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
[7599]	26/10/30	968	981	957	958	-8.0	-0.83	438,500	96,190,128,128
[7599]	26/10/29	963	972	951	966	+15.0	+1.58	966,700	96,993,386,496
[7599]	26/10/28	974	974	947	951	-11.0	-1.14	851,100	95,487,279,104
[7599]	26/10/27	977	977	954	962	-4.0	-0.41	1,311,600	96,591,757,312
[7599]	26/10/26	967	979	957	966	-1.0	-0.10	690,200	96,993,386,496
[7599]	26/10/23	995	996	967	967	-18.0	-1.83	941,400	97,093,795,840
[7599]	26/10/22	993	1,004	985	985	-11.0	-1.10	1,153,600	98,901,123,072
[7599]	26/10/21	980	1,002	976	996	+24.0	+2.47	1,712,700	100,005,601,280
[7599]	26/10/20	937	972	936	972	+17.0	+1.78	2,127,100	97,595,826,176
[7599]	26/10/19	951	964	921	955	-4.0	-0.42	2,776,000	95,888,908,288
[7599]	26/10/16	933	961	900	959	+27.0	+2.90	4,302,100	96,290,537,472
[7599]	26/10/15	890	934	886	932	-234.0	-20.07	7,311,100	93,579,542,528
[7599]	26/10/14	1,150	1,172	1,146	1,166	+11.0	+0.95	1,391,400	117,074,829,312
[7599]	26/10/13	1,153	1,163	1,147	1,155	+7.0	+0.61	839,800	115,970,351,104
[7599]	26/10/09	1,140	1,155	1,138	1,148	+3.0	+0.26	524,400	115,267,502,080
[7599]	26/10/08	1,151	1,154	1,138	1,145	-8.0	-0.69	890,100	114,966,282,240
[7599]	26/10/07	1,162	1,162	1,147	1,153	-12.0	-1.03	709,800	115,769,540,608
[7599]	26/10/06	1,156	1,171	1,147	1,165	+10.0	+0.87	823,300	116,974,428,160
[7599]	26/10/05	1,148	1,163	1,148	1,155	+7.0	+0.61	523,400	115,970,351,104
[7599]	26/10/02	1,156	1,158	1,145	1,148	-12.0	-1.03	949,700	115,267,502,080
[7599]	26/10/01	1,167	1,170	1,159	1,160	-15.0	-1.28	997,100	116,472,389,632
[7599]	26/09/30	1,171	1,176	1,165	1,175	+6.0	+0.51	1,120,400	117,978,497,024
[7599]	26/09/29	1,190	1,192	1,169	1,169	-25.0	-2.09	1,307,400	117,376,057,344
[7599]	26/09/28	1,208	1,210	1,194	1,194	-10.0	-0.83	808,700	119,886,233,600
[7599]	26/09/25	1,205	1,210	1,198	1,204	+2.0	+0.17	827,500	120,890,310,656
[7599]	26/09/24	1,215	1,219	1,202	1,202	-17.0	-1.39	710,700	120,689,491,968
[7599]	26/09/18	1,233	1,236	1,214	1,219	-16.0	-1.30	678,900	122,396,418,048
[7599]	26/09/17	1,226	1,237	1,225	1,235	+13.0	+1.06	444,800	124,002,934,784
[7599]	26/09/16	1,224	1,226	1,220	1,222	+1.0	+0.08	342,400	122,697,637,888
[7599]	26/09/15	1,221	1,226	1,215	1,221	+5.0	+0.41	396,900	122,597,228,544
[7599]	26/09/14	1,203	1,221	1,198	1,216	+13.0	+1.08	447,800	122,095,190,016
[7599]	26/09/11	1,201	1,210	1,189	1,203	-11.0	-0.91	950,700	120,789,901,312
[7599]	26/09/10	1,214	1,218	1,199	1,214	-5.0	-0.41	1,475,100	121,894,379,520
[7599]	26/09/09	1,232	1,243	1,217	1,219	-12.0	-0.97	1,129,400	122,396,418,048
[7599]	26/09/08	1,250	1,251	1,231	1,231	-19.0	-1.52	602,600	123,601,305,600
[7599]	26/09/07	1,255	1,258	1,246	1,250	-3.0	-0.24	466,700	125,509,042,176
[7599]	26/09/04	1,244	1,254	1,237	1,253	+7.0	+0.56	482,900	125,810,262,016
[7599]	26/09/03	1,253	1,254	1,239	1,246	0	+0.00	537,000	125,107,412,992
[7599]	26/09/02	1,261	1,265	1,246	1,246	-25.0	-1.97	791,200	125,107,412,992
[7599]	26/09/01	1,252	1,277	1,251	1,271	+20.0	+1.60	1,063,000	127,617,589,248
[7599]	26/08/31	1,248	1,257	1,236	1,251	+3.0	+0.24	1,215,600	125,609,443,328
[7599]	26/08/28	1,265	1,265	1,248	1,248	-47.0	-3.63	3,255,200	125,308,223,488
[7599]	26/08/27	1,292	1,298	1,287	1,295	+8.0	+0.62	1,951,600	130,027,364,352
[7599]	26/08/26	1,280	1,292	1,280	1,287	+8.0	+0.63	1,703,100	129,224,105,984
[7599]	26/08/25	1,283	1,289	1,278	1,279	-5.0	-0.39	1,922,200	128,420,847,616
[7599]	26/08/24	1,291	1,295	1,282	1,284	-2.0	-0.16	1,343,900	128,922,886,144
[7599]	26/08/21	1,279	1,287	1,275	1,286	+6.0	+0.47	863,500	129,123,696,640
[7599]	26/08/20	1,265	1,280	1,261	1,280	+21.0	+1.67	1,071,800	128,521,256,960
[7599]	26/08/19	1,290	1,291	1,259	1,259	-31.0	-2.40	1,792,000	126,412,701,696
[7599]	26/08/18	1,305	1,305	1,288	1,290	-12.0	-0.92	1,032,000	129,525,325,824
[7599]	26/08/17	1,314	1,318	1,296	1,302	+4.0	+0.31	1,174,800	130,730,213,376
[7599]	26/08/14	1,290	1,299	1,288	1,298	+8.0	+0.62	516,300	130,328,584,192
[7599]	26/08/13	1,305	1,307	1,288	1,290	-6.0	-0.46	719,500	129,525,325,824
[7599]	26/08/12	1,295	1,301	1,287	1,296	-2.0	-0.15	608,700	130,127,773,696
[7599]	26/08/10	1,297	1,301	1,291	1,298	+7.0	+0.54	460,600	130,328,584,192
[7599]	26/08/07	1,291	1,296	1,282	1,291	-3.0	-0.23	565,300	129,625,735,168
[7599]	26/08/06	1,292	1,297	1,281	1,294	+10.0	+0.78	423,700	129,926,955,008
[7599]	26/08/05	1,280	1,290	1,274	1,284	+7.0	+0.55	587,200	128,922,886,144
[7599]	26/08/04	1,281	1,291	1,271	1,277	+9.0	+0.71	617,600	128,220,037,120
[7599]	26/08/03	1,284	1,286	1,258	1,268	-16.0	-1.25	1,221,200	127,316,369,408
[7599]	26/07/31	1,298	1,304	1,281	1,284	-9.0	-0.70	928,600	128,922,886,144
[7599]	26/07/30	1,280	1,299	1,278	1,293	+6.0	+0.47	802,300	129,826,553,856
[7599]	26/07/29	1,312	1,313	1,275	1,287	-43.0	-3.23	1,652,600	129,224,105,984
[7599]	26/07/28	1,333	1,339	1,319	1,330	+5.0	+0.38	542,600	133,541,617,664
[7599]	26/07/27	1,300	1,328	1,296	1,325	+30.0	+2.32	628,000	133,039,579,136
[7599]	26/07/24	1,290	1,295	1,281	1,295	-17.0	-1.30	686,400	130,027,364,352
[7599]	26/07/23	1,297	1,322	1,290	1,312	+23.0	+1.78	830,800	131,734,290,432
[7599]	26/07/22	1,293	1,305	1,282	1,289	-9.0	-0.69	712,500	129,424,924,672
[7599]	26/07/21	1,281	1,301	1,273	1,298	+26.0	+2.04	958,800	130,328,584,192
[7599]	26/07/17	1,299	1,315	1,258	1,272	-25	-1.93	1,610,700	-
[7599]	26/07/16	1,270	1,315	1,265	1,297	+27	+2.13	1,705,000	-
[7599]	26/07/15	1,246	1,310	1,245	1,270	-96	-7.03	5,043,300	-
[7599]	26/07/14	1,348	1,374	1,348	1,366	+25	+1.86	1,008,800	-
[7599]	26/07/13	1,394	1,403	1,341	1,341	-49	-3.53	844,300	-
[7599]	26/07/10	1,409	1,409	1,386	1,390	-24	-1.70	700,700	-
[7599]	26/07/09	1,416	1,439	1,411	1,414	-32	-2.21	556,500	-
[7599]	26/07/08	1,423	1,466	1,420	1,446	+32	+2.26	671,700	-
[7599]	26/07/07	1,482	1,498	1,414	1,414	-86	-5.73	1,519,700	-
[7599]	26/07/06	1,442	1,500	1,440	1,500	+71	+4.97	953,800	-
[7599]	26/07/03	1,421	1,444	1,416	1,429	+11	+0.78	611,000	-
[7599]	26/07/02	1,395	1,426	1,389	1,418	+26	+1.87	686,500	-
[7599]	26/07/01	1,365	1,406	1,365	1,392	+32	+2.35	855,200	-
[7599]	26/06/30	1,396	1,398	1,360	1,360	-28	-2.02	578,000	-
[7599]	26/06/29	1,377	1,388	1,369	1,388	+23	+1.68	658,200	-
[7599]	26/06/26	1,353	1,375	1,353	1,365	+6	+0.44	659,200	-
[7599]	26/06/25	1,363	1,374	1,344	1,359	+26	+1.95	597,200	-
[7599]	26/06/24	1,348	1,353	1,329	1,333	-8	-0.60	427,700	-
[7599]	26/06/23	1,363	1,367	1,339	1,341	-15	-1.11	475,100	-
[7599]	26/06/22	1,383	1,383	1,352	1,356	-21	-1.53	455,800	-
[7599]	26/06/19	1,380	1,402	1,374	1,377	+7	+0.51	534,000	-
[7599]	26/06/18	1,379	1,394	1,367	1,370	-11	-0.80	625,200	-
[7599]	26/06/17	1,336	1,399	1,336	1,381	+47	+3.52	642,000	-
[7599]	26/06/16	1,337	1,337	1,318	1,334	+2	+0.15	435,700	-
[7599]	26/06/15	1,349	1,350	1,326	1,332	+6	+0.45	598,700	-
[7599]	26/06/12	1,341	1,342	1,316	1,326	+4	+0.30	589,400	-
[7599]	26/06/11	1,323	1,329	1,299	1,322	-6	-0.45	910,900	-
[7599]	26/06/10	1,324	1,338	1,316	1,328	+16	+1.22	559,100	-
[7599]	26/06/09	1,314	1,318	1,295	1,312	+12	+0.92	691,400	-
[7599]	26/06/08	1,292	1,314	1,280	1,300	-9	-0.69	909,000	-
[7599]	26/06/05	1,326	1,346	1,303	1,309	-15	-1.13	510,200	-
[7599]	26/06/04	1,331	1,341	1,319	1,324	-8	-0.60	438,800	-
[7599]	26/06/03	1,327	1,355	1,314	1,332	-1	-0.08	557,000	-
[7599]	26/06/02	1,332	1,344	1,316	1,333	-9	-0.67	521,500	-
[7599]	26/06/01	1,345	1,348	1,327	1,342	-12	-0.89	911,100	-
[7599]	26/05/29	1,340	1,362	1,331	1,354	+31	+2.34	785,600	-
[7599]	26/05/28	1,313	1,325	1,301	1,323	+15	+1.15	717,100	-
[7599]	26/05/27	1,308	1,311	1,297	1,308	0	0.00	428,700	-
[7599]	26/05/26	1,320	1,324	1,305	1,308	-12	-0.91	385,000	-
[7599]	26/05/25	1,320	1,324	1,307	1,320	+16	+1.23	372,600	-
[7599]	26/05/22	1,303	1,309	1,289	1,304	+15.0	+1.16	415,700	-
[7599]	26/05/21	1,306	1,307	1,278	1,289	+13.0	+1.02	451,800	-
[7599]	26/05/20	1,330	1,338	1,270	1,276	-74.0	-5.48	1,026,400	-
[7599]	26/05/19	1,303	1,354	1,303	1,350	+59.0	+4.57	614,800	-
[7599]	26/05/18	1,302	1,310	1,282	1,291	-25.0	-1.90	607,800	-
[7599]	26/05/15	1,324	1,335	1,300	1,316	+2.0	+0.15	385,500	-
[7599]	26/05/14	1,317	1,322	1,300	1,314	-10.0	-0.76	402,300	-
[7599]	26/05/13	1,318	1,335	1,317	1,324	-5.0	-0.38	460,600	-
[7599]	26/05/12	1,342	1,354	1,320	1,329	-12.0	-0.89	533,000	-
[7599]	26/05/11	1,345	1,378	1,339	1,341	+2.0	+0.15	578,700	-
[7599]	26/05/08	1,345	1,360	1,327	1,339	-6.0	-0.45	634,700	-
[7599]	26/05/07	1,353	1,375	1,327	1,345	+16.0	+1.20	783,800	-
[7599]	26/05/01	1,317	1,339	1,308	1,329	+11.0	+0.83	406,300	-
[7599]	26/04/30	1,335	1,346	1,316	1,318	-36.0	-2.66	695,300	-
[7599]	26/04/28	1,354	1,363	1,346	1,354	+8.0	+0.59	451,000	-
[7599]	26/04/27	1,333	1,361	1,325	1,346	+15	+1.13	609,900	-
[7599]	26/04/24	1,379	1,380	1,331	1,331	-23	-1.70	555,700	-
[7599]	26/04/23	1,414	1,419	1,348	1,354	-62	-4.38	875,800	-
[7599]	26/04/22	1,425	1,436	1,400	1,416	-11	-0.77	541,400	-
[7599]	26/04/21	1,430	1,437	1,416	1,427	+11	+0.78	636,300	-
[7599]	26/04/20	1,427	1,428	1,408	1,416	+12	+0.85	486,700	-
[7599]	26/04/17	1,427	1,441	1,404	1,404	-29	-2.02	555,500	-
[7599]	26/04/16	1,411	1,454	1,409	1,433	+45	+3.24	1,008,700	-
[7599]	26/04/15	1,413	1,434	1,387	1,388	+26	+1.91	874,600	-
[7599]	26/04/14	1,390	1,441	1,352	1,362	-66	-4.62	2,330,400	-
[7599]	26/04/13	1,426	1,461	1,423	1,428	-32	-2.19	1,086,700	-
[7599]	26/04/10	1,418	1,468	1,403	1,460	+52	+3.69	1,030,500	-
[7599]	26/04/09	1,437	1,439	1,402	1,408	-27	-1.88	652,700	-
[7599]	26/04/08	1,421	1,440	1,407	1,435	+32	+2.28	1,004,200	-
[7599]	26/04/07	1,440	1,463	1,382	1,403	+23	+1.67	1,561,100	-
[7599]	26/04/06	1,350	1,389	1,346	1,380	+30	+2.22	696,400	-
[7599]	26/04/03	1,305	1,350	1,305	1,350	+28	+2.12	521,000	-
[7599]	26/04/02	1,319	1,342	1,305	1,322	+9	+0.69	560,700	-
[7599]	26/04/01	1,274	1,313	1,270	1,313	+63	+5.04	721,300	-
[7599]	26/03/31	1,235	1,268	1,235	1,250	-4	-0.32	629,400	-
[7599]	26/03/30	1,235	1,259	1,223	1,254	-28	-2.18	671,600	-
[7599]	26/03/27	1,290	1,293	1,274	1,282	-7	-0.54	448,200	-
[7599]	26/03/26	1,288	1,303	1,284	1,289	+2	+0.16	456,300	-
[7599]	26/03/25	1,262	1,291	1,261	1,287	+32	+2.55	725,400	-
[7599]	26/03/24	1,243	1,258	1,239	1,255	+47	+3.89	751,700	-
[7599]	26/03/23	1,228	1,228	1,201	1,208	-31	-2.50	1,114,700	-
[7599]	26/03/19	1,288	1,290	1,239	1,239	-75	-5.71	1,002,100	-
[7599]	26/03/18	1,280	1,314	1,280	1,314	+28	+2.18	438,800	-
[7599]	26/03/17	1,293	1,303	1,278	1,286	+6	+0.47	292,400	-
[7599]	26/03/16	1,277	1,296	1,275	1,280	+1	+0.08	473,700	-
[7599]	26/03/13	1,285	1,295	1,268	1,279	-36	-2.74	848,100	-
[7599]	26/03/12	1,313	1,332	1,310	1,315	-26	-1.94	539,700	-
[7599]	26/03/11	1,330	1,363	1,328	1,341	+19	+1.44	983,700	-
[7599]	26/03/10	1,319	1,354	1,308	1,322	+22	+1.69	1,089,300	-
[7599]	26/03/09	1,301	1,311	1,271	1,300	-50	-3.70	1,850,100	-
[7599]	26/03/06	1,452	1,454	1,345	1,350	-102	-7.02	2,235,500	-
[7599]	26/03/05	1,438	1,465	1,435	1,452	+13	+0.90	419,300	-
[7599]	26/03/04	1,447	1,465	1,409	1,439	-8	-0.55	783,600	-
[7599]	26/03/03	1,482	1,495	1,447	1,447	-45	-3.02	766,900	-
[7599]	26/03/02	1,496	1,507	1,478	1,492	-40	-2.61	660,000	-
[7599]	26/02/27	1,515	1,537	1,494	1,532	+37	+2.47	1,010,000	-
[7599]	26/02/26	1,482	1,504	1,467	1,495	+21	+1.42	2,852,900	-
[7599]	26/02/25	1,475	1,485	1,465	1,474	-6	-0.41	2,503,000	-
[7599]	26/02/24	1,488	1,492	1,459	1,480	-10	-0.67	1,578,800	-
[7599]	26/02/20	1,506	1,507	1,482	1,490	-16	-1.06	776,100	-
[7599]	26/02/19	1,510	1,512	1,491	1,506	-6	-0.40	707,500	-
[7599]	26/02/18	1,494	1,516	1,494	1,512	+38	+2.58	699,300	-
[7599]	26/02/17	1,480	1,492	1,470	1,474	-12	-0.81	675,300	-
[7599]	26/02/16	1,506	1,508	1,486	1,486	-19	-1.26	742,500	-
[7599]	26/02/13	1,524	1,531	1,501	1,505	-10	-0.66	533,100	-
[7599]	26/02/12	1,488	1,529	1,485	1,515	+38	+2.57	1,120,400	-
[7599]	26/02/10	1,523	1,524	1,474	1,477	-34	-2.25	1,470,400	-
[7599]	26/02/09	1,537	1,538	1,510	1,511	-11	-0.72	702,200	-
[7599]	26/02/06	1,533	1,537	1,507	1,522	-5	-0.33	541,300	-
[7599]	26/02/05	1,563	1,567	1,525	1,527	-17	-1.10	768,000	-
[7599]	26/02/04	1,544	1,555	1,529	1,544	+9	+0.59	624,900	-
[7599]	26/02/03	1,503	1,538	1,500	1,535	+22	+1.45	994,900	-
[7599]	26/02/02	1,550	1,554	1,513	1,513	-9	-0.59	1,301,200	-
[7599]	26/01/30	1,530	1,540	1,515	1,522	+8	+0.53	1,673,200	-
[7599]	26/01/29	1,528	1,530	1,501	1,514	+2	+0.13	1,851,900	-
[7599]	26/01/28	1,544	1,549	1,506	1,512	-29	-1.88	2,055,400	-
[7599]	26/01/27	1,500	1,554	1,481	1,541	+37	+2.46	2,597,100	-
[7599]	26/01/26	1,560	1,560	1,475	1,504	+134	+9.78	4,965,600	-
[7599]	26/01/23	1,341	1,375	1,335	1,370	+22	+1.63	436,500	-
[7599]	26/01/22	1,331	1,363	1,323	1,348	+10	+0.75	518,500	-
[7599]	26/01/21	1,350	1,370	1,330	1,338	-26	-1.91	529,900	-
[7599]	26/01/20	1,373	1,380	1,355	1,364	-9	-0.66	461,200	-
[7599]	26/01/19	1,400	1,424	1,373	1,373	-33	-2.35	563,700	-
[7599]	26/01/16	1,336	1,409	1,330	1,406	+70	+5.24	950,000	-
[7599]	26/01/15	1,331	1,355	1,309	1,336	+28	+2.14	744,100	-
[7599]	26/01/14	1,320	1,330	1,262	1,308	-21	-1.58	2,022,700	-
[7599]	26/01/13	1,365	1,369	1,313	1,329	-9	-0.67	1,312,900	-
[7599]	26/01/09	1,360	1,363	1,338	1,338	-12	-0.89	503,300	-
[7599]	26/01/08	1,340	1,351	1,325	1,350	0	0.00	391,300	-
[7599]	26/01/07	1,352	1,366	1,340	1,350	0	0.00	744,400	-
[7599]	26/01/06	1,371	1,389	1,325	1,350	+68	+5.30	1,324,400	-
[7599]	26/01/05	1,291	1,301	1,278	1,282	+3	+0.23	960,900	-
[7599]	25/12/30	1,283	1,285	1,268	1,279	-2	-0.16	407,200	-
[7599]	25/12/29	1,296	1,296	1,272	1,281	-13	-1.00	332,700	-
[7599]	25/12/26	1,309	1,318	1,285	1,294	-6	-0.46	306,600	-
[7599]	25/12/25	1,290	1,303	1,285	1,300	+13	+1.01	131,000	-
[7599]	25/12/24	1,286	1,290	1,279	1,287	+2	+0.16	293,200	-
[7599]	25/12/23	1,273	1,288	1,268	1,285	+13	+1.02	236,100	-
[7599]	25/12/22	1,274	1,281	1,260	1,272	+13	+1.03	397,500	-
[7599]	25/12/19	1,253	1,266	1,245	1,259	-9	-0.71	467,500	-
[7599]	25/12/18	1,259	1,268	1,250	1,268	+12	+0.96	257,900	-
[7599]	25/12/17	1,263	1,263	1,242	1,256	-3	-0.24	173,400	-
[7599]	25/12/16	1,262	1,268	1,255	1,259	-2	-0.16	259,300	-
[7599]	25/12/15	1,233	1,267	1,226	1,261	+36	+2.94	296,600	-
[7599]	25/12/12	1,247	1,249	1,220	1,225	-9	-0.73	342,900	-
[7599]	25/12/11	1,244	1,245	1,226	1,234	+2	+0.16	188,500	-
[7599]	25/12/10	1,240	1,249	1,232	1,232	-8	-0.65	259,900	-
[7599]	25/12/09	1,266	1,271	1,239	1,240	-25	-1.98	282,900	-
[7599]	25/12/08	1,245	1,277	1,241	1,265	+26	+2.10	425,500	-
[7599]	25/12/05	1,250	1,256	1,235	1,239	-15	-1.20	261,800	-
[7599]	25/12/04	1,247	1,258	1,237	1,254	+7	+0.56	242,900	-
[7599]	25/12/03	1,263	1,264	1,246	1,247	-14	-1.11	391,300	-
[7599]	25/12/02	1,265	1,271	1,253	1,261	-2	-0.16	443,200	-
[7599]	25/12/01	1,274	1,280	1,248	1,263	-11	-0.86	232,100	-
[7599]	25/11/28	1,270	1,292	1,262	1,274	-2	-0.16	362,900	-
[7599]	25/11/27	1,250	1,285	1,249	1,276	+32	+2.57	506,500	-
[7599]	25/11/26	1,229	1,248	1,225	1,244	+16	+1.30	429,000	-
[7599]	25/11/25	1,224	1,230	1,211	1,228	+11	+0.90	351,600	-
[7599]	25/11/21	1,205	1,235	1,202	1,217	+6	+0.50	513,300	-
[7599]	25/11/20	1,207	1,218	1,196	1,211	+34	+2.89	446,400	-
[7599]	25/11/19	1,189	1,191	1,172	1,177	-18	-1.51	324,600	-
[7599]	25/11/18	1,206	1,213	1,187	1,195	-12	-0.99	380,400	-
[7599]	25/11/17	1,205	1,216	1,198	1,207	-4	-0.33	308,500	-
[7599]	25/11/14	1,210	1,229	1,188	1,211	+37	+3.15	832,800	-
[7599]	25/11/13	1,181	1,186	1,174	1,174	-11	-0.93	353,000	-
[7599]	25/11/12	1,171	1,188	1,167	1,185	+14	+1.20	651,300	-
[7599]	25/11/11	1,180	1,185	1,162	1,171	-18	-1.51	489,300	-
[7599]	25/11/10	1,169	1,190	1,159	1,189	+26	+2.24	447,300	-
[7599]	25/11/07	1,176	1,178	1,157	1,163	-13	-1.11	618,100	-
[7599]	25/11/06	1,173	1,188	1,163	1,176	+28	+2.44	625,400	-
[7599]	25/11/05	1,148	1,155	1,126	1,148	-11	-0.95	610,900	-
[7599]	25/11/04	1,150	1,171	1,148	1,159	+5	+0.43	623,800	-
[7599]	25/10/31	1,156	1,166	1,143	1,154	-4	-0.35	676,200	-
[7599]	25/10/30	1,141	1,169	1,141	1,158	+21	+1.85	1,248,900	-
[7599]	25/10/29	1,160	1,168	1,128	1,137	-23	-1.98	1,403,000	-
[7599]	25/10/28	1,199	1,201	1,160	1,160	-35	-2.93	783,600	-
[7599]	25/10/27	1,213	1,215	1,186	1,195	-11	-0.91	629,600	-
[7599]	25/10/24	1,275	1,276	1,203	1,206	-56	-4.44	1,049,800	-
[7599]	25/10/23	1,190	1,267	1,185	1,262	+67	+5.61	1,203,900	-
[7599]	25/10/22	1,209	1,210	1,191	1,195	-6	-0.50	752,200	-
[7599]	25/10/21	1,213	1,222	1,192	1,201	+41	+3.53	1,385,600	-
[7599]	25/10/20	1,155	1,165	1,146	1,160	+12	+1.05	1,494,300	-
[7599]	25/10/17	1,163	1,170	1,135	1,148	-10	-0.86	1,699,500	-
[7599]	25/10/16	1,158	1,165	1,135	1,158	+14	+1.22	2,411,000	-
[7599]	25/10/15	1,185	1,190	1,135	1,144	+49	+4.47	3,148,600	-
[7599]	25/10/14	1,072	1,129	1,053	1,095	+4	+0.37	3,173,600	-
[7599]	25/10/10	1,076	1,100	1,065	1,091	-3	-0.27	2,251,000	-
[7599]	25/10/09	1,077	1,094	1,076	1,094	+17	+1.58	2,144,800	-
[7599]	25/10/08	1,090	1,100	1,072	1,077	-13	-1.19	1,940,800	-
[7599]	25/10/07	1,046	1,091	1,042	1,090	+50	+4.81	2,825,500	-
[7599]	25/10/06	1,022	1,045	1,009	1,040	+30	+2.97	973,700	-
[7599]	25/10/03	997	1,011	994	1,010	+13	+1.30	869,700	-
[7599]	25/10/02	992	1,000	988	997	+5	+0.50	1,290,100	-
[7599]	25/10/01	1,038	1,039	981	992	-60	-5.70	1,623,300	-
[7599]	25/09/30	1,051	1,066	1,045	1,052	+2	+0.19	1,523,600	-
[7599]	25/09/29	1,060	1,064	1,042	1,050	-5	-0.47	1,340,100	-
[7599]	25/09/26	1,040	1,055	1,035	1,055	+17	+1.64	1,607,800	-
[7599]	25/09/25	1,030	1,038	1,023	1,038	+11	+1.07	1,121,400	-
[7599]	25/09/24	1,035	1,037	1,021	1,027	-9	-0.87	1,074,600	-
[7599]	25/09/22	1,028	1,036	1,024	1,036	+3	+0.29	601,800	-
[7599]	25/09/19	1,030	1,035	1,023	1,033	+3	+0.29	945,300	-
[7599]	25/09/18	1,020	1,030	1,019	1,030	+19	+1.88	765,400	-
[7599]	25/09/17	1,010	1,017	1,002	1,011	-2	-0.20	382,900	-
[7599]	25/09/16	999	1,016	998	1,013	+15	+1.50	386,700	-
[7599]	25/09/12	990	1,008	990	998	+4	+0.40	473,000	-
[7599]	25/09/11	1,008	1,008	991	994	-11	-1.09	411,900	-
[7599]	25/09/10	1,012	1,016	1,005	1,005	-10	-0.99	307,700	-
[7599]	25/09/09	1,028	1,028	1,010	1,015	-12	-1.17	530,800	-
[7599]	25/09/08	1,015	1,027	1,010	1,027	+21	+2.09	870,800	-
[7599]	25/09/05	996	1,006	992	1,006	+7	+0.70	526,900	-