	1,196	+10.5	+0.885702	24,200	-
[7466]	25/12/30	1,197.5	1,197.5	1,185.5	1,185.5	-10	-0.83647	12,200	-
[7466]	25/12/29	1,184.5	1,199	1,179.5	1,195.5	+22	+1.874734	34,600	-
[7466]	25/12/26	1,178.5	1,186	1,167.5	1,173.5	-5	-0.424268	21,000	-
[7466]	25/12/25	1,192.5	1,193	1,170.5	1,178.5	+7.5	+0.640478	41,000	-
[7466]	25/12/24	1,176	1,186.5	1,170	1,171	-4	-0.340426	24,800	-
[7466]	25/12/23	1,160.5	1,175	1,160.5	1,175	+18	+1.555748	23,600	-
[7466]	25/12/22	1,160.5	1,162.5	1,153.5	1,157	-3	-0.258621	22,400	-
[7466]	25/12/19	1,158	1,160	1,150	1,160	+5	+0.4329	12,000	-
[7466]	25/12/18	1,154.5	1,155	1,147.5	1,155	+7.5	+0.653595	20,000	-
[7466]	25/12/17	1,151.5	1,156.5	1,147	1,147.5	-3.5	-0.304083	10,800	-
[7466]	25/12/16	1,167.5	1,167.5	1,151	1,151	-16	-1.371037	16,400	-
[7466]	25/12/15	1,155	1,167	1,150	1,167	+9.5	+0.820734	21,600	-
[7466]	25/12/12	1,154.5	1,158	1,148	1,157.5	+22	+1.937472	33,400	-
[7466]	25/12/11	1,153.5	1,153.5	1,133	1,135.5	-21	-1.815824	32,400	-
[7466]	25/12/10	1,151	1,159	1,151	1,156.5	+6	+0.521512	16,000	-
[7466]	25/12/09	1,150	1,156.5	1,143.5	1,150.5	-2	-0.173536	16,400	-
[7466]	25/12/08	1,158.5	1,162.5	1,150	1,152.5	-6	-0.517911	19,400	-
[7466]	25/12/05	1,171.5	1,180	1,158.5	1,158.5	-18.5	-1.571793	19,000	-
[7466]	25/12/04	1,163	1,180	1,163	1,177	+9.5	+0.813704	26,600	-
[7466]	25/12/03	1,170.5	1,180	1,167.5	1,167.5	-1.5	-0.128315	21,400	-
[7466]	25/12/02	1,179	1,182	1,168.5	1,169	+1.5	+0.12848	20,800	-
[7466]	25/12/01	1,182.5	1,182.5	1,166	1,167.5	-15.5	-1.310228	14,400	-
[7466]	25/11/28	1,155	1,183.5	1,155	1,183	+21	+1.807229	23,400	-
[7466]	25/11/27	1,167	1,180	1,157.5	1,162	-5	-0.428449	29,400	-
[7466]	25/11/26	1,145.5	1,167.5	1,145.5	1,167	+15.5	+1.34607	26,200	-
[7466]	25/11/25	1,159.5	1,167.5	1,150	1,151.5	-11.5	-0.988822	25,800	-
[7466]	25/11/21	1,133.5	1,163	1,133.5	1,163	+23	+2.017544	22,400	-
[7466]	25/11/20	1,132.5	1,142.5	1,132.5	1,140	+14	+1.243339	21,200	-
[7466]	25/11/19	1,137.5	1,137.5	1,125	1,126	-10	-0.880282	15,600	-
[7466]	25/11/18	1,134.5	1,140.5	1,128	1,136	+1.5	+0.132217	16,600	-
[7466]	25/11/17	1,148.5	1,148.5	1,132	1,134.5	-2.5	-0.219877	18,200	-
[7466]	25/11/14	1,145.5	1,147	1,132.5	1,137	-11.5	-1.001306	14,600	-
[7466]	25/11/13	1,134.5	1,150	1,134.5	1,148.5	+16.5	+1.457597	17,800	-
[7466]	25/11/12	1,134.5	1,138.5	1,130	1,132	+5.5	+0.488238	14,400	-
[7466]	25/11/11	1,137.5	1,138	1,120	1,126.5	-11.5	-1.010545	16,800	-
[7466]	25/11/10	1,138.5	1,150	1,138	1,138	-0.5	-0.043917	17,200	-
[7466]	25/11/07	1,143.5	1,143.5	1,134	1,138.5	-9	-0.784314	14,000	-
[7466]	25/11/06	1,147	1,165	1,133.5	1,147.5	+0.5	+0.043592	25,000	-
[7466]	25/11/05	1,161.5	1,164.5	1,146	1,147	+0.5	+0.043611	35,800	-
[7466]	25/11/04	1,135	1,169	1,120.5	1,146.5	+26	+2.320393	47,800	-
[7466]	25/10/31	1,133	1,133	1,110	1,120.5	-1.5	-0.13369	26,400	-
[7466]	25/10/30	1,135	1,141	1,122	1,122	-14	-1.232394	30,800	-
[7466]	25/10/29	1,163.5	1,163.5	1,136	1,136	-17	-1.474415	20,400	-
[7466]	25/10/28	1,190	1,190	1,149	1,153	-41.5	-3.474257	16,400	-
[7466]	25/10/27	1,172	1,194.5	1,172	1,194.5	+26	+2.225075	23,200	-
[7466]	25/10/24	1,170.5	1,172	1,164.5	1,168.5	-2	-0.170867	11,400	-
[7466]	25/10/23	1,164.5	1,177	1,158.5	1,170.5	+6	+0.515243	16,600	-
[7466]	25/10/22	1,146	1,164.5	1,146	1,164.5	+18.5	+1.614311	16,600	-
[7466]	25/10/21	1,142.5	1,152	1,142.5	1,146	+3	+0.262467	15,400	-
[7466]	25/10/20	1,143.5	1,148.5	1,133.5	1,143	+7	+0.616197	16,200	-
[7466]	25/10/17	1,156	1,161.5	1,136	1,136	-26.5	-2.27957	15,000	-
[7466]	25/10/16	1,159.5	1,174	1,159.5	1,162.5	+2	+0.17234	15,800	-
[7466]	25/10/15	1,140	1,163.5	1,140	1,160.5	+22.5	+1.977153	21,400	-
[7466]	25/10/14	1,125	1,151	1,125	1,138	-4.5	-0.393873	34,200	-
[7466]	25/10/10	1,144	1,157	1,142.5	1,142.5	-19	-1.635816	24,200	-
[7466]	25/10/09	1,162.5	1,164	1,155	1,161.5	-1	-0.086022	17,200	-
[7466]	25/10/08	1,170.5	1,174	1,160	1,162.5	+4	+0.345274	25,800	-
[7466]	25/10/07	1,175	1,175	1,158.5	1,158.5	-12	-1.025203	19,400	-
[7466]	25/10/06	1,153	1,171.5	1,153	1,170.5	+28	+2.450766	38,600	-
[7466]	25/10/03	1,139	1,153	1,125	1,142.5	+13.5	+1.195748	23,200	-
[7466]	25/10/02	1,138.5	1,139	1,125	1,129	-6.5	-0.572435	31,800	-
[7466]	25/10/01	1,172.5	1,172.5	1,131	1,135.5	-34	-2.907225	38,600	-
[7466]	25/09/30	1,183.5	1,191	1,163.5	1,169.5	-14	-1.182932	26,200	-
[7466]	25/09/29	1,176	1,184	1,169	1,183.5	-13	-1.086502	25,800	-
[7466]	25/09/26	1,182.5	1,197	1,176	1,196.5	+10	+0.842815	39,800	-
[7466]	25/09/25	1,185	1,186.5	1,179	1,186.5	+1.5	+0.126582	30,000	-
[7466]	25/09/24	1,185	1,185	1,175.5	1,185	0	0	25,400	-
[7466]	25/09/22	1,182.5	1,185.5	1,181.5	1,185	+3.5	+0.296234	20,000	-
[7466]	25/09/19	1,182	1,189.5	1,174.5	1,181.5	-0.5	-0.042301	29,000	-
[7466]	25/09/18	1,168	1,182	1,164.5	1,182	+11	+0.939368	22,800	-
[7466]	25/09/17	1,177.5	1,178.5	1,165	1,171	-17.5	-1.472444	27,400	-
[7466]	25/09/16	1,178	1,188.5	1,177.5	1,188.5	+1	+0.084211	17,000	-
[7466]	25/09/12	1,191	1,191	1,176.5	1,187.5	+6	+0.507829	25,600	-
[7466]	25/09/11	1,185.5	1,190	1,177.5	1,181.5	-4	-0.33741	19,400	-
[7466]	25/09/10	1,183.5	1,190.5	1,181	1,185.5	+0.5	+0.042194	16,200	-
[7466]	25/09/09	1,200.5	1,200.5	1,177.5	1,185	-18	-1.496259	25,200	-
[7466]	25/09/08	1,183	1,203	1,183	1,203	+20	+1.690617	21,400	-
[7466]	25/09/05	1,169	1,183.5	1,169	1,183	+11	+0.938567	23,800	-