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
[8392]	26/10/29	2,798	2,902	2,798	2,902	+115	+4.126301	1,493,300	219,729,231,872
[8392]	26/10/28	2,781	2,818	2,735	2,787	+56	+2.050531	372,400	211,021,824,000
[8392]	26/10/27	2,739	2,753	2,675	2,731	+42	+1.561919	377,400	206,781,710,336
[8392]	26/10/26	2,650	2,713	2,613	2,689	+27	+1.014275	293,100	203,601,608,704
[8392]	26/10/23	2,610	2,676	2,505	2,662	-48	-1.771218	420,600	201,557,262,336
[8392]	26/10/22	2,817	2,843	2,694	2,710	-111	-3.934775	339,500	205,191,659,520
[8392]	26/10/21	2,793	2,838	2,759	2,821	+128	+4.753063	282,200	213,596,192,768
[8392]	26/10/20	2,854	2,862	2,688	2,693	-186	-6.460577	341,000	203,904,483,328
[8392]	26/10/19	2,864	2,880	2,801	2,879	-35	-1.201098	234,000	217,987,743,744
[8392]	26/10/16	2,925	2,959	2,891	2,914	+67	+2.353354	368,500	220,637,822,976
[8392]	26/10/15	2,853	2,927	2,788	2,847	-92	-3.130316	347,500	215,564,812,288
[8392]	26/10/14	3,040	3,045	2,916	2,939	-86	-2.842975	433,800	222,530,732,032
[8392]	26/10/13	3,100	3,125	3,000	3,025	-10	-0.329489	333,400	229,042,356,224
[8392]	26/10/09	3,140	3,150	3,005	3,035	-105	-3.343949	331,400	229,799,510,016
[8392]	26/10/08	3,300	3,315	3,130	3,140	-165	-4.992436	280,800	237,749,747,712
[8392]	26/10/07	3,395	3,445	3,305	3,305	-115	-3.362573	229,500	250,242,973,696
[8392]	26/10/06	3,385	3,450	3,330	3,420	+65	+1.937407	282,300	258,950,365,184
[8392]	26/10/05	3,290	3,370	3,245	3,355	+105	+3.230769	239,100	254,028,791,808
[8392]	26/10/02	3,235	3,330	3,225	3,250	-5	-0.15361	191,600	246,078,554,112
[8392]	26/10/01	3,270	3,270	3,145	3,255	-40	-1.213961	248,400	246,457,139,200
[8392]	26/09/30	3,290	3,330	3,225	3,295	+30	+0.918836	236,600	249,485,803,520
[8392]	26/09/29	3,250	3,305	3,205	3,265	-45	-1.359517	181,800	247,214,309,376
[8392]	26/09/28	3,280	3,350	3,255	3,310	+30	+0.914634	262,400	250,621,542,400
[8392]	26/09/25	3,120	3,280	3,120	3,280	+170	+5.466238	224,800	248,350,048,256
[8392]	26/09/24	3,135	3,150	3,050	3,110	-25	-0.797448	173,800	235,478,253,568
[8392]	26/09/18	3,080	3,150	3,020	3,135	+75	+2.45098	318,900	237,371,162,624
[8392]	26/09/17	3,125	3,145	3,015	3,060	-15	-0.487805	183,800	231,692,435,456
[8392]	26/09/16	3,045	3,130	3,040	3,075	+50	+1.652893	162,900	232,828,174,336
[8392]	26/09/15	3,090	3,110	3,005	3,025	-55	-1.785714	128,400	229,042,356,224
[8392]	26/09/14	3,025	3,125	3,020	3,080	+40	+1.315789	186,000	233,206,759,424
[8392]	26/09/11	2,932	3,075	2,888	3,040	+25	+0.829187	230,800	230,178,095,104
[8392]	26/09/10	2,915	3,025	2,911	3,015	+105	+3.608247	177,300	228,285,186,048
[8392]	26/09/09	2,950	2,989	2,905	2,910	-42	-1.422764	179,000	220,334,964,736
[8392]	26/09/08	2,999	3,040	2,943	2,952	-98	-3.213115	164,800	223,515,049,984
[8392]	26/09/07	3,015	3,060	2,974	3,050	+59	+1.972584	154,500	230,935,265,280
[8392]	26/09/04	2,970	3,005	2,891	2,991	+32	+1.081446	326,700	226,467,987,456
[8392]	26/09/03	2,975	3,015	2,916	2,959	+34	+1.162393	231,100	224,045,072,384
[8392]	26/09/02	2,900	2,963	2,875	2,925	-5	-0.170648	281,300	221,470,703,616
[8392]	26/09/01	3,015	3,020	2,913	2,930	-145	-4.715447	458,700	221,849,288,704
[8392]	26/08/31	2,890	3,075	2,876	3,075	+173	+5.961406	652,000	232,828,174,336
[8392]	26/08/28	2,883	2,941	2,876	2,902	+11	+0.380491	276,300	219,729,231,872
[8392]	26/08/27	2,880	2,922	2,839	2,891	+52	+1.831631	189,600	218,896,351,232
[8392]	26/08/26	2,770	2,839	2,760	2,839	+72	+2.602096	260,100	214,959,079,424
[8392]	26/08/25	2,706	2,769	2,695	2,767	+76	+2.824229	228,500	209,507,500,032
[8392]	26/08/24	2,809	2,809	2,682	2,691	-72	-2.605863	199,600	203,753,046,016
[8392]	26/08/21	2,772	2,812	2,732	2,763	0	0	147,600	209,204,641,792
[8392]	26/08/20	2,736	2,798	2,708	2,763	+27	+0.986842	219,500	209,204,641,792
[8392]	26/08/19	2,751	2,849	2,736	2,736	-161	-5.557473	276,800	207,160,295,424
[8392]	26/08/18	2,891	2,971	2,874	2,897	+37	+1.293706	312,900	219,350,646,784
[8392]	26/08/17	2,856	2,881	2,839	2,860	+17	+0.59796	185,100	-
[8392]	26/08/14	2,828	2,969	2,820	2,843	-12	-0.420315	330,500	-
[8392]	26/08/13	2,722	2,875	2,722	2,855	+154	+5.701592	408,300	-
[8392]	26/08/12	2,675	2,730	2,668	2,701	+75	+2.856055	182,400	-
[8392]	26/08/10	2,665	2,691	2,598	2,626	-86	-3.171091	253,900	-
[8392]	26/08/07	2,756	2,771	2,678	2,712	-40	-1.453488	298,700	-
[8392]	26/08/06	2,670	2,752	2,670	2,752	+94	+3.536494	299,200	-
[8392]	26/08/05	2,638	2,687	2,615	2,658	+69	+2.665122	150,000	-
[8392]	26/08/04	2,548	2,635	2,525	2,589	+1	+0.03864	193,400	-
[8392]	26/08/03	2,565	2,601	2,435	2,588	+23	+0.896686	222,100	-
[8392]	26/07/31	2,535	2,649	2,500	2,565	+80	+3.219316	238,900	-
[8392]	26/07/30	2,523	2,558	2,473	2,485	-77	-3.005464	301,300	-
[8392]	26/07/29	2,722	2,722	2,512	2,562	-187	-6.802474	457,000	-
[8392]	26/07/28	2,832	2,855	2,744	2,749	-129	-4.482279	373,700	-
[8392]	26/07/27	2,825	2,890	2,800	2,878	+88	+3.154122	278,100	-
[8392]	26/07/24	2,689	2,794	2,687	2,790	+51	+1.861993	204,500	-
[8392]	26/07/23	2,650	2,744	2,650	2,739	+55	+2.04918	215,300	-
[8392]	26/07/22	2,643	2,720	2,610	2,684	+66	+2.521008	225,100	-
[8392]	26/07/21	2,497	2,648	2,451	2,618	+175	+7.163324	436,600	-
[8392]	26/07/17	2,606	2,639	2,396	2,443	-193	-7.3217	319,000	-
[8392]	26/07/16	2,621	2,682	2,621	2,636	-11	-0.415565	206,300	-
[8392]	26/07/15	2,588	2,659	2,558	2,647	+86	+3.358063	344,200	-
[8392]	26/07/14	2,520	2,593	2,465	2,561	+53	+2.113238	249,500	-
[8392]	26/07/13	2,537	2,601	2,508	2,508	-1	-0.039857	175,200	-
[8392]	26/07/10	2,580	2,642	2,501	2,509	-51	-1.992188	222,700	-
[8392]	26/07/09	2,541	2,574	2,481	2,560	-4	-0.156006	203,100	-
[8392]	26/07/08	2,531	2,593	2,530	2,564	+49	+1.94831	241,600	-
[8392]	26/07/07	2,500	2,605	2,495	2,515	+13	+0.519584	347,200	-
[8392]	26/07/06	2,547	2,568	2,490	2,502	-45	-1.766784	271,800	-
[8392]	26/07/03	2,536	2,594	2,506	2,547	+3	+0.117925	303,800	-
[8392]	26/07/02	2,493	2,585	2,469	2,544	+92	+3.752039	455,700	-
[8392]	26/07/01	2,405	2,472	2,404	2,452	+42	+1.742739	245,400	-
[8392]	26/06/30	2,468	2,468	2,364	2,410	-8	-0.330852	443,000	-
[8392]	26/06/29	2,356	2,418	2,329	2,418	+82	+3.510274	369,000	-
[8392]	26/06/26	2,292	2,349	2,276	2,336	+63	+2.771667	203,000	-
[8392]	26/06/25	2,298	2,299	2,242	2,273	+25	+1.1121	173,400	-
[8392]	26/06/24	2,231	2,268	2,206	2,248	0	0	263,200	-
[8392]	26/06/23	2,280	2,332	2,243	2,248	-43	-1.87691	267,900	-
[8392]	26/06/22	2,221	2,323	2,221	2,291	+27	+1.19258	144,400	-
[8392]	26/06/19	2,320	2,322	2,215	2,264	-75	-3.206499	552,500	-
[8392]	26/06/18	2,392	2,399	2,319	2,339	+24	+1.036717	181,200	-
[8392]	26/06/17	2,403	2,444	2,301	2,315	-57	-2.403035	235,800	-
[8392]	26/06/16	2,428	2,428	2,329	2,372	-61	-2.507193	280,800	-
[8392]	26/06/15	2,437	2,512	2,427	2,433	+43	+1.799163	336,300	-
[8392]	26/06/12	2,384	2,438	2,364	2,390	+56	+2.399314	298,100	-
[8392]	26/06/11	2,347	2,380	2,299	2,334	-27	-1.143583	268,900	-
[8392]	26/06/10	2,350	2,513	2,345	2,361	-13	-0.547599	473,600	-
[8392]	26/06/09	2,344	2,409	2,325	2,374	+63	+2.726093	453,600	-
[8392]	26/06/08	2,202	2,315	2,181	2,311	+70	+3.123606	444,000	-
[8392]	26/06/05	2,255	2,278	2,222	2,241	+31	+1.402715	320,800	-
[8392]	26/06/04	2,131	2,239	2,101	2,210	+45	+2.078522	267,600	-
[8392]	26/06/03	2,197	2,210	2,091	2,165	-13	-0.596878	396,400	-
[8392]	26/06/02	2,106	2,193	2,024	2,178	+47	+2.205537	316,600	-
[8392]	26/06/01	2,287	2,290	2,131	2,131	-123	-5.456965	576,300	-
[8392]	26/05/29	2,249	2,394	2,249	2,254	+11	+0.490415	1,955,700	-
[8392]	26/05/28	2,315	2,315	2,174	2,243	-91	-3.898886	375,600	-
[8392]	26/05/27	2,315	2,364	2,245	2,334	-11	-0.469083	423,000	-
[8392]	26/05/26	2,269	2,353	2,241	2,345	+26	+1.121173	244,700	-
[8392]	26/05/25	2,280	2,334	2,247	2,319	+61	+2.701506	238,700	-
[8392]	26/05/22	2,300	2,327	2,251	2,258	-17	-0.747253	323,000	-
[8392]	26/05/21	2,263	2,330	2,243	2,275	+62	+2.801627	206,600	-
[8392]	26/05/20	2,251	2,274	2,190	2,213	-24	-1.072865	276,000	-
[8392]	26/05/19	2,250	2,310	2,217	2,237	+18	+0.811176	259,100	-
[8392]	26/05/18	2,200	2,226	2,167	2,219	+10	+0.452694	272,200	-
[8392]	26/05/15	2,206	2,264	2,157	2,209	+20	+0.913659	359,700	-
[8392]	26/05/14	2,176	2,260	2,141	2,189	-19	-0.860507	414,100	-
[8392]	26/05/13	2,156	2,249	2,064	2,208	+34	+1.563937	434,000	-
[8392]	26/05/12	2,210	2,280	2,147	2,174	+14	+0.648148	416,200	-
[8392]	26/05/11	2,150	2,193	2,135	2,160	+28	+1.313321	222,400	-
[8392]	26/05/08	2,133	2,164	2,049	2,132	-42	-1.931923	331,600	-
[8392]	26/05/07	2,203	2,220	2,146	2,174	+71	+3.376129	526,400	-
[8392]	26/05/01	2,132	2,132	2,065	2,103	-18	-0.848656	246,800	-
[8392]	26/04/30	2,108	2,131	2,058	2,121	-20	-0.934143	222,800	-
[8392]	26/04/28	2,003	2,141	1,994	2,141	+134	+6.676632	687,700	-
[8392]	26/04/27	1,971	2,030	1,918	2,007	+27	+1.363636	302,800	-
[8392]	26/04/24	2,009	2,015	1,951	1,980	-20	-1	186,200	-
[8392]	26/04/23	1,990	2,010	1,960	2,000	-8	-0.398406	255,300	-
[8392]	26/04/22	2,071	2,083	1,996	2,008	-62	-2.995169	213,400	-
[8392]	26/04/21	2,167	2,180	2,070	2,070	-96	-4.432133	290,200	-
[8392]	26/04/20	2,214	2,220	2,150	2,166	+2	+0.092421	294,100	-
[8392]	26/04/17	2,215	2,226	2,141	2,164	-55	-2.478594	299,900	-
[8392]	26/04/16	2,225	2,243	2,209	2,219	+9	+0.40724	221,200	-
[8392]	26/04/15	2,198	2,256	2,187	2,210	+37	+1.702715	303,600	-
[8392]	26/04/14	2,190	2,190	2,127	2,173	+13	+0.601852	296,800	-
[8392]	26/04/13	2,108	2,229	2,100	2,160	+50	+2.369668	538,600	-
[8392]	26/04/10	2,107	2,144	2,091	2,110	+41	+1.981634	303,800	-
[8392]	26/04/09	2,060	2,099	2,030	2,069	+24	+1.173594	331,100	-
[8392]	26/04/08	2,016	2,048	1,995	2,045	+97	+4.979466	422,100	-
[8392]	26/04/07	1,915	1,963	1,915	1,948	+48	+2.526316	223,600	-
[8392]	26/04/06	1,890	1,914	1,882	1,900	+27	+1.441538	189,800	-
[8392]	26/04/03	1,890	1,938	1,867	1,873	-27	-1.421053	198,200	-
[8392]	26/04/02	1,987	2,036	1,892	1,900	-47	-2.41397	288,900	-
[8392]	26/04/01	1,980	1,988	1,923	1,947	+86	+4.621171	338,800	-
[8392]	26/03/31	1,879	1,940	1,861	1,861	+18	+0.976668	360,300	-
[8392]	26/03/30	1,828	1,942	1,828	1,843	-151	-7.572718	427,600	-
[8392]	26/03/27	1,948	2,000	1,924	1,994	+36	+1.838611	394,500	-
[8392]	26/03/26	1,962	1,988	1,926	1,958	-18	-0.910931	173,000	-
[8392]	26/03/25	1,964	2,016	1,950	1,976	+72	+3.781513	343,000	-
[8392]	26/03/24	1,926	1,948	1,898	1,904	+66	+3.59086	328,000	-
[8392]	26/03/23	1,824	1,860	1,802	1,838	-72	-3.769634	325,500	-
[8392]	26/03/19	1,958	1,964	1,906	1,910	-98	-4.880478	412,500	-
[8392]	26/03/18	1,942	2,008	1,930	2,008	+116	+6.131078	388,000	-
[8392]	26/03/17	1,926	1,966	1,892	1,892	-6	-0.316122	157,000	-
[8392]	26/03/16	1,884	1,904	1,858	1,898	+8	+0.42328	295,500	-
[8392]	26/03/13	1,830	1,922	1,830	1,890	0	0	377,000	-
[8392]	26/03/12	1,900	1,918	1,848	1,890	-20	-1.04712	520,500	-
[8392]	26/03/11	1,960	1,990	1,910	1,910	-8	-0.417101	556,500	-
[8392]	26/03/10	1,884	1,944	1,860	1,918	+64	+3.451996	393,000	-
[8392]	26/03/09	1,830	1,874	1,798	1,854	-126	-6.363636	560,000	-
[8392]	26/03/06	1,930	1,990	1,914	1,980	+12	+0.609756	355,000	-
[8392]	26/03/05	1,916	1,998	1,914	1,968	+172	+9.576837	554,500	-
[8392]	26/03/04	1,880	1,934	1,768	1,796	-174	-8.832487	826,000	-
[8392]	26/03/03	1,972	2,054	1,948	1,970	-2	-0.10142	358,500	-
[8392]	26/03/02	1,934	1,992	1,914	1,972	-34	-1.694915	720,500	-
[8392]	26/02/27	1,936	2,016	1,926	2,006	+62	+3.1893	408,000	-
[8392]	26/02/26	1,920	1,964	1,908	1,944	+56	+2.966102	327,500	-
[8392]	26/02/25	1,894	1,906	1,856	1,888	-24	-1.25523	382,000	-
[8392]	26/02/24	1,934	1,940	1,866	1,912	-22	-1.137539	339,500	-
[8392]	26/02/20	1,900	1,942	1,898	1,934	+6	+0.311203	150,500	-
[8392]	26/02/19	1,916	1,938	1,910	1,928	+16	+0.83682	243,500	-
[8392]	26/02/18	1,900	1,936	1,894	1,912	+22	+1.164021	234,000	-
[8392]	26/02/17	1,920	1,950	1,878	1,890	-40	-2.072539	353,000	-
[8392]	26/02/16	1,930	1,954	1,902	1,930	+18	+0.941423	437,500	-
[8392]	26/02/13	2,004	2,020	1,910	1,912	-126	-6.182532	792,000	-
[8392]	26/02/12	1,940	2,050	1,928	2,038	+126	+6.589958	563,000	-
[8392]	26/02/10	1,946	1,954	1,898	1,912	-6	-0.312826	559,000	-
[8392]	26/02/09	1,926	1,952	1,866	1,918	+34	+1.804671	813,500	-
[8392]	26/02/06	1,828	1,884	1,808	1,884	+48	+2.614379	534,500	-
[8392]	26/02/05	1,820	1,846	1,804	1,836	+42	+2.341137	694,000	-
[8392]	26/02/04	1,770	1,800	1,744	1,794	+50	+2.866972	490,000	-
[8392]	26/02/03	1,680	1,752	1,670	1,744	+106	+6.471306	570,000	-
[8392]	26/02/02	1,676	1,708	1,636	1,638	+2	+0.122249	523,500	-
[8392]	26/01/30	1,630	1,658	1,614	1,636	+22	+1.363073	437,000	-
[8392]	26/01/29	1,604	1,626	1,596	1,614	0	0	510,500	-
[8392]	26/01/28	1,600	1,620	1,578	1,614	+4	+0.248447	416,000	-
[8392]	26/01/27	1,596	1,616	1,576	1,610	+22	+1.38539	420,500	-
[8392]	26/01/26	1,570	1,606	1,552	1,588	-24	-1.488834	589,000	-
[8392]	26/01/23	1,580	1,630	1,576	1,612	+52	+3.333333	414,500	-
[8392]	26/01/22	1,528	1,566	1,528	1,560	+46	+3.038309	261,500	-
[8392]	26/01/21	1,498	1,542	1,476	1,514	-14	-0.91623	332,500	-
[8392]	26/01/20	1,524	1,544	1,510	1,528	0	0	201,000	-
[8392]	26/01/19	1,510	1,544	1,488	1,528	+28	+1.866667	447,500	-
[8392]	26/01/16	1,496	1,510	1,486	1,500	+24	+1.626016	316,000	-
[8392]	26/01/15	1,450	1,492	1,450	1,476	+26	+1.793103	219,500	-
[8392]	26/01/14	1,442	1,450	1,402	1,450	+22	+1.540616	383,500	-
[8392]	26/01/13	1,446	1,448	1,412	1,428	+32	+2.292264	264,000	-
[8392]	26/01/09	1,390	1,408	1,386	1,396	+8	+0.576369	345,000	-
[8392]	26/01/08	1,392	1,440	1,382	1,388	+8	+0.57971	536,000	-
[8392]	26/01/07	1,334	1,394	1,334	1,380	+16	+1.173021	513,000	-
[8392]	26/01/06	1,346	1,380	1,340	1,364	+38	+2.865762	388,500	-
[8392]	26/01/05	1,298	1,326	1,296	1,326	+28	+2.157165	346,500	-
[8392]	25/12/30	1,286	1,338	1,280	1,298	+18	+1.40625	442,000	-
[8392]	25/12/29	1,258	1,280	1,248	1,280	+32	+2.564103	265,000	-
[8392]	25/12/26	1,254	1,278	1,240	1,248	-12	-0.952381	296,000	-
[8392]	25/12/25	1,272	1,272	1,250	1,260	-6	-0.473934	368,000	-
[8392]	25/12/24	1,280	1,294	1,264	1,266	-20	-1.55521	200,000	-
[8392]	25/12/23	1,264	1,296	1,264	1,286	+16	+1.259843	179,000	-
[8392]	25/12/22	1,284	1,290	1,266	1,270	0	0	155,000	-
[8392]	25/12/19	1,236	1,278	1,236	1,270	+36	+2.917342	463,500	-
[8392]	25/12/18	1,230	1,242	1,210	1,234	-2	-0.161812	470,000	-
[8392]	25/12/17	1,224	1,252	1,198	1,236	+20	+1.644737	303,500	-
[8392]	25/12/16	1,250	1,258	1,216	1,216	-32	-2.564103	236,500	-
[8392]	25/12/15	1,230	1,256	1,228	1,248	+18	+1.463415	224,500	-
[8392]	25/12/12	1,224	1,248	1,218	1,230	+38	+3.187919	336,500	-
[8392]	25/12/11	1,232	1,238	1,192	1,192	-40	-3.246753	344,500	-
[8392]	25/12/10	1,236	1,242	1,214	1,232	0	0	285,000	-
[8392]	25/12/09	1,228	1,234	1,222	1,232	+8	+0.653595	274,000	-
[8392]	25/12/08	1,240	1,256	1,210	1,224	-8	-0.649351	311,500	-
[8392]	25/12/05	1,240	1,248	1,212	1,232	-16	-1.282051	282,500	-
[8392]	25/12/04	1,178	1,250	1,174	1,248	+72	+6.122449	306,000	-
[8392]	25/12/03	1,204	1,204	1,166	1,176	-34	-2.809917	312,000	-
[8392]	25/12/02	1,194	1,218	1,194	1,210	+22	+1.851852	374,000	-
[8392]	25/12/01	1,194	1,216	1,184	1,188	+22	+1.886792	389,500	-
[8392]	25/11/28	1,140	1,172	1,138	1,166	+18	+1.567944	170,000	-
[8392]	25/11/27	1,144	1,164	1,140	1,148	+24	+2.135231	181,500	-
[8392]	25/11/26	1,096	1,124	1,092	1,124	+30	+2.74223	515,000	-
[8392]	25/11/25	1,118	1,124	1,082	1,094	+36	+3.402647	791,500	-
[8392]	25/11/21	1,040	1,060	1,040	1,058	+10	+0.954198	146,500	-
[8392]	25/11/20	1,056	1,058	1,042	1,048	+8	+0.769231	126,500	-
[8392]	25/11/19	1,030	1,050	1,016	1,040	+18	+1.761252	219,500	-
[8392]	25/11/18	1,050	1,050	1,018	1,022	-30	-2.851711	148,000	-
[8392]	25/11/17	1,076	1,082	1,052	1,052	-22	-2.048417	161,000	-
[8392]	25/11/14	1,060	1,078	1,054	1,074	+2	+0.186567	317,500	-
[8392]	25/11/13	1,068	1,080	1,066	1,072	+8	+0.75188	142,500	-
[8392]	25/11/12	1,054	1,072	1,054	1,064	+4	+0.377358	229,500	-
[8392]	25/11/11	1,040	1,062	1,026	1,060	+20	+1.923077	266,000	-
[8392]	25/11/10	1,032	1,068	1,014	1,040	+2	+0.192678	445,000	-
[8392]	25/11/07	1,056	1,056	1,022	1,038	-26	-2.443609	143,000	-
[8392]	25/11/06	1,026	1,072	1,026	1,064	+46	+4.518664	334,500	-
[8392]	25/11/05	1,038	1,038	990	1,018	-24	-2.303263	182,500	-
[8392]	25/11/04	1,018	1,050	1,012	1,042	+24	+2.357564	144,500	-
[8392]	25/10/31	1,030	1,036	1,010	1,018	-12	-1.165049	214,500	-
[8392]	25/10/30	1,016	1,034	1,016	1,030	+20	+1.980198	436,500	-
[8392]	25/10/29	1,028	1,032	1,006	1,010	-14	-1.367188	211,000	-
[8392]	25/10/28	1,056	1,056	1,022	1,024	-28	-2.661597	293,000	-
[8392]	25/10/27	1,016	1,070	1,014	1,052	+50	+4.99002	414,000	-
[8392]	25/10/24	1,008	1,014	1,000	1,002	-10	-0.988142	106,000	-
[8392]	25/10/23	1,006	1,026	1,006	1,012	0	0	100,000	-
[8392]	25/10/22	1,006	1,020	1,004	1,012	+10	+0.998004	127,000	-
[8392]	25/10/21	1,008	1,014	1,000	1,002	-6	-0.595238	156,500	-
[8392]	25/10/20	979	1,008	976	1,008	+38	+3.917526	138,000	-
[8392]	25/10/17	972	979	958	970	-16	-1.622718	159,500	-
[8392]	25/10/16	971	990	966	986	+22	+2.282158	141,000	-
[8392]	25/10/15	956	967	948	964	+20	+2.118644	124,500	-
[8392]	25/10/14	964	969	930	944	-20	-2.074689	350,000	-
[8392]	25/10/10	986	1,004	946	964	-62	-6.042885	1,417,500	-
[8392]	25/10/09	1,006	1,026	1,002	1,026	+20	+1.988072	106,000	-
[8392]	25/10/08	1,008	1,024	1,000	1,006	+6	+0.6	155,500	-
[8392]	25/10/07	1,004	1,016	1,000	1,000	-10	-0.990099	82,000	-
[8392]	25/10/06	996	1,014	984	1,010	0	0	212,500	-
[8392]	25/10/03	1,000	1,024	998	1,010	+10	+1	142,500	-
[8392]	25/10/02	1,002	1,014	980	1,000	-8	-0.793651	213,500	-
[8392]	25/10/01	1,044	1,044	1,000	1,008	-26	-2.514507	308,500	-
[8392]	25/09/30	1,000	1,042	992	1,034	+37	+3.711133	296,000	-
[8392]	25/09/29	1,014	1,014	995	997	-27	-2.636719	168,000	-
[8392]	25/09/26	1,000	1,026	995	1,024	+22	+2.195609	233,500	-
[8392]	25/09/25	990	1,002	988	1,002	+7	+0.703518	191,000	-
[8392]	25/09/24	989	995	980	995	+5	+0.505051	181,500	-
[8392]	25/09/22	985	999	978	990	+5	+0.507614	157,500	-
[8392]	25/09/19	976	994	970	985	+8	+0.818833	236,000	-
[8392]	25/09/18	980	995	972	977	-4	-0.407747	139,000	-
[8392]	25/09/17	980	989	970	981	-10	-1.009082	153,000	-
[8392]	25/09/16	1,008	1,008	989	991	-11	-1.097804	177,000	-
[8392]	25/09/12	1,022	1,022	1,000	1,002	-2	-0.199203	213,000	-
[8392]	25/09/11	1,014	1,018	993	1,004	-2	-0.198807	321,000	-
[8392]	25/09/10	972	1,006	970	1,006	+34	+3.497942	184,500	-
[8392]	25/09/09	983	993	968	972	-5	-0.511771	173,000	-
[8392]	25/09/08	972	979	968	977	+4	+0.4111	83,000	-
[8392]	25/09/05	972	982	966	973	+8	+0.829016	369,500	-