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
[9956]	26/10/29	1,638	1,651	1,628	1,646	+17	+1.043585	1,037,500	191,173,918,720
[9956]	26/10/28	1,656	1,668	1,629	1,629	-38	-2.279544	402,100	189,199,466,496
[9956]	26/10/27	1,681	1,696	1,658	1,667	-30	-1.767826	289,700	193,612,955,648
[9956]	26/10/26	1,652	1,704	1,647	1,697	+37	+2.228916	380,400	197,097,291,776
[9956]	26/10/23	1,669	1,704	1,657	1,660	+12	+0.728155	497,700	192,799,948,800
[9956]	26/10/22	1,644	1,660	1,628	1,648	+11	+0.671961	448,200	191,406,211,072
[9956]	26/10/21	1,655	1,655	1,622	1,637	-18	-1.087613	543,100	190,128,619,520
[9956]	26/10/20	1,626	1,659	1,624	1,655	+29	+1.783518	437,200	192,219,217,920
[9956]	26/10/19	1,632	1,646	1,616	1,626	-4	-0.245399	480,300	188,851,027,968
[9956]	26/10/16	1,628	1,635	1,591	1,630	+38	+2.386935	712,500	189,315,612,672
[9956]	26/10/15	1,573	1,602	1,554	1,592	+43	+2.775985	487,400	184,902,107,136
[9956]	26/10/14	1,562	1,565	1,528	1,549	-27	-1.713198	579,800	179,907,903,488
[9956]	26/10/13	1,569	1,583	1,556	1,576	+18	+1.155327	525,400	183,043,801,088
[9956]	26/10/09	1,560	1,581	1,545	1,558	+15	+0.972132	356,300	180,953,202,688
[9956]	26/10/08	1,589	1,589	1,542	1,543	-42	-2.649842	334,800	179,211,026,432
[9956]	26/10/07	1,610	1,617	1,581	1,585	-31	-1.918317	387,200	184,089,100,288
[9956]	26/10/06	1,620	1,631	1,605	1,616	-4	-0.246914	468,700	187,689,582,592
[9956]	26/10/05	1,612	1,620	1,600	1,620	+10	+0.621118	309,400	188,154,167,296
[9956]	26/10/02	1,620	1,628	1,602	1,610	-22	-1.348039	304,200	186,992,721,920
[9956]	26/10/01	1,622	1,635	1,608	1,632	+4	+0.2457	301,000	189,547,888,640
[9956]	26/09/30	1,653	1,660	1,608	1,628	-15	-0.912964	436,800	189,083,320,320
[9956]	26/09/29	1,692	1,702	1,635	1,643	-59.5	-3.49486	388,700	190,825,480,192
[9956]	26/09/28	1,695	1,702.5	1,677.5	1,702.5	+17.5	+1.038576	429,600	197,736,087,552
[9956]	26/09/25	1,690	1,697.5	1,672.5	1,685	+7.5	+0.447094	303,800	195,703,554,048
[9956]	26/09/24	1,690	1,690	1,667.5	1,677.5	-15	-0.886263	309,400	194,832,465,920
[9956]	26/09/18	1,717.5	1,720	1,692.5	1,692.5	-35	-2.026049	720,400	196,574,642,176
[9956]	26/09/17	1,697.5	1,727.5	1,697.5	1,727.5	+40	+2.37037	321,400	200,639,692,800
[9956]	26/09/16	1,717.5	1,722.5	1,687.5	1,687.5	-15	-0.881057	375,000	195,993,911,296
[9956]	26/09/15	1,680	1,715	1,680	1,702.5	+30	+1.793722	612,000	197,736,087,552
[9956]	26/09/14	1,647.5	1,672.5	1,645	1,672.5	+50	+3.081664	466,400	194,251,751,424
[9956]	26/09/11	1,587.5	1,630	1,587.5	1,622.5	+17.5	+1.090343	338,800	188,444,524,544
[9956]	26/09/10	1,605	1,615	1,595	1,605	-10	-0.619195	236,000	186,411,991,040
[9956]	26/09/09	1,607.5	1,622.5	1,592.5	1,615	+2.5	+0.155039	294,800	187,573,436,416
[9956]	26/09/08	1,597.5	1,617.5	1,587.5	1,612.5	+10	+0.624025	256,600	187,283,079,168
[9956]	26/09/07	1,627.5	1,630	1,597.5	1,602.5	-27.5	-1.687117	269,000	186,121,633,792
[9956]	26/09/04	1,632.5	1,640	1,622.5	1,630	-7.5	-0.458015	269,600	189,315,612,672
[9956]	26/09/03	1,625	1,637.5	1,612.5	1,637.5	+7.5	+0.460123	223,600	190,186,684,416
[9956]	26/09/02	1,650	1,650	1,630	1,630	-25	-1.510574	260,800	189,315,612,672
[9956]	26/09/01	1,642.5	1,662.5	1,637.5	1,655	+17.5	+1.068702	322,000	192,219,217,920
[9956]	26/08/31	1,650	1,655	1,632.5	1,637.5	-10	-0.60698	546,000	190,186,684,416
[9956]	26/08/28	1,645	1,652.5	1,635	1,647.5	-5	-0.302572	229,000	191,348,129,792
[9956]	26/08/27	1,657.5	1,672.5	1,637.5	1,652.5	-10	-0.601504	245,000	191,928,860,672
[9956]	26/08/26	1,660	1,675	1,655	1,662.5	+7.5	+0.453172	486,000	193,090,306,048
[9956]	26/08/25	1,647.5	1,667.5	1,640	1,655	+22.5	+1.378254	388,200	192,219,217,920
[9956]	26/08/24	1,635	1,650	1,627.5	1,632.5	+7.5	+0.461538	260,400	189,605,969,920
[9956]	26/08/21	1,630	1,642.5	1,620	1,625	0	0	265,200	188,734,881,792
[9956]	26/08/20	1,627.5	1,632.5	1,592.5	1,625	+20	+1.246106	428,200	188,734,881,792
[9956]	26/08/19	1,620	1,632.5	1,590	1,605	-10	-0.619195	507,200	186,411,991,040
[9956]	26/08/18	1,605	1,615	1,585	1,615	+10	+0.623053	459,200	187,573,436,416
[9956]	26/08/17	1,625	1,627.5	1,605	1,605	+2.5	+0.156006	317,600	-
[9956]	26/08/14	1,590	1,605	1,580	1,602.5	+17.5	+1.104101	309,400	-
[9956]	26/08/13	1,587.5	1,592.5	1,565	1,585	0	0	331,600	-
[9956]	26/08/12	1,592.5	1,600	1,565	1,585	+10	+0.634921	412,000	-
[9956]	26/08/10	1,605	1,620	1,570	1,575	-47.5	-2.927581	631,800	-
[9956]	26/08/07	1,575	1,642.5	1,575	1,622.5	+37.5	+2.365931	741,200	-
[9956]	26/08/06	1,572.5	1,587.5	1,557.5	1,585	+15	+0.955414	397,400	-
[9956]	26/08/05	1,575	1,580	1,557.5	1,570	-5	-0.31746	400,200	-
[9956]	26/08/04	1,622.5	1,635	1,570	1,575	-35	-2.173913	614,400	-
[9956]	26/08/03	1,647.5	1,647.5	1,605	1,610	-22.5	-1.378254	447,800	-
[9956]	26/07/31	1,680	1,685	1,622.5	1,632.5	-70	-4.111601	578,000	-
[9956]	26/07/30	1,720	1,722.5	1,660	1,702.5	-7.5	-0.438596	735,600	-
[9956]	26/07/29	1,677.5	1,730	1,650	1,710	+37.5	+2.242152	1,071,800	-
[9956]	26/07/28	1,627.5	1,677.5	1,627.5	1,672.5	+55	+3.400309	1,090,400	-
[9956]	26/07/27	1,607.5	1,617.5	1,582.5	1,617.5	+7.5	+0.465839	498,600	-
[9956]	26/07/24	1,597.5	1,617.5	1,585	1,610	+5	+0.311526	638,200	-
[9956]	26/07/23	1,620	1,622.5	1,580	1,605	-15	-0.925926	915,000	-
[9956]	26/07/22	1,627.5	1,627.5	1,602.5	1,620	-20	-1.219512	714,200	-
[9956]	26/07/21	1,685	1,685	1,627.5	1,640	-2.5	-0.152207	906,000	-
[9956]	26/07/17	1,695	1,695	1,630	1,642.5	-17.5	-1.054217	1,954,800	-
[9956]	26/07/16	1,640	1,695	1,627.5	1,660	+35	+2.153846	7,231,000	-
[9956]	26/07/15	1,650	1,655	1,625	1,625	-17.5	-1.065449	1,696,000	-
[9956]	26/07/14	1,647.5	1,662.5	1,635	1,642.5	0	0	821,800	-
[9956]	26/07/13	1,645	1,650	1,630	1,642.5	+7.5	+0.458716	1,227,000	-
[9956]	26/07/10	1,620	1,652.5	1,605	1,635	+15	+0.925926	1,621,600	-
[9956]	26/07/09	1,627.5	1,670	1,605	1,620	-5	-0.307692	3,441,600	-
[9956]	26/07/08	1,760	1,767.5	1,625	1,625	-140	-7.932011	3,378,400	-
[9956]	26/07/07	1,752.5	1,790	1,737.5	1,765	+7.5	+0.426743	612,800	-
[9956]	26/07/06	1,710	1,775	1,710	1,757.5	+50	+2.928258	624,600	-
[9956]	26/07/03	1,735	1,767.5	1,705	1,707.5	-12.5	-0.726744	966,200	-
[9956]	26/07/02	1,655	1,732.5	1,650	1,720	+45	+2.686567	1,021,000	-
[9956]	26/07/01	1,752.5	1,755	1,625	1,675	-272.5	-13.992298	2,946,800	-
[9956]	26/06/30	1,950	1,977.5	1,940	1,947.5	-2.5	-0.128205	428,800	-
[9956]	26/06/29	1,897.5	1,957.5	1,897.5	1,950	+52.5	+2.766798	390,000	-
[9956]	26/06/26	1,887.5	1,900	1,872.5	1,897.5	+10	+0.529801	184,400	-
[9956]	26/06/25	1,875	1,900	1,862.5	1,887.5	+27.5	+1.478495	197,600	-
[9956]	26/06/24	1,830	1,862.5	1,830	1,860	+37.5	+2.057613	240,800	-
[9956]	26/06/23	1,822.5	1,842.5	1,810	1,822.5	+20	+1.10957	241,600	-
[9956]	26/06/22	1,817.5	1,830	1,797.5	1,802.5	-7.5	-0.414365	156,800	-
[9956]	26/06/19	1,775	1,810	1,775	1,810	+25	+1.40056	211,000	-
[9956]	26/06/18	1,797.5	1,820	1,775	1,785	-12.5	-0.69541	253,800	-
[9956]	26/06/17	1,815	1,857.5	1,795	1,797.5	+7.5	+0.418994	309,400	-
[9956]	26/06/16	1,780	1,795	1,745	1,790	-10	-0.555556	301,400	-
[9956]	26/06/15	1,825	1,830	1,795	1,800	-35	-1.907357	163,400	-
[9956]	26/06/12	1,825	1,862.5	1,812.5	1,835	-10	-0.542005	323,400	-
[9956]	26/06/11	1,827.5	1,845	1,792.5	1,845	+40	+2.216066	221,400	-
[9956]	26/06/10	1,750	1,822.5	1,750	1,805	+55	+3.142857	203,800	-
[9956]	26/06/09	1,755	1,777.5	1,750	1,750	+2.5	+0.143062	162,400	-
[9956]	26/06/08	1,725	1,755	1,722.5	1,747.5	+40	+2.342606	223,600	-
[9956]	26/06/05	1,690	1,717.5	1,682.5	1,707.5	+27.5	+1.636905	168,400	-
[9956]	26/06/04	1,682.5	1,707.5	1,670	1,680	0	0	161,600	-
[9956]	26/06/03	1,685	1,685	1,652.5	1,680	+17.5	+1.052632	373,000	-
[9956]	26/06/02	1,610	1,675	1,595	1,662.5	+22.5	+1.371951	283,800	-
[9956]	26/06/01	1,680	1,680	1,620	1,640	-72.5	-4.233577	357,800	-
[9956]	26/05/29	1,697.5	1,745	1,697.5	1,712.5	+7.5	+0.439883	328,200	-
[9956]	26/05/28	1,690	1,705	1,672.5	1,705	+17.5	+1.037037	281,200	-
[9956]	26/05/27	1,690	1,707.5	1,665	1,687.5	-5	-0.295421	370,600	-
[9956]	26/05/26	1,685	1,702.5	1,670	1,692.5	+7.5	+0.445104	387,800	-
[9956]	26/05/25	1,750	1,755	1,685	1,685	-75	-4.261364	276,000	-
[9956]	26/05/22	1,795	1,795	1,740	1,760	-42.5	-2.357836	247,600	-
[9956]	26/05/21	1,852.5	1,855	1,795	1,802.5	-50	-2.699055	166,000	-
[9956]	26/05/20	1,857.5	1,857.5	1,825	1,852.5	+5	+0.270636	225,000	-
[9956]	26/05/19	1,865	1,880	1,835	1,847.5	+17.5	+0.956284	195,800	-
[9956]	26/05/18	1,872.5	1,872.5	1,802.5	1,830	-55	-2.917772	224,200	-
[9956]	26/05/15	1,865	1,900	1,862.5	1,885	+20	+1.072386	297,400	-
[9956]	26/05/14	1,840	1,875	1,830	1,865	+20	+1.084011	290,400	-
[9956]	26/05/13	1,792.5	1,867.5	1,787.5	1,845	+55	+3.072626	413,600	-
[9956]	26/05/12	1,825	1,825	1,790	1,790	-17.5	-0.968188	253,800	-
[9956]	26/05/11	1,807.5	1,835	1,790	1,807.5	+30	+1.687764	270,000	-
[9956]	26/05/08	1,822.5	1,827.5	1,762.5	1,777.5	-45	-2.469136	294,600	-
[9956]	26/05/07	1,820	1,837.5	1,802.5	1,822.5	+12.5	+0.690608	238,200	-
[9956]	26/05/01	1,837.5	1,837.5	1,797.5	1,810	-35	-1.897019	180,600	-
[9956]	26/04/30	1,815	1,860	1,795	1,845	+10	+0.544959	601,200	-
[9956]	26/04/28	1,807.5	1,835	1,790	1,835	+32.5	+1.803051	215,000	-
[9956]	26/04/27	1,812.5	1,837.5	1,800	1,802.5	-22.5	-1.232877	198,200	-
[9956]	26/04/24	1,827.5	1,830	1,795	1,825	+10	+0.550964	258,400	-
[9956]	26/04/23	1,820	1,830	1,800	1,815	-22.5	-1.22449	400,400	-
[9956]	26/04/22	1,877.5	1,880	1,817.5	1,837.5	-27.5	-1.474531	296,400	-
[9956]	26/04/21	1,890	1,897.5	1,850	1,865	-15	-0.797872	291,800	-
[9956]	26/04/20	1,932.5	1,937.5	1,870	1,880	-32.5	-1.699346	177,600	-
[9956]	26/04/17	1,927.5	1,940	1,907.5	1,912.5	-20	-1.034929	160,000	-
[9956]	26/04/16	1,977.5	1,977.5	1,925	1,932.5	-25	-1.277139	203,200	-
[9956]	26/04/15	1,940	1,960	1,940	1,957.5	+30	+1.55642	164,400	-
[9956]	26/04/14	1,927.5	1,947.5	1,912.5	1,927.5	0	0	139,400	-
[9956]	26/04/13	1,942.5	1,950	1,910	1,927.5	-22.5	-1.153846	199,000	-
[9956]	26/04/10	1,975	1,977.5	1,942.5	1,950	-7.5	-0.383142	171,800	-
[9956]	26/04/09	1,970	1,997.5	1,952.5	1,957.5	-10	-0.508259	251,600	-
[9956]	26/04/08	1,962.5	1,977.5	1,955	1,967.5	+40	+2.075227	264,800	-
[9956]	26/04/07	1,920	1,950	1,900	1,927.5	+7.5	+0.390625	253,000	-
[9956]	26/04/06	1,935	1,945	1,912.5	1,920	-15	-0.775194	249,200	-
[9956]	26/04/03	1,912.5	1,937.5	1,905	1,935	+32.5	+1.708279	248,400	-
[9956]	26/04/02	1,877.5	1,922.5	1,877.5	1,902.5	+20	+1.062417	367,000	-
[9956]	26/04/01	1,857.5	1,882.5	1,845	1,882.5	+52.5	+2.868852	300,400	-
[9956]	26/03/31	1,827.5	1,860	1,825	1,830	+2.5	+0.136799	212,200	-
[9956]	26/03/30	1,780	1,835	1,772.5	1,827.5	-25	-1.349528	269,000	-
[9956]	26/03/27	1,852.5	1,865	1,842.5	1,852.5	+2.5	+0.135135	386,400	-
[9956]	26/03/26	1,827.5	1,855	1,822.5	1,850	+12.5	+0.680272	254,400	-
[9956]	26/03/25	1,835	1,855	1,825	1,837.5	+22.5	+1.239669	215,600	-
[9956]	26/03/24	1,792.5	1,822.5	1,785	1,815	+57.5	+3.271693	269,600	-
[9956]	26/03/23	1,775	1,780	1,742.5	1,757.5	-45	-2.496533	569,800	-
[9956]	26/03/19	1,815	1,830	1,802.5	1,802.5	-35	-1.904762	451,200	-
[9956]	26/03/18	1,800	1,837.5	1,792.5	1,837.5	+42.5	+2.367688	171,600	-
[9956]	26/03/17	1,790	1,815	1,780	1,795	+35	+1.988636	212,600	-
[9956]	26/03/16	1,772.5	1,792.5	1,760	1,760	-5	-0.283286	180,000	-
[9956]	26/03/13	1,750	1,787.5	1,745	1,765	+5	+0.284091	198,200	-
[9956]	26/03/12	1,792.5	1,797.5	1,755	1,760	-40	-2.222222	251,800	-
[9956]	26/03/11	1,820	1,835	1,800	1,800	0	0	175,000	-
[9956]	26/03/10	1,792.5	1,817.5	1,785	1,800	+27.5	+1.551481	302,200	-
[9956]	26/03/09	1,750	1,782.5	1,712.5	1,772.5	-12.5	-0.70028	275,800	-
[9956]	26/03/06	1,750	1,795	1,735	1,785	+17.5	+0.990099	157,400	-
[9956]	26/03/05	1,777.5	1,800	1,767.5	1,767.5	+10	+0.56899	190,800	-
[9956]	26/03/04	1,775	1,787.5	1,732.5	1,757.5	-52.5	-2.900552	289,400	-
[9956]	26/03/03	1,852.5	1,852.5	1,790	1,810	-42.5	-2.294197	256,400	-
[9956]	26/03/02	1,855	1,877.5	1,837.5	1,852.5	-25	-1.331558	202,400	-
[9956]	26/02/27	1,825	1,880	1,817.5	1,877.5	+52.5	+2.876712	319,200	-
[9956]	26/02/26	1,855	1,862.5	1,825	1,825	-50	-2.666667	192,000	-
[9956]	26/02/25	1,867.5	1,887.5	1,845	1,875	+2.5	+0.133511	194,800	-
[9956]	26/02/24	1,857.5	1,890	1,847.5	1,872.5	+17.5	+0.943396	246,400	-
[9956]	26/02/20	1,832.5	1,860	1,815	1,855	+30	+1.643836	251,400	-
[9956]	26/02/19	1,800	1,827.5	1,785	1,825	+17.5	+0.968188	202,800	-
[9956]	26/02/18	1,820	1,822.5	1,805	1,807.5	+12.5	+0.696379	128,200	-
[9956]	26/02/17	1,797.5	1,825	1,795	1,795	-2.5	-0.139082	149,400	-
[9956]	26/02/16	1,830	1,840	1,792.5	1,797.5	-30	-1.641587	275,600	-
[9956]	26/02/13	1,875	1,882.5	1,792.5	1,827.5	-12.5	-0.679348	341,200	-
[9956]	26/02/12	1,835	1,900	1,832.5	1,840	+10	+0.546448	597,200	-
[9956]	26/02/10	1,830	1,835	1,817.5	1,830	+7.5	+0.411523	157,800	-
[9956]	26/02/09	1,825	1,840	1,810	1,822.5	+25	+1.390821	243,200	-
[9956]	26/02/06	1,812.5	1,812.5	1,780	1,797.5	-5	-0.277393	146,800	-
[9956]	26/02/05	1,825	1,825	1,802.5	1,802.5	+7.5	+0.417827	122,800	-
[9956]	26/02/04	1,780	1,815	1,777.5	1,795	+20	+1.126761	161,800	-
[9956]	26/02/03	1,747.5	1,807.5	1,745	1,775	+32.5	+1.865136	239,600	-
[9956]	26/02/02	1,765	1,782.5	1,732.5	1,742.5	-7.5	-0.428571	303,600	-
[9956]	26/01/30	1,735	1,760	1,725	1,750	+25	+1.449275	161,800	-
[9956]	26/01/29	1,695	1,737.5	1,670	1,725	+22.5	+1.321586	340,800	-
[9956]	26/01/28	1,750	1,760	1,697.5	1,702.5	-75	-4.219409	346,200	-
[9956]	26/01/27	1,780	1,792.5	1,760	1,777.5	-7.5	-0.420168	233,400	-
[9956]	26/01/26	1,760	1,797.5	1,760	1,785	+22.5	+1.276596	190,200	-
[9956]	26/01/23	1,790	1,800	1,757.5	1,762.5	-27.5	-1.536313	204,200	-
[9956]	26/01/22	1,800	1,802.5	1,772.5	1,790	-25	-1.37741	254,600	-
[9956]	26/01/21	1,802.5	1,830	1,780	1,815	-10	-0.547945	565,400	-
[9956]	26/01/20	1,790	1,840	1,780	1,825	+52.5	+2.961918	339,400	-
[9956]	26/01/19	1,762.5	1,810	1,740	1,772.5	+80	+4.726736	484,400	-
[9956]	26/01/16	1,687.5	1,700	1,677.5	1,692.5	+5	+0.296296	109,200	-
[9956]	26/01/15	1,710	1,712.5	1,667.5	1,687.5	-25	-1.459854	182,600	-
[9956]	26/01/14	1,705	1,722.5	1,700	1,712.5	+27.5	+1.632047	206,400	-
[9956]	26/01/13	1,687.5	1,705	1,672.5	1,685	+12.5	+0.747384	154,400	-
[9956]	26/01/09	1,670	1,680	1,662.5	1,672.5	+7.5	+0.45045	122,800	-
[9956]	26/01/08	1,675	1,682.5	1,657.5	1,665	-12.5	-0.745156	137,000	-
[9956]	26/01/07	1,667.5	1,687.5	1,662.5	1,677.5	-2.5	-0.14881	156,600	-
[9956]	26/01/06	1,677.5	1,687.5	1,662.5	1,680	+10	+0.598802	148,200	-
[9956]	26/01/05	1,690	1,697.5	1,667.5	1,670	-15	-0.890208	159,800	-
[9956]	25/12/30	1,695	1,700	1,685	1,685	-17.5	-1.0279	120,800	-
[9956]	25/12/29	1,715	1,722.5	1,687.5	1,702.5	-10	-0.583942	182,800	-
[9956]	25/12/26	1,710	1,720	1,702.5	1,712.5	+12.5	+0.735294	146,800	-
[9956]	25/12/25	1,697.5	1,707.5	1,682.5	1,700	+12.5	+0.740741	121,200	-
[9956]	25/12/24	1,700	1,700	1,682.5	1,687.5	-7.5	-0.442478	98,000	-
[9956]	25/12/23	1,685	1,700	1,682.5	1,695	+5	+0.295858	101,800	-
[9956]	25/12/22	1,722.5	1,725	1,680	1,690	-20	-1.169591	165,000	-
[9956]	25/12/19	1,712.5	1,720	1,702.5	1,710	-7.5	-0.436681	133,200	-
[9956]	25/12/18	1,705	1,730	1,687.5	1,717.5	+30	+1.777778	167,400	-
[9956]	25/12/17	1,720	1,720	1,682.5	1,687.5	-17.5	-1.026393	191,400	-
[9956]	25/12/16	1,735	1,757.5	1,702.5	1,705	-25	-1.445087	282,600	-
[9956]	25/12/15	1,707.5	1,737.5	1,687.5	1,730	+50	+2.97619	294,200	-
[9956]	25/12/12	1,655	1,687.5	1,642.5	1,680	+52.5	+3.225806	316,800	-
[9956]	25/12/11	1,650	1,650	1,605	1,627.5	+47.5	+3.006329	288,800	-
[9956]	25/12/10	1,575	1,602.5	1,560	1,580	+5	+0.31746	194,400	-
[9956]	25/12/09	1,570	1,577.5	1,557.5	1,575	+5	+0.318471	112,200	-
[9956]	25/12/08	1,560	1,570	1,552.5	1,570	+25	+1.618123	133,800	-
[9956]	25/12/05	1,587.5	1,590	1,545	1,545	-45	-2.830189	136,200	-
[9956]	25/12/04	1,575	1,592.5	1,567.5	1,590	+17.5	+1.112878	100,800	-
[9956]	25/12/03	1,600	1,600	1,562.5	1,572.5	-30	-1.872075	162,600	-
[9956]	25/12/02	1,612.5	1,612.5	1,587.5	1,602.5	-10	-0.620155	116,200	-
[9956]	25/12/01	1,612.5	1,635	1,607.5	1,612.5	0	0	180,800	-
[9956]	25/11/28	1,602.5	1,627.5	1,600	1,612.5	+10	+0.624025	156,400	-
[9956]	25/11/27	1,622.5	1,622.5	1,592.5	1,602.5	-10	-0.620155	196,800	-
[9956]	25/11/26	1,597.5	1,625	1,590	1,612.5	+17.5	+1.097179	225,800	-
[9956]	25/11/25	1,600	1,612.5	1,587.5	1,595	+20	+1.269841	244,600	-
[9956]	25/11/21	1,532.5	1,575	1,525	1,575	+65	+4.304636	266,600	-
[9956]	25/11/20	1,515	1,527.5	1,502.5	1,510	-2.5	-0.165289	122,400	-
[9956]	25/11/19	1,527.5	1,540	1,512.5	1,512.5	-22.5	-1.465798	126,200	-
[9956]	25/11/18	1,540	1,557.5	1,520	1,535	-10	-0.647249	208,400	-
[9956]	25/11/17	1,540	1,550	1,507.5	1,545	0	0	287,000	-
[9956]	25/11/14	1,499.5	1,582.5	1,475.5	1,545	+45	+3	521,200	-
[9956]	25/11/13	1,484	1,502.5	1,475.5	1,500	+24.5	+1.660454	208,000	-
[9956]	25/11/12	1,472	1,486	1,470	1,475.5	+11	+0.75111	171,200	-
[9956]	25/11/11	1,460	1,470	1,446.5	1,464.5	+1	+0.068329	161,000	-
[9956]	25/11/10	1,464	1,469.5	1,453	1,463.5	+6.5	+0.446122	164,400	-
[9956]	25/11/07	1,424.5	1,459	1,423.5	1,457	+44	+3.113942	171,400	-
[9956]	25/11/06	1,417.5	1,422	1,405.5	1,413	-4.5	-0.31746	84,000	-
[9956]	25/11/05	1,415.5	1,428.5	1,408.5	1,417.5	+2	+0.141293	145,000	-
[9956]	25/11/04	1,400	1,427.5	1,393	1,415.5	+3.5	+0.247875	174,200	-
[9956]	25/10/31	1,415.5	1,419.5	1,405	1,412	+3.5	+0.248491	220,600	-
[9956]	25/10/30	1,384.5	1,408.5	1,384.5	1,408.5	+23	+1.660051	281,400	-
[9956]	25/10/29	1,412	1,412	1,385.5	1,385.5	-32	-2.257496	225,000	-
[9956]	25/10/28	1,457	1,467	1,414	1,417.5	-45.5	-3.110048	193,600	-
[9956]	25/10/27	1,456	1,470	1,454.5	1,463	+13.5	+0.931356	105,000	-
[9956]	25/10/24	1,462.5	1,462.5	1,446	1,449.5	-21.5	-1.461591	124,600	-
[9956]	25/10/23	1,462.5	1,480	1,456.5	1,471	+16.5	+1.13441	159,800	-
[9956]	25/10/22	1,429.5	1,457	1,429.5	1,454.5	+34	+2.393523	204,400	-
[9956]	25/10/21	1,429.5	1,438	1,418.5	1,420.5	-8.5	-0.594822	122,400	-
[9956]	25/10/20	1,448	1,452.5	1,425.5	1,429	-1.5	-0.104858	125,400	-
[9956]	25/10/17	1,423	1,436	1,422.5	1,430.5	+11.5	+0.81043	124,600	-
[9956]	25/10/16	1,410.5	1,428.5	1,410	1,419	+7	+0.495751	199,400	-
[9956]	25/10/15	1,417.5	1,437.5	1,412	1,412	+3	+0.212917	252,800	-
[9956]	25/10/14	1,369.5	1,431	1,366.5	1,409	+24	+1.732852	264,000	-
[9956]	25/10/10	1,375.5	1,390.5	1,369.5	1,385	-6	-0.431344	159,600	-
[9956]	25/10/09	1,387.5	1,391.5	1,376.5	1,391	-1.5	-0.10772	167,000	-
[9956]	25/10/08	1,402	1,417	1,392.5	1,392.5	-9.5	-0.677603	130,000	-
[9956]	25/10/07	1,414	1,425	1,401.5	1,402	-18	-1.267606	218,000	-
[9956]	25/10/06	1,437.5	1,450	1,413.5	1,420	+9	+0.637845	206,600	-
[9956]	25/10/03	1,370	1,417.5	1,370	1,411	+35	+2.543605	209,400	-
[9956]	25/10/02	1,407.5	1,412.5	1,371	1,376	-31.5	-2.238011	178,600	-
[9956]	25/10/01	1,450.5	1,450.5	1,400	1,407.5	-46.5	-3.198074	216,200	-
[9956]	25/09/30	1,455.5	1,462.5	1,450	1,454	-9	-0.615174	198,800	-
[9956]	25/09/29	1,491.5	1,494.5	1,454.5	1,463	-49.5	-3.272727	194,600	-
[9956]	25/09/26	1,472.5	1,517.5	1,472.5	1,512.5	+43.5	+2.961198	370,600	-
[9956]	25/09/25	1,477.5	1,480	1,463	1,469	-0.5	-0.034025	155,800	-
[9956]	25/09/24	1,461	1,476	1,451	1,469.5	-1	-0.068004	172,400	-
[9956]	25/09/22	1,462.5	1,475	1,461.5	1,470.5	-0.5	-0.03399	133,000	-
[9956]	25/09/19	1,472.5	1,492	1,460	1,471	-1.5	-0.101868	273,800	-
[9956]	25/09/18	1,476	1,478.5	1,461	1,472.5	+0.5	+0.033967	128,600	-
[9956]	25/09/17	1,463	1,485	1,460.5	1,472	-2	-0.135685	160,000	-
[9956]	25/09/16	1,461	1,477.5	1,457.5	1,474	+10.5	+0.717458	126,600	-
[9956]	25/09/12	1,468.5	1,478.5	1,460.5	1,463.5	-5	-0.340483	166,400	-
[9956]	25/09/11	1,464.5	1,477.5	1,453.5	1,468.5	-5	-0.339328	178,000	-
[9956]	25/09/10	1,470.5	1,485.5	1,465	1,473.5	-1.5	-0.101695	147,200	-
[9956]	25/09/09	1,487.5	1,489.5	1,470	1,475	-3	-0.202977	140,600	-
[9956]	25/09/08	1,448	1,483.5	1,447	1,478	+35	+2.425502	233,400	-
[9956]	25/09/05	1,429	1,447	1,421	1,443	+28	+0.98	241,000	-