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
[1515]	26/10/29	2,835	2,871	2,768	2,850	+15	+0.529101	653,100	218,097,713,152
[1515]	26/10/28	2,874	2,887	2,813	2,835	+61	+2.198991	360,500	216,949,833,728
[1515]	26/10/27	2,755	2,808	2,726	2,774	+69	+2.550832	371,800	212,281,769,984
[1515]	26/10/26	2,668	2,758	2,663	2,705	+42	+1.577169	368,300	207,001,518,080
[1515]	26/10/23	2,603	2,671	2,518	2,663	-40	-1.479837	641,800	203,787,436,032
[1515]	26/10/22	2,831	2,835	2,703	2,703	-140	-4.924376	392,700	206,848,458,752
[1515]	26/10/21	2,844	2,897	2,812	2,843	+14	+0.494875	352,800	217,562,038,272
[1515]	26/10/20	2,979	3,005	2,826	2,829	-143	-4.811575	476,800	216,490,672,128
[1515]	26/10/19	2,856	2,972	2,820	2,972	+26	+0.882553	316,800	227,433,824,256
[1515]	26/10/16	2,987	3,010	2,867	2,946	+59	+2.043644	549,000	225,444,151,296
[1515]	26/10/15	3,030	3,080	2,887	2,887	-243	-7.763578	944,900	220,929,146,880
[1515]	26/10/14	3,190	3,265	3,130	3,130	-55	-1.726845	517,500	239,524,855,808
[1515]	26/10/13	3,070	3,225	3,070	3,185	+115	+3.745928	430,400	243,733,757,952
[1515]	26/10/09	3,040	3,105	2,996	3,070	+20	+0.655738	506,000	234,933,321,728
[1515]	26/10/08	3,160	3,165	2,971	3,050	-155	-4.836193	767,200	233,402,810,368
[1515]	26/10/07	3,165	3,285	3,155	3,205	+40	+1.263823	572,600	245,264,269,312
[1515]	26/10/06	3,170	3,195	3,100	3,165	-5	-0.157729	395,900	242,203,246,592
[1515]	26/10/05	3,330	3,340	3,155	3,170	-20	-0.626959	364,500	242,585,878,528
[1515]	26/10/02	3,205	3,305	3,190	3,190	-35	-1.085271	345,700	244,116,389,888
[1515]	26/10/01	3,250	3,335	3,220	3,225	-50	-1.526718	416,600	253,749,166,080
[1515]	26/09/30	3,185	3,285	3,185	3,275	+125	+3.968254	545,900	257,683,259,392
[1515]	26/09/29	3,175	3,205	3,105	3,150	-90	-2.777778	399,300	247,848,026,112
[1515]	26/09/28	3,230	3,270	3,210	3,240	-5	-0.154083	413,500	254,929,387,520
[1515]	26/09/25	3,305	3,360	3,230	3,245	-30	-0.916031	440,400	255,322,800,128
[1515]	26/09/24	3,495	3,520	3,275	3,275	-210	-6.025825	440,200	257,683,259,392
[1515]	26/09/18	3,320	3,490	3,295	3,485	+210	+6.412214	887,800	274,206,457,856
[1515]	26/09/17	3,370	3,385	3,250	3,275	-110	-3.249631	499,900	257,683,259,392
[1515]	26/09/16	3,335	3,445	3,330	3,385	+50	+1.49925	426,000	266,338,271,232
[1515]	26/09/15	3,260	3,370	3,250	3,335	+5	+0.15015	360,600	262,404,177,920
[1515]	26/09/14	3,215	3,390	3,205	3,330	-10	-0.299401	455,800	262,010,765,312
[1515]	26/09/11	3,400	3,445	3,330	3,340	-315	-8.618331	840,500	262,797,590,528
[1515]	26/09/10	3,730	3,780	3,635	3,655	-85	-2.272727	526,000	287,582,388,224
[1515]	26/09/09	3,600	3,740	3,585	3,740	+210	+5.949008	600,500	294,270,337,024
[1515]	26/09/08	3,515	3,670	3,495	3,530	+40	+1.146132	703,000	277,747,138,560
[1515]	26/09/07	3,395	3,515	3,380	3,490	+130	+3.869048	646,700	274,599,870,464
[1515]	26/09/04	3,535	3,555	3,260	3,360	-180	-5.084746	1,811,400	264,371,224,576
[1515]	26/09/03	3,425	3,595	3,410	3,540	+180	+5.357143	1,001,900	278,533,963,776
[1515]	26/09/02	3,765	3,765	3,305	3,360	-615	-15.471698	1,990,400	264,371,437,568
[1515]	26/09/01	3,750	4,030	3,740	3,975	+155	+4.057592	789,300	312,760,860,672
[1515]	26/08/31	3,805	3,855	3,720	3,820	-165	-4.140527	833,200	295,962,607,616
[1515]	26/08/28	3,935	4,025	3,885	3,985	+55	+1.399491	503,000	308,746,321,920
[1515]	26/08/27	3,910	3,990	3,855	3,930	-10	-0.253807	597,400	304,485,072,896
[1515]	26/08/26	3,850	4,075	3,810	3,940	+230	+6.199461	1,313,400	305,259,839,488
[1515]	26/08/25	3,825	3,855	3,680	3,710	-110	-2.879581	587,100	287,440,109,568
[1515]	26/08/24	3,715	3,835	3,635	3,820	+195	+5.37931	890,300	295,962,607,616
[1515]	26/08/21	3,530	3,675	3,485	3,625	+105	+2.982955	600,200	280,854,560,768
[1515]	26/08/20	3,530	3,645	3,440	3,520	+195	+5.864662	821,800	272,719,462,400
[1515]	26/08/19	3,400	3,495	3,315	3,325	-185	-5.270655	520,900	257,611,431,936
[1515]	26/08/18	3,425	3,610	3,385	3,510	+85	+2.481752	456,800	271,944,695,808
[1515]	26/08/17	3,425	3,515	3,375	3,425	+60	+1.783061	457,200	265,359,130,624
[1515]	26/08/14	3,220	3,485	3,150	3,365	+110	+3.379416	673,400	260,710,514,688
[1515]	26/08/13	3,325	3,370	3,215	3,255	-50	-1.512859	500,900	252,188,033,024
[1515]	26/08/12	3,355	3,510	3,240	3,305	-5	-0.151057	713,900	256,061,882,368
[1515]	26/08/10	3,245	3,360	3,185	3,310	+135	+4.251969	647,500	256,449,265,664
[1515]	26/08/07	3,500	3,660	3,150	3,175	-325	-9.285714	846,200	249,815,433,216
[1515]	26/08/06	3,465	3,550	3,310	3,500	+70	+2.040816	1,136,600	275,387,088,896
[1515]	26/08/05	3,300	3,435	3,215	3,430	+225	+7.020281	811,300	269,879,345,152
[1515]	26/08/04	3,130	3,225	3,105	3,205	+75	+2.396166	712,700	252,175,892,480
[1515]	26/08/03	2,985	3,145	2,936	3,130	+105	+3.471074	641,800	246,274,736,128
[1515]	26/07/31	2,899	3,065	2,796	3,025	+288	+10.52247	838,100	238,013,120,512
[1515]	26/07/30	2,728	2,786	2,672	2,737	+37	+1.37037	507,800	215,352,705,024
[1515]	26/07/29	2,839	2,864	2,615	2,700	-149	-5.229905	854,200	212,441,464,832
[1515]	26/07/28	2,910	2,913	2,732	2,849	-60	-2.062564	687,500	224,165,085,184
[1515]	26/07/27	2,830	2,910	2,799	2,909	+129	+4.640288	506,800	228,886,003,712
[1515]	26/07/24	2,770	2,794	2,731	2,780	-73	-2.55871	383,500	218,736,033,792
[1515]	26/07/23	2,865	2,935	2,810	2,853	+38	+1.349911	666,400	224,479,821,824
[1515]	26/07/22	2,804	2,885	2,783	2,815	+38	+1.368383	654,300	221,489,905,664
[1515]	26/07/21	2,715	2,796	2,602	2,777	+140	+5.309063	658,800	218,499,973,120
[1515]	26/07/17	2,579	2,658	2,477	2,637	-42	-1.567749	970,900	-
[1515]	26/07/16	2,667	2,730	2,640	2,679	-38	-1.398601	502,600	-
[1515]	26/07/15	2,630	2,730	2,591	2,717	+176	+6.926407	821,300	-
[1515]	26/07/14	2,375	2,564	2,338	2,541	+173	+7.305743	649,800	-
[1515]	26/07/13	2,427	2,457	2,331	2,368	-49	-2.027307	398,700	-
[1515]	26/07/10	2,390	2,455	2,388	2,417	+73	+3.114334	391,800	-
[1515]	26/07/09	2,368	2,387	2,312	2,344	-31	-1.305263	405,200	-
[1515]	26/07/08	2,365	2,468	2,350	2,375	-72	-2.942378	566,200	-
[1515]	26/07/07	2,561	2,587	2,426	2,447	-124	-4.823026	442,500	-
[1515]	26/07/06	2,465	2,608	2,465	2,571	+108	+4.384896	500,600	-
[1515]	26/07/03	2,350	2,472	2,309	2,463	+89	+3.748947	457,800	-
[1515]	26/07/02	2,358	2,448	2,340	2,374	-19	-0.793982	447,400	-
[1515]	26/07/01	2,344	2,448	2,344	2,393	+92	+3.998262	482,400	-
[1515]	26/06/30	2,370	2,370	2,300	2,301	-57	-2.417303	453,900	-
[1515]	26/06/29	2,315	2,360	2,248	2,358	+73	+3.194748	523,400	-
[1515]	26/06/26	2,380	2,410	2,271	2,285	-112	-4.672507	599,900	-
[1515]	26/06/25	2,446	2,471	2,376	2,397	-46	-1.882931	475,100	-
[1515]	26/06/24	2,465	2,532	2,393	2,443	-41	-1.650564	424,700	-
[1515]	26/06/23	2,660	2,666	2,484	2,484	-167	-6.29951	528,900	-
[1515]	26/06/22	2,546	2,662	2,525	2,651	+85	+3.312549	551,500	-
[1515]	26/06/19	2,580	2,619	2,544	2,566	-16	-0.619675	584,800	-
[1515]	26/06/18	2,575	2,617	2,537	2,582	-11	-0.424219	581,100	-
[1515]	26/06/17	2,531	2,628	2,465	2,593	+69	+2.733756	506,500	-
[1515]	26/06/16	2,640	2,660	2,518	2,524	-78	-2.997694	867,400	-
[1515]	26/06/15	2,427	2,608	2,409	2,602	+272	+11.67382	1,232,700	-
[1515]	26/06/12	2,259	2,350	2,233	2,330	+154	+7.077206	1,019,100	-
[1515]	26/06/11	2,162	2,177	2,085	2,176	-59	-2.639821	840,900	-
[1515]	26/06/10	2,168	2,277	2,161	2,235	+21	+0.948509	807,300	-
[1515]	26/06/09	2,289	2,295	2,189	2,214	-35	-1.556247	609,600	-
[1515]	26/06/08	2,264	2,322	2,221	2,249	-165	-6.835128	650,300	-
[1515]	26/06/05	2,388	2,447	2,370	2,414	+8	+0.332502	458,200	-
[1515]	26/06/04	2,429	2,489	2,397	2,406	-173	-6.708026	698,000	-
[1515]	26/06/03	2,408	2,585	2,407	2,579	+242	+10.355156	1,205,300	-
[1515]	26/06/02	2,395	2,395	2,275	2,337	-75	-3.109453	666,900	-
[1515]	26/06/01	2,358	2,425	2,315	2,412	+15	+0.625782	646,600	-
[1515]	26/05/29	2,351	2,423	2,280	2,397	+96	+4.172099	884,800	-
[1515]	26/05/28	2,444	2,451	2,248	2,301	-178	-7.180315	1,002,300	-
[1515]	26/05/27	2,627	2,627	2,474	2,479	-135	-5.164499	800,500	-
[1515]	26/05/26	2,478	2,688	2,448	2,614	+166	+6.781046	921,100	-
[1515]	26/05/25	2,408	2,495	2,384	2,448	+90	+3.816794	636,500	-
[1515]	26/05/22	2,231	2,435	2,204	2,358	+172	+7.868253	1,092,500	-
[1515]	26/05/21	2,216	2,225	2,168	2,186	+20	+0.923361	603,700	-
[1515]	26/05/20	2,228	2,240	2,074	2,166	-100	-4.413063	1,443,300	-
[1515]	26/05/19	2,356	2,385	2,243	2,266	-52	-2.243313	1,103,900	-
[1515]	26/05/18	2,461	2,461	2,301	2,318	-290	-11.119632	1,173,200	-
[1515]	26/05/15	2,629	2,772	2,563	2,608	-24	-0.911854	1,332,300	-
[1515]	26/05/14	2,666	2,727	2,576	2,632	+116	+4.610493	1,692,500	-
[1515]	26/05/13	2,644	2,711	2,332	2,516	-40	-1.564945	2,408,100	-
[1515]	26/05/12	2,580	2,667	2,537	2,556	+2	+0.078309	1,030,000	-
[1515]	26/05/11	2,539	2,580	2,466	2,554	+39	+1.550696	1,146,600	-
[1515]	26/05/08	2,475	2,526	2,423	2,515	+22	+0.882471	743,700	-
[1515]	26/05/07	2,522	2,556	2,470	2,493	+71	+2.931462	811,400	-
[1515]	26/05/01	2,402	2,431	2,360	2,422	+10	+0.414594	482,000	-
[1515]	26/04/30	2,478	2,478	2,389	2,412	-155	-6.038177	1,227,600	-
[1515]	26/04/28	2,457	2,567	2,425	2,567	+145	+5.986788	736,000	-
[1515]	26/04/27	2,420	2,440	2,324	2,422	-29	-1.183191	767,500	-
[1515]	26/04/24	2,524	2,530	2,433	2,451	-35	-1.407884	629,300	-
[1515]	26/04/23	2,593	2,593	2,441	2,486	-67	-2.624363	777,100	-
[1515]	26/04/22	2,626	2,626	2,524	2,553	-123	-4.596413	707,200	-
[1515]	26/04/21	2,776	2,780	2,609	2,676	0	0	854,700	-
[1515]	26/04/20	2,722	2,722	2,646	2,676	-46	-1.689934	572,700	-
[1515]	26/04/17	2,780	2,784	2,667	2,722	-97	-3.440937	1,050,100	-
[1515]	26/04/16	2,847	2,857	2,790	2,819	-20	-0.704473	888,600	-
[1515]	26/04/15	2,917	2,976	2,782	2,839	+72	+2.602096	1,578,500	-
[1515]	26/04/14	2,737	2,824	2,719	2,767	+130	+4.929845	1,064,400	-
[1515]	26/04/13	2,630	2,655	2,580	2,637	-8	-0.302457	657,500	-
[1515]	26/04/10	2,701	2,710	2,601	2,645	-38	-1.416325	707,300	-
[1515]	26/04/09	2,768	2,799	2,659	2,683	-100	-3.593245	899,600	-
[1515]	26/04/08	2,792	2,792	2,719	2,783	+167	+6.383792	1,023,800	-
[1515]	26/04/07	2,590	2,663	2,574	2,616	+48	+1.869159	594,800	-
[1515]	26/04/06	2,598	2,619	2,539	2,568	-35	-1.344602	503,000	-
[1515]	26/04/03	2,696	2,702	2,583	2,603	+7	+0.269646	471,400	-
[1515]	26/04/02	2,719	2,778	2,586	2,596	-65	-2.442691	1,160,400	-
[1515]	26/04/01	2,606	2,666	2,583	2,661	+179	+7.211926	803,200	-
[1515]	26/03/31	2,420	2,565	2,413	2,482	-72	-2.819107	872,700	-
[1515]	26/03/30	2,500	2,554	2,474	2,554	-94	-3.549849	794,400	-
[1515]	26/03/27	2,590	2,660	2,567	2,648	-12	-0.451128	722,400	-
[1515]	26/03/26	2,743	2,749	2,621	2,660	-41	-1.517956	641,500	-
[1515]	26/03/25	2,731	2,740	2,665	2,701	+120	+4.649361	989,000	-
[1515]	26/03/24	2,601	2,651	2,540	2,581	+80	+3.198721	1,162,500	-
[1515]	26/03/23	2,611	2,666	2,500	2,501	-196	-7.267334	1,120,100	-
[1515]	26/03/19	2,802	2,805	2,675	2,697	-276	-9.283552	1,481,600	-
[1515]	26/03/18	2,900	2,973	2,891	2,973	+125	+4.389045	647,700	-
[1515]	26/03/17	2,896	2,927	2,846	2,848	+2	+0.070274	804,700	-
[1515]	26/03/16	2,933	2,952	2,810	2,846	-137	-4.592692	1,236,700	-
[1515]	26/03/13	2,910	3,025	2,910	2,983	-8	-0.267469	912,900	-
[1515]	26/03/12	3,030	3,065	2,955	2,991	-94	-3.047002	961,700	-
[1515]	26/03/11	3,160	3,240	3,050	3,085	-5	-0.161812	1,397,700	-
[1515]	26/03/10	3,025	3,090	2,987	3,090	+212	+7.366227	1,617,500	-
[1515]	26/03/09	2,955	3,015	2,744	2,878	-357	-11.035549	3,508,700	-
[1515]	26/03/06	3,290	3,375	3,170	3,235	-190	-5.547445	1,529,200	-
[1515]	26/03/05	3,655	3,720	3,355	3,425	+30	+0.883652	2,089,200	-
[1515]	26/03/04	3,805	3,885	3,325	3,395	-620	-15.442092	2,955,200	-
[1515]	26/03/03	4,150	4,355	4,015	4,015	-220	-5.194805	1,564,600	-
[1515]	26/03/02	4,180	4,320	4,115	4,235	+50	+1.194743	2,021,800	-
[1515]	26/02/27	4,040	4,235	3,985	4,185	+145	+3.589109	2,169,600	-
[1515]	26/02/26	4,165	4,210	3,980	4,040	-150	-3.579952	1,862,700	-
[1515]	26/02/25	4,000	4,265	3,990	4,190	+410	+10.846561	1,947,000	-
[1515]	26/02/24	3,735	3,875	3,690	3,780	+115	+3.13779	1,699,000	-
[1515]	26/02/20	3,675	3,785	3,595	3,665	+55	+1.523546	1,511,800	-
[1515]	26/02/19	3,810	3,895	3,595	3,610	-160	-4.244032	1,495,400	-
[1515]	26/02/18	3,795	3,880	3,725	3,770	-30	-0.789474	1,187,500	-
[1515]	26/02/17	4,300	4,315	3,790	3,800	-380	-9.090909	1,802,000	-
[1515]	26/02/16	4,390	4,425	4,155	4,180	-105	-2.450408	1,143,400	-
[1515]	26/02/13	4,400	4,535	4,260	4,285	-215	-4.777778	2,424,100	-
[1515]	26/02/12	4,050	4,505	4,040	4,500	+555	+14.068441	3,429,400	-
[1515]	26/02/10	4,005	4,115	3,890	3,945	+40	+1.024328	2,154,300	-
[1515]	26/02/09	3,960	4,055	3,860	3,905	-45	-1.139241	2,448,000	-
[1515]	26/02/06	3,775	3,960	3,685	3,950	+65	+1.673102	2,273,200	-
[1515]	26/02/05	3,920	3,960	3,815	3,885	-90	-2.264151	2,012,600	-
[1515]	26/02/04	3,740	3,975	3,665	3,975	+415	+11.657303	2,028,000	-
[1515]	26/02/03	3,450	3,575	3,425	3,560	+270	+8.206687	1,250,400	-
[1515]	26/02/02	3,370	3,535	3,280	3,290	-340	-9.366391	2,977,500	-
[1515]	26/01/30	3,545	3,845	3,480	3,630	+15	+0.414938	3,837,500	-
[1515]	26/01/29	3,515	3,635	3,400	3,615	+100	+2.84495	2,525,100	-
[1515]	26/01/28	3,340	3,525	3,300	3,515	+180	+5.397301	1,781,500	-
[1515]	26/01/27	3,200	3,450	3,150	3,335	-55	-1.622419	2,212,600	-
[1515]	26/01/26	3,300	3,490	3,280	3,390	+230	+7.278481	2,895,200	-
[1515]	26/01/23	3,075	3,265	3,065	3,160	+110	+3.606557	1,533,800	-
[1515]	26/01/22	3,145	3,180	3,040	3,050	-80	-2.555911	771,200	-
[1515]	26/01/21	3,000	3,165	2,993	3,130	+60	+1.954397	924,600	-
[1515]	26/01/20	3,150	3,155	3,030	3,070	-100	-3.154574	832,700	-
[1515]	26/01/19	3,020	3,180	2,981	3,170	+110	+3.594771	1,160,000	-
[1515]	26/01/16	3,165	3,185	3,005	3,060	-95	-3.011094	1,297,500	-
[1515]	26/01/15	2,933	3,210	2,920	3,155	+217	+7.385977	2,255,000	-
[1515]	26/01/14	2,964	2,980	2,864	2,938	+8	+0.273038	1,656,000	-
[1515]	26/01/13	2,819	2,944	2,712	2,930	+306	+11.661585	1,966,700	-
[1515]	26/01/09	2,579	2,652	2,561	2,624	+24	+0.923077	867,800	-
[1515]	26/01/08	2,648	2,708	2,584	2,600	-48	-1.812689	1,804,600	-
[1515]	26/01/07	2,433	2,723	2,420	2,648	+238	+9.875519	2,350,100	-
[1515]	26/01/06	2,321	2,480	2,320	2,410	+179	+8.023308	1,032,700	-
[1515]	26/01/05	2,260	2,287	2,210	2,231	-6	-0.268216	342,800	-
[1515]	25/12/30	2,225	2,272	2,207	2,237	-76	-3.285776	444,400	-
[1515]	25/12/29	2,291	2,347	2,254	2,313	+68	+3.028953	859,700	-
[1515]	25/12/26	2,222	2,265	2,216	2,245	+21	+0.944245	396,200	-
[1515]	25/12/25	2,290	2,297	2,202	2,224	-46	-2.026432	448,400	-
[1515]	25/12/24	2,200	2,309	2,200	2,270	+88	+4.032997	641,500	-
[1515]	25/12/23	2,165	2,196	2,138	2,182	+11	+0.506679	369,500	-
[1515]	25/12/22	2,120	2,188	2,062	2,171	+151	+7.475248	602,900	-
[1515]	25/12/19	2,088	2,091	2,013	2,020	-39	-1.894123	563,300	-
[1515]	25/12/18	2,098	2,129	2,050	2,059	-65	-3.060264	264,600	-
[1515]	25/12/17	2,064	2,139	2,052	2,124	+60	+2.906977	299,900	-
[1515]	25/12/16	2,160	2,165	2,036	2,064	-110	-5.059798	374,600	-
[1515]	25/12/15	2,147	2,224	2,130	2,174	-8	-0.366636	390,800	-
[1515]	25/12/12	2,111	2,182	2,094	2,182	+128	+6.231743	514,700	-
[1515]	25/12/11	2,054	2,077	2,024	2,054	+20	+0.983284	335,300	-
[1515]	25/12/10	2,011	2,110	2,003	2,034	+84	+4.307692	511,800	-
[1515]	25/12/09	1,968	2,040	1,930	1,950	-36	-1.812689	578,500	-
[1515]	25/12/08	1,980	2,012	1,925	1,986	+32	+1.637666	546,900	-
[1515]	25/12/05	1,886	1,957	1,875	1,954	+49	+2.572178	277,600	-
[1515]	25/12/04	1,833	1,920	1,833	1,905	+94	+5.190502	422,400	-
[1515]	25/12/03	1,816	1,839	1,798	1,811	-17	-0.929978	221,200	-
[1515]	25/12/02	1,857	1,874	1,811	1,828	-29	-1.561659	163,200	-
[1515]	25/12/01	1,845	1,870	1,817	1,857	+32	+1.753425	229,700	-
[1515]	25/11/28	1,815	1,842	1,808	1,825	+10	+0.550964	179,800	-
[1515]	25/11/27	1,798	1,852	1,791	1,815	+35	+1.966292	233,200	-
[1515]	25/11/26	1,721	1,783	1,718	1,780	+75	+4.398827	290,600	-
[1515]	25/11/25	1,679	1,710	1,670	1,705	+43	+2.587244	210,800	-
[1515]	25/11/21	1,668	1,687	1,646	1,662	-46	-2.693208	225,300	-
[1515]	25/11/20	1,690	1,736	1,682	1,708	+58	+3.515152	255,800	-
[1515]	25/11/19	1,635	1,664	1,604	1,650	+10	+0.609756	189,300	-
[1515]	25/11/18	1,668	1,701	1,638	1,640	-56	-3.301887	259,300	-
[1515]	25/11/17	1,609	1,703	1,602	1,696	+99	+6.199123	369,900	-
[1515]	25/11/14	1,639	1,639	1,587	1,597	-52	-3.153426	568,100	-
[1515]	25/11/13	1,660	1,666	1,636	1,649	+11	+0.671551	392,800	-
[1515]	25/11/12	1,678	1,692	1,633	1,638	-19	-1.146651	425,600	-
[1515]	25/11/11	1,680	1,689	1,636	1,657	-8	-0.48048	396,200	-
[1515]	25/11/10	1,658	1,702	1,643	1,665	-33	-1.943463	509,400	-
[1515]	25/11/07	1,634	1,762	1,595	1,698	+58	+3.536585	650,700	-
[1515]	25/11/06	1,636	1,653	1,621	1,640	+4	+0.244499	237,800	-
[1515]	25/11/05	1,601	1,646	1,569	1,636	0	0	377,000	-
[1515]	25/11/04	1,691	1,692	1,630	1,636	-55	-3.252513	436,100	-
[1515]	25/10/31	1,679	1,691	1,641	1,691	+18	+1.075912	509,500	-
[1515]	25/10/30	1,666	1,710	1,661	1,673	+26	+1.578628	303,000	-
[1515]	25/10/29	1,688	1,689	1,647	1,647	-6	-0.362976	311,400	-
[1515]	25/10/28	1,784	1,788	1,643	1,653	-163	-8.975771	655,400	-
[1515]	25/10/27	1,824	1,824	1,794	1,816	+32	+1.793722	201,700	-
[1515]	25/10/24	1,800	1,815	1,765	1,784	+20	+1.133787	237,100	-
[1515]	25/10/23	1,725	1,778	1,716	1,764	+15	+0.857633	195,600	-
[1515]	25/10/22	1,704	1,755	1,685	1,749	+36	+2.101576	173,200	-
[1515]	25/10/21	1,740	1,758	1,707	1,713	-37	-2.114286	235,000	-
[1515]	25/10/20	1,744	1,764	1,728	1,750	+10	+0.574713	129,900	-
[1515]	25/10/17	1,698	1,744	1,697	1,740	+21	+1.22164	163,400	-
[1515]	25/10/16	1,754	1,773	1,718	1,719	-37	-2.107062	171,300	-
[1515]	25/10/15	1,732	1,773	1,724	1,756	+36	+2.093023	169,200	-
[1515]	25/10/14	1,698	1,820	1,696	1,720	+21	+1.236021	399,100	-
[1515]	25/10/10	1,775	1,787	1,695	1,699	-116	-6.391185	302,800	-
[1515]	25/10/09	1,794	1,815	1,755	1,815	+38	+2.138436	333,100	-
[1515]	25/10/08	1,789	1,790	1,742	1,777	-39	-2.147577	410,800	-
[1515]	25/10/07	1,860	1,890	1,811	1,816	-18	-0.981461	257,900	-
[1515]	25/10/06	1,878	1,888	1,811	1,834	+76	+4.323094	403,700	-
[1515]	25/10/03	1,730	1,762	1,710	1,758	+3	+0.17094	296,000	-
[1515]	25/10/02	1,818	1,864	1,736	1,755	-56	-3.092214	362,800	-
[1515]	25/10/01	1,938	1,940	1,782	1,811	-185	-9.268537	540,100	-
[1515]	25/09/30	1,800	1,996	1,796	1,996	+176	+9.67033	633,600	-
[1515]	25/09/29	1,792	1,824	1,750	1,820	+34	+1.903695	264,200	-
[1515]	25/09/26	1,800	1,802	1,752	1,786	+6	+0.337079	341,000	-
[1515]	25/09/25	1,736	1,788	1,732	1,780	+86	+5.076741	486,500	-
[1515]	25/09/24	1,688	1,712	1,662	1,694	+20	+1.194743	219,000	-
[1515]	25/09/22	1,670	1,686	1,660	1,674	+22	+1.331719	161,500	-
[1515]	25/09/19	1,650	1,674	1,626	1,652	+12	+0.731707	241,500	-
[1515]	25/09/18	1,622	1,646	1,608	1,640	+16	+0.985222	169,500	-
[1515]	25/09/17	1,662	1,662	1,622	1,624	-38	-2.286402	146,000	-
[1515]	25/09/16	1,652	1,670	1,636	1,662	+8	+0.483676	200,000	-
[1515]	25/09/12	1,702	1,702	1,654	1,654	-40	-2.361275	207,500	-
[1515]	25/09/11	1,702	1,712	1,684	1,694	-6	-0.352941	246,500	-
[1515]	25/09/10	1,702	1,714	1,680	1,700	-12	-0.700935	230,500	-
[1515]	25/09/09	1,808	1,812	1,700	1,712	-78	-4.357542	474,000	-
[1515]	25/09/08	1,780	1,792	1,764	1,790	+22	+1.244344	145,500	-
[1515]	25/09/05	1,744	1,772	1,744	1,768	+10	+0.568828	141,000	-