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
[1417]	26/10/29	3,382	3,394	3,342	3,376	-16.0	-0.47	922,900	293,998,133,248
[1417]	26/10/28	3,433	3,457	3,389	3,392	-17.0	-0.50	243,900	295,391,494,144
[1417]	26/10/27	3,399	3,409	3,360	3,409	+32.0	+0.95	199,000	296,871,919,616
[1417]	26/10/26	3,340	3,377	3,326	3,377	+58.0	+1.75	266,900	294,085,197,824
[1417]	26/10/23	3,343	3,345	3,274	3,319	-17.0	-0.51	234,300	289,034,305,536
[1417]	26/10/22	3,340	3,363	3,326	3,336	+2.0	+0.06	166,700	290,514,731,008
[1417]	26/10/21	3,344	3,356	3,322	3,334	+15.0	+0.45	187,000	290,340,569,088
[1417]	26/10/20	3,355	3,367	3,309	3,319	-41.0	-1.22	175,500	289,034,305,536
[1417]	26/10/19	3,376	3,394	3,353	3,360	-7.0	-0.21	195,700	292,604,772,352
[1417]	26/10/16	3,303	3,374	3,297	3,367	+78.0	+2.37	213,000	293,214,355,456
[1417]	26/10/15	3,323	3,340	3,274	3,289	-60.0	-1.79	239,200	286,421,745,664
[1417]	26/10/14	3,372	3,380	3,336	3,349	-23.0	-0.68	274,700	291,646,832,640
[1417]	26/10/13	3,358	3,394	3,331	3,372	+37.0	+1.11	271,800	293,649,776,640
[1417]	26/10/09	3,335	3,363	3,319	3,335	+1.0	+0.03	297,200	290,427,633,664
[1417]	26/10/08	3,385	3,393	3,334	3,334	-69.0	-2.03	368,300	290,340,569,088
[1417]	26/10/07	3,460	3,493	3,403	3,403	-55.0	-1.59	320,100	296,349,401,088
[1417]	26/10/06	3,460	3,465	3,444	3,458	+6.0	+0.17	179,700	301,140,049,920
[1417]	26/10/05	3,450	3,452	3,422	3,452	+11.0	+0.32	156,500	300,617,531,392
[1417]	26/10/02	3,442	3,458	3,429	3,441	-12.0	-0.35	192,100	299,659,591,680
[1417]	26/10/01	3,473	3,492	3,447	3,453	-30.0	-0.86	241,300	300,704,628,736
[1417]	26/09/30	3,479	3,492	3,459	3,483	+20.0	+0.58	297,500	303,317,155,840
[1417]	26/09/29	3,495	3,495	3,446	3,463	-95.0	-2.67	290,200	301,575,471,104
[1417]	26/09/28	3,598	3,601	3,545	3,558	-22.0	-0.61	286,700	309,848,539,136
[1417]	26/09/25	3,603	3,609	3,570	3,580	+1.0	+0.03	226,100	311,764,418,560
[1417]	26/09/24	3,600	3,602	3,572	3,579	-12.0	-0.33	179,800	311,677,321,216
[1417]	26/09/18	3,624	3,624	3,580	3,591	-26.0	-0.72	249,000	312,722,358,272
[1417]	26/09/17	3,587	3,619	3,580	3,617	+51.0	+1.43	136,200	314,986,561,536
[1417]	26/09/16	3,544	3,577	3,510	3,566	+59.0	+1.68	126,900	310,545,219,584
[1417]	26/09/15	3,542	3,542	3,497	3,507	-27.0	-0.76	183,100	305,407,197,184
[1417]	26/09/14	3,530	3,545	3,502	3,534	+22.0	+0.63	149,400	307,758,497,792
[1417]	26/09/11	3,456	3,537	3,456	3,512	-7.0	-0.20	307,900	305,842,618,368
[1417]	26/09/10	3,522	3,540	3,485	3,519	-21.0	-0.59	371,300	306,452,234,240
[1417]	26/09/09	3,540	3,571	3,530	3,540	-5.0	-0.14	170,800	308,281,016,320
[1417]	26/09/08	3,538	3,586	3,535	3,545	-9.0	-0.25	199,200	308,716,437,504
[1417]	26/09/07	3,589	3,610	3,554	3,554	+1.0	+0.03	234,900	309,500,215,296
[1417]	26/09/04	3,580	3,598	3,542	3,553	-56.0	-1.55	203,100	309,413,117,952
[1417]	26/09/03	3,610	3,630	3,591	3,609	+11.0	+0.31	138,900	314,290,143,232
[1417]	26/09/02	3,644	3,678	3,598	3,598	-98.0	-2.65	186,100	313,332,203,520
[1417]	26/09/01	3,612	3,698	3,612	3,696	+71.0	+1.96	191,700	321,866,530,816
[1417]	26/08/31	3,610	3,638	3,600	3,625	+11.0	+0.30	214,000	315,683,504,128
[1417]	26/08/28	3,600	3,621	3,589	3,614	+3.0	+0.08	154,200	314,725,564,416
[1417]	26/08/27	3,616	3,630	3,597	3,611	-5.0	-0.14	157,500	314,464,305,152
[1417]	26/08/26	3,603	3,645	3,589	3,616	+24.0	+0.67	182,800	314,899,726,336
[1417]	26/08/25	3,610	3,626	3,568	3,592	-15.0	-0.42	212,200	312,809,684,992
[1417]	26/08/24	3,537	3,630	3,534	3,607	+74.0	+2.09	276,600	314,115,981,312
[1417]	26/08/21	3,500	3,538	3,499	3,533	+14.0	+0.40	214,300	307,671,662,592
[1417]	26/08/20	3,458	3,519	3,458	3,519	+76.0	+2.21	283,900	306,452,496,384
[1417]	26/08/19	3,480	3,486	3,427	3,443	-71.0	-2.02	359,000	299,834,015,744
[1417]	26/08/18	3,556	3,580	3,505	3,514	-38.0	-1.07	287,600	306,017,042,432
[1417]	26/08/17	3,536	3,565	3,527	3,552	+73.0	+2.10	252,000	309,326,282,752
[1417]	26/08/14	3,493	3,540	3,479	3,479	-4.0	-0.11	269,100	302,969,061,376
[1417]	26/08/13	3,489	3,523	3,476	3,483	+15.0	+0.43	216,100	303,317,417,984
[1417]	26/08/12	3,471	3,478	3,431	3,468	+12.0	+0.35	214,400	302,011,154,432
[1417]	26/08/10	3,434	3,494	3,407	3,456	-13.0	-0.37	407,900	300,966,117,376
[1417]	26/08/07	3,500	3,577	3,460	3,469	-31.0	-0.89	396,500	302,098,219,008
[1417]	26/08/06	3,468	3,515	3,450	3,500	+17.0	+0.49	358,900	304,797,876,224
[1417]	26/08/05	3,441	3,494	3,420	3,483	+60.0	+1.75	215,100	306,211,454,976
[1417]	26/08/04	3,441	3,450	3,413	3,423	-14.0	-0.41	255,500	300,936,495,104
[1417]	26/08/03	3,525	3,525	3,413	3,437	-115.0	-3.24	361,800	302,167,326,720
[1417]	26/07/31	3,553	3,566	3,491	3,552	+34.0	+0.97	287,900	312,277,663,744
[1417]	26/07/30	3,537	3,569	3,503	3,518	-60.0	-1.68	282,000	309,288,501,248
[1417]	26/07/29	3,648	3,670	3,543	3,578	-33.0	-0.91	303,500	314,563,461,120
[1417]	26/07/28	3,630	3,662	3,584	3,611	-62.0	-1.69	288,200	317,464,707,072
[1417]	26/07/27	3,658	3,678	3,618	3,673	+34.0	+0.93	345,300	322,915,500,032
[1417]	26/07/24	3,618	3,648	3,586	3,639	+8.0	+0.22	255,900	319,926,337,536
[1417]	26/07/23	3,655	3,658	3,615	3,631	-37.0	-1.01	237,800	319,223,037,952
[1417]	26/07/22	3,668	3,707	3,657	3,668	+1.0	+0.03	165,700	322,475,917,312
[1417]	26/07/21	3,655	3,682	3,627	3,667	+52.0	+1.44	198,000	322,388,000,768
[1417]	26/07/17	3,698.0	3,711.0	3,557.0	3,615.0	-85.0	-2.30	326,300	-
[1417]	26/07/16	3,735.0	3,777.0	3,698.0	3,700.0	-60.0	-1.60	167,600	-
[1417]	26/07/15	3,746.0	3,774.0	3,717.0	3,760.0	+55.0	+1.48	190,900	-
[1417]	26/07/14	3,675.0	3,731.0	3,670.0	3,705.0	+32.0	+0.87	198,100	-
[1417]	26/07/13	3,777.0	3,793.0	3,654.0	3,673.0	-77.0	-2.05	228,300	-
[1417]	26/07/10	3,759.0	3,770.0	3,720.0	3,750.0	+3.0	+0.08	237,200	-
[1417]	26/07/09	3,748.0	3,773.0	3,704.0	3,747.0	-10.0	-0.27	260,800	-
[1417]	26/07/08	3,817.0	3,822.0	3,757.0	3,757.0	-73.0	-1.91	223,000	-
[1417]	26/07/07	3,868.0	3,900.0	3,830.0	3,830.0	-38.0	-0.98	205,600	-
[1417]	26/07/06	3,878.0	3,900.0	3,856.0	3,868.0	+19.0	+0.49	174,100	-
[1417]	26/07/03	3,900.0	3,913.0	3,839.0	3,849.0	-28.0	-0.72	197,700	-
[1417]	26/07/02	3,850.0	3,913.0	3,832.0	3,877.0	+55.0	+1.44	245,200	-
[1417]	26/07/01	3,880.0	3,883.0	3,796.0	3,822.0	-32.0	-0.83	260,600	-
[1417]	26/06/30	3,870.0	3,882.0	3,818.0	3,854.0	-8.0	-0.21	218,400	-
[1417]	26/06/29	3,878.0	3,898.0	3,829.0	3,862.0	-32.0	-0.82	240,200	-
[1417]	26/06/26	3,871.0	3,923.0	3,858.0	3,894.0	+44.0	+1.14	262,400	-
[1417]	26/06/25	3,930.0	3,930.0	3,850.0	3,850.0	-35.0	-0.90	160,000	-
[1417]	26/06/24	3,860.0	3,896.0	3,856.0	3,885.0	+24.0	+0.62	128,800	-
[1417]	26/06/23	3,922.0	3,942.0	3,861.0	3,861.0	-50.0	-1.28	163,600	-
[1417]	26/06/22	3,836.0	3,917.0	3,819.0	3,911.0	+61.0	+1.58	149,900	-
[1417]	26/06/19	3,900.0	3,936.0	3,842.0	3,850.0	-38.0	-0.98	258,000	-
[1417]	26/06/18	3,892.0	3,933.0	3,885.0	3,888.0	+14.0	+0.36	211,700	-
[1417]	26/06/17	3,845.0	3,903.0	3,822.0	3,874.0	+69.0	+1.81	179,400	-
[1417]	26/06/16	3,880.0	3,880.0	3,794.0	3,805.0	-77.0	-1.98	272,500	-
[1417]	26/06/15	3,830.0	3,909.0	3,823.0	3,882.0	+105.0	+2.78	291,400	-
[1417]	26/06/12	3,860.0	3,871.0	3,762.0	3,777.0	-41.0	-1.07	377,200	-
[1417]	26/06/11	3,846.0	3,855.0	3,733.0	3,818.0	-54.0	-1.39	249,600	-
[1417]	26/06/10	3,911.0	3,937.0	3,855.0	3,872.0	-29.0	-0.74	259,500	-
[1417]	26/06/09	3,882.0	3,918.0	3,845.0	3,901.0	+60.0	+1.56	292,400	-
[1417]	26/06/08	3,870	3,895	3,794	3,841	-49	-1.26	261,400	-
[1417]	26/06/05	3,900	3,924	3,880	3,890	+38	+0.99	218,400	-
[1417]	26/06/04	3,828	3,898	3,825	3,852	+24	+0.63	260,900	-
[1417]	26/06/03	3,820	3,866	3,794	3,828	+21	+0.55	269,600	-
[1417]	26/06/02	3,855	3,866	3,777	3,807	-75	-1.93	339,000	-
[1417]	26/06/01	3,930	3,937	3,866	3,882	-51	-1.30	302,100	-
[1417]	26/05/29	3,895	3,962	3,895	3,933	+38	+0.98	432,400	-
[1417]	26/05/28	3,946	3,966	3,851	3,895	-34	-0.87	348,500	-
[1417]	26/05/27	3,930	3,960	3,894	3,929	+11	+0.28	285,100	-
[1417]	26/05/26	3,884	3,947	3,843	3,918	+35	+0.90	278,800	-
[1417]	26/05/25	3,869	3,940	3,853	3,883	+70	+1.84	258,500	-
[1417]	26/05/22	3,866	3,871	3,804	3,813	-53.0	-1.37	229,700	-
[1417]	26/05/21	3,880	3,936	3,866	3,866	+20.0	+0.52	238,100	-
[1417]	26/05/20	3,950	3,950	3,804	3,846	-112.0	-2.83	306,900	-
[1417]	26/05/19	4,000	4,042	3,952	3,958	-24.0	-0.60	239,100	-
[1417]	26/05/18	4,021	4,041	3,922	3,982	-59.0	-1.46	345,200	-
[1417]	26/05/15	4,049	4,134	3,994	4,041	+30.0	+0.75	312,300	-
[1417]	26/05/14	4,110	4,147	3,989	4,011	-140.0	-3.37	405,000	-
[1417]	26/05/13	4,104	4,247	4,104	4,151	+47.0	+1.15	526,800	-
[1417]	26/05/12	4,200	4,351	3,945	4,104	-77.0	-1.84	560,300	-
[1417]	26/05/11	4,149	4,243	4,145	4,181	+63.0	+1.53	280,900	-
[1417]	26/05/08	4,065	4,118	4,001	4,118	+17.0	+0.41	336,100	-
[1417]	26/05/07	4,092	4,111	3,943	4,101	+79.0	+1.96	622,400	-
[1417]	26/05/01	4,047	4,058	4,003	4,022	-2.0	-0.05	252,000	-
[1417]	26/04/30	4,090	4,090	3,978	4,024	-85.0	-2.07	347,700	-
[1417]	26/04/28	3,982	4,124	3,975	4,109	+182.0	+4.63	416,700	-
[1417]	26/04/27	3,906	3,969	3,890	3,927	+7	+0.18	231,100	-
[1417]	26/04/24	3,980	3,993	3,900	3,920	-10	-0.25	235,400	-
[1417]	26/04/23	3,896	3,954	3,884	3,930	+1	+0.03	271,000	-
[1417]	26/04/22	3,888	3,976	3,885	3,929	+32	+0.82	334,500	-
[1417]	26/04/21	3,834	3,926	3,829	3,897	+100	+2.63	333,200	-
[1417]	26/04/20	3,801	3,819	3,772	3,797	+17	+0.45	176,100	-
[1417]	26/04/17	3,741	3,792	3,723	3,780	+19	+0.51	234,900	-
[1417]	26/04/16	3,743	3,772	3,739	3,761	+28	+0.75	154,500	-
[1417]	26/04/15	3,765	3,790	3,726	3,733	+16	+0.43	141,900	-
[1417]	26/04/14	3,733	3,745	3,705	3,717	+23	+0.62	124,900	-
[1417]	26/04/13	3,706	3,756	3,691	3,694	-30	-0.81	120,500	-
[1417]	26/04/10	3,761	3,794	3,721	3,724	-24	-0.64	157,000	-
[1417]	26/04/09	3,767	3,818	3,744	3,748	-16	-0.43	199,000	-
[1417]	26/04/08	3,781	3,785	3,734	3,764	+100	+2.73	311,100	-
[1417]	26/04/07	3,649	3,706	3,640	3,664	+14	+0.38	192,500	-
[1417]	26/04/06	3,649	3,689	3,644	3,650	+1	+0.03	194,700	-
[1417]	26/04/03	3,691	3,719	3,631	3,649	+28	+0.77	282,900	-
[1417]	26/04/02	3,722	3,744	3,621	3,621	-95	-2.56	193,300	-
[1417]	26/04/01	3,690	3,716	3,642	3,716	+146	+4.09	196,800	-
[1417]	26/03/31	3,509	3,606	3,508	3,570	-9	-0.25	193,300	-
[1417]	26/03/30	3,464	3,590	3,457	3,579	-105	-2.85	287,300	-
[1417]	26/03/27	3,651	3,707	3,650	3,684	-17	-0.46	248,800	-
[1417]	26/03/26	3,720	3,730	3,647	3,701	-13	-0.35	167,500	-
[1417]	26/03/25	3,743	3,764	3,714	3,714	+64	+1.75	200,700	-
[1417]	26/03/24	3,607	3,656	3,596	3,650	+120	+3.40	182,100	-
[1417]	26/03/23	3,518	3,583	3,492	3,530	-128	-3.50	209,200	-
[1417]	26/03/19	3,698	3,715	3,652	3,658	-110	-2.92	276,700	-
[1417]	26/03/18	3,698	3,770	3,681	3,768	+107	+2.92	229,300	-
[1417]	26/03/17	3,651	3,683	3,644	3,661	+46	+1.27	131,400	-
[1417]	26/03/16	3,591	3,630	3,573	3,615	-24	-0.66	225,200	-
[1417]	26/03/13	3,588	3,665	3,584	3,639	-19	-0.52	211,700	-
[1417]	26/03/12	3,695	3,717	3,632	3,658	-72	-1.93	195,900	-
[1417]	26/03/11	3,724	3,778	3,720	3,730	+45	+1.22	156,800	-
[1417]	26/03/10	3,629	3,698	3,601	3,685	+126	+3.54	220,100	-
[1417]	26/03/09	3,472	3,585	3,461	3,559	-163	-4.38	298,400	-
[1417]	26/03/06	3,682	3,731	3,645	3,722	-41	-1.09	220,500	-
[1417]	26/03/05	3,809	3,859	3,738	3,763	+74	+2.01	243,200	-
[1417]	26/03/04	3,726	3,803	3,609	3,689	-201	-5.17	447,900	-
[1417]	26/03/03	3,973	4,009	3,868	3,890	-107	-2.68	240,500	-
[1417]	26/03/02	3,890	3,998	3,878	3,997	-65	-1.60	236,400	-
[1417]	26/02/27	3,945	4,064	3,926	4,062	+149	+3.81	318,500	-
[1417]	26/02/26	3,866	3,962	3,860	3,913	+20	+0.51	222,300	-
[1417]	26/02/25	3,942.0	3,942.0	3,842.0	3,893.0	-59.0	-1.49	331,300	-
[1417]	26/02/24	3,908.0	3,952.0	3,850.0	3,952.0	+64.0	+1.65	286,900	-
[1417]	26/02/20	3,930.0	3,936.0	3,868.0	3,888.0	-84.0	-2.11	213,200	-
[1417]	26/02/19	3,931.0	3,972.0	3,894.0	3,972.0	+39.0	+0.99	175,700	-
[1417]	26/02/18	3,897	3,952	3,860	3,933	+74	+1.92	200,200	-
[1417]	26/02/17	3,874	3,945	3,843	3,859	+1	+0.03	309,800	-
[1417]	26/02/16	3,893	3,912	3,753	3,858	-56	-1.43	527,500	-
[1417]	26/02/13	4,137	4,159	3,867	3,914	-250	-6.00	586,500	-
[1417]	26/02/12	4,078	4,173	4,060	4,164	+71	+1.73	338,200	-
[1417]	26/02/10	4,054	4,116	4,036	4,093	+64	+1.59	228,600	-
[1417]	26/02/09	4,054.0	4,088.0	4,006.0	4,029.0	+88.0	+2.23	268,100	-
[1417]	26/02/06	3,844.0	3,968.0	3,827.0	3,941.0	+83.0	+2.15	288,900	-
[1417]	26/02/05	3,899.0	3,900.0	3,827.0	3,858.0	+15.0	+0.39	187,000	-
[1417]	26/02/04	3,830	3,875	3,806	3,843	+8	+0.21	213,400	-
[1417]	26/02/03	3,761	3,835	3,746	3,835	+117	+3.15	235,700	-
[1417]	26/02/02	3,762	3,795	3,712	3,718	+10	+0.27	237,000	-
[1417]	26/01/30	3,755	3,756	3,676	3,708	-48	-1.28	198,200	-
[1417]	26/01/29	3,690	3,761	3,654	3,756	+51	+1.38	180,500	-
[1417]	26/01/28	3,750	3,755	3,700	3,705	-99	-2.60	179,100	-
[1417]	26/01/27	3,750	3,813	3,734	3,804	+49	+1.30	188,200	-
[1417]	26/01/26	3,761	3,808	3,750	3,755	-68	-1.78	203,300	-
[1417]	26/01/23	3,770	3,843	3,769	3,823	+61	+1.62	247,400	-
[1417]	26/01/22	3,766	3,797	3,742	3,762	+23	+0.62	190,000	-
[1417]	26/01/21	3,655	3,766	3,630	3,739	+18	+0.48	186,900	-
[1417]	26/01/20	3,785	3,796	3,721	3,721	-82	-2.16	194,200	-
[1417]	26/01/19	3,807	3,845	3,772	3,803	+4	+0.11	136,400	-
[1417]	26/01/16	3,761	3,805	3,733	3,799	+22	+0.58	174,400	-
[1417]	26/01/15	3,755	3,805	3,754	3,777	+4	+0.11	194,900	-
[1417]	26/01/14	3,774	3,825	3,755	3,773	+31	+0.83	199,000	-
[1417]	26/01/13	3,743	3,746	3,675	3,742	+126	+3.48	359,800	-
[1417]	26/01/09	3,630	3,644	3,567	3,616	-1	-0.03	220,800	-
[1417]	26/01/08	3,585	3,649	3,578	3,617	+22	+0.61	185,800	-
[1417]	26/01/07	3,584	3,617	3,570	3,595	-34	-0.94	218,300	-
[1417]	26/01/06	3,588	3,629	3,575	3,629	+88	+2.49	217,200	-
[1417]	26/01/05	3,509	3,562	3,509	3,541	+36	+1.03	200,600	-
[1417]	25/12/30	3,532	3,535	3,505	3,505	-27	-0.76	132,300	-
[1417]	25/12/29	3,547	3,552	3,490	3,532	-6	-0.17	248,900	-
[1417]	25/12/26	3,543	3,598	3,519	3,538	-18	-0.51	213,100	-
[1417]	25/12/25	3,500	3,576	3,500	3,556	+70	+2.01	282,300	-
[1417]	25/12/24	3,510	3,540	3,471	3,486	-19	-0.54	208,000	-
[1417]	25/12/23	3,449	3,515	3,422	3,505	+113	+3.33	273,700	-
[1417]	25/12/22	3,445	3,446	3,392	3,392	-20	-0.59	165,800	-
[1417]	25/12/19	3,370	3,412	3,361	3,412	+47	+1.40	230,400	-
[1417]	25/12/18	3,373	3,394	3,353	3,365	+7	+0.21	128,400	-
[1417]	25/12/17	3,367	3,373	3,336	3,358	-8	-0.24	157,800	-
[1417]	25/12/16	3,400	3,405	3,355	3,366	-28	-0.82	178,700	-
[1417]	25/12/15	3,378	3,411	3,377	3,394	-7	-0.21	195,400	-
[1417]	25/12/12	3,378	3,401	3,365	3,401	+63	+1.89	218,800	-
[1417]	25/12/11	3,400	3,400	3,310	3,338	-17	-0.51	142,900	-
[1417]	25/12/10	3,398	3,404	3,342	3,355	+6	+0.18	224,400	-
[1417]	25/12/09	3,353	3,378	3,327	3,349	+7	+0.21	135,900	-
[1417]	25/12/08	3,322	3,342	3,294	3,342	+72	+2.20	161,900	-
[1417]	25/12/05	3,279	3,287	3,256	3,270	-2	-0.06	127,000	-
[1417]	25/12/04	3,289	3,300	3,268	3,272	-21	-0.64	166,600	-
[1417]	25/12/03	3,293	3,306	3,269	3,293	-14	-0.42	173,700	-
[1417]	25/12/02	3,320	3,328	3,287	3,307	+6	+0.18	156,800	-
[1417]	25/12/01	3,377	3,380	3,292	3,301	-42	-1.26	167,600	-
[1417]	25/11/28	3,319	3,369	3,310	3,343	+31	+0.94	188,700	-
[1417]	25/11/27	3,312	3,344	3,302	3,312	+18	+0.55	129,100	-
[1417]	25/11/26	3,265	3,317	3,251	3,294	+70	+2.17	261,600	-
[1417]	25/11/25	3,257	3,263	3,201	3,224	-2	-0.06	298,700	-
[1417]	25/11/21	3,160	3,236	3,151	3,226	+62	+1.96	419,000	-
[1417]	25/11/20	3,166	3,204	3,156	3,164	+45	+1.44	219,600	-
[1417]	25/11/19	3,115	3,159	3,087	3,119	+19	+0.61	234,300	-
[1417]	25/11/18	3,167	3,186	3,087	3,100	-73	-2.30	200,900	-
[1417]	25/11/17	3,172	3,194	3,143	3,173	+3	+0.09	322,600	-
[1417]	25/11/14	3,171	3,232	3,115	3,170	-71	-2.19	509,400	-
[1417]	25/11/13	3,119	3,373	3,102	3,241	+148	+4.78	706,700	-
[1417]	25/11/12	3,062	3,105	3,049	3,093	+41	+1.34	261,500	-
[1417]	25/11/11	3,078	3,078	3,034	3,052	-13	-0.42	178,200	-
[1417]	25/11/10	3,070	3,078	3,053	3,065	+30	+0.99	260,000	-
[1417]	25/11/07	3,018	3,045	3,011	3,035	-6	-0.20	217,200	-
[1417]	25/11/06	3,000	3,054	2,995	3,041	+48	+1.60	335,300	-
[1417]	25/11/05	2,964	2,994	2,887	2,993	-3	-0.10	320,800	-
[1417]	25/11/04	2,979	3,032	2,968	2,996	+5	+0.17	312,600	-
[1417]	25/10/31	2,971	2,991	2,956	2,991	+20	+0.67	233,300	-
[1417]	25/10/30	2,926	2,982	2,925	2,971	+45	+1.54	617,500	-
[1417]	25/10/29	2,969	2,990	2,925	2,926	-4	-0.14	281,500	-
[1417]	25/10/28	3,033	3,033	2,916	2,930	-103	-3.40	242,500	-
[1417]	25/10/27	3,000	3,047	2,997	3,033	+53	+1.78	271,500	-
[1417]	25/10/24	2,950	2,980	2,947	2,980	+15	+0.51	166,200	-
[1417]	25/10/23	2,960	2,990	2,932	2,965	+19	+0.64	285,300	-
[1417]	25/10/22	2,903	2,952	2,903	2,946	+39	+1.34	256,200	-
[1417]	25/10/21	2,935	2,937	2,903	2,907	-13	-0.45	160,200	-
[1417]	25/10/20	2,926	2,937	2,903	2,920	+44	+1.53	134,100	-
[1417]	25/10/17	2,863	2,897	2,855	2,876	+13	+0.45	156,200	-
[1417]	25/10/16	2,898	2,923	2,863	2,863	-36	-1.24	247,300	-
[1417]	25/10/15	2,870	2,915	2,856	2,899	+69	+2.44	185,900	-
[1417]	25/10/14	2,800	2,866	2,800	2,830	-19	-0.67	271,200	-
[1417]	25/10/10	2,926	2,939	2,842	2,849	-93	-3.16	336,100	-
[1417]	25/10/09	2,926	2,942	2,918	2,942	+22	+0.75	193,900	-
[1417]	25/10/08	2,920	2,959	2,916	2,920	+14	+0.48	278,100	-
[1417]	25/10/07	2,929	2,938	2,906	2,906	-7	-0.24	266,500	-
[1417]	25/10/06	2,944	2,960	2,900	2,913	+46	+1.60	385,200	-
[1417]	25/10/03	2,783	2,874	2,780	2,867	+84	+3.02	302,900	-
[1417]	25/10/02	2,801	2,828	2,768	2,783	-46	-1.63	255,600	-
[1417]	25/10/01	2,863	2,879	2,796	2,829	-56	-1.94	386,800	-
[1417]	25/09/30	2,910	2,930	2,864	2,885	-25	-0.86	257,300	-
[1417]	25/09/29	2,930	2,931	2,888	2,910	-48	-1.62	281,200	-
[1417]	25/09/26	2,929	2,968	2,924	2,958	+52	+1.79	363,500	-
[1417]	25/09/25	2,929	2,929	2,891	2,906	-4	-0.14	246,800	-
[1417]	25/09/24	2,929	2,929	2,902	2,910	-8	-0.27	204,300	-
[1417]	25/09/22	2,903	2,935	2,897	2,918	+12	+0.41	260,700	-
[1417]	25/09/19	2,920	2,946	2,902	2,906	-4	-0.14	369,400	-
[1417]	25/09/18	2,900	2,912	2,863	2,910	+29	+1.01	292,100	-
[1417]	25/09/17	2,912	2,912	2,869	2,881	-57	-1.94	226,400	-
[1417]	25/09/16	2,892	2,951	2,892	2,938	+46	+1.59	243,500	-
[1417]	25/09/12	2,907	2,923	2,890	2,892	+2	+0.07	242,000	-
[1417]	25/09/11	2,903	2,912	2,869	2,890	+7	+0.24	218,100	-
[1417]	25/09/10	2,854	2,899	2,853	2,883	+14	+0.49	262,200	-
[1417]	25/09/09	2,891	2,894	2,854	2,869	-4	-0.14	198,600	-
[1417]	25/09/08	2,865	2,879	2,849	2,873	+12	+0.42	268,600	-
[1417]	25/09/05	2,879	2,880	2,833	2,861	-18	-0.63	264,900	-