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
[9412]	26/10/29	1,877	1,878	1,826	1,851	-46.0	-2.42	2,592,200	524,738,002,944
[9412]	26/10/28	1,892	1,907	1,872	1,897	+35.0	+1.88	1,491,800	537,778,487,296
[9412]	26/10/27	1,878	1,900	1,849	1,862	+14.0	+0.76	1,425,000	527,856,369,664
[9412]	26/10/26	1,898	1,898	1,848	1,848	-17.0	-0.91	1,034,700	523,887,542,272
[9412]	26/10/23	1,820	1,876	1,810	1,865	-1.0	-0.05	1,603,500	528,706,863,104
[9412]	26/10/22	1,894	1,915	1,859	1,866	-42.0	-2.20	1,380,800	528,990,339,072
[9412]	26/10/21	1,930	1,941	1,905	1,908	+48.0	+2.58	1,289,200	540,896,886,784
[9412]	26/10/20	1,893	1,904	1,848	1,860	-41.0	-2.16	1,558,300	527,289,417,728
[9412]	26/10/19	1,879	1,927	1,878	1,901	-23.0	-1.20	1,269,500	538,912,456,704
[9412]	26/10/16	1,890	1,940	1,879	1,924	+91.0	+4.96	2,029,600	545,432,698,880
[9412]	26/10/15	1,853	1,871	1,825	1,833	-49.0	-2.60	2,442,400	519,635,206,144
[9412]	26/10/14	1,863	1,890	1,851	1,882	+31.0	+1.67	1,619,800	533,526,151,168
[9412]	26/10/13	1,851	1,865	1,826	1,851	+2.0	+0.11	1,161,400	524,738,002,944
[9412]	26/10/09	1,870	1,877	1,847	1,849	-30.0	-1.60	1,699,500	524,171,018,240
[9412]	26/10/08	1,931	1,934	1,871	1,879	-66.0	-3.39	2,420,700	532,675,690,496
[9412]	26/10/07	1,975	1,996	1,933	1,945	-27.0	-1.37	1,005,100	551,385,956,352
[9412]	26/10/06	1,987	2,030	1,970	1,972	+7.0	+0.36	905,100	559,040,167,936
[9412]	26/10/05	2,008	2,013	1,961	1,965	-11.0	-0.56	995,200	557,055,737,856
[9412]	26/10/02	1,985	1,994	1,957	1,976	-26.0	-1.30	1,077,100	560,174,137,344
[9412]	26/10/01	2,010	2,012	1,968	2,002	0	+0.00	1,386,500	567,544,840,192
[9412]	26/09/30	1,989	2,024	1,975	2,002	+12.0	+0.60	1,545,800	567,544,840,192
[9412]	26/09/29	2,023	2,026	1,977	1,990	-38.0	-1.87	1,291,500	564,142,997,504
[9412]	26/09/28	2,087	2,093	2,028	2,028	-49.0	-2.36	1,288,900	574,915,543,040
[9412]	26/09/25	2,070	2,090	2,046	2,077	+10.0	+0.48	1,280,900	588,806,488,064
[9412]	26/09/24	2,099	2,132	2,067	2,067	-27.0	-1.29	1,996,300	585,971,597,312
[9412]	26/09/18	2,121	2,125	2,074	2,094	+34.0	+1.65	3,258,500	593,625,808,896
[9412]	26/09/17	2,021	2,080	2,019	2,060	+68.0	+3.41	1,939,600	583,987,167,232
[9412]	26/09/16	1,954	2,006	1,948	1,992	+37.0	+1.89	1,411,300	564,709,949,440
[9412]	26/09/15	1,964	1,971	1,932	1,955	-7.0	-0.36	1,029,800	554,220,847,104
[9412]	26/09/14	1,907	1,971	1,895	1,962	+46.0	+2.40	1,297,900	556,205,277,184
[9412]	26/09/11	1,923	1,944	1,907	1,916	-35.0	-1.79	1,442,500	543,164,792,832
[9412]	26/09/10	1,970	1,989	1,904	1,951	-67.0	-3.32	2,954,100	553,086,877,696
[9412]	26/09/09	2,035	2,058	2,009	2,018	+8.0	+0.40	1,339,900	572,080,652,288
[9412]	26/09/08	2,053	2,071	2,010	2,010	-58.0	-2.80	987,900	569,812,713,472
[9412]	26/09/07	2,039	2,105	2,039	2,068	+35.0	+1.72	1,471,200	586,255,106,048
[9412]	26/09/04	1,991	2,065	1,987	2,033	+40.0	+2.01	1,652,900	576,333,021,184
[9412]	26/09/03	2,019	2,031	1,993	1,993	-7.0	-0.35	1,506,200	564,993,458,176
[9412]	26/09/02	2,010	2,028	1,987	2,000	-60.0	-2.91	2,862,200	566,977,888,256
[9412]	26/09/01	2,092	2,097	2,052	2,060	-35.0	-1.67	2,152,600	583,987,167,232
[9412]	26/08/31	2,150	2,176	2,093	2,095	-98.0	-4.47	2,467,100	593,909,317,632
[9412]	26/08/28	2,156	2,196	2,153	2,193	+43.0	+2.00	2,708,000	621,691,207,680
[9412]	26/08/27	2,165	2,190	2,145	2,150	-11.0	-0.51	2,153,400	609,501,184,000
[9412]	26/08/26	2,130	2,180	2,127	2,161	-48.0	-2.17	1,836,300	612,619,583,488
[9412]	26/08/25	2,142	2,222	2,135	2,209	+17.0	+0.78	2,038,300	626,227,019,776
[9412]	26/08/24	2,231	2,239	2,174	2,192	-33.0	-1.48	1,985,100	621,407,698,944
[9412]	26/08/21	2,177	2,248	2,160	2,225	-2.0	-0.09	2,318,200	630,762,897,408
[9412]	26/08/20	2,239	2,246	2,202	2,227	+7.0	+0.32	1,444,100	631,329,849,344
[9412]	26/08/19	2,253	2,290	2,194	2,220	-111.0	-4.76	2,099,800	629,345,419,264
[9412]	26/08/18	2,363	2,445	2,307	2,331	-34.0	-1.44	2,442,400	660,812,660,736
[9412]	26/08/17	2,358	2,376	2,313	2,365	+14	+0.60	1,666,100	-
[9412]	26/08/14	2,342	2,397	2,340	2,351	-25	-1.05	2,004,900	-
[9412]	26/08/13	2,395	2,408	2,356	2,376	-14	-0.59	1,501,600	-
[9412]	26/08/12	2,309	2,394	2,307	2,390	+87	+3.78	1,561,800	-
[9412]	26/08/10	2,332	2,392	2,301	2,303	-32	-1.37	2,520,100	-
[9412]	26/08/07	2,292	2,379	2,261	2,335	+93	+4.15	3,449,800	-
[9412]	26/08/06	2,350	2,432	2,230	2,242	-258	-10.32	4,532,400	-
[9412]	26/08/05	2,260	2,500	2,235	2,500	+286	+12.92	9,236,600	-
[9412]	26/08/04	2,202	2,245	2,141	2,214	+58	+2.69	2,524,700	-
[9412]	26/08/03	2,088	2,169	2,061	2,156	+54	+2.57	2,489,200	-
[9412]	26/07/31	2,098	2,147	2,066	2,102	+54	+2.64	2,421,400	-
[9412]	26/07/30	2,031	2,083	2,014	2,048	+8	+0.39	1,472,600	-
[9412]	26/07/29	2,151	2,162	2,007	2,040	-133	-6.12	2,480,900	-
[9412]	26/07/28	2,198	2,208	2,093	2,173	-43	-1.94	2,307,800	-
[9412]	26/07/27	2,205	2,228	2,171	2,216	+3	+0.14	1,373,600	-
[9412]	26/07/24	2,242	2,242	2,180	2,213	-47	-2.08	1,847,100	-
[9412]	26/07/23	2,275	2,289	2,240	2,260	-39	-1.70	1,789,100	-
[9412]	26/07/22	2,335	2,375	2,288	2,299	+14	+0.61	1,433,500	-
[9412]	26/07/21	2,297	2,300	2,243	2,285	+8	+0.35	1,546,600	-
[9412]	26/07/17	2,298	2,327	2,226	2,277	-67	-2.86	2,579,000	-
[9412]	26/07/16	2,401	2,415	2,309	2,344	-91	-3.74	2,869,300	-
[9412]	26/07/15	2,468	2,485	2,417	2,435	-46	-1.85	1,957,400	-
[9412]	26/07/14	2,490	2,500	2,435	2,481	-6	-0.24	1,861,100	-
[9412]	26/07/13	2,527	2,572	2,452	2,487	-43	-1.70	2,271,100	-
[9412]	26/07/10	2,562	2,582	2,523	2,530	-46	-1.79	1,874,600	-
[9412]	26/07/09	2,582	2,595	2,529	2,576	+20	+0.78	2,203,300	-
[9412]	26/07/08	2,699	2,720	2,554	2,556	-104	-3.91	4,309,700	-
[9412]	26/07/07	2,592	2,714	2,551	2,660	-4	-0.15	4,294,600	-
[9412]	26/07/06	2,740	2,792	2,645	2,664	-102	-3.69	3,819,400	-
[9412]	26/07/03	2,655	2,783	2,645	2,766	+156	+5.98	3,303,900	-
[9412]	26/07/02	2,600	2,702	2,565	2,610	+58	+2.27	2,530,200	-
[9412]	26/07/01	2,682	2,686	2,529	2,552	-125	-4.67	3,911,400	-
[9412]	26/06/30	2,643	2,736	2,615	2,677	+84	+3.24	4,725,600	-
[9412]	26/06/29	2,535	2,593	2,469	2,593	+108	+4.35	3,779,900	-
[9412]	26/06/26	2,488	2,528	2,431	2,485	-107	-4.13	7,888,900	-
[9412]	26/06/25	2,710	2,738	2,592	2,592	-202	-7.23	6,630,500	-
[9412]	26/06/24	2,864	2,870	2,741	2,794	-69	-2.41	5,135,400	-
[9412]	26/06/23	3,235	3,235	2,859	2,863	-372	-11.50	5,203,700	-
[9412]	26/06/22	3,130	3,245	3,070	3,235	+35	+1.09	1,808,700	-
[9412]	26/06/19	3,215	3,265	3,135	3,200	-75	-2.29	2,437,000	-
[9412]	26/06/18	3,350	3,495	3,275	3,275	-80	-2.38	5,562,100	-
[9412]	26/06/17	3,300	3,420	3,295	3,355	+85	+2.60	1,970,700	-
[9412]	26/06/16	3,315	3,345	3,240	3,270	+50	+1.55	3,425,800	-
[9412]	26/06/15	3,415	3,425	3,195	3,220	-265	-7.60	4,231,600	-
[9412]	26/06/12	3,450	3,505	3,345	3,485	+245	+7.56	3,443,500	-
[9412]	26/06/11	3,100	3,245	3,085	3,240	+75	+2.37	2,984,600	-
[9412]	26/06/10	3,200	3,230	3,105	3,165	-120	-3.65	3,799,500	-
[9412]	26/06/09	3,440	3,475	3,245	3,285	-210	-6.01	4,135,600	-
[9412]	26/06/08	3,350	3,585	3,350	3,495	-150	-4.12	2,672,000	-
[9412]	26/06/05	3,555	3,670	3,525	3,645	+230	+6.73	3,142,500	-
[9412]	26/06/04	3,350	3,470	3,290	3,415	-305	-8.20	5,760,800	-
[9412]	26/06/03	3,710	3,785	3,570	3,720	-35	-0.93	3,329,800	-
[9412]	26/06/02	3,890	3,910	3,595	3,755	-195	-4.94	6,144,300	-
[9412]	26/06/01	4,330	4,365	3,945	3,950	-520	-11.63	4,509,300	-
[9412]	26/05/29	4,600	4,600	4,435	4,470	-65	-1.43	4,559,100	-
[9412]	26/05/28	4,285	4,540	4,265	4,535	+80	+1.80	3,136,300	-
[9412]	26/05/27	4,625	4,720	4,425	4,455	-115	-2.52	4,040,700	-
[9412]	26/05/26	4,410	4,580	4,325	4,570	+115	+2.58	2,943,200	-
[9412]	26/05/25	4,400	4,530	4,365	4,455	+195	+4.58	2,687,000	-
[9412]	26/05/22	4,100	4,325	4,050	4,260	+145	+3.52	2,135,900	-
[9412]	26/05/21	4,235	4,430	4,090	4,115	-75	-1.79	2,721,500	-
[9412]	26/05/20	3,975	4,240	3,865	4,190	+145	+3.58	3,876,400	-
[9412]	26/05/19	4,100	4,185	4,035	4,045	+5	+0.12	2,249,400	-
[9412]	26/05/18	4,230	4,310	3,980	4,040	-140	-3.35	2,381,800	-
[9412]	26/05/15	4,305	4,345	4,085	4,180	+35	+0.84	2,897,500	-
[9412]	26/05/14	4,205	4,335	4,135	4,145	-60	-1.43	4,393,500	-
[9412]	26/05/13	3,895	4,220	3,835	4,205	+175	+4.34	3,162,100	-
[9412]	26/05/12	3,805	4,030	3,750	4,030	+280	+7.47	3,347,000	-
[9412]	26/05/11	3,800	3,840	3,705	3,750	+60	+1.63	2,527,900	-
[9412]	26/05/08	3,530	3,715	3,500	3,690	+205	+5.88	2,740,100	-
[9412]	26/05/07	3,605	3,620	3,470	3,485	-30	-0.85	4,437,300	-
[9412]	26/05/01	3,500	3,650	3,490	3,515	+65	+1.88	3,303,900	-
[9412]	26/04/30	3,420	3,530	3,330	3,450	+135	+4.07	2,790,600	-
[9412]	26/04/28	3,160	3,380	3,085	3,315	+225	+7.28	3,326,300	-
[9412]	26/04/27	3,215	3,220	3,060	3,090	-195	-5.94	1,820,200	-
[9412]	26/04/24	3,170	3,305	3,140	3,285	+115	+3.63	1,442,800	-
[9412]	26/04/23	3,125	3,200	3,100	3,170	0	0.00	1,650,400	-
[9412]	26/04/22	3,335	3,335	3,170	3,170	-235	-6.90	2,017,800	-
[9412]	26/04/21	3,350	3,420	3,260	3,405	+80	+2.41	1,360,000	-
[9412]	26/04/20	3,300	3,385	3,270	3,325	-45	-1.34	1,204,900	-
[9412]	26/04/17	3,250	3,385	3,215	3,370	+135	+4.17	1,570,000	-
[9412]	26/04/16	3,190	3,265	3,170	3,235	+90	+2.86	1,300,700	-
[9412]	26/04/15	3,205	3,255	3,125	3,145	-10	-0.32	948,200	-
[9412]	26/04/14	3,055	3,175	3,055	3,155	+140	+4.64	1,066,300	-
[9412]	26/04/13	2,990	3,040	2,980	3,015	-45	-1.47	1,304,500	-
[9412]	26/04/10	3,150	3,155	3,040	3,060	-80	-2.55	1,456,500	-
[9412]	26/04/09	3,160	3,185	3,090	3,140	+5	+0.16	861,500	-
[9412]	26/04/08	3,160	3,165	3,080	3,135	+90	+2.96	1,350,900	-
[9412]	26/04/07	3,095	3,105	3,005	3,045	-15	-0.49	1,077,300	-
[9412]	26/04/06	3,015	3,125	3,005	3,060	-10	-0.33	905,300	-
[9412]	26/04/03	3,080	3,085	3,020	3,070	+91	+3.05	858,700	-
[9412]	26/04/02	3,020	3,105	2,951	2,979	-36	-1.19	1,487,000	-
[9412]	26/04/01	3,045	3,045	2,933	3,015	+122	+4.22	1,117,800	-
[9412]	26/03/31	2,870	2,968	2,822	2,893	-33	-1.13	1,490,500	-
[9412]	26/03/30	2,890	2,957	2,872	2,926	-124	-4.07	1,426,100	-
[9412]	26/03/27	3,000	3,080	2,958	3,050	-20	-0.65	1,231,400	-
[9412]	26/03/26	3,070	3,110	3,000	3,070	-25	-0.81	1,360,900	-
[9412]	26/03/25	2,950	3,095	2,935	3,095	+227	+7.91	1,907,900	-
[9412]	26/03/24	2,928	2,928	2,800	2,868	+136	+4.98	1,270,600	-
[9412]	26/03/23	2,730	2,786	2,696	2,732	-68	-2.43	1,879,300	-
[9412]	26/03/19	2,794	2,855	2,760	2,800	-80	-2.78	1,533,900	-
[9412]	26/03/18	2,840	2,900	2,816	2,880	+68	+2.42	1,471,800	-
[9412]	26/03/17	2,969	2,999	2,810	2,812	-143	-4.84	1,963,200	-
[9412]	26/03/16	3,140	3,195	2,924	2,955	-140	-4.52	2,599,700	-
[9412]	26/03/13	2,824	3,140	2,824	3,095	+171	+5.85	3,383,300	-
[9412]	26/03/12	2,874	2,935	2,840	2,924	+49	+1.70	1,594,700	-
[9412]	26/03/11	2,863	2,929	2,842	2,875	+62	+2.20	854,000	-
[9412]	26/03/10	2,781	2,872	2,780	2,813	+82	+3.00	1,140,800	-
[9412]	26/03/09	2,807	2,846	2,637	2,731	-176	-6.05	1,829,100	-
[9412]	26/03/06	2,805	2,907	2,760	2,907	+30	+1.04	1,063,000	-
[9412]	26/03/05	2,902	2,975	2,860	2,877	+137	+5.00	1,718,000	-
[9412]	26/03/04	2,823	2,907	2,684	2,740	-133	-4.63	1,879,500	-
[9412]	26/03/03	2,973	3,030	2,857	2,873	-50	-1.71	1,563,700	-
[9412]	26/03/02	2,871	2,947	2,868	2,923	+52	+1.81	1,403,400	-
[9412]	26/02/27	2,804	2,871	2,804	2,871	+67	+2.39	990,800	-
[9412]	26/02/26	2,803	2,849	2,767	2,804	+6	+0.21	1,109,000	-
[9412]	26/02/25	2,839	2,839	2,757	2,798	-48	-1.69	887,200	-
[9412]	26/02/24	2,877	2,914	2,813	2,846	+46	+1.64	1,441,500	-
[9412]	26/02/20	2,767	2,834	2,765	2,800	-30	-1.06	1,016,300	-
[9412]	26/02/19	2,797	2,837	2,768	2,830	+26	+0.93	938,900	-
[9412]	26/02/18	2,777	2,817	2,760	2,804	+66	+2.41	1,428,600	-
[9412]	26/02/17	2,837	2,853	2,716	2,738	-140	-4.86	1,769,300	-
[9412]	26/02/16	2,822	2,895	2,785	2,878	+68	+2.42	863,700	-
[9412]	26/02/13	2,860	2,868	2,788	2,810	-118	-4.03	1,581,400	-
[9412]	26/02/12	2,860	2,933	2,811	2,928	+94	+3.32	1,590,500	-
[9412]	26/02/10	2,772	2,868	2,756	2,834	+82	+2.98	1,767,300	-
[9412]	26/02/09	2,700	2,809	2,670	2,752	+181	+7.04	2,200,400	-
[9412]	26/02/06	2,618	2,625	2,543	2,571	-16	-0.62	1,626,100	-
[9412]	26/02/05	2,688	2,719	2,545	2,587	-4	-0.15	3,012,500	-
[9412]	26/02/04	2,371	2,642	2,332	2,591	+266	+11.44	5,841,100	-
[9412]	26/02/03	2,262	2,338	2,258	2,325	+74	+3.29	1,238,100	-
[9412]	26/02/02	2,274	2,348	2,251	2,251	+20	+0.90	1,341,400	-
[9412]	26/01/30	2,290	2,327	2,210	2,231	-29	-1.28	1,457,100	-
[9412]	26/01/29	2,147	2,279	2,141	2,260	+147	+6.96	2,112,000	-
[9412]	26/01/28	2,130	2,149	2,112	2,113	-27	-1.26	690,700	-
[9412]	26/01/27	2,150	2,182	2,126	2,140	-7	-0.33	1,674,700	-
[9412]	26/01/26	2,134	2,156	2,101	2,147	-3	-0.14	892,000	-
[9412]	26/01/23	2,140	2,176	2,135	2,150	+31	+1.46	856,700	-
[9412]	26/01/22	2,202	2,216	2,114	2,119	-59	-2.71	1,134,600	-
[9412]	26/01/21	2,158	2,194	2,152	2,178	-30	-1.36	656,100	-
[9412]	26/01/20	2,237	2,249	2,190	2,208	-29	-1.30	757,900	-
[9412]	26/01/19	2,195	2,238	2,185	2,237	+34	+1.54	890,300	-
[9412]	26/01/16	2,202	2,208	2,170	2,203	-2	-0.09	911,900	-
[9412]	26/01/15	2,161	2,220	2,160	2,205	+28	+1.29	798,200	-
[9412]	26/01/14	2,190	2,207	2,150	2,177	-13	-0.59	1,328,800	-
[9412]	26/01/13	2,129	2,190	2,113	2,190	+104	+4.99	1,363,600	-
[9412]	26/01/09	2,060	2,092	2,046	2,086	+2	+0.10	761,400	-
[9412]	26/01/08	2,114	2,119	2,077	2,084	+20	+0.97	912,400	-
[9412]	26/01/07	2,072	2,096	2,048	2,064	-11	-0.53	816,500	-
[9412]	26/01/06	2,101	2,114	2,075	2,075	+46	+2.27	1,072,900	-
[9412]	26/01/05	2,025	2,067	2,015	2,029	+35	+1.76	805,800	-
[9412]	25/12/30	2,020	2,023	1,994	1,994	-12	-0.60	735,200	-
[9412]	25/12/29	2,022	2,029	1,993	2,006	-10	-0.50	943,600	-
[9412]	25/12/26	2,063	2,063	1,990	2,016	-31	-1.51	1,502,200	-
[9412]	25/12/25	2,141	2,148	2,038	2,047	-72	-3.40	1,046,800	-
[9412]	25/12/24	2,108	2,155	2,104	2,119	+17	+0.81	618,100	-
[9412]	25/12/23	2,100	2,110	2,067	2,102	+21	+1.01	734,000	-
[9412]	25/12/22	2,130	2,146	2,081	2,081	-10	-0.48	1,114,400	-
[9412]	25/12/19	2,058	2,107	2,050	2,091	+29	+1.41	1,176,200	-
[9412]	25/12/18	2,067	2,078	2,042	2,062	-19	-0.91	1,365,600	-
[9412]	25/12/17	2,099	2,102	2,065	2,081	+6	+0.29	998,800	-
[9412]	25/12/16	2,154	2,159	2,069	2,075	-63	-2.95	1,447,800	-
[9412]	25/12/15	2,160	2,175	2,123	2,138	-5	-0.23	1,046,000	-
[9412]	25/12/12	2,120	2,159	2,110	2,143	+39	+1.85	1,084,000	-
[9412]	25/12/11	2,137	2,177	2,097	2,104	+2	+0.10	1,410,800	-
[9412]	25/12/10	2,100	2,145	2,084	2,102	+3	+0.14	1,403,700	-
[9412]	25/12/09	2,080	2,102	2,030	2,099	+20	+0.96	1,505,700	-
[9412]	25/12/08	2,045	2,200	2,005	2,079	+44	+2.16	4,723,300	-
[9412]	25/12/05	1,968	2,052	1,921	2,035	+137	+7.22	3,403,100	-
[9412]	25/12/04	1,866	1,898	1,857	1,898	+18	+0.96	685,900	-
[9412]	25/12/03	1,852	1,930	1,844	1,880	+54	+2.96	1,220,100	-
[9412]	25/12/02	1,915	1,920	1,826	1,826	-88	-4.60	1,028,700	-
[9412]	25/12/01	1,935	1,951	1,902	1,914	-21	-1.09	833,900	-
[9412]	25/11/28	1,912	1,954	1,907	1,935	+18	+0.94	1,635,400	-
[9412]	25/11/27	1,840	1,932	1,814	1,917	+184	+10.62	2,450,000	-
[9412]	25/11/26	1,730	1,750	1,713	1,733	-10	-0.57	729,700	-
[9412]	25/11/25	1,740	1,766	1,721	1,743	-11	-0.63	459,000	-
[9412]	25/11/21	1,727	1,773	1,727	1,754	-13	-0.74	729,500	-
[9412]	25/11/20	1,751	1,775	1,729	1,767	+56	+3.27	718,800	-
[9412]	25/11/19	1,708	1,744	1,687	1,711	+17	+1.00	1,222,900	-
[9412]	25/11/18	1,750	1,766	1,694	1,694	-100	-5.57	1,328,100	-
[9412]	25/11/17	1,727	1,805	1,713	1,794	+75	+4.36	1,491,400	-
[9412]	25/11/14	1,695	1,728	1,691	1,719	-20	-1.15	866,300	-
[9412]	25/11/13	1,679	1,752	1,673	1,739	+67	+4.01	1,336,200	-
[9412]	25/11/12	1,653	1,699	1,650	1,672	+16	+0.97	1,520,100	-
[9412]	25/11/11	1,712	1,720	1,656	1,656	-50	-2.93	1,337,200	-
[9412]	25/11/10	1,715	1,728	1,686	1,706	-3	-0.18	984,000	-
[9412]	25/11/07	1,738	1,786	1,708	1,709	-90	-5.00	2,236,300	-
[9412]	25/11/06	1,770	1,818	1,706	1,799	+149	+9.03	4,804,200	-
[9412]	25/11/05	1,522	1,657	1,447	1,650	+123	+8.06	4,227,300	-
[9412]	25/11/04	1,533	1,560	1,517	1,527	+11	+0.73	1,164,100	-
[9412]	25/10/31	1,521	1,537	1,505	1,516	-2	-0.13	793,600	-
[9412]	25/10/30	1,480	1,523	1,460	1,518	+54	+3.69	2,534,500	-
[9412]	25/10/29	1,502	1,508	1,464	1,464	-17	-1.15	1,185,900	-
[9412]	25/10/28	1,517	1,519	1,481	1,481	-50	-3.27	886,200	-
[9412]	25/10/27	1,506	1,540	1,500	1,531	+42	+2.82	914,700	-
[9412]	25/10/24	1,500	1,525	1,481	1,489	+6	+0.40	901,600	-
[9412]	25/10/23	1,468	1,492	1,456	1,483	0	0.00	806,000	-
[9412]	25/10/22	1,454	1,490	1,444	1,483	+34	+2.35	664,300	-
[9412]	25/10/21	1,465	1,470	1,442	1,449	+3	+0.21	696,300	-
[9412]	25/10/20	1,445	1,454	1,427	1,446	+37	+2.63	605,800	-
[9412]	25/10/17	1,419	1,430	1,408	1,409	-34	-2.36	582,400	-
[9412]	25/10/16	1,440	1,459	1,432	1,443	+16	+1.12	767,200	-
[9412]	25/10/15	1,390	1,430	1,385	1,427	+37	+2.66	851,200	-
[9412]	25/10/14	1,419	1,421	1,372	1,390	-51	-3.54	1,833,500	-
[9412]	25/10/10	1,505	1,505	1,441	1,441	-82	-5.38	1,513,600	-
[9412]	25/10/09	1,520	1,537	1,512	1,523	+11	+0.73	752,500	-
[9412]	25/10/08	1,523	1,536	1,511	1,512	-9	-0.59	885,100	-
[9412]	25/10/07	1,507	1,532	1,492	1,521	+14	+0.93	1,203,200	-
[9412]	25/10/06	1,501	1,549	1,447	1,507	+96	+6.80	4,236,400	-
[9412]	25/10/03	1,420	1,442	1,385	1,411	+108	+8.29	2,110,800	-
[9412]	25/10/02	1,341	1,344	1,298	1,303	-38	-2.83	981,800	-
[9412]	25/10/01	1,378	1,381	1,335	1,341	-54	-3.87	819,600	-
[9412]	25/09/30	1,381	1,401	1,366	1,395	+25	+1.82	819,000	-
[9412]	25/09/29	1,390	1,390	1,363	1,370	-35	-2.49	704,800	-
[9412]	25/09/26	1,405	1,415	1,395	1,405	+11	+0.79	725,900	-
[9412]	25/09/25	1,403	1,406	1,380	1,394	-13	-0.92	702,000	-
[9412]	25/09/24	1,415	1,418	1,394	1,407	-8	-0.57	845,400	-
[9412]	25/09/22	1,411	1,420	1,403	1,415	+5	+0.35	669,500	-
[9412]	25/09/19	1,411	1,428	1,366	1,410	-1	-0.07	3,478,900	-
[9412]	25/09/18	1,415	1,443	1,411	1,411	0	0.00	974,600	-
[9412]	25/09/17	1,421	1,454	1,411	1,411	-22	-1.54	1,592,500	-
[9412]	25/09/16	1,355	1,441	1,349	1,433	+69	+5.06	1,858,300	-
[9412]	25/09/12	1,366	1,366	1,342	1,364	+20	+1.49	890,800	-
[9412]	25/09/11	1,360	1,366	1,342	1,344	-11	-0.81	619,400	-
[9412]	25/09/10	1,323	1,356	1,318	1,355	+7	+0.52	1,133,700	-
[9412]	25/09/09	1,361	1,385	1,345	1,348	+2	+0.15	925,400	-
[9412]	25/09/08	1,363	1,365	1,345	1,346	-5	-0.37	681,700	-
[9412]	25/09/05	1,349	1,351	1,329	1,351	-4	-0.30	1,043,400	-