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
[9658]	26/10/29	1,249	1,260	1,226	1,233	-28	-2.22046	155,500	40,020,320,256
[9658]	26/10/28	1,270	1,284	1,255	1,261	-13	-1.020408	160,800	40,929,136,640
[9658]	26/10/27	1,260	1,280	1,246	1,274	+4	+0.314961	130,100	41,351,086,080
[9658]	26/10/26	1,283	1,295	1,266	1,270	-11	-0.858704	159,400	41,221,255,168
[9658]	26/10/23	1,280	1,304	1,257	1,281	-9	-0.697674	226,200	41,578,291,200
[9658]	26/10/22	1,260	1,301	1,251	1,290	+42	+3.365385	183,200	41,870,409,728
[9658]	26/10/21	1,226	1,254	1,222	1,248	+15	+1.216545	117,200	40,507,187,200
[9658]	26/10/20	1,251	1,251	1,226	1,233	-22	-1.752988	69,500	40,020,320,256
[9658]	26/10/19	1,256	1,270	1,245	1,255	-1	-0.079618	65,800	40,734,392,320
[9658]	26/10/16	1,230	1,262	1,230	1,256	+44	+3.630363	105,900	40,766,849,024
[9658]	26/10/15	1,205	1,225	1,204	1,212	-10	-0.818331	89,500	39,338,708,992
[9658]	26/10/14	1,215	1,228	1,201	1,222	+11	+0.90834	67,200	39,663,288,320
[9658]	26/10/13	1,215	1,216	1,186	1,211	-4	-0.329218	163,200	39,306,252,288
[9658]	26/10/09	1,176	1,238	1,166	1,215	+39	+3.316327	152,900	39,436,083,200
[9658]	26/10/08	1,135	1,187	1,132	1,176	+37	+3.248464	190,600	38,170,234,880
[9658]	26/10/07	1,137	1,152	1,132	1,139	-10	-0.870322	31,500	36,969,299,968
[9658]	26/10/06	1,132	1,152	1,132	1,149	+17	+1.501767	86,500	37,293,875,200
[9658]	26/10/05	1,117	1,136	1,117	1,132	+10	+0.891266	55,000	36,742,094,848
[9658]	26/10/02	1,128	1,133	1,106	1,122	-15	-1.319261	70,600	36,417,519,616
[9658]	26/10/01	1,123	1,142	1,122	1,137	+8	+0.708592	44,800	36,904,382,464
[9658]	26/09/30	1,132	1,139	1,123	1,129	-6	-0.528634	57,900	36,644,724,736
[9658]	26/09/29	1,123	1,139	1,118	1,135	-24	-2.070751	129,300	36,839,469,056
[9658]	26/09/28	1,174	1,174	1,149	1,159	+15	+1.311189	221,800	37,618,454,528
[9658]	26/09/25	1,123	1,144	1,120	1,144	+27	+2.417189	130,900	37,131,587,584
[9658]	26/09/24	1,108	1,119	1,107	1,117	+8	+0.721371	118,700	36,255,232,000
[9658]	26/09/18	1,113	1,113	1,096	1,109	-4	-0.359389	79,500	35,995,570,176
[9658]	26/09/17	1,092	1,113	1,092	1,113	+18	+1.643836	90,500	36,125,401,088
[9658]	26/09/16	1,101	1,111	1,095	1,095	-6	-0.544959	72,400	35,541,159,936
[9658]	26/09/15	1,084	1,107	1,079	1,101	+24	+2.228412	88,700	35,735,908,352
[9658]	26/09/14	1,055	1,078	1,050	1,077	+21	+1.988636	74,900	34,956,922,880
[9658]	26/09/11	1,055	1,061	1,046	1,056	-14	-1.308411	62,400	34,275,311,616
[9658]	26/09/10	1,048	1,070	1,047	1,070	+19	+1.807802	90,500	34,729,717,760
[9658]	26/09/09	1,059	1,062	1,048	1,051	-16	-1.499531	91,300	34,113,024,000
[9658]	26/09/08	1,075	1,076	1,065	1,067	-11	-1.020408	76,800	34,632,347,648
[9658]	26/09/07	1,096	1,099	1,077	1,078	-18	-1.642336	79,000	34,989,379,584
[9658]	26/09/04	1,095	1,105	1,095	1,096	+1	+0.091324	49,400	35,573,620,736
[9658]	26/09/03	1,094	1,101	1,093	1,095	+1	+0.091408	61,700	35,541,159,936
[9658]	26/09/02	1,107	1,109	1,093	1,094	-26	-2.321429	117,300	35,508,703,232
[9658]	26/09/01	1,112	1,125	1,106	1,120	+7	+0.628931	79,600	36,352,602,112
[9658]	26/08/31	1,124	1,136	1,098	1,113	+19	+1.736746	173,700	36,125,401,088
[9658]	26/08/28	1,071	1,098	1,071	1,094	+16	+1.48423	78,700	35,508,703,232
[9658]	26/08/27	1,085	1,097	1,071	1,078	-12	-1.100917	66,300	34,989,379,584
[9658]	26/08/26	1,074	1,099	1,074	1,090	+12	+1.113173	102,300	35,378,872,320
[9658]	26/08/25	1,073	1,078	1,067	1,078	+2	+0.185874	84,500	34,989,379,584
[9658]	26/08/24	1,069	1,090	1,066	1,076	+10	+0.938086	105,800	34,924,466,176
[9658]	26/08/21	1,065	1,074	1,057	1,066	+1	+0.093897	73,900	34,599,890,944
[9658]	26/08/20	1,049	1,068	1,044	1,065	+16	+1.525262	67,500	34,565,537,792
[9658]	26/08/19	1,066	1,070	1,048	1,049	-14	-1.317027	59,600	34,046,242,816
[9658]	26/08/18	1,056	1,064	1,043	1,063	+7	+0.662879	84,200	34,500,624,384
[9658]	26/08/17	1,077	1,085	1,056	1,056	-28	-2.583026	71,400	-
[9658]	26/08/14	1,008	1,084	1,005	1,084	+16	+1.498127	247,000	-
[9658]	26/08/13	1,057	1,072	1,056	1,068	+13	+1.232227	96,200	-
[9658]	26/08/12	1,050	1,061	1,050	1,055	+6	+0.571973	78,100	-
[9658]	26/08/10	1,046	1,050	1,026	1,049	+8	+0.768492	76,300	-
[9658]	26/08/07	1,034	1,044	1,025	1,041	+6	+0.57971	44,900	-
[9658]	26/08/06	1,010	1,041	1,009	1,035	+21	+2.071006	83,400	-
[9658]	26/08/05	1,000	1,016	998	1,014	+12	+1.197605	76,100	-
[9658]	26/08/04	1,016	1,021	998	1,002	-14	-1.377953	105,900	-
[9658]	26/08/03	1,036	1,036	1,008	1,016	-19	-1.835749	91,600	-
[9658]	26/07/31	1,063	1,063	1,035	1,035	-32	-2.999063	72,700	-
[9658]	26/07/30	1,075	1,080	1,063	1,067	-18	-1.658986	75,300	-
[9658]	26/07/29	1,058	1,091	1,054	1,085	+30	+2.843602	110,000	-
[9658]	26/07/28	1,056	1,060	1,045	1,055	0	0	57,600	-
[9658]	26/07/27	1,037	1,055	1,037	1,055	+23	+2.228682	87,700	-
[9658]	26/07/24	1,050	1,050	1,024	1,032	+7	+0.682927	103,200	-
[9658]	26/07/23	1,036	1,036	1,018	1,025	-10	-0.966184	65,000	-
[9658]	26/07/22	1,031	1,035	1,017	1,035	+5	+0.485437	45,200	-
[9658]	26/07/21	1,042	1,052	1,030	1,030	0	0	63,400	-
[9658]	26/07/17	1,030	1,042	1,027	1,030	-5	-0.483092	62,200	-
[9658]	26/07/16	1,030	1,040	1,030	1,035	-4	-0.384986	40,900	-
[9658]	26/07/15	1,028	1,039	1,028	1,039	+11	+1.070039	32,200	-
[9658]	26/07/14	1,028	1,037	1,026	1,028	+3	+0.292683	49,700	-
[9658]	26/07/13	1,033	1,041	1,025	1,025	-13	-1.252408	43,800	-
[9658]	26/07/10	1,040	1,044	1,031	1,038	+5	+0.484027	46,000	-
[9658]	26/07/09	1,035	1,040	1,030	1,033	-3	-0.289575	32,700	-
[9658]	26/07/08	1,048	1,049	1,036	1,036	-7	-0.671141	54,300	-
[9658]	26/07/07	1,023	1,043	1,020	1,043	+29	+2.859961	94,800	-
[9658]	26/07/06	1,019	1,023	1,011	1,014	-4	-0.392927	60,400	-
[9658]	26/07/03	1,011	1,022	1,009	1,018	+12	+1.192843	74,500	-
[9658]	26/07/02	1,002	1,012	997	1,006	+10	+1.004016	60,500	-
[9658]	26/07/01	998	999	991	996	0	0	32,400	-
[9658]	26/06/30	1,001	1,002	987	996	-8	-0.796813	65,000	-
[9658]	26/06/29	1,002	1,020	998	1,004	+11	+1.107754	63,800	-
[9658]	26/06/26	986	996	980	993	+15	+1.533742	56,200	-
[9658]	26/06/25	994	994	977	978	-13	-1.311806	71,500	-
[9658]	26/06/24	994	1,003	989	991	-2	-0.20141	56,300	-
[9658]	26/06/23	992	994	979	993	0	0	83,600	-
[9658]	26/06/22	994	999	986	993	0	0	62,400	-
[9658]	26/06/19	1,007	1,008	987	993	-14	-1.390268	74,700	-
[9658]	26/06/18	999	1,009	999	1,007	+15	+1.512097	33,200	-
[9658]	26/06/17	998	1,005	990	992	+3	+0.303337	53,400	-
[9658]	26/06/16	993	994	984	989	-12	-1.198801	51,100	-
[9658]	26/06/15	1,002	1,003	995	1,001	+13	+1.315789	65,300	-
[9658]	26/06/12	996	996	983	988	-7	-0.703518	61,500	-
[9658]	26/06/11	1,006	1,012	986	995	-11	-1.093439	58,200	-
[9658]	26/06/10	1,015	1,022	1,001	1,006	-10	-0.984252	45,200	-
[9658]	26/06/09	1,030	1,035	1,014	1,016	-9	-0.878049	51,700	-
[9658]	26/06/08	1,020	1,031	1,017	1,025	0	0	95,700	-
[9658]	26/06/05	1,028	1,040	1,025	1,025	+4	+0.391773	66,800	-
[9658]	26/06/04	1,010	1,027	994	1,021	-3	-0.292969	72,800	-
[9658]	26/06/03	1,020	1,028	1,014	1,024	-7	-0.678952	99,300	-
[9658]	26/06/02	1,024	1,036	1,019	1,031	+5	+0.487329	132,800	-
[9658]	26/06/01	1,037	1,040	1,022	1,026	-10	-0.965251	113,800	-
[9658]	26/05/29	1,017	1,045	1,017	1,036	+24	+2.371542	111,500	-
[9658]	26/05/28	1,015	1,017	1,005	1,012	-1	-0.098717	86,900	-
[9658]	26/05/27	999	1,013	988	1,013	+16	+1.604814	142,300	-
[9658]	26/05/26	998	1,003	991	997	+8	+0.808898	103,300	-
[9658]	26/05/25	1,000	1,000	988	989	+3	+0.30426	107,300	-
[9658]	26/05/22	986	995	974	986	+3	+0.305188	127,300	-
[9658]	26/05/21	976	987	974	983	+10	+1.027749	130,400	-
[9658]	26/05/20	970	984	962	973	+15	+1.565762	122,300	-
[9658]	26/05/19	956	969	951	958	+17	+1.806589	147,400	-
[9658]	26/05/18	960	960	937	941	-27	-2.789256	90,300	-
[9658]	26/05/15	931	974	925	968	+52	+5.676856	164,400	-
[9658]	26/05/14	928	928	913	916	-4	-0.434783	93,400	-
[9658]	26/05/13	926	928	920	920	-6	-0.647948	44,500	-
[9658]	26/05/12	930	934	924	926	-3	-0.322928	37,200	-
[9658]	26/05/11	931	936	927	929	-2	-0.214823	62,900	-
[9658]	26/05/08	934	934	923	931	-2	-0.214362	63,900	-
[9658]	26/05/07	934	934	927	933	+5	+0.538793	51,900	-
[9658]	26/05/01	929	929	916	928	+6	+0.650759	86,600	-
[9658]	26/04/30	922	924	916	922	-1	-0.108342	78,800	-
[9658]	26/04/28	920	924	918	923	+3	+0.326087	82,100	-
[9658]	26/04/27	925	925	918	920	-7	-0.755124	99,100	-
[9658]	26/04/24	935	938	923	927	-7	-0.749465	110,800	-
[9658]	26/04/23	950	950	928	934	-15	-1.580611	89,400	-
[9658]	26/04/22	938	957	936	949	+11	+1.172708	182,000	-
[9658]	26/04/21	948	950	938	938	-11	-1.159115	58,000	-
[9658]	26/04/20	952	957	945	949	-1	-0.105263	54,000	-
[9658]	26/04/17	958	962	950	950	-3	-0.314795	33,100	-
[9658]	26/04/16	962	964	950	953	+6	+0.63358	60,600	-
[9658]	26/04/15	950	961	945	947	+5	+0.530786	99,500	-
[9658]	26/04/14	944	947	936	942	+7	+0.748663	70,100	-
[9658]	26/04/13	940	945	935	935	-5	-0.531915	87,200	-
[9658]	26/04/10	956	960	935	940	-16	-1.67364	92,000	-
[9658]	26/04/09	979	979	956	956	-16	-1.646091	83,500	-
[9658]	26/04/08	972	975	962	972	+7	+0.725389	98,400	-
[9658]	26/04/07	969	973	958	965	+7	+0.730689	51,900	-
[9658]	26/04/06	951	971	949	958	+11	+1.161563	86,700	-
[9658]	26/04/03	943	959	939	947	+1	+0.105708	64,600	-
[9658]	26/04/02	953	962	939	946	-9	-0.942408	72,200	-
[9658]	26/04/01	947	955	939	955	+23	+2.467811	111,700	-
[9658]	26/03/31	939	942	918	932	-2	-0.214133	126,400	-
[9658]	26/03/30	929	944	918	934	-40	-4.106776	285,000	-
[9658]	26/03/27	967	974	965	974	+8	+0.828157	178,502	-
[9658]	26/03/26	967	968	961	966	-2	-0.206612	135,901	-
[9658]	26/03/25	970	972	963	968	+2	+0.207039	137,401	-
[9658]	26/03/24	966	970	960	966	+11	+1.151832	105,001	-
[9658]	26/03/23	973	973	951	955	-21	-2.151639	234,602	-
[9658]	26/03/19	989	989	976	976	-17	-1.711984	107,701	-
[9658]	26/03/18	982	993	980	993	+16	+1.637666	76,501	-
[9658]	26/03/17	980	988	976	977	-2	-0.20429	103,501	-
[9658]	26/03/16	975	988	972	979	0	0	215,702	-
[9658]	26/03/13	983	989	972	979	-10	-1.011122	215,102	-
[9658]	26/03/12	999	999	988	989	-14	-1.395813	150,902	-
[9658]	26/03/11	1,019	1,021	1,003	1,003	-11	-1.084813	69,301	-
[9658]	26/03/10	1,024	1,024	1,003	1,014	+10	+0.996016	90,601	-
[9658]	26/03/09	994	1,011	985	1,004	-2	-0.198807	158,702	-
[9658]	26/03/06	1,014	1,014	997	1,006	-8	-0.788955	80,101	-
[9658]	26/03/05	1,018	1,028	1,013	1,014	+20	+2.012072	76,801	-
[9658]	26/03/04	1,013	1,013	989	994	-27	-2.644466	205,202	-
[9658]	26/03/03	1,036	1,036	1,018	1,021	-10	-0.969932	99,601	-
[9658]	26/03/02	1,033	1,039	1,026	1,031	+7	+0.683594	135,301	-
[9658]	26/02/27	1,021	1,029	1,021	1,024	0	0	77,101	-
[9658]	26/02/26	999	1,028	999	1,024	+26	+2.60521	146,401	-
[9658]	26/02/25	1,006	1,008	992	998	-5	-0.498504	236,702	-
[9658]	26/02/24	1,023	1,023	999	1,003	-13	-1.279528	156,002	-
[9658]	26/02/20	1,028	1,028	1,011	1,016	-17.333333	-1.677419	88,201	-
[9658]	26/02/19	1,020	1,033.333333	1,011.666667	1,033.333333	+18.333333	+1.80624	137,100	-
[9658]	26/02/18	1,023.333333	1,023.333333	1,013.333333	1,015	-5	-0.490196	93,900	-
[9658]	26/02/17	1,020	1,033.333333	1,018.333333	1,020	-6.666667	-0.649351	65,100	-
[9658]	26/02/16	1,021.666667	1,026.666667	1,011.666667	1,026.666667	-15	-1.44	129,600	-
[9658]	26/02/13	1,055	1,055	1,016.666667	1,041.666667	-26.666666	-2.4961	193,800	-
[9658]	26/02/12	1,091.666667	1,091.666667	1,065	1,068.333333	-15	-1.384615	75,900	-
[9658]	26/02/10	1,075	1,088.333333	1,075	1,083.333333	+8.333333	+0.775194	64,500	-
[9658]	26/02/09	1,081.666667	1,081.666667	1,061.666667	1,075	+8.333333	+0.78125	95,700	-
[9658]	26/02/06	1,103.333333	1,103.333333	1,065	1,066.666667	-36.666666	-3.323263	106,500	-
[9658]	26/02/05	1,103.333333	1,111.666667	1,100	1,103.333333	-1.666667	-0.15083	58,800	-
[9658]	26/02/04	1,130	1,130	1,098.333333	1,105	-21.666667	-1.923077	81,000	-
[9658]	26/02/03	1,128.333333	1,128.333333	1,121.666667	1,126.666667	+8.333334	+0.745157	43,800	-
[9658]	26/02/02	1,120	1,130	1,116.666667	1,118.333333	0	0	50,400	-
[9658]	26/01/30	1,130	1,130	1,118.333333	1,118.333333	-13.333334	-1.178203	57,900	-
[9658]	26/01/29	1,135	1,135	1,116.666667	1,131.666667	-3.333333	-0.293686	44,100	-
[9658]	26/01/28	1,131.666667	1,135	1,113.333333	1,135	-1.666667	-0.146628	67,800	-
[9658]	26/01/27	1,138.333333	1,146.666667	1,133.333333	1,136.666667	-1.666666	-0.146413	45,300	-
[9658]	26/01/26	1,166.666667	1,166.666667	1,130	1,138.333333	-28.333334	-2.428571	83,100	-
[9658]	26/01/23	1,186.666667	1,186.666667	1,163.333333	1,166.666667	-13.333333	-1.129943	84,300	-
[9658]	26/01/22	1,163.333333	1,180	1,163.333333	1,180	+16.666667	+1.432665	75,600	-
[9658]	26/01/21	1,155	1,166.666667	1,150	1,163.333333	+1.666666	+0.143472	38,400	-
[9658]	26/01/20	1,183.333333	1,183.333333	1,160	1,161.666667	-21.666666	-1.830986	67,200	-
[9658]	26/01/19	1,200	1,200	1,181.666667	1,183.333333	-5	-0.420757	41,100	-
[9658]	26/01/16	1,193.333333	1,193.333333	1,173.333333	1,188.333333	-11.666667	-0.972222	64,500	-
[9658]	26/01/15	1,195	1,200	1,190	1,200	+5	+0.41841	52,500	-
[9658]	26/01/14	1,190	1,201.666667	1,190	1,195	-1.666667	-0.139276	50,700	-
[9658]	26/01/13	1,198.333333	1,205	1,190	1,196.666667	+1.666667	+0.13947	112,800	-
[9658]	26/01/09	1,183.333333	1,198.333333	1,181.666667	1,195	+13.333333	+1.12835	63,600	-
[9658]	26/01/08	1,185	1,195	1,181.666667	1,181.666667	-3.333333	-0.281294	67,800	-
[9658]	26/01/07	1,170	1,190	1,165	1,185	+15	+1.282051	76,200	-
[9658]	26/01/06	1,176.666667	1,181.666667	1,170	1,170	-6.666667	-0.566572	39,000	-
[9658]	26/01/05	1,186.666667	1,190	1,168.333333	1,176.666667	-10	-0.842697	65,700	-
[9658]	25/12/30	1,183.333333	1,188.333333	1,175	1,186.666667	-3.333333	-0.280112	47,400	-
[9658]	25/12/29	1,183.333333	1,193.333333	1,181.666667	1,190	+8.333333	+0.705219	186,900	-
[9658]	25/12/26	1,188.333333	1,190	1,181.666667	1,181.666667	-6.666666	-0.56101	41,100	-
[9658]	25/12/25	1,215	1,215	1,188.333333	1,188.333333	-15	-1.246537	70,800	-
[9658]	25/12/24	1,206.666667	1,213.333333	1,198.333333	1,203.333333	-3.333334	-0.276243	45,900	-
[9658]	25/12/23	1,185	1,211.666667	1,185	1,206.666667	+21.666667	+1.828411	50,100	-
[9658]	25/12/22	1,201.666667	1,201.666667	1,185	1,185	-1.666667	-0.140449	34,800	-
[9658]	25/12/19	1,188.333333	1,201.666667	1,183.333333	1,186.666667	-10	-0.835655	57,300	-
[9658]	25/12/18	1,186.666667	1,203.333333	1,181.666667	1,196.666667	+18.333334	+1.55587	54,600	-
[9658]	25/12/17	1,178.333333	1,181.666667	1,170	1,178.333333	-6.666667	-0.562588	28,800	-
[9658]	25/12/16	1,191.666667	1,191.666667	1,176.666667	1,185	-6.666667	-0.559441	40,500	-
[9658]	25/12/15	1,180	1,198.333333	1,180	1,191.666667	+18.333334	+1.5625	52,200	-
[9658]	25/12/12	1,168.333333	1,178.333333	1,165	1,173.333333	+13.333333	+1.149425	100,200	-
[9658]	25/12/11	1,140	1,161.666667	1,140	1,160	+20	+1.754386	61,800	-
[9658]	25/12/10	1,143.333333	1,165	1,140	1,140	-6.666667	-0.581395	147,900	-
[9658]	25/12/09	1,148.333333	1,153.333333	1,143.333333	1,146.666667	-10	-0.864553	97,800	-
[9658]	25/12/08	1,166.666667	1,170	1,150	1,156.666667	-6.666666	-0.573066	97,500	-
[9658]	25/12/05	1,166.666667	1,171.666667	1,156.666667	1,163.333333	-8.333334	-0.711238	51,600	-
[9658]	25/12/04	1,166.666667	1,180	1,163.333333	1,171.666667	+5	+0.428571	84,000	-
[9658]	25/12/03	1,166.666667	1,186.666667	1,166.666667	1,166.666667	+3.333334	+0.286533	119,400	-
[9658]	25/12/02	1,166.666667	1,171.666667	1,160	1,163.333333	+5	+0.431655	45,300	-
[9658]	25/12/01	1,160	1,165	1,146.666667	1,158.333333	-13.333334	-1.13798	92,400	-
[9658]	25/11/28	1,151.666667	1,171.666667	1,151.666667	1,171.666667	+3.333334	+0.285307	57,600	-
[9658]	25/11/27	1,168.333333	1,173.333333	1,160	1,168.333333	0	0	53,400	-
[9658]	25/11/26	1,156.666667	1,171.666667	1,146.666667	1,168.333333	+13.333333	+1.154401	80,700	-
[9658]	25/11/25	1,180	1,180	1,148.333333	1,155	-5	-0.431034	79,800	-
[9658]	25/11/21	1,150	1,170	1,148.333333	1,160	+5	+0.4329	58,800	-
[9658]	25/11/20	1,173.333333	1,181.666667	1,155	1,155	-13.333333	-1.141227	64,800	-
[9658]	25/11/19	1,178.333333	1,185	1,155	1,168.333333	-5	-0.426136	83,100	-
[9658]	25/11/18	1,158.333333	1,176.666667	1,143.333333	1,173.333333	+18.333333	+1.587302	69,300	-
[9658]	25/11/17	1,158.333333	1,160	1,136.666667	1,155	+10	+0.873362	77,100	-
[9658]	25/11/14	1,153.333333	1,165	1,145	1,145	-10	-0.865801	36,900	-
[9658]	25/11/13	1,151.666667	1,165	1,145	1,155	+13.333333	+1.167883	34,800	-
[9658]	25/11/12	1,143.333333	1,155	1,135	1,141.666667	-15	-1.29683	66,300	-
[9658]	25/11/11	1,166.666667	1,173.333333	1,146.666667	1,156.666667	-30	-2.52809	139,500	-
[9658]	25/11/10	1,188.333333	1,193.333333	1,176.666667	1,186.666667	0	0	114,300	-
[9658]	25/11/07	1,170	1,188.333333	1,161.666667	1,186.666667	+5	+0.423131	128,700	-
[9658]	25/11/06	1,175	1,191.666667	1,173.333333	1,181.666667	+6.666667	+0.567376	84,000	-
[9658]	25/11/05	1,150	1,190	1,146.666667	1,175	-23.333333	-1.947149	204,000	-
[9658]	25/11/04	1,213.333333	1,218.333333	1,160	1,198.333333	+171.666666	+16.720779	288,900	-
[9658]	25/10/31	1,031.666667	1,031.666667	1,008.333333	1,026.666667	+11.666667	+1.149425	55,200	-
[9658]	25/10/30	1,000	1,030	996.333333	1,015	+8.333333	+0.827815	255,900	-
[9658]	25/10/29	1,026.666667	1,026.666667	1,006.666667	1,006.666667	-18.333333	-1.788618	60,000	-
[9658]	25/10/28	1,036.666667	1,043.333333	1,023.333333	1,025	-30	-2.843602	70,800	-
[9658]	25/10/27	1,033.333333	1,056.666667	1,033.333333	1,055	+21.666667	+2.096774	60,300	-
[9658]	25/10/24	1,033.333333	1,041.666667	1,021.666667	1,033.333333	0	0	45,900	-
[9658]	25/10/23	1,033.333333	1,045	1,025	1,033.333333	0	0	51,000	-
[9658]	25/10/22	1,031.666667	1,033.333333	1,021.666667	1,033.333333	+11.666666	+1.141925	57,900	-
[9658]	25/10/21	1,023.333333	1,030	1,013.333333	1,021.666667	+5	+0.491803	48,000	-
[9658]	25/10/20	1,010	1,016.666667	1,003.333333	1,016.666667	+24.333334	+2.452133	28,800	-
[9658]	25/10/17	1,000	1,010	989.333333	992.333333	-11	-1.096346	34,200	-
[9658]	25/10/16	1,011.666667	1,016.666667	998	1,003.333333	-10	-0.986842	31,200	-
[9658]	25/10/15	995.333333	1,016.666667	995.333333	1,013.333333	+30.333333	+3.085792	39,600	-
[9658]	25/10/14	979	1,001.666667	968.333333	983	+4	+0.40858	108,900	-
[9658]	25/10/10	982	990.666667	971.666667	979	-18	-1.805416	92,100	-
[9658]	25/10/09	999.666667	999.666667	986.333333	997	-4.666667	-0.46589	58,800	-
[9658]	25/10/08	987.333333	1,028.333333	986.333333	1,001.666667	+18.333334	+1.864407	163,800	-
[9658]	25/10/07	992.333333	993.333333	972	983.333333	-4.666667	-0.472335	61,200	-
[9658]	25/10/06	961.333333	991.333333	954.333333	988	+45.666667	+4.846127	81,600	-
[9658]	25/10/03	939.333333	952.333333	938.333333	942.333333	+2.666666	+0.283789	38,400	-
[9658]	25/10/02	950	957	939.666667	939.666667	-20.333333	-2.118056	68,700	-
[9658]	25/10/01	980.333333	980.333333	956.666667	960	-26.333333	-2.669821	86,400	-
[9658]	25/09/30	990	993.666667	975.666667	986.333333	-3.666667	-0.37037	47,100	-
[9658]	25/09/29	991.666667	992.666667	966.666667	990	-3.666667	-0.369004	237,000	-
[9658]	25/09/26	988.333333	993.666667	986	993.666667	+4.666667	+0.471857	47,100	-
[9658]	25/09/25	991.333333	991.333333	979	989	0	0	48,000	-
[9658]	25/09/24	1,000	1,003.333333	988	989	-11	-1.1	42,600	-
[9658]	25/09/22	999.666667	1,000	988.666667	1,000	+6.666667	+0.671141	48,600	-
[9658]	25/09/19	991	1,001.666667	983.666667	993.333333	+0.333333	+0.033568	46,800	-
[9658]	25/09/18	998.666667	998.666667	983.333333	993	+8.666667	+0.880461	30,000	-
[9658]	25/09/17	983.333333	990.666667	966.333333	984.333333	+2	+0.203597	54,300	-
[9658]	25/09/16	990	990	969.666667	982.333333	-6.666667	-0.674082	48,900	-
[9658]	25/09/12	1,003.333333	1,006.666667	989	989	-14.333333	-1.428571	79,200	-
[9658]	25/09/11	992.666667	1,010	985	1,003.333333	+18	+1.826793	111,300	-
[9658]	25/09/10	978	993.666667	977.333333	985.333333	+3	+0.305395	46,800	-
[9658]	25/09/09	978.666667	995	976.333333	982.333333	+3.666666	+0.374659	49,800	-
[9658]	25/09/08	973.333333	978.666667	966.666667	978.666667	+16	+1.66205	46,800	-
[9658]	25/09/05	943.666667	962.666667	938.333333	962.666667	+19	+2.013423	57,300	-