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
[8366]	26/10/29	2,534	2,617	2,509	2,597	+65	+2.567141	5,104,500	596,996,718,592
[8366]	26/10/28	2,587	2,600	2,518	2,532	-18	-0.705882	857,400	582,054,576,128
[8366]	26/10/27	2,516	2,557	2,476	2,550	+84	+3.406326	658,900	586,192,388,096
[8366]	26/10/26	2,482	2,507	2,449	2,466	-15	-0.604595	1,205,100	566,882,533,376
[8366]	26/10/23	2,460	2,498	2,370	2,481	-92	-3.575593	1,028,000	570,330,710,016
[8366]	26/10/22	2,709	2,732	2,573	2,573	-121	-4.491463	666,100	591,479,635,968
[8366]	26/10/21	2,623	2,696	2,623	2,694	+66	+2.511416	1,102,000	619,295,014,912
[8366]	26/10/20	2,734	2,761	2,626	2,628	-156	-5.603448	732,500	604,122,972,160
[8366]	26/10/19	2,718	2,807	2,694	2,784	-32	-1.136364	826,000	639,984,205,824
[8366]	26/10/16	2,871	2,893	2,786	2,816	-46	-1.607268	962,500	647,340,294,144
[8366]	26/10/15	2,879	2,914	2,823	2,862	-86	-2.917232	1,287,900	657,914,789,888
[8366]	26/10/14	3,065	3,070	2,922	2,948	-127	-4.130081	942,500	677,684,379,648
[8366]	26/10/13	3,040	3,135	3,040	3,075	+88	+2.9461	1,136,600	706,879,094,784
[8366]	26/10/09	3,030	3,060	2,974	2,987	-58	-1.904762	1,164,600	686,649,704,448
[8366]	26/10/08	3,120	3,140	3,045	3,045	-80	-2.56	934,800	699,982,675,968
[8366]	26/10/07	3,130	3,170	3,095	3,125	-55	-1.72956	704,200	718,373,060,608
[8366]	26/10/06	3,100	3,180	3,090	3,180	+105	+3.414634	593,100	731,016,396,800
[8366]	26/10/05	3,045	3,075	3,005	3,075	+55	+1.821192	386,400	706,879,094,784
[8366]	26/10/02	3,050	3,070	3,005	3,020	-30	-0.983607	495,100	694,235,693,056
[8366]	26/10/01	3,055	3,080	2,964	3,050	-25	-0.813008	774,400	701,132,111,872
[8366]	26/09/30	3,010	3,115	2,985	3,075	+80	+2.671119	842,100	706,879,094,784
[8366]	26/09/29	2,997	3,040	2,963	2,995	-60	-1.963993	577,300	688,488,710,144
[8366]	26/09/28	3,050	3,080	3,030	3,055	+35	+1.15894	639,000	702,281,482,240
[8366]	26/09/25	2,883	3,020	2,880	3,020	+157	+5.483758	750,100	694,235,693,056
[8366]	26/09/24	2,869	2,874	2,812	2,863	-20	-0.693722	574,700	658,144,624,640
[8366]	26/09/18	2,880	2,911	2,840	2,883	-17	-0.586207	732,300	662,742,237,184
[8366]	26/09/17	2,922	2,979	2,874	2,900	-2	-0.068918	558,000	666,650,214,400
[8366]	26/09/16	2,845	2,934	2,845	2,902	+48	+1.68185	913,600	667,109,949,440
[8366]	26/09/15	2,907	2,921	2,823	2,854	-53	-1.823185	826,600	656,075,718,656
[8366]	26/09/14	2,829	2,918	2,821	2,907	+55	+1.928471	426,500	668,259,319,808
[8366]	26/09/11	2,816	2,878	2,784	2,852	-14	-0.488486	772,000	655,615,983,616
[8366]	26/09/10	2,775	2,870	2,774	2,866	+106	+3.84058	420,300	658,834,259,968
[8366]	26/09/09	2,796	2,813	2,749	2,760	-46	-1.639344	518,000	634,467,057,664
[8366]	26/09/08	2,850	2,867	2,804	2,806	-71	-2.467848	470,600	645,041,553,408
[8366]	26/09/07	2,862	2,882	2,829	2,877	+15	+0.524109	428,800	661,362,966,528
[8366]	26/09/04	2,872	2,908	2,811	2,862	+2	+0.06993	702,100	657,914,789,888
[8366]	26/09/03	2,830	2,895	2,805	2,860	+53	+1.888137	509,300	657,454,989,312
[8366]	26/09/02	2,810	2,873	2,779	2,807	-51	-1.784465	727,300	645,271,388,160
[8366]	26/09/01	2,815	2,859	2,769	2,858	+11	+0.386372	670,100	656,995,254,272
[8366]	26/08/31	2,791	2,862	2,772	2,847	+30	+1.064963	636,300	654,466,613,248
[8366]	26/08/28	2,760	2,839	2,746	2,817	+54	+1.954397	598,100	647,570,194,432
[8366]	26/08/27	2,770	2,786	2,749	2,763	+8	+0.290381	486,700	635,156,692,992
[8366]	26/08/26	2,737	2,767	2,707	2,755	+57	+2.112676	578,800	633,317,687,296
[8366]	26/08/25	2,672	2,702	2,650	2,698	+57	+2.158273	571,000	620,214,550,528
[8366]	26/08/24	2,716	2,719	2,634	2,641	-25	-0.937734	801,500	607,111,413,760
[8366]	26/08/21	2,665	2,691	2,643	2,666	-8	-0.299177	690,400	612,858,396,672
[8366]	26/08/20	2,618	2,703	2,603	2,674	+36	+1.36467	658,400	614,697,467,904
[8366]	26/08/19	2,698	2,746	2,634	2,638	-125	-4.524068	756,300	606,421,778,432
[8366]	26/08/18	2,815	2,828	2,740	2,763	-2	-0.072333	682,300	635,156,692,992
[8366]	26/08/17	2,803	2,819	2,758	2,765	-10	-0.36036	502,100	-
[8366]	26/08/14	2,700	2,839	2,693	2,775	+84	+3.121516	933,100	-
[8366]	26/08/13	2,594	2,697	2,587	2,691	+130	+5.076142	934,500	-
[8366]	26/08/12	2,524	2,578	2,520	2,561	+74	+2.975472	635,500	-
[8366]	26/08/10	2,536	2,536	2,466	2,487	-66	-2.585194	786,500	-
[8366]	26/08/07	2,613	2,635	2,553	2,553	-78	-2.964652	907,200	-
[8366]	26/08/06	2,610	2,679	2,590	2,631	+24	+0.920598	723,500	-
[8366]	26/08/05	2,507	2,607	2,495	2,607	+121	+4.867257	1,031,000	-
[8366]	26/08/04	2,451	2,507	2,428	2,486	+20	+0.81103	1,183,000	-
[8366]	26/08/03	2,397	2,500	2,356	2,466	+66	+2.75	1,397,600	-
[8366]	26/07/31	2,399	2,440	2,306	2,400	+38	+1.608806	1,683,500	-
[8366]	26/07/30	2,321	2,441	2,297	2,362	-87	-3.55247	1,537,700	-
[8366]	26/07/29	2,556	2,576	2,434	2,449	-157	-6.024559	1,712,800	-
[8366]	26/07/28	2,600	2,644	2,551	2,606	-119	-4.366972	1,362,900	-
[8366]	26/07/27	2,640	2,735	2,638	2,725	+70	+2.636535	1,469,300	-
[8366]	26/07/24	2,614	2,675	2,605	2,655	-31	-1.154133	1,252,300	-
[8366]	26/07/23	2,663	2,803	2,656	2,686	-24	-0.885609	1,204,000	-
[8366]	26/07/22	2,720	2,748	2,687	2,710	+13	+0.482017	883,800	-
[8366]	26/07/21	2,592	2,719	2,557	2,697	+155	+6.097561	1,586,600	-
[8366]	26/07/17	2,729	2,752	2,518	2,542	-190	-6.954612	1,533,000	-
[8366]	26/07/16	2,732	2,791	2,718	2,732	-29	-1.050344	1,325,800	-
[8366]	26/07/15	2,792	2,798	2,714	2,761	-23	-0.826149	1,941,100	-
[8366]	26/07/14	2,789	2,789	2,678	2,784	-83	-2.895012	1,624,100	-
[8366]	26/07/13	2,887	2,944	2,848	2,867	-21	-0.727147	900,300	-
[8366]	26/07/10	2,935	2,996	2,886	2,888	-3	-0.10377	1,457,400	-
[8366]	26/07/09	2,820	2,898	2,773	2,891	+70	+2.48139	1,123,400	-
[8366]	26/07/08	2,756	2,865	2,739	2,821	+48	+1.730977	1,127,700	-
[8366]	26/07/07	2,765	2,846	2,764	2,773	+125	+4.720544	1,166,400	-
[8366]	26/07/06	2,638	2,668	2,611	2,648	+7	+0.265051	654,900	-
[8366]	26/07/03	2,594	2,658	2,568	2,641	+48	+1.851138	805,700	-
[8366]	26/07/02	2,699	2,764	2,593	2,593	-79	-2.956587	1,334,000	-
[8366]	26/07/01	2,612	2,693	2,610	2,672	+67	+2.571977	1,177,700	-
[8366]	26/06/30	2,520	2,635	2,519	2,605	+93	+3.702229	1,568,100	-
[8366]	26/06/29	2,454	2,528	2,412	2,512	+100	+4.145937	1,132,700	-
[8366]	26/06/26	2,353	2,425	2,353	2,412	+79	+3.386198	935,000	-
[8366]	26/06/25	2,351	2,358	2,307	2,333	+32	+1.3907	869,000	-
[8366]	26/06/24	2,358	2,377	2,281	2,301	-53	-2.251487	382,000	-
[8366]	26/06/23	2,365	2,403	2,339	2,354	+9	+0.383795	807,900	-
[8366]	26/06/22	2,287	2,368	2,284	2,345	+51	+2.223191	462,400	-
[8366]	26/06/19	2,337	2,352	2,285	2,294	-35	-1.502791	1,117,800	-
[8366]	26/06/18	2,285	2,350	2,276	2,329	+81	+3.603203	789,900	-
[8366]	26/06/17	2,311	2,365	2,244	2,248	-36	-1.576182	829,600	-
[8366]	26/06/16	2,261	2,299	2,205	2,284	+1	+0.043802	686,200	-
[8366]	26/06/15	2,327	2,341	2,283	2,283	+15	+0.661376	628,500	-
[8366]	26/06/12	2,264	2,307	2,250	2,268	+48	+2.162162	785,700	-
[8366]	26/06/11	2,231	2,245	2,172	2,220	-6	-0.269542	692,300	-
[8366]	26/06/10	2,260	2,343	2,210	2,226	-12	-0.536193	1,560,000	-
[8366]	26/06/09	2,151	2,262	2,151	2,238	+133	+6.31829	1,464,900	-
[8366]	26/06/08	2,058	2,114	2,033	2,105	+13	+0.621415	848,500	-
[8366]	26/06/05	2,084	2,127	2,080	2,092	+19	+0.916546	479,500	-
[8366]	26/06/04	1,975	2,096	1,960	2,073	+101	+5.121704	798,600	-
[8366]	26/06/03	1,959	1,989	1,944	1,972	+14	+0.715015	589,600	-
[8366]	26/06/02	1,910	1,965	1,882	1,958	-26	-1.310484	674,300	-
[8366]	26/06/01	2,015	2,032	1,984	1,984	-18	-0.899101	849,800	-
[8366]	26/05/29	2,015	2,054	2,000	2,002	-13	-0.645161	902,700	-
[8366]	26/05/28	2,065	2,065	1,987	2,015	-77	-3.680688	616,800	-
[8366]	26/05/27	2,135	2,136	2,076	2,092	-58	-2.697674	546,500	-
[8366]	26/05/26	2,140	2,168	2,095	2,150	+8	+0.373483	402,700	-
[8366]	26/05/25	2,158	2,171	2,093	2,142	-23	-1.062356	560,200	-
[8366]	26/05/22	2,180	2,190	2,147	2,165	+7	+0.324374	417,400	-
[8366]	26/05/21	2,109	2,174	2,109	2,158	+73	+3.501199	721,400	-
[8366]	26/05/20	2,120	2,134	2,057	2,085	-11	-0.524809	531,700	-
[8366]	26/05/19	2,075	2,109	2,065	2,096	+29	+1.403	654,600	-
[8366]	26/05/18	2,068	2,085	2,022	2,067	+11	+0.535019	735,600	-
[8366]	26/05/15	2,032	2,089	2,025	2,056	+42	+2.085402	1,035,300	-
[8366]	26/05/14	1,971	2,027	1,944	2,014	+38	+1.923077	1,122,200	-
[8366]	26/05/13	1,942	1,995	1,930	1,976	+50	+2.596054	965,100	-
[8366]	26/05/12	1,930	1,955	1,906	1,926	+12	+0.626959	393,200	-
[8366]	26/05/11	1,861	1,917	1,854	1,914	+55	+2.95858	606,500	-
[8366]	26/05/08	1,866	1,882	1,808	1,859	-74	-3.828246	961,500	-
[8366]	26/05/07	1,916	1,968	1,892	1,933	+47	+2.492047	1,038,800	-
[8366]	26/05/01	1,900	1,906	1,868	1,886	-39	-2.025974	561,400	-
[8366]	26/04/30	1,912	1,928	1,877	1,925	-27	-1.383197	592,100	-
[8366]	26/04/28	1,910	1,965	1,889	1,952	+67	+3.554377	857,500	-
[8366]	26/04/27	1,853	1,897	1,845	1,885	+16	+0.856073	516,600	-
[8366]	26/04/24	1,902	1,907	1,859	1,869	-38	-1.992659	472,900	-
[8366]	26/04/23	1,832	1,912	1,825	1,907	+62	+3.360434	1,166,200	-
[8366]	26/04/22	1,850	1,869	1,814	1,845	-27	-1.442308	992,900	-
[8366]	26/04/21	1,971	1,971	1,862	1,872	-112	-5.645161	1,453,600	-
[8366]	26/04/20	2,063	2,073	1,963	1,984	-72	-3.501946	927,700	-
[8366]	26/04/17	2,138	2,151	2,056	2,056	-50	-2.374169	899,900	-
[8366]	26/04/16	2,099	2,126	2,087	2,106	+28	+1.347449	576,100	-
[8366]	26/04/15	2,120	2,144	2,067	2,078	-22	-1.047619	572,400	-
[8366]	26/04/14	2,098	2,122	2,062	2,100	+23	+1.107366	701,800	-
[8366]	26/04/13	2,055	2,116	2,051	2,077	-13	-0.62201	668,000	-
[8366]	26/04/10	2,103	2,166	2,080	2,090	+18	+0.868726	936,000	-
[8366]	26/04/09	2,055	2,099	2,051	2,072	+54	+2.675917	991,700	-
[8366]	26/04/08	2,015	2,052	2,003	2,018	+71	+3.646636	921,900	-
[8366]	26/04/07	1,922	1,959	1,920	1,947	+47	+2.473684	731,400	-
[8366]	26/04/06	1,882	1,917	1,880	1,900	-1	-0.052604	607,800	-
[8366]	26/04/03	1,901	1,930	1,888	1,901	-22	-1.144046	584,500	-
[8366]	26/04/02	2,025	2,036	1,912	1,923	-47	-2.385787	868,600	-
[8366]	26/04/01	1,940	1,993	1,907	1,970	+107	+5.743425	1,493,700	-
[8366]	26/03/31	1,862	1,947	1,842	1,863	+40	+2.194185	1,405,800	-
[8366]	26/03/30	1,930	1,955	1,823	1,823	-105	-5.446058	2,418,900	-
[8366]	26/03/27	1,850	1,956	1,848	1,928	+106	+5.817783	1,695,000	-
[8366]	26/03/26	1,858	1,860	1,792	1,822	0	0	865,000	-
[8366]	26/03/25	1,818	1,832	1,788	1,822	+94	+5.439815	1,186,000	-
[8366]	26/03/24	1,726	1,748	1,702	1,728	+62	+3.721489	628,000	-
[8366]	26/03/23	1,702	1,706	1,646	1,666	-94	-5.340909	843,000	-
[8366]	26/03/19	1,758	1,786	1,742	1,760	-28	-1.565996	761,500	-
[8366]	26/03/18	1,770	1,808	1,760	1,788	+44	+2.522936	852,000	-
[8366]	26/03/17	1,752	1,800	1,730	1,744	+12	+0.692841	857,000	-
[8366]	26/03/16	1,702	1,748	1,702	1,732	+18	+1.050175	715,000	-
[8366]	26/03/13	1,700	1,744	1,688	1,714	-2	-0.11655	862,500	-
[8366]	26/03/12	1,710	1,734	1,698	1,716	-12	-0.694444	1,149,500	-
[8366]	26/03/11	1,736	1,762	1,724	1,728	+14	+0.816803	662,000	-
[8366]	26/03/10	1,660	1,732	1,654	1,714	+94	+5.802469	1,015,000	-
[8366]	26/03/09	1,568	1,632	1,562	1,620	-88	-5.152225	929,000	-
[8366]	26/03/06	1,670	1,716	1,640	1,708	0	0	632,000	-
[8366]	26/03/05	1,700	1,742	1,684	1,708	+104	+6.483791	942,000	-
[8366]	26/03/04	1,670	1,696	1,580	1,604	-138	-7.921929	1,027,500	-
[8366]	26/03/03	1,746	1,804	1,734	1,742	+2	+0.114943	1,178,000	-
[8366]	26/03/02	1,700	1,740	1,696	1,740	-68	-3.761062	1,101,000	-
[8366]	26/02/27	1,714	1,812	1,690	1,808	+110	+6.47821	1,873,000	-
[8366]	26/02/26	1,686	1,712	1,682	1,698	+32	+1.920768	519,500	-
[8366]	26/02/25	1,706	1,706	1,660	1,666	-48	-2.800467	765,500	-
[8366]	26/02/24	1,736	1,746	1,686	1,714	-44	-2.502844	714,500	-
[8366]	26/02/20	1,740	1,764	1,734	1,758	-10	-0.565611	521,000	-
[8366]	26/02/19	1,712	1,768	1,708	1,768	+56	+3.271028	609,000	-
[8366]	26/02/18	1,706	1,720	1,694	1,712	+26	+1.542112	500,000	-
[8366]	26/02/17	1,714	1,728	1,680	1,686	-42	-2.430556	519,500	-
[8366]	26/02/16	1,776	1,776	1,704	1,728	-44	-2.48307	747,000	-
[8366]	26/02/13	1,832	1,834	1,768	1,772	-68	-3.695652	672,500	-
[8366]	26/02/12	1,818	1,842	1,792	1,840	+10	+0.546448	942,000	-
[8366]	26/02/10	1,796	1,830	1,792	1,830	+38	+2.120536	821,500	-
[8366]	26/02/09	1,782	1,796	1,748	1,792	+56	+3.225806	726,000	-
[8366]	26/02/06	1,704	1,774	1,694	1,736	+14	+0.813008	1,375,000	-
[8366]	26/02/05	1,700	1,728	1,694	1,722	+48	+2.867384	796,000	-
[8366]	26/02/04	1,680	1,692	1,660	1,674	+20	+1.20919	702,000	-
[8366]	26/02/03	1,600	1,654	1,592	1,654	+76	+4.816223	953,000	-
[8366]	26/02/02	1,624	1,634	1,572	1,578	0	0	923,500	-
[8366]	26/01/30	1,616	1,624	1,568	1,578	-68	-4.131227	1,387,000	-
[8366]	26/01/29	1,626	1,664	1,598	1,646	+26	+1.604938	1,152,000	-
[8366]	26/01/28	1,614	1,634	1,600	1,620	-10	-0.613497	511,500	-
[8366]	26/01/27	1,588	1,632	1,580	1,630	+26	+1.620948	614,500	-
[8366]	26/01/26	1,598	1,642	1,590	1,604	-38	-2.314251	1,229,500	-
[8366]	26/01/23	1,620	1,656	1,618	1,642	+30	+1.861042	852,500	-
[8366]	26/01/22	1,596	1,634	1,594	1,612	+30	+1.896334	560,000	-
[8366]	26/01/21	1,564	1,592	1,540	1,582	-24	-1.494396	567,000	-
[8366]	26/01/20	1,604	1,616	1,596	1,606	-10	-0.618812	531,500	-
[8366]	26/01/19	1,632	1,634	1,602	1,616	-8	-0.492611	391,500	-
[8366]	26/01/16	1,610	1,638	1,606	1,624	+14	+0.869565	525,000	-
[8366]	26/01/15	1,570	1,628	1,568	1,610	+42	+2.678571	653,000	-
[8366]	26/01/14	1,554	1,570	1,528	1,568	+14	+0.900901	859,500	-
[8366]	26/01/13	1,586	1,588	1,552	1,554	+28	+1.834862	920,000	-
[8366]	26/01/09	1,526	1,534	1,514	1,526	+16	+1.059603	382,000	-
[8366]	26/01/08	1,534	1,534	1,502	1,510	-20	-1.30719	630,500	-
[8366]	26/01/07	1,518	1,540	1,518	1,530	-2	-0.130548	525,500	-
[8366]	26/01/06	1,490	1,550	1,490	1,532	+60	+4.076087	804,000	-
[8366]	26/01/05	1,450	1,472	1,444	1,472	+36	+2.506964	617,000	-
[8366]	25/12/30	1,444	1,456	1,434	1,436	-4	-0.277778	361,500	-
[8366]	25/12/29	1,436	1,440	1,422	1,440	+4	+0.278552	485,500	-
[8366]	25/12/26	1,452	1,452	1,426	1,436	-2	-0.139082	475,000	-
[8366]	25/12/25	1,446	1,448	1,434	1,438	-8	-0.55325	349,000	-
[8366]	25/12/24	1,478	1,484	1,444	1,446	-22	-1.498638	578,000	-
[8366]	25/12/23	1,510	1,514	1,468	1,468	-42	-2.781457	552,000	-
[8366]	25/12/22	1,530	1,546	1,502	1,510	+10	+0.666667	756,500	-
[8366]	25/12/19	1,472	1,502	1,468	1,500	+34	+2.319236	757,000	-
[8366]	25/12/18	1,486	1,490	1,454	1,466	-10	-0.677507	427,000	-
[8366]	25/12/17	1,476	1,480	1,446	1,476	+14	+0.957592	516,500	-
[8366]	25/12/16	1,498	1,498	1,456	1,462	-34	-2.272727	735,000	-
[8366]	25/12/15	1,466	1,498	1,458	1,496	+30	+2.046385	720,500	-
[8366]	25/12/12	1,478	1,486	1,460	1,466	+8	+0.548697	673,000	-
[8366]	25/12/11	1,462	1,480	1,448	1,458	+10	+0.690608	687,000	-
[8366]	25/12/10	1,424	1,450	1,422	1,448	+34	+2.404526	649,000	-
[8366]	25/12/09	1,410	1,422	1,408	1,414	+4	+0.283688	322,500	-
[8366]	25/12/08	1,410	1,426	1,384	1,410	0	0	497,500	-
[8366]	25/12/05	1,400	1,414	1,390	1,410	0	0	546,500	-
[8366]	25/12/04	1,356	1,412	1,356	1,410	+50	+3.676471	709,000	-
[8366]	25/12/03	1,400	1,402	1,352	1,360	-44	-3.133903	897,000	-
[8366]	25/12/02	1,454	1,454	1,396	1,404	-20	-1.404494	1,092,500	-
[8366]	25/12/01	1,400	1,428	1,384	1,424	+64	+4.705882	1,404,000	-
[8366]	25/11/28	1,356	1,388	1,346	1,360	+24	+1.796407	1,281,000	-
[8366]	25/11/27	1,320	1,368	1,310	1,336	+36	+2.769231	1,488,500	-
[8366]	25/11/26	1,270	1,312	1,266	1,300	+54	+4.333868	1,345,000	-
[8366]	25/11/25	1,256	1,270	1,234	1,246	+10	+0.809061	1,193,500	-
[8366]	25/11/21	1,214	1,252	1,214	1,236	+2	+0.162075	913,000	-
[8366]	25/11/20	1,234	1,240	1,214	1,234	+20	+1.647446	408,000	-
[8366]	25/11/19	1,220	1,236	1,210	1,214	+2	+0.165017	482,000	-
[8366]	25/11/18	1,216	1,228	1,206	1,212	-14	-1.141925	713,000	-
[8366]	25/11/17	1,220	1,228	1,196	1,226	-14	-1.129032	1,116,000	-
[8366]	25/11/14	1,270	1,284	1,214	1,240	-36	-2.821317	997,000	-
[8366]	25/11/13	1,282	1,292	1,276	1,276	+6	+0.472441	337,500	-
[8366]	25/11/12	1,268	1,282	1,262	1,270	+4	+0.315956	403,000	-
[8366]	25/11/11	1,292	1,292	1,262	1,266	-28	-2.163833	412,000	-
[8366]	25/11/10	1,284	1,294	1,272	1,294	+22	+1.72956	382,000	-
[8366]	25/11/07	1,276	1,276	1,244	1,272	-4	-0.31348	529,500	-
[8366]	25/11/06	1,250	1,284	1,244	1,276	+22	+1.754386	721,500	-
[8366]	25/11/05	1,254	1,262	1,214	1,254	+4	+0.32	553,000	-
[8366]	25/11/04	1,250	1,260	1,236	1,250	+4	+0.321027	422,500	-
[8366]	25/10/31	1,246	1,246	1,222	1,246	+6	+0.483871	646,000	-
[8366]	25/10/30	1,222	1,244	1,222	1,240	+24	+1.973684	596,500	-
[8366]	25/10/29	1,244	1,250	1,214	1,216	-30	-2.407705	483,000	-
[8366]	25/10/28	1,252	1,260	1,240	1,246	-20	-1.579779	580,500	-
[8366]	25/10/27	1,250	1,268	1,248	1,266	+36	+2.926829	600,000	-
[8366]	25/10/24	1,230	1,238	1,224	1,230	-8	-0.646204	352,500	-
[8366]	25/10/23	1,224	1,244	1,222	1,238	+10	+0.814332	517,000	-
[8366]	25/10/22	1,236	1,248	1,228	1,228	-10	-0.807754	559,500	-
[8366]	25/10/21	1,262	1,262	1,238	1,238	-16	-1.275917	544,000	-
[8366]	25/10/20	1,240	1,258	1,232	1,254	+34	+2.786885	481,500	-
[8366]	25/10/17	1,230	1,232	1,208	1,220	-30	-2.4	422,500	-
[8366]	25/10/16	1,232	1,252	1,232	1,250	+24	+1.957586	545,500	-
[8366]	25/10/15	1,214	1,232	1,204	1,226	+24	+1.996672	513,000	-
[8366]	25/10/14	1,218	1,224	1,196	1,202	-38	-3.064516	870,000	-
[8366]	25/10/10	1,256	1,262	1,240	1,240	-34	-2.66876	764,000	-
[8366]	25/10/09	1,260	1,280	1,260	1,274	+12	+0.950872	629,500	-
[8366]	25/10/08	1,262	1,292	1,262	1,262	-10	-0.786164	778,500	-
[8366]	25/10/07	1,280	1,294	1,272	1,272	-4	-0.31348	478,500	-
[8366]	25/10/06	1,274	1,288	1,234	1,276	0	0	1,550,000	-
[8366]	25/10/03	1,268	1,288	1,266	1,276	-2	-0.156495	525,000	-
[8366]	25/10/02	1,292	1,296	1,268	1,278	-6	-0.46729	767,000	-
[8366]	25/10/01	1,316	1,326	1,284	1,284	-72	-5.309735	891,000	-
[8366]	25/09/30	1,318	1,366	1,304	1,356	+38	+2.883156	1,130,500	-
[8366]	25/09/29	1,338	1,340	1,314	1,318	-36	-2.658789	549,000	-
[8366]	25/09/26	1,330	1,358	1,322	1,354	+28	+2.111614	1,003,000	-
[8366]	25/09/25	1,314	1,326	1,310	1,326	+14	+1.067073	479,000	-
[8366]	25/09/24	1,312	1,320	1,300	1,312	+6	+0.459418	565,500	-
[8366]	25/09/22	1,290	1,326	1,290	1,306	+18	+1.397516	847,500	-
[8366]	25/09/19	1,292	1,308	1,282	1,288	+2	+0.155521	836,500	-
[8366]	25/09/18	1,286	1,292	1,264	1,286	+4	+0.312012	819,000	-
[8366]	25/09/17	1,306	1,306	1,278	1,282	-40	-3.025719	692,000	-
[8366]	25/09/16	1,352	1,354	1,322	1,322	-28	-2.074074	550,000	-
[8366]	25/09/12	1,330	1,356	1,326	1,350	+28	+2.118003	859,000	-
[8366]	25/09/11	1,330	1,336	1,300	1,322	-8	-0.601504	680,000	-
[8366]	25/09/10	1,292	1,336	1,288	1,330	+30	+2.307692	1,062,500	-
[8366]	25/09/09	1,328	1,328	1,288	1,300	-28	-2.108434	611,000	-
[8366]	25/09/08	1,328	1,340	1,312	1,328	+4	+0.302115	662,000	-
[8366]	25/09/05	1,324	1,338	1,322	1,324	0	0	456,500	-