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
[9987]	26/10/29	2,885	2,904	2,865	2,895	+5	+0.17301	702,500	386,167,799,808
[9987]	26/10/28	2,933	2,953	2,889	2,890	-64	-2.166554	467,400	385,501,298,688
[9987]	26/10/27	2,976	3,036	2,952	2,954	-35	-1.17096	668,400	393,970,188,288
[9987]	26/10/26	2,927	3,006	2,922	2,989	+103	+3.568954	656,100	398,638,088,192
[9987]	26/10/23	2,862	2,903	2,846	2,886	+74	+2.631579	590,200	384,967,802,880
[9987]	26/10/22	2,800	2,832	2,798	2,812	+19	+0.680272	263,900	375,098,572,800
[9987]	26/10/21	2,825	2,825	2,783	2,793	-2	-0.071556	328,500	372,497,874,944
[9987]	26/10/20	2,772	2,810	2,764	2,795	+21	+0.75703	346,800	372,831,289,344
[9987]	26/10/19	2,799	2,894	2,774	2,774	+72	+2.664693	671,500	370,030,542,848
[9987]	26/10/16	2,680	2,712	2,672	2,702	+29	+1.084923	286,200	360,428,044,288
[9987]	26/10/15	2,655	2,683	2,634	2,673	+42	+1.596351	262,300	356,560,338,944
[9987]	26/10/14	2,644	2,668	2,629	2,631	-36	-1.349831	295,100	350,892,195,840
[9987]	26/10/13	2,620	2,672	2,615	2,667	+67	+2.576923	284,400	355,760,144,384
[9987]	26/10/09	2,627	2,635	2,590	2,600	+10	+0.3861	335,700	346,757,791,744
[9987]	26/10/08	2,618	2,618	2,576	2,590	-10	-0.384615	301,900	345,490,784,256
[9987]	26/10/07	2,600	2,623	2,596	2,600	-11	-0.421295	316,600	346,757,791,744
[9987]	26/10/06	2,626	2,629	2,585	2,611	+35	+1.358696	273,500	348,224,815,104
[9987]	26/10/05	2,562	2,587	2,546	2,576	+18	+0.703675	353,900	343,623,630,848
[9987]	26/10/02	2,601	2,601	2,546	2,558	-57	-2.179732	398,600	341,222,981,632
[9987]	26/10/01	2,614	2,640	2,591	2,615	+20	+0.770713	484,800	348,758,310,912
[9987]	26/09/30	2,564	2,602	2,538	2,595	+38	+1.486117	413,900	346,090,930,176
[9987]	26/09/29	2,566	2,616	2,541	2,557	-89.5	-3.381825	386,600	341,022,932,992
[9987]	26/09/28	2,705	2,708	2,640	2,646.5	-46.5	-1.726699	330,200	352,959,397,888
[9987]	26/09/25	2,715.5	2,731	2,686.5	2,693	-7	-0.259259	405,800	359,161,036,800
[9987]	26/09/24	2,625	2,709	2,605	2,700	+66	+2.505695	442,000	360,094,629,888
[9987]	26/09/18	2,693.5	2,693.5	2,634	2,634	-39	-1.459035	605,000	351,292,293,120
[9987]	26/09/17	2,625	2,678.5	2,625	2,673	+61.5	+2.354968	306,600	356,493,656,064
[9987]	26/09/16	2,621.5	2,633	2,611.5	2,611.5	+4.5	+0.172612	221,400	348,291,497,984
[9987]	26/09/15	2,647.5	2,647.5	2,607	2,607	-21	-0.799087	308,800	347,691,352,064
[9987]	26/09/14	2,606.5	2,634	2,605	2,628	+41.5	+1.604485	276,600	350,492,098,560
[9987]	26/09/11	2,564	2,604	2,560.5	2,586.5	-12	-0.461805	405,800	344,957,288,448
[9987]	26/09/10	2,600	2,607.5	2,591	2,598.5	+10	+0.386324	370,000	351,513,903,104
[9987]	26/09/09	2,569.5	2,598	2,562	2,588.5	-5	-0.19279	360,400	350,161,141,760
[9987]	26/09/08	2,541	2,594	2,541	2,593.5	+32.5	+1.269036	325,400	350,837,506,048
[9987]	26/09/07	2,575	2,592.5	2,561	2,561	-20	-0.774893	331,200	346,441,056,256
[9987]	26/09/04	2,582	2,602	2,572	2,581	-13.5	-0.520331	419,000	349,146,578,944
[9987]	26/09/03	2,591.5	2,612.5	2,584.5	2,594.5	+3	+0.115763	307,200	350,972,805,120
[9987]	26/09/02	2,590.5	2,621.5	2,581.5	2,591.5	-24	-0.917607	331,600	350,566,973,440
[9987]	26/09/01	2,580	2,642	2,577.5	2,615.5	+41.5	+1.612277	380,400	353,813,594,112
[9987]	26/08/31	2,589.5	2,605	2,559.5	2,574	-12	-0.464037	499,600	348,199,649,280
[9987]	26/08/28	2,524.5	2,620.5	2,518.5	2,586	+61.5	+2.436126	532,400	349,822,943,232
[9987]	26/08/27	2,525.5	2,556	2,515	2,524.5	-20	-0.786009	228,800	341,503,508,480
[9987]	26/08/26	2,535.5	2,560.5	2,535.5	2,544.5	+9	+0.35496	168,600	344,208,998,400
[9987]	26/08/25	2,550	2,568.5	2,530	2,535.5	-7.5	-0.294927	150,400	342,991,536,128
[9987]	26/08/24	2,559.5	2,582	2,536.5	2,543	-19	-0.741608	179,800	344,006,098,944
[9987]	26/08/21	2,570	2,581	2,547.5	2,562	-4.5	-0.175336	238,400	346,576,322,560
[9987]	26/08/20	2,563	2,587	2,528	2,566.5	+21.5	+0.844794	225,400	347,185,086,464
[9987]	26/08/19	2,553	2,576	2,524	2,545	+26	+1.032156	381,800	344,276,631,552
[9987]	26/08/18	2,487.5	2,524	2,481	2,519	+26.5	+1.06319	293,800	340,759,478,272
[9987]	26/08/17	2,501.5	2,519	2,481.5	2,492.5	-7.5	-0.3	240,000	-
[9987]	26/08/14	2,503	2,530	2,489	2,500	-13	-0.51731	337,600	-
[9987]	26/08/13	2,490	2,522.5	2,475.5	2,513	+13	+0.52	481,200	-
[9987]	26/08/12	2,469	2,513	2,466	2,500	+66	+2.711586	449,800	-
[9987]	26/08/10	2,466	2,474	2,410.5	2,434	+3	+0.123406	337,000	-
[9987]	26/08/07	2,464.5	2,521.5	2,385	2,431	-23	-0.937245	386,600	-
[9987]	26/08/06	2,438	2,454.5	2,419	2,454	+51	+2.122347	415,000	-
[9987]	26/08/05	2,439	2,465	2,403	2,403	-47	-1.918367	321,800	-
[9987]	26/08/04	2,480	2,484.5	2,439	2,450	-41	-1.645925	323,600	-
[9987]	26/08/03	2,519.5	2,532.5	2,471	2,491	-54.5	-2.141033	416,800	-
[9987]	26/07/31	2,592.5	2,632	2,534	2,545.5	-97	-3.670766	337,800	-
[9987]	26/07/30	2,680.5	2,690.5	2,633	2,642.5	-50	-1.85701	332,600	-
[9987]	26/07/29	2,691	2,724.5	2,663.5	2,692.5	+51.5	+1.950019	404,600	-
[9987]	26/07/28	2,650	2,667.5	2,624	2,641	+17	+0.647866	344,200	-
[9987]	26/07/27	2,607.5	2,624	2,584.5	2,624	+37	+1.430228	214,400	-
[9987]	26/07/24	2,536	2,597.5	2,530.5	2,587	+23.5	+0.916715	284,600	-
[9987]	26/07/23	2,575.5	2,575.5	2,542.5	2,563.5	-34.5	-1.327945	329,400	-
[9987]	26/07/22	2,569	2,600	2,557.5	2,598	+10.5	+0.405797	371,200	-
[9987]	26/07/21	2,597.5	2,614	2,575	2,587.5	+4	+0.154829	333,400	-
[9987]	26/07/17	2,575	2,615	2,567.5	2,583.5	+28.5	+1.11546	275,400	-
[9987]	26/07/16	2,568.5	2,599	2,547.5	2,555	-23.5	-0.911383	314,000	-
[9987]	26/07/15	2,531.5	2,584.5	2,523	2,578.5	+82	+3.284598	671,600	-
[9987]	26/07/14	2,490	2,513.5	2,470	2,496.5	+41.5	+1.690428	460,200	-
[9987]	26/07/13	2,493.5	2,494	2,442	2,455	-14	-0.567031	356,000	-
[9987]	26/07/10	2,503.5	2,519.5	2,452	2,469	-44	-1.750895	409,800	-
[9987]	26/07/09	2,525	2,538.5	2,501.5	2,513	-20.5	-0.809157	310,600	-
[9987]	26/07/08	2,535	2,567.5	2,523.5	2,533.5	+17	+0.675541	448,400	-
[9987]	26/07/07	2,493.5	2,533.5	2,485.5	2,516.5	-2	-0.079412	732,800	-
[9987]	26/07/06	2,497.5	2,539	2,475.5	2,518.5	+43.5	+1.757576	422,200	-
[9987]	26/07/03	2,497	2,526.5	2,471.5	2,475	+13	+0.528026	389,200	-
[9987]	26/07/02	2,483	2,498.5	2,454.5	2,462	+30	+1.233553	341,000	-
[9987]	26/07/01	2,450	2,457.5	2,416	2,432	-36	-1.458671	338,400	-
[9987]	26/06/30	2,490.5	2,505	2,454	2,468	-35	-1.398322	408,400	-
[9987]	26/06/29	2,512	2,527.5	2,472	2,503	+15	+0.602894	433,400	-
[9987]	26/06/26	2,503	2,513.5	2,471.5	2,488	+3	+0.120724	423,200	-
[9987]	26/06/25	2,524.5	2,524.5	2,485	2,485	-29	-1.15354	328,000	-
[9987]	26/06/24	2,488.5	2,535.5	2,488	2,514	+25.5	+1.024714	455,400	-
[9987]	26/06/23	2,459.5	2,495.5	2,440	2,488.5	+41	+1.675179	399,600	-
[9987]	26/06/22	2,436.5	2,447.5	2,405	2,447.5	+6	+0.245751	297,800	-
[9987]	26/06/19	2,467.5	2,472.5	2,441.5	2,441.5	-38	-1.532567	885,800	-
[9987]	26/06/18	2,500	2,505	2,465	2,479.5	-21	-0.839832	388,200	-
[9987]	26/06/17	2,520	2,533.5	2,497	2,500.5	0	0	324,800	-
[9987]	26/06/16	2,503	2,527.5	2,486	2,500.5	-27.5	-1.087816	340,400	-
[9987]	26/06/15	2,539	2,547.5	2,522	2,528	+1	+0.039573	317,600	-
[9987]	26/06/12	2,509.5	2,539	2,483	2,527	-3.5	-0.138313	614,000	-
[9987]	26/06/11	2,550.5	2,574.5	2,529.5	2,530.5	-17.5	-0.686813	417,200	-
[9987]	26/06/10	2,552.5	2,573	2,532.5	2,548	+0.5	+0.019627	646,400	-
[9987]	26/06/09	2,532.5	2,572.5	2,522.5	2,547.5	+15	+0.5923	562,400	-
[9987]	26/06/08	2,514	2,564	2,506	2,532.5	+5	+0.197824	871,000	-
[9987]	26/06/05	2,536	2,544.5	2,505.5	2,527.5	+17.5	+0.697211	702,800	-
[9987]	26/06/04	2,523	2,549	2,510	2,510	-43.5	-1.703544	532,600	-
[9987]	26/06/03	2,522	2,553.5	2,486	2,553.5	+12	+0.472162	352,800	-
[9987]	26/06/02	2,525	2,565.5	2,522	2,541.5	-20.5	-0.800156	473,400	-
[9987]	26/06/01	2,627.5	2,627.5	2,559.5	2,562	-80.5	-3.046358	438,000	-
[9987]	26/05/29	2,608	2,667.5	2,608	2,642.5	+23	+0.87803	389,000	-
[9987]	26/05/28	2,641	2,662.5	2,602.5	2,619.5	-13	-0.493827	679,400	-
[9987]	26/05/27	2,607.5	2,643.5	2,569	2,632.5	+19	+0.726994	505,600	-
[9987]	26/05/26	2,641.5	2,649	2,606	2,613.5	-28	-1.060004	451,800	-
[9987]	26/05/25	2,699	2,708.5	2,600.5	2,641.5	-34	-1.270791	403,800	-
[9987]	26/05/22	2,681	2,688.5	2,653.5	2,675.5	+3.5	+0.130988	427,600	-
[9987]	26/05/21	2,675	2,712.5	2,657.5	2,672	+19	+0.71617	311,200	-
[9987]	26/05/20	2,673	2,707	2,631.5	2,653	-51	-1.886095	575,200	-
[9987]	26/05/19	2,671	2,715	2,646.5	2,704	+68	+2.579666	486,800	-
[9987]	26/05/18	2,656.5	2,698.5	2,629.5	2,636	-19.5	-0.734325	523,000	-
[9987]	26/05/15	2,559.5	2,655.5	2,524	2,655.5	+146	+5.817892	708,600	-
[9987]	26/05/14	2,630	2,630	2,453	2,509.5	-135	-5.104935	555,800	-
[9987]	26/05/13	2,679.5	2,684	2,643.5	2,644.5	-12.5	-0.470455	258,800	-
[9987]	26/05/12	2,700	2,704.5	2,643	2,657	-28	-1.042831	226,000	-
[9987]	26/05/11	2,685	2,703.5	2,659	2,685	-17	-0.629164	406,000	-
[9987]	26/05/08	2,705.5	2,713	2,663.5	2,702	-27.5	-1.007511	539,000	-
[9987]	26/05/07	2,721.5	2,752	2,697.5	2,729.5	-19	-0.691286	402,400	-
[9987]	26/05/01	2,766	2,766	2,723	2,748.5	-26.5	-0.954955	199,400	-
[9987]	26/04/30	2,780.5	2,793.5	2,755.5	2,775	-5.5	-0.197806	418,000	-
[9987]	26/04/28	2,805	2,806.5	2,760	2,780.5	-0.5	-0.017979	254,000	-
[9987]	26/04/27	2,771.5	2,793.5	2,755	2,781	-14	-0.500894	332,400	-
[9987]	26/04/24	2,788	2,818	2,766	2,795	+3	+0.10745	250,800	-
[9987]	26/04/23	2,795	2,811	2,769.5	2,792	-34.5	-1.220591	316,600	-
[9987]	26/04/22	2,891	2,899.5	2,820.5	2,826.5	-79	-2.718981	252,000	-
[9987]	26/04/21	2,932.5	2,953.5	2,891	2,905.5	-33	-1.123022	173,600	-
[9987]	26/04/20	3,000.5	3,000.5	2,937.5	2,938.5	-29.5	-0.993935	169,600	-
[9987]	26/04/17	2,999	3,016.5	2,968	2,968	-58.5	-1.932926	257,200	-
[9987]	26/04/16	3,058	3,058	3,012.5	3,026.5	-5.5	-0.181398	326,200	-
[9987]	26/04/15	2,994	3,039	2,985	3,032	+48	+1.608579	419,200	-
[9987]	26/04/14	3,014	3,020.5	2,974	2,984	-13.5	-0.450375	267,400	-
[9987]	26/04/13	3,016	3,033	2,982	2,997.5	-18.5	-0.613395	361,400	-
[9987]	26/04/10	3,091	3,098.5	3,016	3,016	-90.5	-2.913246	284,000	-
[9987]	26/04/09	3,122.5	3,150.5	3,106.5	3,106.5	-18	-0.576092	395,600	-
[9987]	26/04/08	3,109	3,139	3,104	3,124.5	+65.5	+2.141223	716,400	-
[9987]	26/04/07	3,087.5	3,087.5	3,035.5	3,059	-3	-0.097975	275,400	-
[9987]	26/04/06	3,050	3,085.5	3,049.5	3,062	+1	+0.032669	218,400	-
[9987]	26/04/03	3,067.5	3,076.5	3,040	3,061	+11	+0.360656	216,200	-
[9987]	26/04/02	3,040	3,084	3,038.5	3,050	-5	-0.163666	303,200	-
[9987]	26/04/01	2,999.5	3,055	2,980	3,055	+87.5	+2.94861	497,600	-
[9987]	26/03/31	2,942.5	2,987	2,905	2,967.5	+25.5	+0.866757	448,000	-
[9987]	26/03/30	2,875	2,955	2,875	2,942	-58	-1.933333	754,600	-
[9987]	26/03/27	3,000	3,001	2,978.5	3,000	+25	+0.840336	629,600	-
[9987]	26/03/26	2,970	2,984	2,963.5	2,975	+10	+0.337268	480,000	-
[9987]	26/03/25	2,955	2,981.5	2,953	2,965	+47	+1.610692	405,800	-
[9987]	26/03/24	2,900	2,922	2,885.5	2,918	+77	+2.710313	513,600	-
[9987]	26/03/23	2,842	2,881	2,822	2,841	-74	-2.538593	332,200	-
[9987]	26/03/19	2,925	2,953	2,915	2,915	-40	-1.353638	841,600	-
[9987]	26/03/18	2,935	2,959	2,920.5	2,955	+2.5	+0.084674	425,400	-
[9987]	26/03/17	2,923	2,963	2,909	2,952.5	+37.5	+1.286449	286,800	-
[9987]	26/03/16	2,935	2,949	2,909.5	2,915	-22.5	-0.765957	493,200	-
[9987]	26/03/13	2,958.5	2,986	2,924.5	2,937.5	-27	-0.910778	620,200	-
[9987]	26/03/12	3,029.5	3,046.5	2,958.5	2,964.5	-127.5	-4.123545	324,000	-
[9987]	26/03/11	3,125	3,134.5	3,090	3,092	-11.5	-0.370549	302,600	-
[9987]	26/03/10	3,156	3,156	3,103.5	3,103.5	-12.5	-0.401155	330,200	-
[9987]	26/03/09	3,058	3,149	3,058	3,116	-59	-1.858268	364,200	-
[9987]	26/03/06	3,175.5	3,187	3,143.5	3,175	-32	-0.997817	464,000	-
[9987]	26/03/05	3,236	3,262	3,207	3,207	+19	+0.595985	473,600	-
[9987]	26/03/04	3,225	3,229.5	3,146	3,188	-41.5	-1.285029	449,200	-
[9987]	26/03/03	3,292	3,293	3,227.5	3,229.5	-62.5	-1.898542	336,600	-
[9987]	26/03/02	3,269	3,306	3,256	3,292	-11	-0.333031	519,800	-
[9987]	26/02/27	3,291.5	3,309	3,274	3,303	+29	+0.885767	477,400	-
[9987]	26/02/26	3,277.5	3,298	3,270.5	3,274	-3.5	-0.106789	349,200	-
[9987]	26/02/25	3,243.5	3,299	3,237.5	3,277.5	+59	+1.833152	495,600	-
[9987]	26/02/24	3,189	3,218.5	3,153.5	3,218.5	+79.5	+2.532654	531,600	-
[9987]	26/02/20	3,213.5	3,230.5	3,139	3,139	-85	-2.636476	773,600	-
[9987]	26/02/19	3,163	3,230.5	3,141.5	3,224	+61	+1.928549	292,200	-
[9987]	26/02/18	3,150	3,181.5	3,141.5	3,163	+49.5	+1.589851	317,400	-
[9987]	26/02/17	3,111.5	3,146.5	3,100	3,113.5	+2.5	+0.08036	275,400	-
[9987]	26/02/16	3,120	3,130	3,075	3,111	-9	-0.288462	410,000	-
[9987]	26/02/13	3,183.5	3,203.5	3,084.5	3,120	-45	-1.421801	450,200	-
[9987]	26/02/12	3,324	3,334	3,105	3,165	-119.5	-3.638301	477,000	-
[9987]	26/02/10	3,280	3,307.5	3,255.5	3,284.5	+9.5	+0.290076	315,600	-
[9987]	26/02/09	3,284	3,303	3,245.5	3,275	+53	+1.644941	302,400	-
[9987]	26/02/06	3,215	3,227	3,191.5	3,222	+23	+0.718975	244,000	-
[9987]	26/02/05	3,200	3,216.5	3,169	3,199	+30	+0.946671	278,400	-
[9987]	26/02/04	3,154.5	3,186.5	3,147	3,169	+14.5	+0.459661	260,400	-
[9987]	26/02/03	3,116	3,171.5	3,104	3,154.5	+38.5	+1.235558	327,400	-
[9987]	26/02/02	3,145.5	3,166	3,104.5	3,116	+2	+0.064226	298,800	-
[9987]	26/01/30	3,091.5	3,119.5	3,080	3,114	+25.5	+0.825644	359,200	-
[9987]	26/01/29	3,061	3,091.5	3,028	3,088.5	+24.5	+0.799608	379,200	-
[9987]	26/01/28	3,094	3,130.5	3,063	3,064	-65.5	-2.092986	318,400	-
[9987]	26/01/27	3,130.5	3,148.5	3,117.5	3,129.5	-25.5	-0.808241	231,600	-
[9987]	26/01/26	3,177	3,179	3,138.5	3,155	-55	-1.713396	233,200	-
[9987]	26/01/23	3,198	3,224.5	3,198	3,210	+18	+0.56391	206,400	-
[9987]	26/01/22	3,194.5	3,217	3,179	3,192	+15.5	+0.487958	338,600	-
[9987]	26/01/21	3,163.5	3,184.5	3,147.5	3,176.5	+19	+0.601742	356,800	-
[9987]	26/01/20	3,148.5	3,169.5	3,125.5	3,157.5	+6.5	+0.206284	209,000	-
[9987]	26/01/19	3,131.5	3,173.5	3,129	3,151	+20	+0.638774	294,000	-
[9987]	26/01/16	3,151.5	3,151.5	3,057	3,131	-29.5	-0.933397	280,400	-
[9987]	26/01/15	3,180.5	3,191.5	3,152	3,160.5	-20	-0.628832	313,800	-
[9987]	26/01/14	3,185.5	3,191.5	3,150	3,180.5	+4.5	+0.141688	342,200	-
[9987]	26/01/13	3,207	3,213	3,152	3,176	+7.5	+0.236705	937,200	-
[9987]	26/01/09	3,143.5	3,168.5	3,140	3,168.5	+25	+0.795292	416,600	-
[9987]	26/01/08	3,140	3,155	3,128.5	3,143.5	+13.5	+0.43131	408,600	-
[9987]	26/01/07	3,126	3,144	3,112.5	3,130	+4	+0.127959	446,800	-
[9987]	26/01/06	3,108.5	3,126.5	3,094.5	3,126	+18	+0.579151	428,200	-
[9987]	26/01/05	3,068	3,115.5	3,065	3,108	+42.5	+1.386397	406,800	-
[9987]	25/12/30	3,097.5	3,097.5	3,062	3,065.5	-12	-0.389927	206,000	-
[9987]	25/12/29	3,120	3,120	3,064	3,077.5	-27	-0.869705	301,000	-
[9987]	25/12/26	3,110	3,114.5	3,081.5	3,104.5	-0.5	-0.016103	170,800	-
[9987]	25/12/25	3,111	3,111	3,082	3,105	+9	+0.290698	78,600	-
[9987]	25/12/24	3,144.5	3,144.5	3,082.5	3,096	-34.5	-1.10206	191,600	-
[9987]	25/12/23	3,110.5	3,136	3,107	3,130.5	+22	+0.707737	204,000	-
[9987]	25/12/22	3,150	3,150	3,102.5	3,108.5	-18	-0.575724	214,400	-
[9987]	25/12/19	3,105	3,140	3,096.5	3,126.5	+26.5	+0.854839	491,000	-
[9987]	25/12/18	3,100	3,102.5	3,069.5	3,100	+49	+1.606031	300,400	-
[9987]	25/12/17	3,062	3,076.5	3,037.5	3,051	-32.5	-1.053997	298,800	-
[9987]	25/12/16	3,125.5	3,134.5	3,083.5	3,083.5	-41	-1.31221	414,600	-
[9987]	25/12/15	3,138.5	3,152	3,113.5	3,124.5	+2	+0.064051	332,400	-
[9987]	25/12/12	3,133	3,147	3,105.5	3,122.5	+28	+0.904831	339,600	-
[9987]	25/12/11	3,097.5	3,108.5	3,080	3,094.5	+32	+1.044898	385,000	-
[9987]	25/12/10	3,041.5	3,064.5	3,037.5	3,062.5	+21	+0.690449	184,600	-
[9987]	25/12/09	3,016.5	3,046.5	3,011	3,041.5	+24.5	+0.812065	261,600	-
[9987]	25/12/08	2,965	3,018	2,949.5	3,017	+81	+2.758856	305,400	-
[9987]	25/12/05	2,977.5	2,985	2,927.5	2,936	-49.5	-1.658014	275,800	-
[9987]	25/12/04	2,974	2,993	2,950.5	2,985.5	-20.5	-0.681969	331,400	-
[9987]	25/12/03	3,003	3,027	2,982.5	3,006	+3	+0.0999	291,400	-
[9987]	25/12/02	2,992.5	3,005	2,975.5	3,003	+10.5	+0.350877	288,200	-
[9987]	25/12/01	3,038	3,047.5	2,992.5	2,992.5	-45.5	-1.497696	386,400	-
[9987]	25/11/28	3,018	3,055.5	3,012	3,038	+22.5	+0.746145	367,800	-
[9987]	25/11/27	3,019	3,040	3,002	3,015.5	-2.5	-0.082836	241,800	-
[9987]	25/11/26	3,016.5	3,039.5	2,997.5	3,018	+10	+0.332447	371,200	-
[9987]	25/11/25	2,930	3,031.5	2,899	3,008	+119.5	+4.137095	497,800	-
[9987]	25/11/21	2,900	2,906	2,885	2,888.5	+12	+0.417174	482,000	-
[9987]	25/11/20	2,888.5	2,898.5	2,865.5	2,876.5	-12	-0.415441	300,200	-
[9987]	25/11/19	2,886.5	2,923	2,872	2,888.5	-8	-0.276195	317,000	-
[9987]	25/11/18	2,977.5	2,981.5	2,890	2,896.5	-85	-2.850914	306,600	-
[9987]	25/11/17	2,960.5	2,993.5	2,932.5	2,981.5	+10	+0.33653	322,200	-
[9987]	25/11/14	2,889	2,972	2,855	2,971.5	+81.5	+2.820069	427,200	-
[9987]	25/11/13	3,021	3,023.5	2,841	2,890	-88	-2.955003	834,400	-
[9987]	25/11/12	2,965	3,019.5	2,953	2,978	+35	+1.189263	366,200	-
[9987]	25/11/11	2,974.5	2,980	2,939	2,943	-31.5	-1.059002	275,400	-
[9987]	25/11/10	2,994	2,998.5	2,957	2,974.5	-2	-0.067193	297,400	-
[9987]	25/11/07	2,928	2,978	2,927.5	2,976.5	+48.5	+1.656421	320,000	-
[9987]	25/11/06	2,902	2,945	2,895	2,928	+26	+0.895934	334,000	-
[9987]	25/11/05	2,905	2,928.5	2,875.5	2,902	+18	+0.624133	341,800	-
[9987]	25/11/04	2,916.5	2,930	2,875	2,884	-43.5	-1.485909	414,000	-
[9987]	25/10/31	2,921.5	2,927.5	2,890.5	2,927.5	+30.5	+1.052813	372,800	-
[9987]	25/10/30	2,880	2,911.5	2,865.5	2,897	+29.5	+1.028771	1,154,600	-
[9987]	25/10/29	2,921	2,960	2,861	2,867.5	-60.5	-2.066257	281,600	-
[9987]	25/10/28	2,993	2,994.5	2,925	2,928	-65	-2.171734	338,400	-
[9987]	25/10/27	2,961.5	3,003	2,947.5	2,993	+71.5	+2.447373	324,800	-
[9987]	25/10/24	2,949	2,960.5	2,921.5	2,921.5	-27.5	-0.932519	306,200	-
[9987]	25/10/23	2,932.5	2,960.5	2,932	2,949	+16.5	+0.56266	291,000	-
[9987]	25/10/22	2,906.5	2,938.5	2,906.5	2,932.5	+26	+0.894547	262,800	-
[9987]	25/10/21	2,931.5	2,943	2,906.5	2,906.5	-23	-0.785117	299,800	-
[9987]	25/10/20	2,946.5	2,952	2,921.5	2,929.5	+1	+0.034147	361,400	-
[9987]	25/10/17	2,934	2,943	2,916	2,928.5	-17	-0.577152	342,000	-
[9987]	25/10/16	2,955.5	2,961.5	2,916	2,945.5	+25.5	+0.873288	295,000	-
[9987]	25/10/15	2,900	2,935	2,900	2,920	+30.5	+1.055546	273,800	-
[9987]	25/10/14	2,906.5	2,926.5	2,865	2,889.5	-22	-0.755624	361,400	-
[9987]	25/10/10	2,934	2,955	2,907.5	2,911.5	-63	-2.118003	388,800	-
[9987]	25/10/09	2,939.5	2,974.5	2,917	2,974.5	+22.5	+0.762195	350,400	-
[9987]	25/10/08	2,989.5	3,019.5	2,952	2,952	-21.5	-0.723054	245,400	-
[9987]	25/10/07	2,951	2,981.5	2,942	2,973.5	+22.5	+0.762453	309,400	-
[9987]	25/10/06	2,966.5	2,973	2,931.5	2,951	+46	+1.583477	306,800	-
[9987]	25/10/03	2,903	2,926	2,890.5	2,905	+2	+0.068894	269,000	-
[9987]	25/10/02	2,909	2,914	2,851.5	2,903	-6	-0.206256	347,400	-
[9987]	25/10/01	2,908.5	2,928.5	2,882.5	2,909	+0.5	+0.017191	409,600	-
[9987]	25/09/30	2,916	2,934	2,886.5	2,908.5	-13.5	-0.462012	415,600	-
[9987]	25/09/29	2,905.5	2,926.5	2,861	2,922	+9	+0.30896	418,400	-
[9987]	25/09/26	2,890	2,917	2,890	2,913	+15.5	+0.534944	480,400	-
[9987]	25/09/25	2,899	2,902.5	2,881	2,897.5	+4	+0.138241	398,600	-
[9987]	25/09/24	2,927.5	2,948.5	2,893.5	2,893.5	-34	-1.161401	354,600	-
[9987]	25/09/22	2,901.5	2,952	2,901.5	2,927.5	+29	+1.000518	298,400	-
[9987]	25/09/19	2,954.5	2,982.5	2,898.5	2,898.5	-56	-1.895414	908,000	-
[9987]	25/09/18	2,942.5	2,958.5	2,900	2,954.5	+12.5	+0.424881	338,800	-
[9987]	25/09/17	3,010.5	3,050	2,938.5	2,942	-93	-3.06425	399,600	-
[9987]	25/09/16	3,039	3,045	2,999.5	3,035	-4	-0.131622	449,800	-
[9987]	25/09/12	3,080	3,080	3,027	3,039	-3.5	-0.115037	376,000	-
[9987]	25/09/11	3,034	3,068	3,015.5	3,042.5	-15.5	-0.506867	320,000	-
[9987]	25/09/10	3,060	3,072.5	3,048	3,058	-2	-0.065359	235,800	-
[9987]	25/09/09	3,045	3,075	3,037.5	3,060	+23	+0.757326	263,600	-
[9987]	25/09/08	3,025	3,049.5	3,018	3,037	+25	+0.830013	281,400	-
[9987]	25/09/05	3,015	3,027	2,993.5	3,012	+5	+0.08	308,200	-