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
[9763]	26/10/29	1,211	1,211	1,197	1,205	-6	-0.495458	17,300	11,468,605,440
[9763]	26/10/28	1,232	1,232	1,211	1,211	-21	-1.704545	5,800	11,525,710,848
[9763]	26/10/27	1,235	1,235	1,220	1,232	+2	+0.162602	3,600	11,725,578,240
[9763]	26/10/26	1,215	1,230	1,215	1,230	+9	+0.737101	4,100	11,706,543,104
[9763]	26/10/23	1,214	1,221	1,209	1,221	+2	+0.164069	8,400	11,620,885,504
[9763]	26/10/22	1,219	1,231	1,214	1,219	0	0	5,100	11,601,850,368
[9763]	26/10/21	1,218	1,226	1,218	1,219	+6	+0.494641	2,800	11,601,850,368
[9763]	26/10/20	1,245	1,245	1,213	1,213	-20	-1.62206	8,700	11,544,745,984
[9763]	26/10/19	1,225	1,233	1,220	1,233	+8	+0.653061	5,000	11,735,096,320
[9763]	26/10/16	1,206	1,225	1,206	1,225	+16	+1.323408	7,000	11,658,955,776
[9763]	26/10/15	1,219	1,220	1,205	1,209	-15	-1.22549	9,400	11,506,675,712
[9763]	26/10/14	1,227	1,227	1,219	1,224	+5	+0.410172	3,200	11,649,438,720
[9763]	26/10/13	1,215	1,219	1,203	1,219	+14	+1.161826	8,200	11,601,850,368
[9763]	26/10/09	1,203	1,216	1,203	1,205	-4	-0.330852	9,400	11,468,605,440
[9763]	26/10/08	1,225	1,225	1,205	1,209	-29	-2.342488	15,500	11,506,675,712
[9763]	26/10/07	1,244	1,244	1,224	1,238	0	0	8,800	11,782,683,648
[9763]	26/10/06	1,233	1,240	1,233	1,238	+7	+0.568643	3,800	11,782,683,648
[9763]	26/10/05	1,231	1,232	1,216	1,231	0	0	10,100	11,716,061,184
[9763]	26/10/02	1,251	1,251	1,231	1,231	-23	-1.834131	8,900	11,716,061,184
[9763]	26/10/01	1,266	1,266	1,253	1,254	-12	-0.947867	5,400	11,934,963,712
[9763]	26/09/30	1,256	1,266	1,243	1,266	+22	+1.768489	9,800	12,049,173,504
[9763]	26/09/29	1,262	1,262	1,244	1,244	-44	-3.416149	14,800	11,839,789,056
[9763]	26/09/28	1,289	1,296	1,286	1,288	-1	-0.07758	9,300	12,258,558,976
[9763]	26/09/25	1,302	1,302	1,281	1,289	+10	+0.781861	5,900	12,268,077,056
[9763]	26/09/24	1,294	1,306	1,279	1,279	-16	-1.235521	19,200	12,172,901,376
[9763]	26/09/18	1,296	1,297	1,285	1,295	-5	-0.384615	10,600	12,325,181,440
[9763]	26/09/17	1,314	1,314	1,298	1,300	-8	-0.611621	6,500	12,372,769,792
[9763]	26/09/16	1,298	1,319	1,298	1,308	+13	+1.003861	11,500	12,448,909,312
[9763]	26/09/15	1,294	1,296	1,288	1,295	+10	+0.77821	3,000	12,325,181,440
[9763]	26/09/14	1,285	1,292	1,278	1,285	+7	+0.547731	9,500	12,230,006,784
[9763]	26/09/11	1,270	1,278	1,255	1,278	+8	+0.629921	10,900	12,163,384,320
[9763]	26/09/10	1,268	1,281	1,268	1,270	-4	-0.313972	7,000	12,087,243,776
[9763]	26/09/09	1,280	1,294	1,274	1,274	-8	-0.624025	8,900	12,125,314,048
[9763]	26/09/08	1,292	1,308	1,282	1,282	-10	-0.773994	20,400	12,201,454,592
[9763]	26/09/07	1,295	1,307	1,292	1,292	-3	-0.23166	8,700	12,296,629,248
[9763]	26/09/04	1,306	1,311	1,295	1,295	-12	-0.918133	14,000	12,325,181,440
[9763]	26/09/03	1,301	1,317	1,301	1,307	0	0	7,200	12,439,392,256
[9763]	26/09/02	1,319	1,320	1,306	1,307	-17	-1.283988	9,400	12,439,392,256
[9763]	26/09/01	1,330	1,338	1,316	1,324	+6	+0.455235	18,800	12,601,189,376
[9763]	26/08/31	1,318	1,328	1,313	1,318	-10	-0.753012	4,700	12,544,084,992
[9763]	26/08/28	1,328	1,328	1,312	1,328	+9	+0.682335	9,500	12,639,259,648
[9763]	26/08/27	1,322	1,322	1,310	1,319	-3	-0.226929	5,700	12,553,602,048
[9763]	26/08/26	1,306	1,332	1,306	1,322	+11	+0.839054	10,900	12,582,155,264
[9763]	26/08/25	1,309	1,313	1,305	1,311	+6	+0.45977	3,000	12,477,462,528
[9763]	26/08/24	1,313	1,314	1,302	1,305	+4	+0.307456	5,600	12,420,357,120
[9763]	26/08/21	1,286	1,303	1,286	1,301	+4	+0.308404	6,700	12,382,286,848
[9763]	26/08/20	1,292	1,304	1,292	1,297	+3	+0.231839	8,700	12,344,216,576
[9763]	26/08/19	1,305	1,305	1,280	1,294	-11	-0.842912	18,800	12,315,664,384
[9763]	26/08/18	1,316	1,319	1,305	1,305	-11	-0.835866	8,900	12,420,357,120
[9763]	26/08/17	1,325	1,335	1,316	1,316	-9	-0.679245	10,900	-
[9763]	26/08/14	1,322	1,334	1,311	1,325	+3	+0.226929	22,200	-
[9763]	26/08/13	1,321	1,325	1,310	1,322	+1	+0.0757	9,900	-
[9763]	26/08/12	1,299	1,321	1,299	1,321	+21	+1.615385	17,000	-
[9763]	26/08/10	1,280	1,313	1,280	1,300	+24	+1.880878	18,500	-
[9763]	26/08/07	1,264	1,294	1,264	1,276	+3	+0.235664	12,800	-
[9763]	26/08/06	1,265	1,277	1,260	1,273	+13	+1.031746	9,400	-
[9763]	26/08/05	1,260	1,278	1,260	1,260	0	0	12,800	-
[9763]	26/08/04	1,263	1,281	1,260	1,260	-13	-1.02121	17,200	-
[9763]	26/08/03	1,302	1,302	1,260	1,273	-38	-2.898551	26,200	-
[9763]	26/07/31	1,293	1,315	1,270	1,311	+26	+2.023346	33,100	-
[9763]	26/07/30	1,268	1,287	1,249	1,285	+29	+2.308917	26,800	-
[9763]	26/07/29	1,263	1,277	1,234	1,256	-4	-0.31746	41,800	-
[9763]	26/07/28	1,244	1,261	1,244	1,260	-1	-0.079302	16,000	-
[9763]	26/07/27	1,238	1,262	1,234	1,261	+23	+1.857835	14,200	-
[9763]	26/07/24	1,248	1,248	1,235	1,238	-15	-1.197127	9,000	-
[9763]	26/07/23	1,257	1,257	1,250	1,253	+9	+0.723473	3,000	-
[9763]	26/07/22	1,261	1,261	1,242	1,244	-10	-0.797448	9,900	-
[9763]	26/07/21	1,231	1,254	1,231	1,254	+24	+1.95122	12,200	-
[9763]	26/07/17	1,264	1,264	1,225	1,230	-17	-1.363272	24,100	-
[9763]	26/07/16	1,255	1,266	1,247	1,247	-8	-0.63745	8,500	-
[9763]	26/07/15	1,240	1,255	1,240	1,255	+10	+0.803213	7,900	-
[9763]	26/07/14	1,231	1,245	1,223	1,245	+9	+0.728155	11,100	-
[9763]	26/07/13	1,266	1,266	1,236	1,236	-11	-0.882117	22,300	-
[9763]	26/07/10	1,233	1,252	1,233	1,247	+18	+1.464605	12,700	-
[9763]	26/07/09	1,230	1,249	1,224	1,229	+8	+0.655201	8,200	-
[9763]	26/07/08	1,246	1,246	1,221	1,221	-16	-1.293452	8,800	-
[9763]	26/07/07	1,249	1,252	1,234	1,237	-8	-0.64257	13,800	-
[9763]	26/07/06	1,219	1,247	1,219	1,245	+26	+2.132896	14,900	-
[9763]	26/07/03	1,218	1,250	1,214	1,219	+4	+0.329218	26,000	-
[9763]	26/07/02	1,219	1,235	1,213	1,215	-1	-0.082237	19,800	-
[9763]	26/07/01	1,231	1,231	1,203	1,216	-6	-0.490998	14,700	-
[9763]	26/06/30	1,211	1,223	1,200	1,222	+15	+1.242751	16,800	-
[9763]	26/06/29	1,190	1,207	1,190	1,207	+24	+2.02874	13,000	-
[9763]	26/06/26	1,185	1,193	1,180	1,183	+5	+0.424448	14,000	-
[9763]	26/06/25	1,190	1,191	1,177	1,178	-8	-0.674536	10,700	-
[9763]	26/06/24	1,165	1,186	1,165	1,186	+15	+1.280956	11,700	-
[9763]	26/06/23	1,187	1,187	1,143	1,171	-16	-1.347936	43,300	-
[9763]	26/06/22	1,186	1,201	1,181	1,187	-7	-0.586265	22,800	-
[9763]	26/06/19	1,207	1,207	1,188	1,194	-4	-0.33389	9,500	-
[9763]	26/06/18	1,208	1,208	1,183	1,198	+1	+0.083542	17,100	-
[9763]	26/06/17	1,188	1,207	1,184	1,197	+1	+0.083612	11,100	-
[9763]	26/06/16	1,188	1,196	1,180	1,196	+8	+0.673401	11,700	-
[9763]	26/06/15	1,184	1,200	1,173	1,188	+14	+1.192504	25,800	-
[9763]	26/06/12	1,169	1,182	1,161	1,174	+14	+1.206897	20,700	-
[9763]	26/06/11	1,175	1,175	1,156	1,160	-28	-2.356902	35,600	-
[9763]	26/06/10	1,197	1,197	1,178	1,188	-3	-0.251889	19,100	-
[9763]	26/06/09	1,197	1,212	1,189	1,191	+5	+0.421585	15,100	-
[9763]	26/06/08	1,217	1,217	1,181	1,186	-31	-2.547247	28,100	-
[9763]	26/06/05	1,184	1,222	1,184	1,217	+33	+2.787162	20,400	-
[9763]	26/06/04	1,197	1,197	1,181	1,184	-13	-1.086048	20,600	-
[9763]	26/06/03	1,207	1,212	1,195	1,197	-3	-0.25	14,700	-
[9763]	26/06/02	1,206	1,218	1,191	1,200	-20	-1.639344	42,700	-
[9763]	26/06/01	1,246	1,246	1,192	1,220	-30	-2.4	85,800	-
[9763]	26/05/29	1,246	1,265	1,246	1,250	-7	-0.556881	13,100	-
[9763]	26/05/28	1,247	1,260	1,238	1,257	+4	+0.319234	11,400	-
[9763]	26/05/27	1,281	1,281	1,240	1,253	-20	-1.571092	16,500	-
[9763]	26/05/26	1,250	1,278	1,248	1,273	+23	+1.84	13,200	-
[9763]	26/05/25	1,248	1,266	1,235	1,250	+5	+0.401606	23,300	-
[9763]	26/05/22	1,248	1,258	1,226	1,245	-3	-0.240385	44,300	-
[9763]	26/05/21	1,241	1,250	1,232	1,248	+9	+0.726392	12,000	-
[9763]	26/05/20	1,255	1,255	1,228	1,239	-19	-1.510334	35,800	-
[9763]	26/05/19	1,273	1,274	1,252	1,258	-8	-0.631912	25,800	-
[9763]	26/05/18	1,290	1,309	1,262	1,266	-26	-2.012384	44,100	-
[9763]	26/05/15	1,278	1,306	1,278	1,292	+16	+1.253918	115,400	-
[9763]	26/05/14	1,312	1,314	1,266	1,276	-39	-2.965779	36,800	-
[9763]	26/05/13	1,312	1,326	1,300	1,315	+9	+0.689127	10,000	-
[9763]	26/05/12	1,296	1,310	1,296	1,306	+10	+0.771605	6,800	-
[9763]	26/05/11	1,304	1,308	1,296	1,296	-3	-0.230947	10,600	-
[9763]	26/05/08	1,291	1,299	1,279	1,299	+4	+0.30888	14,700	-
[9763]	26/05/07	1,310	1,316	1,280	1,295	+1	+0.07728	35,300	-
[9763]	26/05/01	1,283	1,294	1,266	1,294	+11	+0.857366	16,900	-
[9763]	26/04/30	1,308	1,308	1,272	1,283	-26	-1.986249	27,700	-
[9763]	26/04/28	1,285	1,310	1,285	1,309	+24	+1.867704	19,100	-
[9763]	26/04/27	1,297	1,299	1,278	1,285	-28	-2.132521	39,500	-
[9763]	26/04/24	1,312	1,318	1,301	1,313	+1	+0.07622	15,800	-
[9763]	26/04/23	1,330	1,330	1,305	1,312	-18	-1.353383	28,000	-
[9763]	26/04/22	1,352	1,352	1,326	1,330	-26	-1.917404	26,100	-
[9763]	26/04/21	1,353	1,369	1,352	1,356	+3	+0.221729	13,400	-
[9763]	26/04/20	1,355	1,385	1,345	1,353	-5	-0.368189	25,900	-
[9763]	26/04/17	1,356	1,360	1,351	1,358	+2	+0.147493	7,300	-
[9763]	26/04/16	1,352	1,374	1,351	1,356	+4	+0.295858	19,000	-
[9763]	26/04/15	1,381	1,388	1,351	1,352	-32	-2.312139	29,600	-
[9763]	26/04/14	1,401	1,403	1,375	1,384	-2	-0.1443	14,700	-
[9763]	26/04/13	1,406	1,406	1,383	1,386	-20	-1.422475	15,400	-
[9763]	26/04/10	1,422	1,422	1,393	1,406	-2	-0.142045	19,600	-
[9763]	26/04/09	1,443	1,443	1,407	1,408	-34	-2.357836	14,700	-
[9763]	26/04/08	1,438	1,444	1,432	1,442	+26	+1.836158	11,000	-
[9763]	26/04/07	1,420	1,432	1,405	1,416	+23	+1.651113	24,000	-
[9763]	26/04/06	1,404	1,413	1,390	1,393	-10	-0.712758	15,200	-
[9763]	26/04/03	1,412	1,428	1,387	1,403	+21	+1.519537	15,700	-
[9763]	26/04/02	1,401	1,428	1,380	1,382	-27	-1.916253	40,000	-
[9763]	26/04/01	1,438	1,439	1,391	1,409	+23	+1.659452	40,100	-
[9763]	26/03/31	1,460	1,460	1,385	1,386	-98	-6.603774	56,900	-
[9763]	26/03/30	1,458	1,498	1,458	1,484	-40	-2.624672	34,400	-
[9763]	26/03/27	1,514	1,533	1,504	1,524	+6	+0.395257	17,100	-
[9763]	26/03/26	1,518	1,536	1,518	1,518	0	0	10,200	-
[9763]	26/03/25	1,524	1,543	1,518	1,518	+9	+0.596421	24,600	-
[9763]	26/03/24	1,499	1,511	1,488	1,509	+50	+3.427005	18,900	-
[9763]	26/03/23	1,489	1,489	1,453	1,459	-77	-5.013021	50,701	-
[9763]	26/03/19	1,549	1,566	1,529	1,536	-43	-2.723243	27,300	-
[9763]	26/03/18	1,553	1,589	1,553	1,579	+43	+2.799479	18,300	-
[9763]	26/03/17	1,534	1,558	1,534	1,536	+2	+0.130378	10,800	-
[9763]	26/03/16	1,526	1,544	1,513	1,534	-2	-0.130208	18,000	-
[9763]	26/03/13	1,549	1,561	1,536	1,536	-37	-2.352193	34,800	-
[9763]	26/03/12	1,599	1,599	1,548	1,573	-26	-1.626016	25,200	-
[9763]	26/03/11	1,614	1,618	1,599	1,599	+6	+0.376648	18,300	-
[9763]	26/03/10	1,558	1,599	1,558	1,593	+59	+3.846154	17,700	-
[9763]	26/03/09	1,533	1,559	1,508	1,534	-69	-4.304429	70,201	-
[9763]	26/03/06	1,598	1,609	1,581	1,603	+4	+0.250156	12,600	-
[9763]	26/03/05	1,569	1,623	1,569	1,599	+53	+3.428202	26,100	-
[9763]	26/03/04	1,581	1,581	1,524	1,546	-58	-3.61596	68,101	-
[9763]	26/03/03	1,638	1,661	1,604	1,604	-37	-2.254723	34,200	-
[9763]	26/03/02	1,663	1,663	1,626	1,641	-25	-1.5006	30,300	-
[9763]	26/02/27	1,654	1,679	1,654	1,666	+7	+0.421941	31,200	-
[9763]	26/02/26	1,643	1,683	1,639	1,659	+20	+1.220256	44,100	-
[9763]	26/02/25	1,659	1,659	1,633	1,639	0	0	18,900	-
[9763]	26/02/24	1,619	1,648	1,603	1,639	+20	+1.23533	35,700	-
[9763]	26/02/20	1,626	1,626	1,603	1,619	-2.666667	-0.16444	21,000	-
[9763]	26/02/19	1,605	1,623.333333	1,583.333333	1,621.666667	+35	+2.205882	42,000	-
[9763]	26/02/18	1,580	1,598.333333	1,575	1,586.666667	+10	+0.634249	43,200	-
[9763]	26/02/17	1,556.666667	1,580	1,538.333333	1,576.666667	+23.333334	+1.502146	29,100	-
[9763]	26/02/16	1,556.666667	1,581.666667	1,553.333333	1,553.333333	+20	+1.304348	40,800	-
[9763]	26/02/13	1,561.666667	1,561.666667	1,521.666667	1,533.333333	-28.333334	-1.814301	39,600	-
[9763]	26/02/12	1,530	1,570	1,523.333333	1,561.666667	+38.333334	+2.516411	44,400	-
[9763]	26/02/10	1,520	1,536.666667	1,520	1,523.333333	+3.333333	+0.219298	27,600	-
[9763]	26/02/09	1,568.333333	1,568.333333	1,520	1,520	-25	-1.618123	64,500	-
[9763]	26/02/06	1,573.333333	1,606.666667	1,513.333333	1,545	-45	-2.830189	123,000	-
[9763]	26/02/05	1,600	1,603.333333	1,575	1,590	+5	+0.315457	16,200	-
[9763]	26/02/04	1,540	1,585	1,540	1,585	+21.666667	+1.385928	22,200	-
[9763]	26/02/03	1,533.333333	1,563.333333	1,520	1,563.333333	+35	+2.290076	36,000	-
[9763]	26/02/02	1,540	1,570	1,516.666667	1,528.333333	-5	-0.326087	54,900	-
[9763]	26/01/30	1,550	1,556.666667	1,530	1,533.333333	-15	-0.968784	51,600	-
[9763]	26/01/29	1,520	1,548.333333	1,516.666667	1,548.333333	+10	+0.650054	21,000	-
[9763]	26/01/28	1,550	1,550	1,523.333333	1,538.333333	-31.666667	-2.016985	34,500	-
[9763]	26/01/27	1,563.333333	1,570	1,536.666667	1,570	+3.333333	+0.212766	21,600	-
[9763]	26/01/26	1,583.333333	1,586.666667	1,561.666667	1,566.666667	-31.666666	-1.98123	44,400	-
[9763]	26/01/23	1,566.666667	1,598.333333	1,566.666667	1,598.333333	+31.666666	+2.021277	23,400	-
[9763]	26/01/22	1,593.333333	1,625	1,566.666667	1,566.666667	-6.666666	-0.423729	43,800	-
[9763]	26/01/21	1,533.333333	1,583.333333	1,528.333333	1,573.333333	+40	+2.608696	43,500	-
[9763]	26/01/20	1,528.333333	1,553.333333	1,511.666667	1,533.333333	+43.333333	+2.908277	52,800	-
[9763]	26/01/19	1,498.333333	1,505	1,466.666667	1,490	+3.333333	+0.224215	26,400	-
[9763]	26/01/16	1,471.666667	1,491.666667	1,460	1,486.666667	+18.333334	+1.248581	31,500	-
[9763]	26/01/15	1,450	1,468.333333	1,438.333333	1,468.333333	+15	+1.03211	31,500	-
[9763]	26/01/14	1,456.666667	1,468.333333	1,453.333333	1,453.333333	-11.666667	-0.79636	15,600	-
[9763]	26/01/13	1,478.333333	1,480	1,456.666667	1,465	+6.666667	+0.457143	39,000	-
[9763]	26/01/09	1,460	1,460	1,435	1,458.333333	-1.666667	-0.114155	36,300	-
[9763]	26/01/08	1,420	1,466.666667	1,420	1,460	+36.666667	+2.576112	45,000	-
[9763]	26/01/07	1,408.333333	1,431.666667	1,395	1,423.333333	+15	+1.065089	40,200	-
[9763]	26/01/06	1,413.333333	1,430	1,398.333333	1,408.333333	+10	+0.715137	63,600	-
[9763]	26/01/05	1,350	1,400	1,345	1,398.333333	+55	+4.094293	55,500	-
[9763]	25/12/30	1,311.666667	1,386.666667	1,311.666667	1,343.333333	+35	+2.675159	37,200	-
[9763]	25/12/29	1,290	1,308.333333	1,290	1,308.333333	+20	+1.552393	7,800	-
[9763]	25/12/26	1,283.333333	1,291.666667	1,271.666667	1,288.333333	+3.333333	+0.259403	12,900	-
[9763]	25/12/25	1,285	1,293.333333	1,285	1,285	0	0	5,700	-
[9763]	25/12/24	1,286.666667	1,300	1,285	1,285	-5	-0.387597	9,000	-
[9763]	25/12/23	1,288.333333	1,290	1,281.666667	1,290	+1.666667	+0.129366	6,300	-
[9763]	25/12/22	1,296.666667	1,298.333333	1,285	1,288.333333	0	0	6,900	-
[9763]	25/12/19	1,278.333333	1,291.666667	1,276.666667	1,288.333333	+8.333333	+0.651042	10,200	-
[9763]	25/12/18	1,278.333333	1,290	1,275	1,280	+13.333333	+1.052632	8,400	-
[9763]	25/12/17	1,278.333333	1,278.333333	1,265	1,266.666667	-8.333333	-0.653595	10,500	-
[9763]	25/12/16	1,290	1,298.333333	1,275	1,275	-21.666667	-1.670951	12,900	-
[9763]	25/12/15	1,273.333333	1,296.666667	1,273.333333	1,296.666667	+23.333334	+1.832461	16,500	-
[9763]	25/12/12	1,263.333333	1,276.666667	1,255	1,273.333333	+16.666666	+1.32626	27,300	-
[9763]	25/12/11	1,263.333333	1,263.333333	1,255	1,256.666667	-5	-0.396301	4,800	-
[9763]	25/12/10	1,250	1,261.666667	1,250	1,261.666667	+13.333334	+1.068091	5,100	-
[9763]	25/12/09	1,265	1,270	1,248.333333	1,248.333333	-10	-0.794702	15,000	-
[9763]	25/12/08	1,251.666667	1,263.333333	1,251.666667	1,258.333333	+8.333333	+0.666667	4,500	-
[9763]	25/12/05	1,258.333333	1,258.333333	1,250	1,250	-8.333333	-0.662252	8,100	-
[9763]	25/12/04	1,253.333333	1,268.333333	1,246.666667	1,258.333333	-3.333334	-0.264201	16,500	-
[9763]	25/12/03	1,266.666667	1,270	1,255	1,261.666667	-5	-0.394737	9,900	-
[9763]	25/12/02	1,261.666667	1,266.666667	1,243.333333	1,266.666667	+5	+0.396301	11,400	-
[9763]	25/12/01	1,303.333333	1,303.333333	1,256.666667	1,261.666667	-18.333333	-1.432292	33,300	-
[9763]	25/11/28	1,265	1,280	1,263.333333	1,280	+21.666667	+1.721854	26,400	-
[9763]	25/11/27	1,246.666667	1,265	1,246.666667	1,258.333333	+18.333333	+1.478495	19,500	-
[9763]	25/11/26	1,233.333333	1,240	1,225	1,240	+13.333333	+1.086956	14,700	-
[9763]	25/11/25	1,225	1,228.333333	1,211.666667	1,226.666667	+11.666667	+0.96022	12,000	-
[9763]	25/11/21	1,201.666667	1,220	1,201.666667	1,215	+1.666667	+0.137363	7,500	-
[9763]	25/11/20	1,206.666667	1,216.666667	1,183.333333	1,213.333333	+15	+1.251739	14,100	-
[9763]	25/11/19	1,188.333333	1,206.666667	1,178.333333	1,198.333333	+11.666666	+0.983146	17,400	-
[9763]	25/11/18	1,203.333333	1,208.333333	1,183.333333	1,186.666667	-10	-0.835655	32,700	-
[9763]	25/11/17	1,223.333333	1,233.333333	1,195	1,196.666667	-20	-1.643836	37,800	-
[9763]	25/11/14	1,210	1,236.666667	1,210	1,216.666667	-10	-0.815217	11,400	-
[9763]	25/11/13	1,218.333333	1,235	1,216.666667	1,226.666667	+11.666667	+0.96022	15,300	-
[9763]	25/11/12	1,203.333333	1,218.333333	1,201.666667	1,215	+13.333333	+1.10957	16,800	-
[9763]	25/11/11	1,201.666667	1,210	1,196.666667	1,201.666667	0	0	14,700	-
[9763]	25/11/10	1,221.666667	1,221.666667	1,191.666667	1,201.666667	+16.666667	+1.40647	68,700	-
[9763]	25/11/07	1,146.666667	1,185	1,143.333333	1,185	+41.666667	+3.644315	116,700	-
[9763]	25/11/06	1,123.333333	1,153.333333	1,123.333333	1,143.333333	+26.666666	+2.38806	33,600	-
[9763]	25/11/05	1,133.333333	1,133.333333	1,103.333333	1,116.666667	-16.666666	-1.470588	25,500	-
[9763]	25/11/04	1,133.333333	1,143.333333	1,133.333333	1,133.333333	0	0	22,800	-
[9763]	25/10/31	1,138.333333	1,146.666667	1,128.333333	1,133.333333	-1.666667	-0.146843	21,900	-
[9763]	25/10/30	1,131.666667	1,150	1,123.333333	1,135	+11.666667	+1.038576	10,800	-
[9763]	25/10/29	1,130	1,130	1,115	1,123.333333	-1.666667	-0.148148	11,400	-
[9763]	25/10/28	1,145	1,145	1,120	1,125	-21.666667	-1.889535	10,200	-
[9763]	25/10/27	1,143.333333	1,153.333333	1,138.333333	1,146.666667	+16.666667	+1.474926	19,800	-
[9763]	25/10/24	1,140	1,140	1,128.333333	1,130	-10	-0.877193	9,300	-
[9763]	25/10/23	1,131.666667	1,140	1,125	1,140	+6.666667	+0.588235	7,800	-
[9763]	25/10/22	1,113.333333	1,133.333333	1,113.333333	1,133.333333	+20	+1.796407	8,700	-
[9763]	25/10/21	1,125	1,125	1,113.333333	1,113.333333	-1.666667	-0.149477	5,400	-
[9763]	25/10/20	1,118.333333	1,123.333333	1,115	1,115	+8.333333	+0.753012	14,400	-
[9763]	25/10/17	1,105	1,115	1,100	1,106.666667	-10	-0.895522	28,200	-
[9763]	25/10/16	1,116.666667	1,118.333333	1,108.333333	1,116.666667	+1.666667	+0.149477	10,800	-
[9763]	25/10/15	1,091.666667	1,115	1,091.666667	1,115	+30	+2.764977	15,600	-
[9763]	25/10/14	1,101.666667	1,108.333333	1,083.333333	1,085	-20	-1.809955	48,000	-
[9763]	25/10/10	1,125	1,125	1,101.666667	1,105	-26.666667	-2.356407	24,000	-
[9763]	25/10/09	1,125	1,136.666667	1,125	1,131.666667	+6.666667	+0.592593	11,100	-
[9763]	25/10/08	1,133.333333	1,136.666667	1,123.333333	1,125	0	0	10,800	-
[9763]	25/10/07	1,130	1,133.333333	1,125	1,125	-5	-0.442478	23,100	-
[9763]	25/10/06	1,130	1,136.666667	1,116.666667	1,130	+13.333333	+1.19403	48,300	-
[9763]	25/10/03	1,103.333333	1,121.666667	1,103.333333	1,116.666667	+13.333334	+1.208459	13,200	-
[9763]	25/10/02	1,110	1,111.666667	1,095	1,103.333333	-3.333334	-0.301205	17,700	-
[9763]	25/10/01	1,120	1,151.666667	1,103.333333	1,106.666667	-23.333333	-2.064897	62,100	-
[9763]	25/09/30	1,145	1,145	1,128.333333	1,130	-15	-1.310044	32,100	-
[9763]	25/09/29	1,153.333333	1,153.333333	1,138.333333	1,145	-31.666667	-2.691218	29,400	-
[9763]	25/09/26	1,166.666667	1,180	1,160	1,176.666667	+10	+0.857143	36,300	-
[9763]	25/09/25	1,166.666667	1,173.333333	1,163.333333	1,166.666667	+1.666667	+0.143062	29,100	-
[9763]	25/09/24	1,166.666667	1,166.666667	1,153.333333	1,165	+1.666667	+0.143267	20,700	-
[9763]	25/09/22	1,165	1,166.666667	1,158.333333	1,163.333333	+6.666666	+0.576369	24,000	-
[9763]	25/09/19	1,156.666667	1,166.666667	1,145	1,156.666667	+3.333334	+0.289017	42,000	-
[9763]	25/09/18	1,163.333333	1,163.333333	1,145	1,153.333333	+1.666666	+0.144718	13,500	-
[9763]	25/09/17	1,166.666667	1,166.666667	1,148.333333	1,151.666667	-15	-1.285714	34,500	-
[9763]	25/09/16	1,175	1,175	1,155	1,166.666667	-1.666666	-0.142653	22,500	-
[9763]	25/09/12	1,176.666667	1,176.666667	1,163.333333	1,168.333333	0	0	18,000	-
[9763]	25/09/11	1,166.666667	1,173.333333	1,163.333333	1,168.333333	-1.666667	-0.14245	15,300	-
[9763]	25/09/10	1,166.666667	1,176.666667	1,165	1,170	+3.333333	+0.285714	9,900	-
[9763]	25/09/09	1,175	1,185	1,165	1,166.666667	-8.333333	-0.70922	27,600	-
[9763]	25/09/08	1,178.333333	1,178.333333	1,173.333333	1,175	+5	+0.42735	10,500	-
[9763]	25/09/05	1,168.333333	1,181.666667	1,166.666667	1,170	+3.333333	+0.285714	33,300	-