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
[9436]	26/10/29	3,320	3,375	3,165	3,190	-155	-4.633782	3,364,200	291,572,121,600
[9436]	26/10/28	3,390	3,410	3,330	3,345	+5	+0.149701	407,700	305,739,431,936
[9436]	26/10/27	3,395	3,450	3,315	3,340	+15	+0.451128	401,800	305,282,416,640
[9436]	26/10/26	3,335	3,355	3,265	3,325	-10	-0.29985	406,100	303,911,370,752
[9436]	26/10/23	3,390	3,395	3,310	3,335	-65	-1.911765	292,000	305,110,614,016
[9436]	26/10/22	3,425	3,445	3,395	3,400	-15	-0.439239	224,100	311,057,285,120
[9436]	26/10/21	3,410	3,450	3,395	3,415	+45	+1.335312	236,000	312,429,608,960
[9436]	26/10/20	3,470	3,490	3,365	3,370	-85	-2.460203	267,300	308,312,670,208
[9436]	26/10/19	3,435	3,475	3,410	3,455	-5	-0.144509	206,700	316,089,106,432
[9436]	26/10/16	3,470	3,530	3,455	3,460	+15	+0.435414	291,500	316,546,547,712
[9436]	26/10/15	3,465	3,510	3,420	3,445	-45	-1.289398	298,500	315,174,223,872
[9436]	26/10/14	3,585	3,595	3,480	3,490	-120	-3.3241	395,900	319,291,162,624
[9436]	26/10/13	3,720	3,725	3,600	3,610	-105	-2.82638	349,100	330,269,655,040
[9436]	26/10/09	3,820	3,880	3,665	3,715	-100	-2.621232	548,200	339,875,823,616
[9436]	26/10/08	4,100	4,105	3,735	3,815	-280	-6.837607	736,000	349,024,583,680
[9436]	26/10/07	4,120	4,130	4,080	4,095	-25	-0.606796	154,400	374,641,065,984
[9436]	26/10/06	4,105	4,155	4,080	4,120	-10	-0.242131	200,600	376,928,239,616
[9436]	26/10/05	4,150	4,165	4,065	4,130	-25	-0.601685	215,800	377,843,122,176
[9436]	26/10/02	4,175	4,195	4,140	4,155	-30	-0.716846	176,100	380,130,328,576
[9436]	26/10/01	4,130	4,195	4,100	4,185	+55	+1.331719	231,200	382,874,943,488
[9436]	26/09/30	4,235	4,250	4,035	4,130	-105	-2.479339	484,900	377,843,122,176
[9436]	26/09/29	4,355	4,360	4,155	4,235	-130	-2.978236	284,100	387,449,323,520
[9436]	26/09/28	4,385	4,400	4,355	4,365	-20	-0.4561	184,800	399,342,665,728
[9436]	26/09/25	4,455	4,455	4,385	4,385	-20	-0.45403	142,000	401,172,430,848
[9436]	26/09/24	4,440	4,485	4,380	4,405	-45	-1.011236	183,000	403,002,163,200
[9436]	26/09/18	4,445	4,450	4,350	4,450	0	0	181,700	407,119,101,952
[9436]	26/09/17	4,465	4,505	4,450	4,450	+35	+0.792752	151,500	407,119,101,952
[9436]	26/09/16	4,385	4,415	4,345	4,415	+35	+0.799087	132,700	404,742,832,128
[9436]	26/09/15	4,360	4,400	4,340	4,380	+30	+0.689655	127,100	401,534,222,336
[9436]	26/09/14	4,310	4,375	4,300	4,350	+40	+0.928074	126,100	398,784,004,096
[9436]	26/09/11	4,270	4,365	4,240	4,310	+70	+1.650943	256,200	395,117,002,752
[9436]	26/09/10	4,225	4,255	4,165	4,240	+25	+0.59312	102,600	388,699,783,168
[9436]	26/09/09	4,185	4,245	4,170	4,215	+50	+1.20048	162,300	386,407,923,712
[9436]	26/09/08	4,190	4,195	4,160	4,165	-25	-0.596659	124,600	381,824,204,800
[9436]	26/09/07	4,185	4,190	4,140	4,190	+20	+0.479616	115,100	384,116,064,256
[9436]	26/09/04	4,140	4,180	4,105	4,170	+50	+1.213592	96,200	382,282,596,352
[9436]	26/09/03	4,130	4,165	4,120	4,120	-25	-0.603136	89,200	377,698,844,672
[9436]	26/09/02	4,170	4,195	4,105	4,145	-25	-0.59952	121,300	379,990,704,128
[9436]	26/09/01	4,120	4,205	4,095	4,170	+10	+0.240385	88,600	382,282,596,352
[9436]	26/08/31	4,135	4,200	4,130	4,160	+50	+1.216545	163,400	381,365,846,016
[9436]	26/08/28	4,075	4,135	4,075	4,110	+30	+0.735294	92,400	376,782,127,104
[9436]	26/08/27	4,095	4,100	4,055	4,080	-20	-0.487805	114,900	374,031,876,096
[9436]	26/08/26	4,075	4,140	4,060	4,100	+40	+0.985222	146,400	375,865,376,768
[9436]	26/08/25	4,025	4,075	3,995	4,060	+85	+2.138365	155,100	372,198,375,424
[9436]	26/08/24	4,020	4,040	3,950	3,975	-25	-0.625	97,600	365,288,882,176
[9436]	26/08/21	4,000	4,045	3,985	4,000	-15	-0.373599	88,200	367,586,312,192
[9436]	26/08/20	4,000	4,030	4,000	4,015	+25	+0.626566	86,200	368,964,763,648
[9436]	26/08/19	4,010	4,045	3,975	3,990	-20	-0.498753	171,200	366,667,333,632
[9436]	26/08/18	4,005	4,030	3,990	4,010	+5	+0.124844	120,400	368,505,257,984
[9436]	26/08/17	4,015	4,045	3,980	4,005	+5	+0.125	91,800	-
[9436]	26/08/14	3,940	4,000	3,910	4,000	+50	+1.265823	184,700	-
[9436]	26/08/13	4,085	4,095	3,945	3,950	-120	-2.948403	218,700	-
[9436]	26/08/12	4,100	4,120	4,040	4,070	-50	-1.213592	133,800	-
[9436]	26/08/10	4,125	4,160	4,065	4,120	-15	-0.362757	106,600	-
[9436]	26/08/07	4,095	4,155	4,070	4,135	+40	+0.976801	99,100	-
[9436]	26/08/06	4,150	4,160	4,040	4,095	-25	-0.606796	162,500	-
[9436]	26/08/05	4,065	4,145	4,050	4,120	+50	+1.228501	149,200	-
[9436]	26/08/04	4,070	4,100	3,980	4,070	+35	+0.86741	120,100	-
[9436]	26/08/03	3,895	4,045	3,885	4,035	+165	+4.263566	173,700	-
[9436]	26/07/31	3,750	3,910	3,730	3,870	+140	+3.753351	204,400	-
[9436]	26/07/30	3,725	3,745	3,685	3,730	-5	-0.133869	130,600	-
[9436]	26/07/29	3,825	3,830	3,715	3,735	-60	-1.581028	241,300	-
[9436]	26/07/28	3,840	3,845	3,775	3,795	-50	-1.30039	91,100	-
[9436]	26/07/27	3,850	3,875	3,820	3,845	+20	+0.522876	83,600	-
[9436]	26/07/24	3,800	3,825	3,775	3,825	+15	+0.393701	70,500	-
[9436]	26/07/23	3,785	3,825	3,775	3,810	+25	+0.660502	91,700	-
[9436]	26/07/22	3,775	3,815	3,765	3,785	0	0	98,500	-
[9436]	26/07/21	3,800	3,810	3,750	3,785	+50	+1.338688	82,600	-
[9436]	26/07/17	3,830	3,840	3,700	3,735	-65	-1.710526	108,100	-
[9436]	26/07/16	3,795	3,825	3,785	3,800	0	0	67,300	-
[9436]	26/07/15	3,745	3,800	3,725	3,800	+25	+0.662252	81,800	-
[9436]	26/07/14	3,735	3,785	3,725	3,775	+30	+0.801068	52,900	-
[9436]	26/07/13	3,760	3,785	3,725	3,745	0	0	104,300	-
[9436]	26/07/10	3,795	3,830	3,740	3,745	-50	-1.317523	77,800	-
[9436]	26/07/09	3,820	3,840	3,790	3,795	-45	-1.171875	68,900	-
[9436]	26/07/08	3,785	3,875	3,785	3,840	+55	+1.453104	95,500	-
[9436]	26/07/07	3,770	3,810	3,735	3,785	+5	+0.132275	124,700	-
[9436]	26/07/06	3,745	3,850	3,725	3,780	-65	-1.690507	210,800	-
[9436]	26/07/03	3,800	3,860	3,765	3,845	+85	+2.260638	115,800	-
[9436]	26/07/02	3,640	3,760	3,640	3,760	+120	+3.296703	94,300	-
[9436]	26/07/01	3,655	3,665	3,600	3,640	-30	-0.817439	82,500	-
[9436]	26/06/30	3,740	3,750	3,670	3,670	-55	-1.47651	101,200	-
[9436]	26/06/29	3,685	3,740	3,675	3,725	+40	+1.085482	88,500	-
[9436]	26/06/26	3,675	3,705	3,630	3,685	+10	+0.272109	70,700	-
[9436]	26/06/25	3,675	3,705	3,635	3,675	0	0	101,700	-
[9436]	26/06/24	3,735	3,745	3,655	3,675	-90	-2.390438	95,200	-
[9436]	26/06/23	3,670	3,780	3,665	3,765	+105	+2.868852	125,800	-
[9436]	26/06/22	3,650	3,685	3,625	3,660	+10	+0.273973	114,700	-
[9436]	26/06/19	3,640	3,670	3,605	3,650	+20	+0.550964	131,400	-
[9436]	26/06/18	3,660	3,690	3,610	3,630	-20	-0.547945	95,800	-
[9436]	26/06/17	3,660	3,695	3,615	3,650	-35	-0.949796	92,900	-
[9436]	26/06/16	3,680	3,710	3,620	3,685	-20	-0.539811	91,900	-
[9436]	26/06/15	3,740	3,750	3,685	3,705	-35	-0.935829	110,600	-
[9436]	26/06/12	3,770	3,780	3,725	3,740	+35	+0.944669	100,500	-
[9436]	26/06/11	3,760	3,815	3,690	3,705	0	0	142,100	-
[9436]	26/06/10	3,785	3,805	3,690	3,705	-25	-0.670241	155,100	-
[9436]	26/06/09	3,710	3,765	3,655	3,730	+80	+2.191781	145,600	-
[9436]	26/06/08	3,600	3,670	3,585	3,650	-15	-0.409277	152,100	-
[9436]	26/06/05	3,560	3,730	3,560	3,665	+105	+2.949438	121,700	-
[9436]	26/06/04	3,595	3,620	3,495	3,560	-55	-1.521438	168,200	-
[9436]	26/06/03	3,630	3,640	3,575	3,615	-15	-0.413223	104,800	-
[9436]	26/06/02	3,600	3,645	3,545	3,630	+30	+0.833333	185,900	-
[9436]	26/06/01	3,550	3,615	3,515	3,600	+50	+1.408451	90,400	-
[9436]	26/05/29	3,585	3,640	3,550	3,550	-35	-0.97629	153,600	-
[9436]	26/05/28	3,645	3,650	3,585	3,585	-80	-2.18281	82,200	-
[9436]	26/05/27	3,680	3,680	3,620	3,665	+10	+0.273598	98,000	-
[9436]	26/05/26	3,600	3,685	3,595	3,655	+40	+1.106501	80,300	-
[9436]	26/05/25	3,570	3,615	3,530	3,615	+45	+1.260504	114,300	-
[9436]	26/05/22	3,690	3,695	3,550	3,570	-60	-1.652893	110,900	-
[9436]	26/05/21	3,600	3,685	3,575	3,630	+65	+1.823282	167,600	-
[9436]	26/05/20	3,510	3,650	3,495	3,565	+55	+1.566952	173,100	-
[9436]	26/05/19	3,395	3,520	3,390	3,510	+115	+3.387334	140,900	-
[9436]	26/05/18	3,400	3,430	3,370	3,395	0	0	125,700	-
[9436]	26/05/15	3,335	3,410	3,330	3,395	+45	+1.343284	105,300	-
[9436]	26/05/14	3,325	3,365	3,280	3,350	+80	+2.446483	106,300	-
[9436]	26/05/13	3,310	3,315	3,270	3,270	-35	-1.059002	78,200	-
[9436]	26/05/12	3,230	3,340	3,230	3,305	-40	-1.195815	272,600	-
[9436]	26/05/11	3,280	3,390	3,220	3,345	+160	+5.023548	234,800	-
[9436]	26/05/08	3,275	3,290	3,130	3,185	-85	-2.599388	206,200	-
[9436]	26/05/07	3,320	3,345	3,270	3,270	-15	-0.456621	163,200	-
[9436]	26/05/01	3,355	3,355	3,280	3,285	-70	-2.086438	128,600	-
[9436]	26/04/30	3,325	3,370	3,295	3,355	+35	+1.054217	138,100	-
[9436]	26/04/28	3,340	3,340	3,295	3,320	-30	-0.895522	86,600	-
[9436]	26/04/27	3,370	3,375	3,335	3,350	-25	-0.740741	83,300	-
[9436]	26/04/24	3,415	3,420	3,370	3,375	0	0	76,000	-
[9436]	26/04/23	3,340	3,400	3,335	3,375	+20	+0.596125	159,300	-
[9436]	26/04/22	3,390	3,395	3,330	3,355	-45	-1.323529	113,300	-
[9436]	26/04/21	3,410	3,425	3,385	3,400	-10	-0.293255	97,800	-
[9436]	26/04/20	3,410	3,415	3,375	3,410	0	0	73,600	-
[9436]	26/04/17	3,460	3,465	3,385	3,410	-50	-1.445087	93,300	-
[9436]	26/04/16	3,460	3,480	3,440	3,460	+15	+0.435414	67,300	-
[9436]	26/04/15	3,460	3,495	3,430	3,445	-15	-0.433526	79,400	-
[9436]	26/04/14	3,455	3,475	3,425	3,460	+30	+0.874636	66,000	-
[9436]	26/04/13	3,440	3,470	3,400	3,430	+5	+0.145985	100,100	-
[9436]	26/04/10	3,495	3,550	3,400	3,425	-45	-1.29683	120,500	-
[9436]	26/04/09	3,440	3,495	3,425	3,470	+30	+0.872093	185,100	-
[9436]	26/04/08	3,410	3,465	3,395	3,440	+60	+1.775148	158,200	-
[9436]	26/04/07	3,410	3,430	3,340	3,380	-30	-0.879765	199,600	-
[9436]	26/04/06	3,515	3,535	3,410	3,410	-100	-2.849003	125,600	-
[9436]	26/04/03	3,465	3,515	3,455	3,510	+40	+1.152738	85,800	-
[9436]	26/04/02	3,460	3,520	3,445	3,470	+5	+0.1443	146,500	-
[9436]	26/04/01	3,460	3,475	3,420	3,465	+30	+0.873362	101,500	-
[9436]	26/03/31	3,420	3,475	3,405	3,435	+10	+0.291971	131,300	-
[9436]	26/03/30	3,365	3,430	3,355	3,425	-80	-2.282454	202,000	-
[9436]	26/03/27	3,475	3,510	3,450	3,505	+30	+0.863309	113,700	-
[9436]	26/03/26	3,495	3,495	3,450	3,475	-5	-0.143678	152,500	-
[9436]	26/03/25	3,500	3,530	3,465	3,480	+25	+0.723589	86,000	-
[9436]	26/03/24	3,440	3,460	3,425	3,455	+80	+2.37037	111,100	-
[9436]	26/03/23	3,400	3,430	3,355	3,375	-55	-1.603499	121,500	-
[9436]	26/03/19	3,430	3,455	3,420	3,430	-55	-1.578192	105,700	-
[9436]	26/03/18	3,500	3,515	3,470	3,485	-10	-0.286123	109,200	-
[9436]	26/03/17	3,455	3,515	3,435	3,495	+60	+1.746725	99,600	-
[9436]	26/03/16	3,425	3,460	3,410	3,435	+25	+0.733138	68,900	-
[9436]	26/03/13	3,340	3,455	3,335	3,410	+15	+0.441826	118,800	-
[9436]	26/03/12	3,440	3,450	3,360	3,395	-45	-1.30814	105,500	-
[9436]	26/03/11	3,405	3,465	3,390	3,440	+60	+1.775148	79,300	-
[9436]	26/03/10	3,320	3,445	3,305	3,380	+105	+3.206107	138,500	-
[9436]	26/03/09	3,330	3,330	3,245	3,275	-110	-3.249631	134,300	-
[9436]	26/03/06	3,315	3,390	3,315	3,385	+55	+1.651652	106,000	-
[9436]	26/03/05	3,345	3,370	3,315	3,330	+50	+1.52439	106,300	-
[9436]	26/03/04	3,320	3,340	3,235	3,280	-100	-2.95858	139,800	-
[9436]	26/03/03	3,370	3,390	3,330	3,380	0	0	110,400	-
[9436]	26/03/02	3,310	3,380	3,310	3,380	+25	+0.745156	93,800	-
[9436]	26/02/27	3,315	3,360	3,305	3,355	+50	+1.512859	141,200	-
[9436]	26/02/26	3,305	3,325	3,290	3,305	0	0	102,200	-
[9436]	26/02/25	3,345	3,345	3,305	3,305	-5	-0.151057	87,600	-
[9436]	26/02/24	3,300	3,335	3,285	3,310	+5	+0.151286	85,000	-
[9436]	26/02/20	3,340	3,340	3,300	3,305	-35	-1.047904	88,800	-
[9436]	26/02/19	3,320	3,355	3,320	3,340	+20	+0.60241	62,900	-
[9436]	26/02/18	3,325	3,330	3,295	3,320	+20	+0.606061	123,700	-
[9436]	26/02/17	3,285	3,315	3,270	3,300	+35	+1.071975	130,700	-
[9436]	26/02/16	3,200	3,270	3,200	3,265	+45	+1.397516	130,100	-
[9436]	26/02/13	3,250	3,250	3,200	3,220	-20	-0.617284	111,400	-
[9436]	26/02/12	3,245	3,290	3,235	3,240	-5	-0.154083	146,800	-
[9436]	26/02/10	3,265	3,300	3,230	3,245	-10	-0.30722	174,700	-
[9436]	26/02/09	3,250	3,280	3,220	3,255	-25	-0.762195	211,600	-
[9436]	26/02/06	3,300	3,325	3,265	3,280	-40	-1.204819	196,800	-
[9436]	26/02/05	3,315	3,350	3,300	3,320	-15	-0.449775	124,400	-
[9436]	26/02/04	3,370	3,405	3,330	3,335	-45	-1.331361	155,000	-
[9436]	26/02/03	3,345	3,405	3,320	3,380	+35	+1.046338	124,400	-
[9436]	26/02/02	3,250	3,370	3,220	3,345	+105	+3.240741	267,900	-
[9436]	26/01/30	3,135	3,270	3,095	3,240	+170	+5.537459	292,000	-
[9436]	26/01/29	3,080	3,090	3,025	3,070	+5	+0.163132	105,300	-
[9436]	26/01/28	3,110	3,110	3,045	3,065	-35	-1.129032	139,800	-
[9436]	26/01/27	3,095	3,110	3,070	3,100	+5	+0.161551	130,400	-
[9436]	26/01/26	3,150	3,160	3,085	3,095	-40	-1.275917	137,800	-
[9436]	26/01/23	3,150	3,195	3,110	3,135	+15	+0.480769	148,800	-
[9436]	26/01/22	3,050	3,140	3,050	3,120	+80	+2.631579	127,400	-
[9436]	26/01/21	3,040	3,055	3,010	3,040	0	0	95,500	-
[9436]	26/01/20	3,030	3,085	3,020	3,040	+35	+1.164725	107,700	-
[9436]	26/01/19	2,978	3,015	2,964	3,005	+65	+2.210884	146,500	-
[9436]	26/01/16	2,910	2,945	2,905	2,940	+41	+1.414281	117,200	-
[9436]	26/01/15	2,900	2,908	2,886	2,899	-1	-0.034483	78,200	-
[9436]	26/01/14	2,881	2,902	2,860	2,900	-12	-0.412088	141,600	-
[9436]	26/01/13	2,860	2,953	2,850	2,912	+60	+2.103787	152,800	-
[9436]	26/01/09	2,846	2,864	2,828	2,852	+10	+0.351865	72,100	-
[9436]	26/01/08	2,815	2,850	2,815	2,842	+15	+0.530598	64,300	-
[9436]	26/01/07	2,840	2,840	2,815	2,827	-27	-0.946041	85,500	-
[9436]	26/01/06	2,876	2,882	2,848	2,854	-22	-0.764951	87,000	-
[9436]	26/01/05	2,831	2,879	2,831	2,876	+44	+1.553672	92,500	-
[9436]	25/12/30	2,830	2,838	2,818	2,832	+16	+0.568182	72,100	-
[9436]	25/12/29	2,806	2,827	2,804	2,816	+12	+0.42796	47,400	-
[9436]	25/12/26	2,812	2,818	2,802	2,804	-14	-0.496806	48,300	-
[9436]	25/12/25	2,822	2,822	2,797	2,818	+13	+0.463458	92,700	-
[9436]	25/12/24	2,840	2,849	2,792	2,805	-19	-0.672805	69,800	-
[9436]	25/12/23	2,805	2,836	2,805	2,824	+32	+1.146132	62,500	-
[9436]	25/12/22	2,818	2,819	2,757	2,792	-3	-0.107335	157,600	-
[9436]	25/12/19	2,826	2,833	2,777	2,795	-47	-1.653765	162,000	-
[9436]	25/12/18	2,813	2,858	2,813	2,842	+35	+1.246883	115,400	-
[9436]	25/12/17	2,845	2,845	2,807	2,807	-12	-0.425683	138,600	-
[9436]	25/12/16	2,864	2,875	2,813	2,819	-21	-0.739437	175,200	-
[9436]	25/12/15	2,828	2,855	2,808	2,840	+33	+1.175632	151,000	-
[9436]	25/12/12	2,805	2,817	2,765	2,807	-11	-0.390348	144,800	-
[9436]	25/12/11	2,808	2,821	2,784	2,818	+32	+1.1486	91,100	-
[9436]	25/12/10	2,820	2,823	2,779	2,786	0	0	120,600	-
[9436]	25/12/09	2,798	2,798	2,751	2,786	-1	-0.035881	92,000	-
[9436]	25/12/08	2,765	2,788	2,738	2,787	+24	+0.868621	78,500	-
[9436]	25/12/05	2,742	2,764	2,726	2,763	+21	+0.765864	88,400	-
[9436]	25/12/04	2,763	2,777	2,724	2,742	-1	-0.036456	96,400	-
[9436]	25/12/03	2,791	2,791	2,728	2,743	-48	-1.719814	111,100	-
[9436]	25/12/02	2,793	2,805	2,762	2,791	+21	+0.758123	99,100	-
[9436]	25/12/01	2,805	2,816	2,748	2,770	-35	-1.247772	130,700	-
[9436]	25/11/28	2,800	2,819	2,797	2,805	-6	-0.213447	62,700	-
[9436]	25/11/27	2,805	2,839	2,798	2,811	+23	+0.824964	86,400	-
[9436]	25/11/26	2,747	2,789	2,747	2,788	+41	+1.492537	82,000	-
[9436]	25/11/25	2,792	2,792	2,724	2,747	-20	-0.722804	76,700	-
[9436]	25/11/21	2,734	2,768	2,727	2,767	+15	+0.545058	87,200	-
[9436]	25/11/20	2,805	2,809	2,742	2,752	-17	-0.61394	79,400	-
[9436]	25/11/19	2,765	2,795	2,762	2,769	+5	+0.180897	116,500	-
[9436]	25/11/18	2,802	2,806	2,752	2,764	-38	-1.356174	115,100	-
[9436]	25/11/17	2,751	2,802	2,751	2,802	+62	+2.262774	120,500	-
[9436]	25/11/14	2,714	2,740	2,709	2,740	+25	+0.92081	92,200	-
[9436]	25/11/13	2,729	2,746	2,698	2,715	-14	-0.513008	100,200	-
[9436]	25/11/12	2,705	2,748	2,699	2,729	+24	+0.887246	137,300	-
[9436]	25/11/11	2,680	2,705	2,654	2,705	+37	+1.386807	117,700	-
[9436]	25/11/10	2,630	2,668	2,622	2,668	+62	+2.379125	259,000	-
[9436]	25/11/07	2,569	2,606	2,562	2,606	+32	+1.243201	128,400	-
[9436]	25/11/06	2,556	2,578	2,551	2,574	+29	+1.139489	138,400	-
[9436]	25/11/05	2,552	2,568	2,521	2,545	-21	-0.818394	114,700	-
[9436]	25/11/04	2,572	2,574	2,551	2,566	-7	-0.272056	85,500	-
[9436]	25/10/31	2,574	2,579	2,548	2,573	-1	-0.03885	108,300	-
[9436]	25/10/30	2,548	2,585	2,531	2,574	+43	+1.698933	138,900	-
[9436]	25/10/29	2,583	2,596	2,527	2,531	-41	-1.59409	169,800	-
[9436]	25/10/28	2,610	2,623	2,570	2,572	-38	-1.455939	206,700	-
[9436]	25/10/27	2,540	2,632	2,536	2,610	-43	-1.620807	321,700	-
[9436]	25/10/24	2,620	2,655	2,601	2,653	+12	+0.454373	148,700	-
[9436]	25/10/23	2,623	2,650	2,613	2,641	+18	+0.686237	130,700	-
[9436]	25/10/22	2,626	2,631	2,612	2,623	+7	+0.267584	127,000	-
[9436]	25/10/21	2,640	2,646	2,609	2,616	-24	-0.909091	87,000	-
[9436]	25/10/20	2,629	2,644	2,618	2,640	+17	+0.648113	88,900	-
[9436]	25/10/17	2,606	2,627	2,594	2,623	+1	+0.038139	85,700	-
[9436]	25/10/16	2,610	2,627	2,593	2,622	+8	+0.306044	89,000	-
[9436]	25/10/15	2,625	2,625	2,601	2,614	+10	+0.384025	88,500	-
[9436]	25/10/14	2,593	2,617	2,577	2,604	-24	-0.913242	94,000	-
[9436]	25/10/10	2,656	2,656	2,628	2,628	-29	-1.091457	61,900	-
[9436]	25/10/09	2,640	2,660	2,612	2,657	+15	+0.567752	66,600	-
[9436]	25/10/08	2,631	2,657	2,627	2,642	+11	+0.418092	57,200	-
[9436]	25/10/07	2,629	2,631	2,605	2,631	+5	+0.190404	67,300	-
[9436]	25/10/06	2,648	2,648	2,614	2,626	+9	+0.343905	72,600	-
[9436]	25/10/03	2,563	2,635	2,563	2,617	+58	+2.26651	115,400	-
[9436]	25/10/02	2,574	2,575	2,546	2,559	+2	+0.078217	74,600	-
[9436]	25/10/01	2,616	2,625	2,550	2,557	-55	-2.105666	86,100	-
[9436]	25/09/30	2,615	2,616	2,580	2,612	+6	+0.230238	98,100	-
[9436]	25/09/29	2,633	2,653	2,601	2,606	-59	-2.213884	111,600	-
[9436]	25/09/26	2,640	2,695	2,635	2,665	+35	+1.330798	76,400	-
[9436]	25/09/25	2,650	2,650	2,600	2,630	-5	-0.189753	99,400	-
[9436]	25/09/24	2,705	2,710	2,635	2,635	-55	-2.04461	109,600	-
[9436]	25/09/22	2,650	2,710	2,645	2,690	+65	+2.47619	159,000	-
[9436]	25/09/19	2,610	2,630	2,605	2,625	+10	+0.382409	94,000	-
[9436]	25/09/18	2,620	2,625	2,610	2,615	0	0	60,600	-
[9436]	25/09/17	2,615	2,620	2,595	2,615	-5	-0.19084	60,600	-
[9436]	25/09/16	2,625	2,630	2,620	2,620	-5	-0.190476	70,200	-
[9436]	25/09/12	2,620	2,625	2,600	2,625	+10	+0.382409	62,400	-
[9436]	25/09/11	2,595	2,620	2,585	2,615	+25	+0.965251	66,000	-
[9436]	25/09/10	2,580	2,590	2,575	2,590	+10	+0.387597	34,600	-
[9436]	25/09/09	2,575	2,600	2,575	2,580	+10	+0.389105	54,000	-
[9436]	25/09/08	2,575	2,580	2,545	2,570	0	0	73,600	-
[9436]	25/09/05	2,615	2,615	2,565	2,570	-40	-1.532567	75,000	-