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
[1518]	26/10/29	2,215	2,225	2,209	2,225	+13	+0.587703	236,400	82,387,214,336
[1518]	26/10/28	2,268	2,268	2,212	2,212	-38	-1.688889	222,100	81,905,844,224
[1518]	26/10/27	2,261	2,266	2,248	2,250	+8	+0.356824	183,200	83,312,910,336
[1518]	26/10/26	2,225	2,250	2,220	2,242	+25	+1.12765	197,700	83,016,687,616
[1518]	26/10/23	2,200	2,300	2,178	2,217	+17	+0.772727	417,100	82,090,983,424
[1518]	26/10/22	2,238	2,240	2,196	2,200	-37	-1.654001	384,900	81,461,510,144
[1518]	26/10/21	2,267	2,267	2,229	2,237	+7	+0.313901	191,700	82,831,548,416
[1518]	26/10/20	2,270	2,280	2,226	2,230	-50	-2.192982	259,400	82,572,353,536
[1518]	26/10/19	2,285	2,286	2,258	2,280	-8	-0.34965	147,900	84,423,745,536
[1518]	26/10/16	2,275	2,293	2,275	2,288	+30	+1.328609	212,200	84,719,976,448
[1518]	26/10/15	2,268	2,278	2,241	2,258	-32	-1.39738	575,400	83,609,133,056
[1518]	26/10/14	2,275	2,294	2,272	2,290	+15	+0.659341	257,400	84,794,032,128
[1518]	26/10/13	2,275	2,287	2,258	2,275	0	0	208,900	84,238,606,336
[1518]	26/10/09	2,264	2,278	2,251	2,275	+18	+0.797519	297,900	84,238,606,336
[1518]	26/10/08	2,255	2,257	2,227	2,257	-18	-0.791209	257,300	83,572,105,216
[1518]	26/10/07	2,228	2,283	2,228	2,275	+33	+1.4719	359,600	84,238,606,336
[1518]	26/10/06	2,232	2,245	2,226	2,242	+11	+0.493052	147,000	83,016,687,616
[1518]	26/10/05	2,212	2,235	2,206	2,231	+24	+1.087449	207,000	82,609,381,376
[1518]	26/10/02	2,240	2,244	2,206	2,207	-37	-1.648841	257,100	81,720,705,024
[1518]	26/10/01	2,260	2,269	2,235	2,244	-19	-0.839593	212,100	83,090,743,296
[1518]	26/09/30	2,220	2,281	2,212	2,263	+46	+2.074876	431,100	83,794,272,256
[1518]	26/09/29	2,230	2,249	2,208	2,217	-46	-2.0327	430,400	82,090,983,424
[1518]	26/09/28	2,300	2,300	2,263	2,263	-37	-1.608696	897,000	83,794,272,256
[1518]	26/09/25	2,290	2,301	2,276	2,300	+20	+0.877193	361,600	85,164,310,528
[1518]	26/09/24	2,293	2,303	2,272	2,280	-16	-0.696864	398,300	84,423,745,536
[1518]	26/09/18	2,295	2,299	2,258	2,296	+11	+0.4814	370,800	85,016,199,168
[1518]	26/09/17	2,280	2,301	2,270	2,285	+10	+0.43956	247,900	84,608,884,736
[1518]	26/09/16	2,221	2,275	2,221	2,275	+52	+2.339181	269,700	84,238,606,336
[1518]	26/09/15	2,231	2,235	2,217	2,223	-10	-0.447828	236,200	82,313,158,656
[1518]	26/09/14	2,220	2,234	2,205	2,233	+10	+0.449843	386,100	82,683,437,056
[1518]	26/09/11	2,250	2,254	2,216	2,223	-52	-2.285714	715,400	82,313,158,656
[1518]	26/09/10	2,274	2,288	2,265	2,275	-8	-0.350416	233,600	84,238,606,336
[1518]	26/09/09	2,290	2,295	2,274	2,283	-8	-0.349192	263,500	84,534,829,056
[1518]	26/09/08	2,295	2,314	2,281	2,291	-10	-0.434594	260,600	84,831,059,968
[1518]	26/09/07	2,294	2,314	2,290	2,301	+12	+0.524246	229,600	85,201,338,368
[1518]	26/09/04	2,304	2,317	2,277	2,289	-21	-0.909091	355,000	84,757,004,288
[1518]	26/09/03	2,302	2,329	2,288	2,310	+12	+0.522193	332,700	85,534,588,928
[1518]	26/09/02	2,368	2,368	2,298	2,298	-76	-3.201348	556,900	85,090,254,848
[1518]	26/09/01	2,380	2,385	2,360	2,374	-7	-0.293994	248,200	87,904,378,880
[1518]	26/08/31	2,362	2,394	2,344	2,381	+19	+0.804403	333,900	88,163,573,760
[1518]	26/08/28	2,324	2,370	2,324	2,362	+44	+1.898188	401,400	87,460,044,800
[1518]	26/08/27	2,312	2,333	2,307	2,318	+10	+0.433276	281,100	85,830,811,648
[1518]	26/08/26	2,280	2,324	2,271	2,308	+29	+1.272488	299,700	85,460,533,248
[1518]	26/08/25	2,273	2,296	2,266	2,279	0	0	259,300	84,386,717,696
[1518]	26/08/24	2,300	2,321	2,279	2,279	-4	-0.175208	422,100	84,386,717,696
[1518]	26/08/21	2,242	2,290	2,239	2,283	+42	+1.874163	288,700	84,534,829,056
[1518]	26/08/20	2,253	2,270	2,229	2,241	-7	-0.311388	486,700	82,979,659,776
[1518]	26/08/19	2,285	2,285	2,231	2,248	-45	-1.962495	629,900	83,238,854,656
[1518]	26/08/18	2,298	2,318	2,288	2,293	-17	-0.735931	389,200	84,905,115,648
[1518]	26/08/17	2,351	2,352	2,298	2,310	-39	-1.660281	427,800	85,534,588,928
[1518]	26/08/14	2,301	2,354	2,286	2,349	+38	+1.64431	381,100	86,978,674,688
[1518]	26/08/13	2,317	2,339	2,301	2,311	-2	-0.086468	282,900	85,571,616,768
[1518]	26/08/12	2,298	2,363	2,289	2,313	+25	+1.092657	436,100	85,645,672,448
[1518]	26/08/10	2,305	2,345	2,281	2,288	+3	+0.131291	498,700	84,719,976,448
[1518]	26/08/07	2,273	2,297	2,260	2,285	+5	+0.219298	320,400	84,608,884,736
[1518]	26/08/06	2,280	2,291	2,249	2,280	-13	-0.566943	336,800	84,423,745,536
[1518]	26/08/05	2,292	2,302	2,280	2,293	+11	+0.482033	270,300	84,905,115,648
[1518]	26/08/04	2,323	2,330	2,263	2,282	-30	-1.297578	479,300	84,497,801,216
[1518]	26/08/03	2,325	2,325	2,245	2,312	-14	-0.601892	776,200	85,608,644,608
[1518]	26/07/31	2,311	2,365	2,288	2,326	+31	+1.350763	622,500	86,127,034,368
[1518]	26/07/30	2,353	2,376	2,288	2,295	-54	-2.298851	558,800	84,979,171,328
[1518]	26/07/29	2,312	2,397	2,289	2,349	+37	+1.600346	813,900	86,978,674,688
[1518]	26/07/28	2,375	2,379	2,257	2,312	-69	-2.897942	1,161,700	85,608,644,608
[1518]	26/07/27	2,240	2,403	2,207	2,381	+140	+6.247211	2,312,900	88,163,573,760
[1518]	26/07/24	2,199	2,273	2,185	2,241	+288	+14.746544	3,839,800	82,979,659,776
[1518]	26/07/23	1,953	1,953	1,953	1,953	+400	+25.7566	79,200	72,315,609,088
[1518]	26/07/22	1,561	1,577	1,553	1,553	-1	-0.06435	105,500	57,504,419,840
[1518]	26/07/21	1,519	1,564	1,519	1,554	+41	+2.709848	118,200	57,541,451,776
[1518]	26/07/17	1,548	1,554	1,492	1,513	-35	-2.260982	218,100	-
[1518]	26/07/16	1,556	1,564	1,542	1,548	-13	-0.832799	85,400	-
[1518]	26/07/15	1,562	1,573	1,556	1,561	+11	+0.709677	71,500	-
[1518]	26/07/14	1,537	1,558	1,530	1,550	+13	+0.845804	149,700	-
[1518]	26/07/13	1,569	1,579	1,532	1,537	-17	-1.093951	114,900	-
[1518]	26/07/10	1,564	1,566	1,548	1,554	+7	+0.452489	108,700	-
[1518]	26/07/09	1,543	1,564	1,535	1,547	+4	+0.259235	117,100	-
[1518]	26/07/08	1,558	1,574	1,538	1,543	-15	-0.962773	113,500	-
[1518]	26/07/07	1,568	1,572	1,536	1,558	+1	+0.064226	150,200	-
[1518]	26/07/06	1,568	1,586	1,553	1,557	+5	+0.322165	157,100	-
[1518]	26/07/03	1,559	1,571	1,543	1,552	+2	+0.129032	175,700	-
[1518]	26/07/02	1,530	1,558	1,520	1,550	+34	+2.242744	212,200	-
[1518]	26/07/01	1,499	1,537	1,491	1,516	+21	+1.404682	188,400	-
[1518]	26/06/30	1,512	1,514	1,494	1,495	-17	-1.124339	126,400	-
[1518]	26/06/29	1,503	1,514	1,486	1,512	+14	+0.934579	171,100	-
[1518]	26/06/26	1,504	1,513	1,493	1,498	-6	-0.398936	205,400	-
[1518]	26/06/25	1,500	1,508	1,490	1,504	+15	+1.007388	164,300	-
[1518]	26/06/24	1,494	1,508	1,467	1,489	+4	+0.26936	199,700	-
[1518]	26/06/23	1,490	1,511	1,475	1,485	-8	-0.535834	222,800	-
[1518]	26/06/22	1,496	1,512	1,486	1,493	-3	-0.200535	131,700	-
[1518]	26/06/19	1,491	1,513	1,486	1,496	+16	+1.081081	199,600	-
[1518]	26/06/18	1,466	1,513	1,465	1,480	+11	+0.748809	184,500	-
[1518]	26/06/17	1,472	1,500	1,457	1,469	-7	-0.474255	141,400	-
[1518]	26/06/16	1,507	1,507	1,475	1,476	-26	-1.731025	149,000	-
[1518]	26/06/15	1,503	1,515	1,481	1,502	+15	+1.008742	227,700	-
[1518]	26/06/12	1,474	1,515	1,463	1,487	+26	+1.779603	317,400	-
[1518]	26/06/11	1,432	1,461	1,427	1,461	+29	+2.02514	202,200	-
[1518]	26/06/10	1,413	1,451	1,408	1,432	+20	+1.416431	310,200	-
[1518]	26/06/09	1,415	1,422	1,389	1,412	+10	+0.713267	188,600	-
[1518]	26/06/08	1,385	1,410	1,377	1,402	-4	-0.284495	299,200	-
[1518]	26/06/05	1,391	1,406	1,379	1,406	+24	+1.736614	193,000	-
[1518]	26/06/04	1,414	1,416	1,380	1,382	-39	-2.744546	183,600	-
[1518]	26/06/03	1,415	1,432	1,397	1,421	+9	+0.637394	152,500	-
[1518]	26/06/02	1,396	1,421	1,367	1,412	+13	+0.929235	224,100	-
[1518]	26/06/01	1,457	1,457	1,389	1,399	-61	-4.178082	307,300	-
[1518]	26/05/29	1,448	1,474	1,440	1,460	+21	+1.459347	332,400	-
[1518]	26/05/28	1,431	1,449	1,409	1,439	+8	+0.55905	260,500	-
[1518]	26/05/27	1,452	1,455	1,415	1,431	-6	-0.417537	242,600	-
[1518]	26/05/26	1,412	1,449	1,400	1,437	+24	+1.698514	318,900	-
[1518]	26/05/25	1,408	1,419	1,400	1,413	+16	+1.145311	134,900	-
[1518]	26/05/22	1,414	1,414	1,383	1,397	-16	-1.132343	201,000	-
[1518]	26/05/21	1,399	1,423	1,397	1,413	+21	+1.508621	230,200	-
[1518]	26/05/20	1,400	1,400	1,373	1,392	-15	-1.066098	283,700	-
[1518]	26/05/19	1,380	1,407	1,380	1,407	+21	+1.515152	328,600	-
[1518]	26/05/18	1,400	1,404	1,380	1,386	-19	-1.352313	304,500	-
[1518]	26/05/15	1,366	1,411	1,360	1,405	+58	+4.305865	414,900	-
[1518]	26/05/14	1,428	1,434	1,344	1,347	-56	-3.991447	655,400	-
[1518]	26/05/13	1,371	1,408	1,370	1,403	+32	+2.334063	344,300	-
[1518]	26/05/12	1,385	1,392	1,365	1,371	-5	-0.363372	224,100	-
[1518]	26/05/11	1,370	1,395	1,368	1,376	+12	+0.879765	238,300	-
[1518]	26/05/08	1,351	1,364	1,331	1,364	+12	+0.887574	257,700	-
[1518]	26/05/07	1,360	1,374	1,352	1,352	-1	-0.07391	257,000	-
[1518]	26/05/01	1,355	1,365	1,342	1,353	-2	-0.147601	205,800	-
[1518]	26/04/30	1,375	1,379	1,345	1,355	-32	-2.307138	242,900	-
[1518]	26/04/28	1,351	1,387	1,351	1,387	+36	+2.664693	270,800	-
[1518]	26/04/27	1,333	1,355	1,327	1,351	+10	+0.745712	247,400	-
[1518]	26/04/24	1,355	1,372	1,341	1,341	-16	-1.179071	208,900	-
[1518]	26/04/23	1,360	1,365	1,343	1,357	-5	-0.367107	246,200	-
[1518]	26/04/22	1,379	1,386	1,361	1,362	-20	-1.447178	187,100	-
[1518]	26/04/21	1,382	1,393	1,373	1,382	0	0	229,500	-
[1518]	26/04/20	1,400	1,407	1,380	1,382	-13	-0.9319	204,600	-
[1518]	26/04/17	1,395	1,401	1,386	1,395	0	0	164,900	-
[1518]	26/04/16	1,395	1,405	1,395	1,395	+8	+0.576784	197,000	-
[1518]	26/04/15	1,401	1,411	1,386	1,387	-8	-0.573477	191,500	-
[1518]	26/04/14	1,389	1,395	1,383	1,395	+14	+1.013758	168,700	-
[1518]	26/04/13	1,370	1,390	1,367	1,381	+12	+0.876552	193,200	-
[1518]	26/04/10	1,400	1,403	1,368	1,369	-11	-0.797101	178,600	-
[1518]	26/04/09	1,421	1,425	1,380	1,380	-35	-2.473498	235,100	-
[1518]	26/04/08	1,418	1,426	1,412	1,415	+8	+0.568586	178,100	-
[1518]	26/04/07	1,410	1,418	1,397	1,407	+9	+0.643777	154,100	-
[1518]	26/04/06	1,400	1,410	1,398	1,398	+4	+0.286944	120,800	-
[1518]	26/04/03	1,396	1,410	1,392	1,394	+11	+0.795372	178,400	-
[1518]	26/04/02	1,390	1,409	1,376	1,383	-2	-0.144404	222,800	-
[1518]	26/04/01	1,355	1,385	1,355	1,385	+69	+5.243161	253,200	-
[1518]	26/03/31	1,330	1,346	1,316	1,316	-41	-3.021371	384,000	-
[1518]	26/03/30	1,333	1,364	1,326	1,357	-47	-3.347578	387,500	-
[1518]	26/03/27	1,401	1,430	1,380	1,404	+8	+0.573066	467,900	-
[1518]	26/03/26	1,410	1,414	1,384	1,396	-8	-0.569801	212,500	-
[1518]	26/03/25	1,415	1,417	1,399	1,404	+15	+1.079914	278,300	-
[1518]	26/03/24	1,395	1,401	1,380	1,389	+24	+1.758242	235,400	-
[1518]	26/03/23	1,375	1,382	1,347	1,365	-30	-2.150538	433,400	-
[1518]	26/03/19	1,425	1,435	1,395	1,395	-55	-3.793103	262,100	-
[1518]	26/03/18	1,424	1,450	1,424	1,450	+48	+3.42368	217,100	-
[1518]	26/03/17	1,408	1,419	1,399	1,402	+10	+0.718391	158,000	-
[1518]	26/03/16	1,409	1,416	1,381	1,392	-14	-0.995733	220,400	-
[1518]	26/03/13	1,379	1,437	1,372	1,406	+19	+1.369863	326,100	-
[1518]	26/03/12	1,400	1,402	1,371	1,387	-20	-1.421464	291,800	-
[1518]	26/03/11	1,416	1,430	1,402	1,407	+5	+0.356633	242,000	-
[1518]	26/03/10	1,399	1,420	1,391	1,402	+35	+2.560351	237,600	-
[1518]	26/03/09	1,350	1,379	1,337	1,367	-55	-3.867792	548,500	-
[1518]	26/03/06	1,411	1,434	1,402	1,422	+13	+0.92264	252,900	-
[1518]	26/03/05	1,420	1,440	1,401	1,409	+29	+2.101449	288,800	-
[1518]	26/03/04	1,425	1,425	1,345	1,380	-78	-5.349794	605,200	-
[1518]	26/03/03	1,510	1,510	1,457	1,458	-48	-3.187251	240,400	-
[1518]	26/03/02	1,500	1,521	1,475	1,506	-6	-0.396825	255,800	-
[1518]	26/02/27	1,471	1,519	1,471	1,512	+41	+2.78722	242,300	-
[1518]	26/02/26	1,468	1,484	1,463	1,471	+2	+0.136147	153,600	-
[1518]	26/02/25	1,500	1,500	1,462	1,469	-23	-1.541555	277,200	-
[1518]	26/02/24	1,487	1,504	1,471	1,492	+5	+0.336247	219,700	-
[1518]	26/02/20	1,514	1,520	1,485	1,487	-31	-2.042161	216,700	-
[1518]	26/02/19	1,497	1,518	1,488	1,518	+27	+1.810865	182,700	-
[1518]	26/02/18	1,495	1,514	1,482	1,491	+3	+0.201613	230,300	-
[1518]	26/02/17	1,480	1,512	1,471	1,488	-2	-0.134228	238,000	-
[1518]	26/02/16	1,478	1,526	1,452	1,490	-50	-3.246753	483,500	-
[1518]	26/02/13	1,575	1,593	1,537	1,540	-32	-2.035623	484,500	-
[1518]	26/02/12	1,542	1,584	1,533	1,572	+31	+2.011681	333,500	-
[1518]	26/02/10	1,519	1,552	1,515	1,541	+26	+1.716172	324,700	-
[1518]	26/02/09	1,516	1,524	1,497	1,515	+23	+1.541555	271,300	-
[1518]	26/02/06	1,489	1,496	1,464	1,492	-6	-0.400534	233,900	-
[1518]	26/02/05	1,484	1,521	1,478	1,498	+34	+2.322404	346,500	-
[1518]	26/02/04	1,457	1,477	1,448	1,464	+21	+1.455301	177,000	-
[1518]	26/02/03	1,413	1,448	1,408	1,443	+41	+2.924394	212,000	-
[1518]	26/02/02	1,417	1,447	1,400	1,402	-23	-1.614035	247,300	-
[1518]	26/01/30	1,420	1,432	1,414	1,425	+5	+0.352113	140,800	-
[1518]	26/01/29	1,417	1,428	1,392	1,420	+11	+0.780696	246,100	-
[1518]	26/01/28	1,415	1,417	1,404	1,409	-15	-1.053371	146,700	-
[1518]	26/01/27	1,418	1,433	1,406	1,424	0	0	214,100	-
[1518]	26/01/26	1,450	1,452	1,418	1,424	-35	-2.398903	258,500	-
[1518]	26/01/23	1,457	1,472	1,452	1,459	+2	+0.137268	171,400	-
[1518]	26/01/22	1,425	1,462	1,418	1,457	+42	+2.968198	316,300	-
[1518]	26/01/21	1,401	1,432	1,401	1,415	+3	+0.212465	254,200	-
[1518]	26/01/20	1,434	1,434	1,411	1,412	-21	-1.465457	147,400	-
[1518]	26/01/19	1,422	1,436	1,397	1,433	-1	-0.069735	394,200	-
[1518]	26/01/16	1,465	1,476	1,430	1,434	-34	-2.316076	306,400	-
[1518]	26/01/15	1,468	1,479	1,465	1,468	0	0	262,900	-
[1518]	26/01/14	1,473	1,480	1,455	1,468	-4	-0.271739	284,400	-
[1518]	26/01/13	1,475	1,476	1,454	1,472	+30	+2.080444	287,000	-
[1518]	26/01/09	1,440	1,455	1,437	1,442	+1	+0.069396	203,500	-
[1518]	26/01/08	1,461	1,471	1,441	1,441	-24	-1.638225	259,400	-
[1518]	26/01/07	1,463	1,485	1,458	1,465	-2	-0.136333	237,900	-
[1518]	26/01/06	1,458	1,481	1,452	1,467	+23	+1.592798	252,200	-
[1518]	26/01/05	1,428	1,473	1,423	1,444	+32	+2.266289	404,700	-
[1518]	25/12/30	1,402	1,426	1,397	1,412	+8	+0.569801	218,500	-
[1518]	25/12/29	1,390	1,414	1,389	1,404	+19	+1.371841	231,900	-
[1518]	25/12/26	1,393	1,401	1,376	1,385	-18	-1.282965	217,600	-
[1518]	25/12/25	1,407	1,430	1,392	1,403	+17	+1.226551	311,000	-
[1518]	25/12/24	1,395	1,404	1,380	1,386	-7	-0.502513	166,700	-
[1518]	25/12/23	1,383	1,408	1,377	1,393	+12	+0.868936	278,500	-
[1518]	25/12/22	1,380	1,392	1,368	1,381	+11	+0.80292	188,000	-
[1518]	25/12/19	1,359	1,377	1,353	1,370	+11	+0.809419	240,600	-
[1518]	25/12/18	1,359	1,373	1,353	1,359	+7	+0.517751	149,300	-
[1518]	25/12/17	1,344	1,360	1,340	1,352	+16	+1.197605	151,200	-
[1518]	25/12/16	1,376	1,376	1,334	1,336	-38	-2.765648	185,100	-
[1518]	25/12/15	1,351	1,374	1,344	1,374	+14	+1.029412	103,200	-
[1518]	25/12/12	1,347	1,368	1,339	1,360	+29	+2.178813	191,800	-
[1518]	25/12/11	1,341	1,348	1,331	1,331	-9	-0.671642	223,800	-
[1518]	25/12/10	1,341	1,364	1,337	1,340	+11	+0.82769	234,500	-
[1518]	25/12/09	1,331	1,344	1,328	1,329	-6	-0.449438	200,800	-
[1518]	25/12/08	1,363	1,363	1,323	1,335	-25	-1.838235	247,200	-
[1518]	25/12/05	1,380	1,381	1,352	1,360	-24	-1.734104	152,900	-
[1518]	25/12/04	1,341	1,391	1,339	1,384	+46	+3.437967	292,400	-
[1518]	25/12/03	1,365	1,369	1,335	1,338	-43	-3.113686	243,300	-
[1518]	25/12/02	1,382	1,410	1,357	1,381	+5	+0.363372	382,800	-
[1518]	25/12/01	1,369	1,385	1,356	1,376	+18	+1.325479	274,200	-
[1518]	25/11/28	1,356	1,363	1,349	1,358	+5	+0.369549	139,500	-
[1518]	25/11/27	1,371	1,373	1,352	1,353	-16	-1.168736	217,300	-
[1518]	25/11/26	1,356	1,373	1,350	1,369	+20	+1.48258	212,500	-
[1518]	25/11/25	1,330	1,355	1,319	1,349	+19	+1.428571	256,700	-
[1518]	25/11/21	1,300	1,342	1,300	1,330	+17	+1.294745	312,100	-
[1518]	25/11/20	1,292	1,326	1,290	1,313	+36	+2.819107	275,000	-
[1518]	25/11/19	1,282	1,302	1,266	1,277	+1	+0.07837	297,000	-
[1518]	25/11/18	1,291	1,313	1,276	1,276	-23	-1.770593	341,500	-
[1518]	25/11/17	1,303	1,306	1,289	1,299	-3	-0.230415	250,800	-
[1518]	25/11/14	1,294	1,322	1,287	1,302	-11	-0.837776	289,000	-
[1518]	25/11/13	1,350	1,351	1,312	1,313	-36	-2.668643	270,800	-
[1518]	25/11/12	1,310	1,356	1,306	1,349	+39	+2.977099	314,500	-
[1518]	25/11/11	1,334	1,359	1,310	1,310	-43	-3.178123	420,700	-
[1518]	25/11/10	1,410	1,449	1,335	1,353	+56	+4.317656	989,900	-
[1518]	25/11/07	1,277	1,304	1,275	1,297	+14	+1.091193	645,100	-
[1518]	25/11/06	1,280	1,303	1,274	1,283	-3	-0.233281	354,500	-
[1518]	25/11/05	1,303	1,303	1,245	1,286	-20	-1.531394	370,500	-
[1518]	25/11/04	1,297	1,324	1,290	1,306	+9	+0.693909	304,300	-
[1518]	25/10/31	1,297	1,307	1,287	1,297	+8	+0.620636	380,700	-
[1518]	25/10/30	1,285	1,309	1,285	1,289	+4	+0.311284	3,187,800	-
[1518]	25/10/29	1,314	1,325	1,279	1,285	-16	-1.229823	374,700	-
[1518]	25/10/28	1,345	1,345	1,292	1,301	-48	-3.558191	416,100	-
[1518]	25/10/27	1,347	1,350	1,326	1,349	+15	+1.124438	297,400	-
[1518]	25/10/24	1,338	1,346	1,325	1,334	-3	-0.224383	225,600	-
[1518]	25/10/23	1,311	1,343	1,303	1,337	+10	+0.75358	225,200	-
[1518]	25/10/22	1,300	1,338	1,299	1,327	+32	+2.471042	315,800	-
[1518]	25/10/21	1,319	1,326	1,288	1,295	-35	-2.631579	346,100	-
[1518]	25/10/20	1,314	1,330	1,301	1,330	+30	+2.307692	192,700	-
[1518]	25/10/17	1,300	1,313	1,289	1,300	-15	-1.140684	192,800	-
[1518]	25/10/16	1,300	1,317	1,297	1,315	-5	-0.378788	199,800	-
[1518]	25/10/15	1,312	1,320	1,299	1,320	+28	+2.167183	181,300	-
[1518]	25/10/14	1,298	1,307	1,277	1,292	-21	-1.599391	382,000	-
[1518]	25/10/10	1,335	1,345	1,303	1,313	-36	-2.668643	257,000	-
[1518]	25/10/09	1,335	1,374	1,321	1,349	+2	+0.148478	357,100	-
[1518]	25/10/08	1,323	1,361	1,321	1,347	+24	+1.814059	386,000	-
[1518]	25/10/07	1,335	1,352	1,317	1,323	-12	-0.898876	278,000	-
[1518]	25/10/06	1,359	1,364	1,305	1,335	+1	+0.074963	391,600	-
[1518]	25/10/03	1,273	1,334	1,267	1,334	+61	+4.79183	335,600	-
[1518]	25/10/02	1,343	1,352	1,273	1,273	-81	-5.982275	649,100	-
[1518]	25/10/01	1,458	1,473	1,342	1,354	-132	-8.882907	554,800	-
[1518]	25/09/30	1,397	1,600	1,363	1,486	+89	+6.370795	1,295,600	-
[1518]	25/09/29	1,333	1,397	1,299	1,397	+41	+3.023599	450,200	-
[1518]	25/09/26	1,336	1,356	1,326	1,356	+24	+1.801802	265,000	-
[1518]	25/09/25	1,342	1,344	1,332	1,332	-4	-0.299401	170,500	-
[1518]	25/09/24	1,348	1,352	1,326	1,336	-8	-0.595238	233,000	-
[1518]	25/09/22	1,318	1,348	1,318	1,344	+26	+1.972686	139,500	-
[1518]	25/09/19	1,312	1,326	1,296	1,318	+6	+0.457317	207,500	-
[1518]	25/09/18	1,324	1,324	1,300	1,312	-12	-0.906344	174,500	-
[1518]	25/09/17	1,344	1,350	1,312	1,324	-20	-1.488095	230,500	-
[1518]	25/09/16	1,352	1,358	1,340	1,344	-14	-1.030928	189,500	-
[1518]	25/09/12	1,382	1,388	1,358	1,358	-14	-1.020408	259,000	-
[1518]	25/09/11	1,396	1,410	1,368	1,372	-14	-1.010101	414,000	-
[1518]	25/09/10	1,366	1,394	1,352	1,386	+24	+1.762115	303,500	-
[1518]	25/09/09	1,332	1,372	1,332	1,362	+38	+2.870091	416,500	-
[1518]	25/09/08	1,328	1,340	1,316	1,324	+6	+0.455235	192,000	-
[1518]	25/09/05	1,280	1,318	1,280	1,318	+22	+1.697531	201,500	-