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
[9766]	26/10/29	22,595	22,940	22,270	22,940	0	+0.00	860,100	3,109,665,636,352
[9766]	26/10/28	23,555	23,875	22,830	22,940	-1,560.0	-6.37	744,300	3,109,665,636,352
[9766]	26/10/27	24,530	24,960	24,220	24,500	-315.0	-1.27	528,100	3,321,133,793,280
[9766]	26/10/26	24,755	24,915	24,260	24,815	+315.0	+1.29	505,700	3,363,834,167,296
[9766]	26/10/23	25,450	25,925	24,435	24,500	-675.0	-2.68	751,900	3,321,133,793,280
[9766]	26/10/22	25,325	25,815	25,175	25,175	-160.0	-0.63	639,800	3,412,634,370,048
[9766]	26/10/21	25,225	25,525	24,740	25,335	+110.0	+0.44	620,000	3,434,323,378,176
[9766]	26/10/20	24,990	25,390	24,740	25,225	+390.0	+1.57	566,600	3,419,412,103,168
[9766]	26/10/19	24,680	25,085	24,675	24,835	-10.0	-0.04	492,100	3,366,545,260,544
[9766]	26/10/16	24,000	25,595	24,000	24,845	+830.0	+3.46	594,600	3,367,900,807,168
[9766]	26/10/15	23,860	24,390	23,795	24,015	+135.0	+0.57	688,000	3,255,388,864,512
[9766]	26/10/14	23,720	24,070	23,490	23,880	+115.0	+0.48	444,900	3,237,088,854,016
[9766]	26/10/13	23,620	24,090	23,320	23,765	+645.0	+2.79	665,600	3,221,499,674,624
[9766]	26/10/09	22,405	23,250	22,340	23,120	+790.0	+3.54	760,100	3,134,065,737,728
[9766]	26/10/08	22,260	22,480	22,190	22,330	+160.0	+0.72	406,400	3,026,976,243,712
[9766]	26/10/07	22,450	22,710	22,130	22,170	+30.0	+0.14	395,600	3,005,287,235,584
[9766]	26/10/06	22,310	22,345	21,935	22,140	-65.0	-0.29	493,800	3,001,220,595,712
[9766]	26/10/05	22,635	22,980	22,070	22,205	-145.0	-0.65	1,002,600	3,010,031,517,696
[9766]	26/10/02	22,010	22,420	21,995	22,350	+210.0	+0.95	847,200	3,029,687,336,960
[9766]	26/10/01	21,350	22,235	21,210	22,140	+740.0	+3.46	829,000	3,001,220,595,712
[9766]	26/09/30	21,075	21,400	20,825	21,400	+325.0	+1.54	619,600	2,900,908,572,672
[9766]	26/09/29	21,010	21,455	20,855	21,075	-245.0	-1.15	494,700	2,856,852,914,176
[9766]	26/09/28	21,195	21,520	21,050	21,320	+50.0	+0.24	521,100	2,890,064,199,680
[9766]	26/09/25	21,390	21,620	21,230	21,270	-120.0	-0.56	441,000	2,883,286,204,416
[9766]	26/09/24	21,465	21,605	21,120	21,390	+335.0	+1.59	446,200	2,899,553,026,048
[9766]	26/09/18	21,255	21,270	20,640	21,055	-215.0	-1.01	534,900	2,854,141,558,784
[9766]	26/09/17	20,880	21,570	20,780	21,270	+595.0	+2.88	375,600	2,883,286,204,416
[9766]	26/09/16	21,400	21,410	20,570	20,675	-610.0	-2.87	416,900	2,802,630,262,784
[9766]	26/09/15	22,000	22,050	21,165	21,285	-275.0	-1.28	305,600	2,885,319,655,424
[9766]	26/09/14	21,500	21,780	21,120	21,560	+830.0	+4.00	436,500	2,922,597,580,800
[9766]	26/09/11	20,320	20,800	20,300	20,730	+380.0	+1.87	749,000	2,810,085,900,288
[9766]	26/09/10	20,305	20,490	20,210	20,350	-340.0	-1.64	501,600	2,758,574,342,144
[9766]	26/09/09	20,485	20,955	20,430	20,690	-295.0	-1.41	584,700	2,804,663,451,648
[9766]	26/09/08	20,680	21,100	20,600	20,985	+210.0	+1.01	368,600	2,844,652,732,416
[9766]	26/09/07	21,000	21,155	20,705	20,775	-725.0	-3.37	492,500	2,816,185,991,168
[9766]	26/09/04	22,020	22,030	21,500	21,500	-110.0	-0.51	385,800	2,914,464,301,056
[9766]	26/09/03	21,585	21,725	21,310	21,610	-110.0	-0.51	318,800	2,929,375,576,064
[9766]	26/09/02	21,750	21,895	21,450	21,720	-265.0	-1.21	506,500	2,944,286,851,072
[9766]	26/09/01	22,395	22,420	21,985	21,985	-120.0	-0.54	351,800	2,980,209,229,824
[9766]	26/08/31	22,300	22,430	21,915	22,105	-175.0	-0.79	514,500	2,996,476,051,456
[9766]	26/08/28	21,545	22,325	21,520	22,280	+545.0	+2.51	432,300	3,020,198,248,448
[9766]	26/08/27	21,945	22,545	21,730	21,735	-505.0	-2.27	387,700	2,946,320,039,936
[9766]	26/08/26	22,120	22,450	22,040	22,240	+50.0	+0.23	331,600	3,014,776,061,952
[9766]	26/08/25	22,400	22,400	21,935	22,190	+30.0	+0.14	342,800	3,007,998,328,832
[9766]	26/08/24	21,920	22,410	21,750	22,160	+275.0	+1.26	271,000	3,003,931,688,960
[9766]	26/08/21	22,165	22,450	21,705	21,885	-275.0	-1.24	346,400	2,966,653,501,440
[9766]	26/08/20	22,180	22,685	22,075	22,160	+480.0	+2.21	449,600	3,003,931,688,960
[9766]	26/08/19	22,080	22,080	21,375	21,680	+140.0	+0.65	561,000	2,938,864,402,432
[9766]	26/08/18	21,405	21,700	21,160	21,540	-55.0	-0.25	380,800	2,919,886,487,552
[9766]	26/08/17	22,060	22,150	21,455	21,595	-395	-1.80	446,100	-
[9766]	26/08/14	21,695	22,035	21,080	21,990	+755	+3.56	802,600	-
[9766]	26/08/13	21,480	21,535	20,935	21,235	-425	-1.96	512,700	-
[9766]	26/08/12	21,690	22,085	21,570	21,660	0	0.00	558,300	-
[9766]	26/08/10	21,095	21,790	20,900	21,660	+615	+2.92	504,000	-
[9766]	26/08/07	20,660	21,380	20,455	21,045	+770	+3.80	525,300	-
[9766]	26/08/06	20,640	20,720	20,230	20,275	+85	+0.42	482,200	-
[9766]	26/08/05	20,050	20,410	19,865	20,190	+135	+0.67	486,700	-
[9766]	26/08/04	20,390	20,660	19,975	20,055	-435	-2.12	416,300	-
[9766]	26/08/03	20,640	20,775	19,915	20,490	-150	-0.73	578,100	-
[9766]	26/07/31	19,840	21,070	19,830	20,640	-1,200	-5.49	1,292,500	-
[9766]	26/07/30	22,815	22,980	21,305	21,840	-865	-3.81	951,700	-
[9766]	26/07/29	20,800	22,705	20,660	22,705	+2,565	+12.74	1,829,500	-
[9766]	26/07/28	19,880	20,195	19,420	20,140	+660	+3.39	747,100	-
[9766]	26/07/27	18,660	19,550	18,530	19,480	+1,160	+6.33	627,100	-
[9766]	26/07/24	17,995	18,430	17,830	18,320	+75	+0.41	418,100	-
[9766]	26/07/23	18,260	18,340	17,940	18,245	-245	-1.33	525,100	-
[9766]	26/07/22	18,200	18,570	18,140	18,490	-10	-0.05	533,200	-
[9766]	26/07/21	18,875	18,965	18,345	18,500	-375	-1.99	534,800	-
[9766]	26/07/17	18,440	19,125	18,405	18,875	+650	+3.57	776,100	-
[9766]	26/07/16	18,000	18,345	17,980	18,225	+145	+0.80	441,600	-
[9766]	26/07/15	18,545	18,615	18,005	18,080	-460	-2.48	430,700	-
[9766]	26/07/14	18,720	18,845	18,480	18,540	+5	+0.03	333,400	-
[9766]	26/07/13	18,500	18,665	18,275	18,535	+5	+0.03	339,200	-
[9766]	26/07/10	18,755	18,755	18,455	18,530	+10	+0.05	499,300	-
[9766]	26/07/09	18,495	18,725	18,415	18,520	-135	-0.72	462,300	-
[9766]	26/07/08	19,120	19,350	18,655	18,655	-70	-0.37	634,000	-
[9766]	26/07/07	18,800	19,120	18,725	18,725	-25	-0.13	500,600	-
[9766]	26/07/06	18,145	18,750	18,035	18,750	+485	+2.66	374,700	-
[9766]	26/07/03	19,000	19,200	18,200	18,265	+210	+1.16	506,700	-
[9766]	26/07/02	17,875	18,655	17,760	18,055	+580	+3.32	764,500	-
[9766]	26/07/01	17,465	17,775	17,410	17,475	-190	-1.08	493,400	-
[9766]	26/06/30	17,935	18,000	17,485	17,665	-265	-1.48	558,800	-
[9766]	26/06/29	17,465	18,140	17,465	17,930	+650	+3.76	650,500	-
[9766]	26/06/26	17,005	17,450	16,900	17,280	-100	-0.58	403,600	-
[9766]	26/06/25	17,375	17,490	16,965	17,380	+15	+0.09	482,900	-
[9766]	26/06/24	17,770	17,930	17,260	17,365	-410	-2.31	559,400	-
[9766]	26/06/23	17,895	18,170	17,540	17,775	+70	+0.40	692,100	-
[9766]	26/06/22	17,600	17,830	17,435	17,705	+275	+1.58	421,100	-
[9766]	26/06/19	17,065	17,675	16,850	17,430	+55	+0.32	1,005,700	-
[9766]	26/06/18	19,030	19,030	17,130	17,375	-1,655	-8.70	1,335,000	-
[9766]	26/06/17	19,295	19,530	19,010	19,030	-30	-0.16	471,100	-
[9766]	26/06/16	19,005	19,060	18,750	19,060	+100	+0.53	494,000	-
[9766]	26/06/15	18,890	19,235	18,805	18,960	+10	+0.05	378,500	-
[9766]	26/06/12	19,635	19,635	18,940	18,950	-285	-1.48	662,700	-
[9766]	26/06/11	19,200	19,545	19,025	19,235	-190	-0.98	535,400	-
[9766]	26/06/10	19,025	19,425	18,525	19,425	+40	+0.21	668,900	-
[9766]	26/06/09	19,255	19,775	18,820	19,385	-10	-0.05	671,000	-
[9766]	26/06/08	20,280	20,365	19,270	19,395	-305	-1.55	503,000	-
[9766]	26/06/05	19,380	20,260	19,305	19,700	+120	+0.61	394,500	-
[9766]	26/06/04	19,865	19,995	19,490	19,580	-305	-1.53	454,800	-
[9766]	26/06/03	19,800	19,990	19,410	19,885	-315	-1.56	517,200	-
[9766]	26/06/02	20,235	20,600	19,960	20,200	+365	+1.84	859,600	-
[9766]	26/06/01	19,200	20,155	19,180	19,835	+905	+4.78	604,400	-
[9766]	26/05/29	19,045	19,310	18,880	18,930	-190	-0.99	1,163,600	-
[9766]	26/05/28	19,925	20,035	19,100	19,120	-670	-3.39	612,200	-
[9766]	26/05/27	19,430	19,950	19,105	19,790	+970	+5.15	853,800	-
[9766]	26/05/26	19,275	19,390	18,715	18,820	-290	-1.52	500,900	-
[9766]	26/05/25	19,410	19,605	18,910	19,110	-520	-2.65	410,800	-
[9766]	26/05/22	19,230	19,670	19,135	19,630	+135	+0.69	500,900	-
[9766]	26/05/21	19,865	19,900	19,495	19,495	-725	-3.59	417,900	-
[9766]	26/05/20	20,470	20,685	20,155	20,220	-235	-1.15	643,700	-
[9766]	26/05/19	19,200	20,615	19,085	20,455	+1,720	+9.18	866,100	-
[9766]	26/05/18	19,735	19,840	18,605	18,735	-915	-4.66	499,000	-
[9766]	26/05/15	19,775	19,980	19,330	19,650	+110	+0.56	522,600	-
[9766]	26/05/14	19,660	19,850	19,250	19,540	-620	-3.08	602,100	-
[9766]	26/05/13	20,375	20,590	19,655	20,160	-115	-0.57	612,000	-
[9766]	26/05/12	20,850	21,305	20,260	20,275	-815	-3.86	843,000	-
[9766]	26/05/11	20,940	21,730	20,700	21,090	+1,960	+10.25	1,299,900	-
[9766]	26/05/08	19,375	19,400	18,900	19,130	+155	+0.82	780,900	-
[9766]	26/05/07	18,975	19,330	18,590	18,975	+5	+0.03	682,800	-
[9766]	26/05/01	18,780	19,065	18,750	18,970	+70	+0.37	361,000	-
[9766]	26/04/30	19,435	19,530	18,800	18,900	-890	-4.50	841,300	-
[9766]	26/04/28	20,205	20,205	19,790	19,790	-15	-0.08	309,200	-
[9766]	26/04/27	19,700	20,270	19,605	19,805	-95	-0.48	418,700	-
[9766]	26/04/24	19,225	19,915	19,225	19,900	-280	-1.39	500,300	-
[9766]	26/04/23	20,080	20,445	19,890	20,180	-40	-0.20	511,400	-
[9766]	26/04/22	19,905	20,220	19,820	20,220	-415	-2.01	592,800	-
[9766]	26/04/21	21,150	21,245	20,635	20,635	-665	-3.12	454,100	-
[9766]	26/04/20	20,890	21,300	20,810	21,300	+380	+1.82	366,300	-
[9766]	26/04/17	21,190	21,480	20,920	20,920	-270	-1.27	407,500	-
[9766]	26/04/16	21,105	21,400	20,960	21,190	+290	+1.39	504,900	-
[9766]	26/04/15	20,705	21,175	20,515	20,900	+440	+2.15	467,000	-
[9766]	26/04/14	20,150	20,495	19,820	20,460	+615	+3.10	668,000	-
[9766]	26/04/13	19,115	19,985	18,945	19,845	+390	+2.00	569,900	-
[9766]	26/04/10	19,375	19,725	19,215	19,455	+260	+1.35	724,600	-
[9766]	26/04/09	19,400	19,510	19,120	19,195	-240	-1.23	489,700	-
[9766]	26/04/08	19,925	19,960	19,395	19,435	+310	+1.62	548,400	-
[9766]	26/04/07	19,115	19,500	19,025	19,125	+15	+0.08	296,200	-
[9766]	26/04/06	19,250	19,410	18,985	19,110	+10	+0.05	311,000	-
[9766]	26/04/03	19,555	19,610	19,070	19,100	-290	-1.50	289,800	-
[9766]	26/04/02	19,890	19,910	19,190	19,390	-390	-1.97	420,500	-
[9766]	26/04/01	19,735	19,865	19,460	19,780	+445	+2.30	425,400	-
[9766]	26/03/31	19,130	19,650	19,025	19,335	+220	+1.15	705,500	-
[9766]	26/03/30	18,800	19,115	18,505	19,115	-515	-2.62	643,300	-
[9766]	26/03/27	19,515	19,795	19,455	19,630	+310	+1.60	577,500	-
[9766]	26/03/26	19,320	19,430	19,110	19,320	-185	-0.95	393,000	-
[9766]	26/03/25	19,410	19,685	19,300	19,505	-100	-0.51	480,700	-
[9766]	26/03/24	19,985	20,150	19,035	19,605	-225	-1.13	520,700	-
[9766]	26/03/23	19,325	19,970	19,320	19,830	-385	-1.90	602,800	-
[9766]	26/03/19	20,025	20,435	19,990	20,215	-310	-1.51	648,600	-
[9766]	26/03/18	20,655	20,790	20,080	20,525	-130	-0.63	403,200	-
[9766]	26/03/17	20,900	21,120	20,595	20,655	-255	-1.22	361,700	-
[9766]	26/03/16	21,200	21,485	20,675	20,910	+80	+0.38	496,400	-
[9766]	26/03/13	20,060	20,945	20,050	20,830	+405	+1.98	679,100	-
[9766]	26/03/12	19,975	20,810	19,855	20,425	+80	+0.39	513,200	-
[9766]	26/03/11	20,060	20,720	20,000	20,345	+155	+0.77	551,900	-
[9766]	26/03/10	19,955	20,420	19,865	20,190	+805	+4.15	795,900	-
[9766]	26/03/09	18,850	19,540	18,850	19,385	-665	-3.32	803,900	-
[9766]	26/03/06	19,375	20,150	19,305	20,050	+625	+3.22	488,600	-
[9766]	26/03/05	19,725	19,895	19,300	19,425	+100	+0.52	557,100	-
[9766]	26/03/04	19,895	19,900	19,245	19,325	-445	-2.25	676,000	-
[9766]	26/03/03	20,070	20,140	19,655	19,770	-725	-3.54	450,600	-
[9766]	26/03/02	20,365	20,750	20,280	20,495	-335	-1.61	471,800	-
[9766]	26/02/27	20,180	20,920	19,995	20,830	+1,255	+6.41	1,066,700	-
[9766]	26/02/26	19,405	19,940	19,355	19,575	+340	+1.77	599,600	-
[9766]	26/02/25	18,835	19,415	18,695	19,235	+800	+4.34	665,100	-
[9766]	26/02/24	18,165	18,615	18,165	18,435	-360	-1.92	490,000	-
[9766]	26/02/20	19,050	19,050	18,735	18,795	-275	-1.44	339,700	-
[9766]	26/02/19	19,250	19,250	18,760	19,070	-275	-1.42	394,000	-
[9766]	26/02/18	18,825	19,410	18,825	19,345	+520	+2.76	454,000	-
[9766]	26/02/17	18,755	18,910	18,545	18,825	-80	-0.42	315,500	-
[9766]	26/02/16	18,655	18,925	18,350	18,905	+625	+3.42	480,200	-
[9766]	26/02/13	18,895	19,300	18,230	18,280	-920	-4.79	1,063,800	-
[9766]	26/02/12	19,465	19,515	19,065	19,200	-300	-1.54	524,500	-
[9766]	26/02/10	18,995	19,650	18,730	19,500	+1,050	+5.69	903,600	-
[9766]	26/02/09	19,600	19,600	18,450	18,450	+570	+3.19	1,203,100	-
[9766]	26/02/06	18,005	18,375	17,880	17,880	-915	-4.87	1,031,300	-
[9766]	26/02/05	19,190	19,460	18,720	18,795	-585	-3.02	1,213,900	-
[9766]	26/02/04	20,710	20,915	19,380	19,380	-1,750	-8.28	1,044,000	-
[9766]	26/02/03	21,045	21,390	20,720	21,130	-200	-0.94	974,500	-
[9766]	26/02/02	21,470	21,925	20,880	21,330	-1,140	-5.07	1,053,400	-
[9766]	26/01/30	21,900	22,995	21,315	22,470	+1,680	+8.08	1,811,700	-
[9766]	26/01/29	21,070	21,385	20,790	20,790	-620	-2.90	903,800	-
[9766]	26/01/28	20,605	21,410	20,605	21,410	+500	+2.39	653,500	-
[9766]	26/01/27	21,200	21,340	20,805	20,910	-430	-2.01	594,900	-
[9766]	26/01/26	20,845	21,460	20,755	21,340	+195	+0.92	578,700	-
[9766]	26/01/23	20,860	21,695	20,800	21,145	+705	+3.45	683,300	-
[9766]	26/01/22	20,745	20,870	20,440	20,440	-315	-1.52	628,500	-
[9766]	26/01/21	21,080	21,480	20,755	20,755	-705	-3.29	584,000	-
[9766]	26/01/20	21,410	21,490	21,170	21,460	+50	+0.23	352,900	-
[9766]	26/01/19	21,250	21,520	21,030	21,410	-220	-1.02	505,400	-
[9766]	26/01/16	21,295	21,760	21,290	21,630	-130	-0.60	408,500	-
[9766]	26/01/15	21,770	22,400	21,585	21,760	+25	+0.12	545,600	-
[9766]	26/01/14	21,630	22,030	21,280	21,735	+435	+2.04	506,200	-
[9766]	26/01/13	21,560	21,740	21,040	21,300	+230	+1.09	636,000	-
[9766]	26/01/09	21,030	21,420	20,425	21,070	+30	+0.14	877,300	-
[9766]	26/01/08	20,995	21,285	20,920	21,040	+240	+1.15	445,500	-
[9766]	26/01/07	21,210	21,310	20,665	20,800	-840	-3.88	587,100	-
[9766]	26/01/06	21,615	21,925	21,560	21,640	-85	-0.39	428,700	-
[9766]	26/01/05	21,520	21,770	21,365	21,725	+395	+1.85	369,100	-
[9766]	25/12/30	21,715	21,850	21,330	21,330	-320	-1.48	285,000	-
[9766]	25/12/29	21,560	21,650	21,190	21,650	+90	+0.42	285,400	-
[9766]	25/12/26	21,550	21,875	21,475	21,560	+105	+0.49	292,600	-
[9766]	25/12/25	21,550	21,550	21,360	21,455	+210	+0.99	140,300	-
[9766]	25/12/24	21,850	21,850	21,245	21,245	-370	-1.71	240,500	-
[9766]	25/12/23	21,315	21,880	21,275	21,615	+305	+1.43	329,400	-
[9766]	25/12/22	21,445	21,490	21,120	21,310	-30	-0.14	282,400	-
[9766]	25/12/19	21,710	21,805	21,025	21,340	-440	-2.02	655,500	-
[9766]	25/12/18	21,460	21,890	21,445	21,780	+260	+1.21	305,000	-
[9766]	25/12/17	21,900	21,915	21,440	21,520	-210	-0.97	319,500	-
[9766]	25/12/16	22,130	22,290	21,730	21,730	-440	-1.98	310,400	-
[9766]	25/12/15	22,335	22,570	22,165	22,170	-230	-1.03	211,700	-
[9766]	25/12/12	22,520	22,675	22,060	22,400	+140	+0.63	494,900	-
[9766]	25/12/11	22,390	22,570	22,045	22,260	-515	-2.26	409,100	-
[9766]	25/12/10	22,530	22,880	22,105	22,775	+75	+0.33	471,300	-
[9766]	25/12/09	22,975	23,175	22,530	22,700	-325	-1.41	392,700	-
[9766]	25/12/08	22,720	23,120	22,505	23,025	+630	+2.81	349,700	-
[9766]	25/12/05	22,870	22,895	22,200	22,395	-315	-1.39	273,200	-
[9766]	25/12/04	22,700	22,825	22,410	22,710	+10	+0.04	396,800	-
[9766]	25/12/03	22,975	23,035	22,600	22,700	-505	-2.18	288,700	-
[9766]	25/12/02	23,265	23,705	23,200	23,205	+115	+0.50	264,500	-
[9766]	25/12/01	23,735	23,735	23,075	23,090	-745	-3.13	319,400	-
[9766]	25/11/28	23,845	24,165	23,835	23,835	-150	-0.63	247,200	-
[9766]	25/11/27	23,835	24,135	23,735	23,985	+225	+0.95	196,500	-
[9766]	25/11/26	23,770	24,150	23,690	23,760	-70	-0.29	319,800	-
[9766]	25/11/25	24,590	24,600	23,465	23,830	-330	-1.37	461,800	-
[9766]	25/11/21	23,205	24,285	23,135	24,160	+710	+3.03	1,027,300	-
[9766]	25/11/20	23,400	23,640	23,215	23,450	+290	+1.25	392,500	-
[9766]	25/11/19	23,445	23,445	22,970	23,160	+125	+0.54	464,000	-
[9766]	25/11/18	23,395	23,550	22,940	23,035	-715	-3.01	361,700	-
[9766]	25/11/17	23,875	24,135	23,575	23,750	-65	-0.27	325,100	-
[9766]	25/11/14	23,945	24,110	23,530	23,815	-120	-0.50	474,800	-
[9766]	25/11/13	24,195	24,335	23,935	23,935	-390	-1.60	266,700	-
[9766]	25/11/12	24,700	24,890	24,030	24,325	-90	-0.37	343,200	-
[9766]	25/11/11	24,025	24,615	23,830	24,415	+145	+0.60	319,300	-
[9766]	25/11/10	24,400	24,710	24,080	24,270	-165	-0.68	348,400	-
[9766]	25/11/07	24,690	24,990	24,255	24,435	-195	-0.79	486,600	-
[9766]	25/11/06	24,910	25,470	24,550	24,630	-280	-1.12	454,800	-
[9766]	25/11/05	25,550	25,945	24,400	24,910	-365	-1.44	789,500	-
[9766]	25/11/04	25,370	25,770	25,030	25,275	-465	-1.81	855,100	-
[9766]	25/10/31	24,190	26,645	24,035	25,740	+3,705	+16.81	2,046,800	-
[9766]	25/10/30	21,725	22,115	21,180	22,035	+50	+0.23	1,496,300	-
[9766]	25/10/29	22,140	22,375	21,845	21,985	-380	-1.70	493,600	-
[9766]	25/10/28	22,505	22,535	22,185	22,365	-35	-0.16	259,900	-
[9766]	25/10/27	22,495	22,805	22,345	22,400	+95	+0.43	368,400	-
[9766]	25/10/24	22,335	22,540	22,105	22,305	+105	+0.47	260,400	-
[9766]	25/10/23	22,610	22,670	22,060	22,200	-250	-1.11	396,300	-
[9766]	25/10/22	22,675	23,030	22,450	22,450	-430	-1.88	461,000	-
[9766]	25/10/21	22,500	23,000	22,035	22,880	+670	+3.02	556,900	-
[9766]	25/10/20	22,415	22,455	22,135	22,210	+405	+1.86	404,400	-
[9766]	25/10/17	21,525	21,955	21,525	21,805	-220	-1.00	403,400	-
[9766]	25/10/16	22,040	22,270	21,795	22,025	+155	+0.71	359,000	-
[9766]	25/10/15	21,690	22,440	21,690	21,870	+310	+1.44	397,100	-
[9766]	25/10/14	21,835	22,035	21,350	21,560	-775	-3.47	671,100	-
[9766]	25/10/10	22,565	22,760	22,255	22,335	-210	-0.93	691,100	-
[9766]	25/10/09	23,065	23,085	22,420	22,545	-145	-0.64	399,100	-
[9766]	25/10/08	22,670	23,245	22,595	22,690	+240	+1.07	537,000	-
[9766]	25/10/07	22,380	22,575	22,055	22,450	-15	-0.07	485,400	-
[9766]	25/10/06	22,420	22,730	22,165	22,465	+545	+2.49	641,700	-
[9766]	25/10/03	21,200	22,080	21,200	21,920	+475	+2.21	501,800	-
[9766]	25/10/02	21,570	21,760	21,005	21,445	-380	-1.74	478,900	-
[9766]	25/10/01	21,350	21,985	21,340	21,825	+475	+2.22	608,300	-
[9766]	25/09/30	20,725	21,500	20,700	21,350	+445	+2.13	638,500	-
[9766]	25/09/29	20,950	21,225	20,735	20,905	-340	-1.60	513,200	-
[9766]	25/09/26	21,230	21,830	21,070	21,245	+185	+0.88	553,000	-
[9766]	25/09/25	21,170	21,510	20,930	21,060	-300	-1.40	512,700	-
[9766]	25/09/24	21,645	21,780	21,305	21,360	+125	+0.59	436,000	-
[9766]	25/09/22	21,675	22,085	21,155	21,235	-160	-0.75	477,000	-
[9766]	25/09/19	22,035	22,310	21,370	21,395	-465	-2.13	733,800	-
[9766]	25/09/18	21,970	22,080	21,715	21,860	-220	-1.00	367,300	-
[9766]	25/09/17	21,950	22,190	21,850	22,080	-125	-0.56	325,900	-
[9766]	25/09/16	22,020	22,365	21,935	22,205	+15	+0.07	386,200	-
[9766]	25/09/12	22,690	22,695	22,045	22,190	-55	-0.25	699,000	-
[9766]	25/09/11	22,225	22,500	21,935	22,245	-80	-0.36	470,700	-
[9766]	25/09/10	22,125	22,625	22,055	22,325	+645	+2.98	674,400	-
[9766]	25/09/09	21,830	22,120	21,620	21,680	-155	-0.71	378,000	-
[9766]	25/09/08	21,840	22,030	21,500	21,835	-5	-0.02	583,900	-
[9766]	25/09/05	22,435	22,565	21,800	21,840	-330	-1.49	415,200	-