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
[1545]	26/10/29	235	236	233	235	-2	-0.843882	1,942,720	-
[1545]	26/10/28	236	237	236	237	+5	+2.155172	3,859,340	-
[1545]	26/10/27	233	233	231	232	+4	+1.754386	2,622,510	-
[1545]	26/10/26	229	230	228	228	-2	-0.869565	2,109,530	-
[1545]	26/10/23	228	230	227	230	-2	-0.862069	4,883,270	-
[1545]	26/10/22	236	237	232	232	-4	-1.694915	2,230,510	-
[1545]	26/10/21	237	238	236	236	+2	+0.854701	2,376,280	-
[1545]	26/10/20	236	236	234	234	-2	-0.847458	2,552,890	-
[1545]	26/10/19	234	236	234	236	-2	-0.840336	4,409,920	-
[1545]	26/10/16	238	239	237	238	+2	+0.847458	3,775,550	-
[1545]	26/10/15	237	237	235	236	-7	-2.880658	7,790,650	-
[1545]	26/10/14	244	245	243	243	0	0	1,293,350	-
[1545]	26/10/13	244	245	243	243	-3	-1.219512	2,465,350	-
[1545]	26/10/09	245	247	245	246	-1	-0.404858	2,338,580	-
[1545]	26/10/08	249	249	247	247	-2	-0.803213	1,514,230	-
[1545]	26/10/07	249	250	249	249	+1	+0.403226	3,921,750	-
[1545]	26/10/06	248	248	247	248	+3	+1.22449	2,758,890	-
[1545]	26/10/05	246	246	244	245	+2	+0.823045	3,135,060	-
[1545]	26/10/02	243	244	243	243	-3	-1.219512	1,886,790	-
[1545]	26/10/01	242	246	242	246	+6	+2.5	2,603,680	-
[1545]	26/09/30	241	242	239	240	+1	+0.41841	2,336,780	-
[1545]	26/09/29	240	241	239	239	-1	-0.416667	2,102,760	-
[1545]	26/09/28	242	243	240	240	-3	-1.234568	3,947,470	-
[1545]	26/09/25	243	244	243	243	+1	+0.413223	5,559,330	-
[1545]	26/09/24	242	243	241	242	+7	+2.978723	5,181,820	-
[1545]	26/09/18	231	235	231	235	+7	+3.070175	2,839,240	-
[1545]	26/09/17	229	230	228	228	+1	+0.440529	1,897,790	-
[1545]	26/09/16	227	227	226	227	0	0	1,012,560	-
[1545]	26/09/15	227	227	226	227	+2	+0.888889	1,092,160	-
[1545]	26/09/14	224	225	224	225	-2	-0.881057	1,778,680	-
[1545]	26/09/11	226	227	226	227	-2	-0.873362	2,981,250	-
[1545]	26/09/10	228	229	227	229	+1	+0.438596	1,652,100	-
[1545]	26/09/09	228	229	228	228	-1	-0.436681	2,123,790	-
[1545]	26/09/08	229	230	228	229	-3	-1.293103	3,574,270	-
[1545]	26/09/07	232	233	232	232	-1	-0.429185	2,379,230	-
[1545]	26/09/04	231	233	231	233	+2	+0.865801	2,016,820	-
[1545]	26/09/03	233	234	230	231	-2	-0.858369	1,685,470	-
[1545]	26/09/02	235	235	233	233	-5	-2.10084	2,114,900	-
[1545]	26/09/01	237	238	237	238	+1	+0.421941	2,317,850	-
[1545]	26/08/31	236	237	235	237	-1	-0.420168	1,848,410	-
[1545]	26/08/28	237	238	237	238	+2	+0.847458	1,858,620	-
[1545]	26/08/27	237	237	236	236	+2	+0.854701	3,170,820	-
[1545]	26/08/26	234	234	233	234	-1	-0.425532	2,024,270	-
[1545]	26/08/25	233	235	232	235	+2	+0.858369	1,299,400	-
[1545]	26/08/24	235	236	233	233	-2	-0.851064	1,807,660	-
[1545]	26/08/21	234	235	234	235	-2	-0.843882	1,529,890	-
[1545]	26/08/20	236	237	235	237	+2	+0.851064	1,945,800	-
[1545]	26/08/19	236	237	235	235	-4	-1.67364	3,369,620	-
[1545]	26/08/18	241	241	239	239	-3	-1.239669	4,326,830	-
[1545]	26/08/17	242	242	241	242	0	0	2,841,680	-
[1545]	26/08/14	242	242	241	242	+2	+0.833333	2,981,930	-
[1545]	26/08/13	239	240	238	240	+2	+0.840336	1,785,360	-
[1545]	26/08/12	238	238	237	238	0	0	2,860,770	-
[1545]	26/08/10	237	238	236	238	+3	+1.276596	2,713,300	-
[1545]	26/08/07	235	236	234	235	0	0	2,244,080	-
[1545]	26/08/06	235	235	234	235	-3	-1.260504	3,868,640	-
[1545]	26/08/05	237	238	236	238	+7	+3.030303	5,277,960	-
[1545]	26/08/04	230	231	229	231	+5	+2.212389	4,230,640	-
[1545]	26/08/03	228	228	223	226	-5	-2.164502	15,102,640	-
[1545]	26/07/31	231	233	229	231	+5	+2.212389	9,124,390	-
[1545]	26/07/30	225	227	225	226	-2	-0.877193	3,758,200	-
[1545]	26/07/29	231	232	226	228	-1	-0.436681	6,889,000	-
[1545]	26/07/28	232	232	229	229	-6	-2.553191	4,902,650	-
[1545]	26/07/27	236	236	234	235	0	0	4,899,570	-
[1545]	26/07/24	236	236	234	235	-4	-1.67364	4,336,750	-
[1545]	26/07/23	239	240	238	239	+1	+0.420168	4,156,890	-
[1545]	26/07/22	240	240	238	238	+1	+0.421941	4,087,410	-
[1545]	26/07/21	235	238	234	237	+2.5	+1.066098	3,302,260	-
[1545]	26/07/17	237.2	237.7	234.3	234.5	-7.5	-3.099174	5,759,090	-
[1545]	26/07/16	242.1	242.6	240.8	242.0	-2.8	-1.143791	3,823,730	-
[1545]	26/07/15	243.6	244.8	242.9	244.8	+3.7	+1.534633	4,843,430	-
[1545]	26/07/14	239.9	241.9	239.2	241.1	-0.3	-0.124275	3,752,650	-
[1545]	26/07/13	242.9	244.1	240.5	241.4	+0.1	+0.041442	4,769,940	-
[1545]	26/07/10	244.2	244.2	241.3	241.3	-0.4	-0.165494	4,695,190	-
[1545]	26/07/09	240.7	241.7	240.0	241.7	+2.8	+1.172039	3,367,400	-
[1545]	26/07/08	238.2	240.7	238.1	238.9	-2.3	-0.953566	3,980,130	-
[1545]	26/07/07	243.0	243.1	238.8	241.2	-0.5	-0.206868	3,002,090	-
[1545]	26/07/06	243.1	243.1	241.0	241.7	+0.4	+0.165769	3,049,410	-
[1545]	26/07/03	240.0	241.9	238.8	241.3	-2.2	-0.903491	4,854,870	-
[1545]	26/07/02	245.8	247.0	243.5	243.5	-5.5	-2.208835	3,958,210	-
[1545]	26/07/01	248.3	249.3	245.0	249.0	+5.8	+2.384868	4,080,510	-
[1545]	26/06/30	244.0	245.1	242.4	243.2	+3.3	+1.375573	2,954,620	-
[1545]	26/06/29	241.1	241.4	237.9	239.9	+1.7	+0.713686	5,086,230	-
[1545]	26/06/26	240.4	241.1	235.9	238.2	-6.8	-2.77551	5,124,810	-
[1545]	26/06/25	243.6	245.0	242.1	245.0	+3.1	+1.281521	5,711,310	-
[1545]	26/06/24	240.3	241.9	239.5	241.9	-1.9	-0.779327	4,543,490	-
[1545]	26/06/23	247.0	247.4	242.4	243.8	-4.4	-1.772764	7,603,100	-
[1545]	26/06/22	244.9	248.2	244.9	248.2	+2.1	+0.853312	4,897,710	-
[1545]	26/06/19	247.9	248.2	245.3	246.1	+1.5	+0.613246	5,964,950	-
[1545]	26/06/18	243.7	245.1	243.6	244.6	0	0	4,425,690	-
[1545]	26/06/17	243.6	245.1	243.5	244.6	-2.4	-0.97166	3,551,330	-
[1545]	26/06/16	247.4	248.2	246.5	247.0	+1.4	+0.570033	6,469,440	-
[1545]	26/06/15	243.0	245.6	242.9	245.6	+6	+2.504174	8,568,760	-
[1545]	26/06/12	241.5	241.5	230.1	239.6	+6.1	+2.61242	8,293,230	-
[1545]	26/06/11	230.0	233.6	229.6	233.5	-1.1	-0.468883	6,357,900	-
[1545]	26/06/10	235.6	236.5	233.7	234.6	-5.2	-2.168474	6,748,070	-
[1545]	26/06/09	238.3	240.2	237.1	239.8	+3.9	+1.653243	7,452,750	-
[1545]	26/06/08	235.4	238.0	234.6	235.9	-7.4	-3.041513	8,492,010	-
[1545]	26/06/05	244.6	244.6	242.8	243.3	-3.1	-1.258117	3,698,310	-
[1545]	26/06/04	245.4	246.5	245.0	246.4	-1	-0.404204	5,717,780	-
[1545]	26/06/03	247.2	248.1	247.2	247.4	+1.7	+0.691901	5,341,450	-
[1545]	26/06/02	245.5	245.8	244.2	245.7	-0.3	-0.121951	5,209,110	-
[1545]	26/06/01	244.8	246.0	244.7	246.0	+2.8	+1.151316	4,779,190	-
[1545]	26/05/29	243.4	243.7	242.7	243.2	+2.2	+0.912863	5,006,580	-
[1545]	26/05/28	241.5	241.9	239.3	241.0	-1	-0.413223	5,685,280	-
[1545]	26/05/27	242.7	242.7	241.5	242.0	+2.1	+0.875365	3,548,430	-
[1545]	26/05/26	240.9	241.7	238.7	239.9	-6.8	-2.756384	5,917,790	-
[1545]	26/05/25	247.4	247.4	239.4	246.7	+7.7	+3.221757	8,015,330	-
[1545]	26/05/22	237	240	236	239	+3.35	+1.4216	5,185,130	-
[1545]	26/05/21	234.05	236.2	233.75	235.65	+3.2	+1.37664	7,271,200	-
[1545]	26/05/20	232.25	232.55	231	232.45	+0.35	+0.150797	2,350,200	-
[1545]	26/05/19	233.35	233.7	231.55	232.1	+0.1	+0.043103	3,421,400	-
[1545]	26/05/18	233.3	233.45	231.7	232	-1.95	-0.833511	5,917,400	-
[1545]	26/05/15	237.05	237.3	233.85	233.95	-1.45	-0.615973	10,009,000	-
[1545]	26/05/14	235.75	236.15	234.35	235.4	+2.35	+1.008367	7,236,400	-
[1545]	26/05/13	231.05	233.2	230.8	233.05	+0.95	+0.409306	4,720,600	-
[1545]	26/05/12	233.15	233.15	231.5	232.1	+0.05	+0.021547	7,774,200	-
[1545]	26/05/11	231.75	232.45	231.3	232.05	+4.5	+1.977587	13,268,000	-
[1545]	26/05/08	226.5	227.6	226.5	227.55	+1.05	+0.463576	11,186,000	-
[1545]	26/05/07	225.65	226.5	225.35	226.5	+7.15	+3.259631	16,601,600	-
[1545]	26/05/01	218.55	219.35	218	219.35	-0.5	-0.227428	6,715,600	-
[1545]	26/04/30	221.95	222.55	219.75	219.85	+0.85	+0.388128	12,978,000	-
[1545]	26/04/28	220.2	220.4	218.85	219	-0.9	-0.409277	3,141,600	-
[1545]	26/04/27	219.65	220.6	219.5	219.9	+2.4	+1.103448	17,303,000	-
[1545]	26/04/24	217.35	217.85	216.9	217.5	+0.95	+0.438698	13,854,400	-
[1545]	26/04/23	217.2	217.3	215.35	216.55	+1.75	+0.814711	13,353,000	-
[1545]	26/04/22	214.4	214.8	214.25	214.8	+0.5	+0.233318	11,421,600	-
[1545]	26/04/21	213.8	214.35	213.8	214.3	+1.45	+0.681231	10,685,400	-
[1545]	26/04/20	213.1	213.25	212.6	212.85	+0.75	+0.353607	9,114,200	-
[1545]	26/04/17	211.65	212.15	211.6	212.1	+0.85	+0.402367	10,989,000	-
[1545]	26/04/16	210.65	211.35	210.45	211.25	+3.9	+1.880878	17,961,000	-
[1545]	26/04/15	207.5	207.9	207.15	207.35	+2.95	+1.443249	8,267,400	-
[1545]	26/04/14	204.6	204.7	204.25	204.4	+3.25	+1.61571	3,339,000	-
[1545]	26/04/13	200.35	201.25	200.05	201.15	-0.8	-0.396138	3,689,400	-
[1545]	26/04/10	201.5	202.25	201.4	201.95	+2.2	+1.101377	3,658,200	-
[1545]	26/04/09	199.25	199.75	199	199.75	-0.05	-0.025025	5,355,200	-
[1545]	26/04/08	199.5	200.25	198.95	199.8	+5.2	+2.672148	9,380,600	-
[1545]	26/04/07	194.85	195.15	193.85	194.6	+0.4	+0.205973	5,547,200	-
[1545]	26/04/06	192.95	194.75	192.95	194.2	+0.6	+0.309917	3,136,400	-
[1545]	26/04/03	193.5	193.95	193.3	193.6	+3.6	+1.894737	2,496,000	-
[1545]	26/04/02	192.75	192.9	189.9	190	-1.85	-0.964295	5,143,200	-
[1545]	26/04/01	191.2	191.85	190.8	191.85	+5.35	+2.868633	5,716,800	-
[1545]	26/03/31	184.8	187.3	184.15	186.5	-0.7	-0.373932	4,166,000	-
[1545]	26/03/30	185.55	187.2	185.4	187.2	-4.65	-2.423769	5,624,600	-
[1545]	26/03/27	191.1	191.85	190.4	191.85	-2.1	-1.082753	6,709,000	-
[1545]	26/03/26	194.2	195	193.65	193.95	-0.05	-0.025773	2,909,400	-
[1545]	26/03/25	194	194.55	193.45	194	+0.75	+0.388098	4,051,000	-
[1545]	26/03/24	194.15	194.15	192.35	193.25	+2.1	+1.098614	4,003,800	-
[1545]	26/03/23	191.25	192.2	191.05	191.15	-5.6	-2.846252	4,548,800	-
[1545]	26/03/19	197	197.45	196.55	196.75	-3.65	-1.821357	1,804,000	-
[1545]	26/03/18	198.95	200.4	198.8	200.4	+2.8	+1.417004	2,003,000	-
[1545]	26/03/17	197.95	198.3	197.4	197.6	+0.2	+0.101317	2,117,800	-
[1545]	26/03/16	196.85	197.7	196.85	197.4	-0.05	-0.025323	3,716,200	-
[1545]	26/03/13	197.15	198.15	196.7	197.45	-1.45	-0.72901	1,765,400	-
[1545]	26/03/12	199.05	199.2	198.2	198.9	-0.6	-0.300752	2,077,000	-
[1545]	26/03/11	199.55	200.6	199.5	199.5	+1	+0.503778	2,613,600	-
[1545]	26/03/10	198	198.9	197.95	198.5	+4	+2.056555	2,804,600	-
[1545]	26/03/09	193.25	194.5	192.2	194.5	-5.4	-2.701351	4,629,600	-
[1545]	26/03/06	199.2	200.15	199	199.9	+1.7	+0.857719	2,846,200	-
[1545]	26/03/05	199.2	199.7	198	198.2	+3.2	+1.641026	3,969,000	-
[1545]	26/03/04	196.5	197.15	194.75	195	-1.55	-0.788603	5,942,000	-
[1545]	26/03/03	198	198.3	196.3	196.55	+1.25	+0.640041	4,983,600	-
[1545]	26/03/02	195.4	196.35	194.9	195.3	-1.35	-0.686499	6,473,200	-
[1545]	26/02/27	196.4	196.9	195.95	196.65	-2.55	-1.28012	3,647,200	-
[1545]	26/02/26	199.3	199.6	198.55	199.2	+2.85	+1.45149	4,242,200	-
[1545]	26/02/25	196.8	197.25	196.35	196.35	+2.2	+1.133144	2,840,200	-
[1545]	26/02/24	193.25	194.75	193.25	194.15	-1	-0.512426	2,662,000	-
[1545]	26/02/20	194.55	195.3	194.4	195.15	+0.05	+0.025628	1,775,600	-
[1545]	26/02/19	194.5	195.8	194.2	195.1	+3.25	+1.694032	3,938,000	-
[1545]	26/02/18	190.75	192.2	190.65	191.85	+2.45	+1.293559	1,560,000	-
[1545]	26/02/17	191.8	192.1	189.25	189.4	-1.85	-0.96732	4,648,600	-
[1545]	26/02/16	191.2	191.8	191.1	191.25	+0.5	+0.262123	2,363,400	-
[1545]	26/02/13	191.5	191.7	190.25	190.75	-4.7	-2.404707	9,317,600	-
[1545]	26/02/12	194.7	195.6	194.1	195.45	-2.55	-1.287879	3,970,600	-
[1545]	26/02/10	199.15	199.3	197.5	198	-0.1	-0.05048	3,295,600	-
[1545]	26/02/09	200.05	200.3	198.1	198.1	+4	+2.060793	7,660,000	-
[1545]	26/02/06	191.5	194.3	191	194.1	-3.6	-1.820941	7,694,400	-
[1545]	26/02/05	197.85	198.55	196.6	197.7	-2.35	-1.174706	6,063,600	-
[1545]	26/02/04	199.1	200.15	199.1	200.05	-3.2	-1.574416	4,252,400	-
[1545]	26/02/03	202.8	203.25	202.45	203.25	+6.7	+3.408802	5,719,000	-
[1545]	26/02/02	199.25	200.1	195.95	196.55	-2.95	-1.478697	7,944,400	-
[1545]	26/01/30	199.95	200.45	199.05	199.5	-2.35	-1.164231	5,396,000	-
[1545]	26/01/29	201.95	202.15	200.6	201.85	+0.4	+0.19856	4,751,200	-
[1545]	26/01/28	200.2	201.75	200.1	201.45	-0.55	-0.272277	7,804,200	-
[1545]	26/01/27	200.7	202.05	200.3	202	+3.25	+1.63522	3,610,400	-
[1545]	26/01/26	199.5	199.55	197.85	198.75	-5.95	-2.906693	9,175,600	-
[1545]	26/01/23	203.8	204.85	203.6	204.7	+1.35	+0.66388	4,158,000	-
[1545]	26/01/22	203.25	203.75	202.95	203.35	+3.3	+1.649588	5,551,600	-
[1545]	26/01/21	199.35	200.4	199.3	200.05	-0.95	-0.472637	7,313,600	-
[1545]	26/01/20	201.4	201.85	200.9	201	0	0	8,274,600	-
[1545]	26/01/19	201.3	201.5	200	201	-4.3	-2.094496	10,705,400	-
[1545]	26/01/16	204.9	205.3	204.6	205.3	+0.75	+0.366659	3,161,400	-
[1545]	26/01/15	203.55	204.6	203.25	204.55	-1.9	-0.92032	4,553,200	-
[1545]	26/01/14	206.9	207.35	206.45	206.45	-0.35	-0.169246	11,677,600	-
[1545]	26/01/13	205.2	206.8	205.1	206.8	+4.3	+2.123457	30,090,000	-
[1545]	26/01/09	202.15	202.9	201.95	202.5	+1.05	+0.521221	3,092,000	-
[1545]	26/01/08	202.95	203.4	201.45	201.45	-0.45	-0.222883	5,263,200	-
[1545]	26/01/07	202.75	203.1	201.9	201.9	+0.75	+0.372856	5,543,600	-
[1545]	26/01/06	200.6	201.3	200.55	201.15	+0.65	+0.32419	6,957,200	-
[1545]	26/01/05	200.3	201	200.3	200.5	-0.25	-0.124533	7,850,600	-
[1545]	25/12/30	200.9	201.5	200.75	200.75	-1	-0.495663	4,067,200	-
[1545]	25/12/29	202.7	202.7	201.75	201.75	-0.35	-0.173182	3,992,200	-
[1545]	25/12/26	202.25	202.95	202.1	202.1	+0.55	+0.272885	4,839,000	-
[1545]	25/12/25	202.5	202.5	201.4	201.55	+0.05	+0.024814	3,278,800	-
[1545]	25/12/24	201.85	201.9	200.9	201.5	+1.15	+0.573996	6,669,600	-
[1545]	25/12/23	202	202	200.35	200.35	-1.65	-0.816832	4,782,800	-
[1545]	25/12/22	202.45	202.5	201.9	202	+4.7	+2.382159	14,737,400	-
[1545]	25/12/19	196.75	197.8	196.5	197.3	+2.35	+1.205437	4,103,000	-
[1545]	25/12/18	194.1	195	193.75	194.95	-2.3	-1.166033	3,625,600	-
[1545]	25/12/17	196.1	197.35	195.55	197.25	+2.65	+1.361768	2,986,800	-
[1545]	25/12/16	196.35	196.35	194.3	194.6	-3.25	-1.642659	6,935,000	-
[1545]	25/12/15	198.3	198.75	197.8	197.85	-4.3	-2.127133	8,834,800	-
[1545]	25/12/12	201.45	202.15	201.35	202.15	+1.65	+0.822943	4,278,400	-
[1545]	25/12/11	202.35	202.35	199.85	200.5	-2.75	-1.353014	4,748,800	-
[1545]	25/12/10	203	203.3	202.65	203.25	+1.25	+0.618812	6,517,800	-
[1545]	25/12/09	202.2	202.45	201.8	202	+0.05	+0.024759	3,922,400	-
[1545]	25/12/08	201.65	202.1	201.15	201.95	+1.3	+0.647894	3,217,000	-
[1545]	25/12/05	200.45	201.15	200.35	200.65	-0.3	-0.149291	4,488,600	-
[1545]	25/12/04	200.55	201.05	200.4	200.95	0	0	7,766,400	-
[1545]	25/12/03	201.15	201.55	200.65	200.95	+2.25	+1.13236	8,489,600	-
[1545]	25/12/02	199.25	199.75	198.7	198.7	+0.4	+0.201715	6,970,600	-
[1545]	25/12/01	200.3	200.3	197.45	198.3	-2.05	-1.023209	10,691,400	-
[1545]	25/11/28	199.55	200.35	199.35	200.35	+1.35	+0.678392	3,613,000	-
[1545]	25/11/27	199.5	199.5	198.6	199	+0.85	+0.428968	4,470,400	-
[1545]	25/11/26	197.5	198.25	197.15	198.15	+1.65	+0.839695	7,271,000	-
[1545]	25/11/25	197.05	197.25	196.5	196.5	+5.55	+2.90652	11,019,800	-
[1545]	25/11/21	191.45	192.15	190.8	190.95	-8.65	-4.333667	8,572,800	-
[1545]	25/11/20	198.35	199.95	198.2	199.6	+7.9	+4.121022	11,872,800	-
[1545]	25/11/19	192.45	192.75	191.05	191.7	-1	-0.518941	10,612,200	-
[1545]	25/11/18	194.8	195.05	191.9	192.7	-4.15	-2.108204	9,045,600	-
[1545]	25/11/17	195.75	196.85	195.1	196.85	+2.35	+1.208226	5,542,000	-
[1545]	25/11/14	195.35	195.6	194	194.5	-5.8	-2.895657	13,272,600	-
[1545]	25/11/13	198.8	200.6	198.8	200.3	-0.05	-0.024956	8,336,800	-
[1545]	25/11/12	198.85	200.45	198.75	200.35	+1.2	+0.602561	8,205,200	-
[1545]	25/11/11	199.65	200.15	198.75	199.15	+1.95	+0.988844	8,670,800	-
[1545]	25/11/10	196.1	197.5	195.35	197.2	+1.75	+0.89537	10,291,200	-
[1545]	25/11/07	194.5	195.5	193.6	195.45	-3.3	-1.660377	10,932,200	-
[1545]	25/11/06	199.65	199.7	198.1	198.75	+1.1	+0.556539	5,382,600	-
[1545]	25/11/05	196.65	197.65	194.3	197.65	-1	-0.503398	15,304,400	-
[1545]	25/11/04	202	202.05	198.65	198.65	-3.85	-1.901235	9,215,400	-
[1545]	25/10/31	202.1	202.7	201.9	202.5	+1.05	+0.521221	7,121,800	-
[1545]	25/10/30	201.15	202.95	200.3	201.45	+0.65	+0.323705	29,933,000	-
[1545]	25/10/29	199.5	201.15	199.1	200.8	+2.8	+1.414141	28,965,200	-
[1545]	25/10/28	199.3	199.3	197.65	198	-0.3	-0.151286	8,927,600	-
[1545]	25/10/27	197.55	198.3	197	198.3	+3.45	+1.770593	21,304,000	-
[1545]	25/10/24	193.75	194.9	193.5	194.85	+2.85	+1.484375	8,893,600	-
[1545]	25/10/23	190.55	192.05	190.3	192	-0.95	-0.492356	4,101,000	-
[1545]	25/10/22	192.35	192.95	191.65	192.95	+0.85	+0.442478	4,537,600	-
[1545]	25/10/21	191.5	192.3	191	192.1	+2.5	+1.318565	6,488,200	-
[1545]	25/10/20	189.25	190.1	188.75	189.6	+4.6	+2.486486	8,284,000	-
[1545]	25/10/17	186.45	187.2	185	185	-4.9	-2.580305	9,237,000	-
[1545]	25/10/16	188.9	189.9	187.85	189.9	+1.4	+0.742706	2,961,600	-
[1545]	25/10/15	188.4	188.95	187.85	188.5	+0.65	+0.346021	7,118,200	-
[1545]	25/10/14	190.4	191.5	187.55	187.85	-6.05	-3.120165	18,415,000	-
[1545]	25/10/10	194.2	194.4	193.5	193.9	-0.3	-0.15448	13,585,800	-
[1545]	25/10/09	194.25	194.4	193.4	194.2	+2.9	+1.515944	16,058,200	-
[1545]	25/10/08	190.65	191.7	190.65	191.3	+1.7	+0.896624	22,982,000	-
[1545]	25/10/07	189.3	189.85	189.3	189.6	+1	+0.530223	15,372,200	-
[1545]	25/10/06	187.75	188.95	187.55	188.6	+2.5	+1.343364	28,693,400	-
[1545]	25/10/03	185	186.3	184.95	186.1	+1.3	+0.703463	29,650,000	-
[1545]	25/10/02	184.2	184.8	184.15	184.8	+2.4	+1.315789	3,474,400	-
[1545]	25/10/01	183.8	183.95	182.4	182.4	-1.8	-0.977199	2,585,400	-
[1545]	25/09/30	184.5	184.85	184.05	184.2	-0.75	-0.405515	2,192,200	-
[1545]	25/09/29	185.05	185.1	184.6	184.95	+0.4	+0.216743	13,593,800	-
[1545]	25/09/26	184.4	184.7	183.75	184.55	+0.65	+0.353453	13,142,600	-
[1545]	25/09/25	184	184.35	183.8	183.9	+0.1	+0.054407	7,724,400	-
[1545]	25/09/24	183.2	183.95	182.85	183.8	+0.3	+0.163488	1,835,400	-
[1545]	25/09/22	183.7	184.25	183.5	183.5	+1.45	+0.796484	11,992,800	-
[1545]	25/09/19	182.8	182.95	181.55	182.05	+1.05	+0.58011	8,193,000	-
[1545]	25/09/18	180.35	181.25	180.15	181	+1.8	+1.004464	13,267,800	-
[1545]	25/09/17	179.25	179.55	179.05	179.2	-1.1	-0.610094	5,466,600	-
[1545]	25/09/16	180.4	180.8	180.3	180.3	+1.65	+0.923594	6,939,800	-
[1545]	25/09/12	178.35	178.7	178.05	178.65	+0.8	+0.449817	3,904,000	-
[1545]	25/09/11	177.55	177.9	177.35	177.85	+0.1	+0.056259	2,351,600	-
[1545]	25/09/10	177.3	177.75	177.3	177.75	+1.1	+0.6227	4,633,200	-
[1545]	25/09/09	176.8	177	176.2	176.65	-0.5	-0.282247	4,679,000	-
[1545]	25/09/08	177.6	177.95	176.95	177.15	-0.25	-0.140924	3,382,800	-
[1545]	25/09/05	177.2	177.55	176.9	177.4	+2.25	+1.284613	7,274,200	-