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
[1629]	26/10/29	281	281	276	281	+1	+0.357143	303,290	-
[1629]	26/10/28	283	285	280	280	-4	-1.408451	211,230	-
[1629]	26/10/27	284	284	277	284	+1	+0.353357	309,520	-
[1629]	26/10/26	275	284	275	283	+8	+2.909091	656,490	-
[1629]	26/10/23	277	278	269	275	-2	-0.722022	421,450	-
[1629]	26/10/22	278	280	276	277	0	0	2,392,590	-
[1629]	26/10/21	279	279	276	277	+2	+0.727273	180,840	-
[1629]	26/10/20	276	279	274	275	-4	-1.433692	325,570	-
[1629]	26/10/19	276	279	274	279	+2	+0.722022	353,240	-
[1629]	26/10/16	272	278	272	277	+4	+1.465201	1,140,960	-
[1629]	26/10/15	274	275	270	273	-2	-0.727273	2,973,840	-
[1629]	26/10/14	273	276	272	275	+2	+0.732601	325,550	-
[1629]	26/10/13	266	273	265	273	+5	+1.865672	347,410	-
[1629]	26/10/09	267	269	266	268	+1	+0.374532	130,380	-
[1629]	26/10/08	269	269	262	267	-4	-1.476015	1,006,380	-
[1629]	26/10/07	274	275	271	271	-2	-0.732601	416,670	-
[1629]	26/10/06	273	275	271	273	+1	+0.367647	344,630	-
[1629]	26/10/05	270	273	269	272	+2	+0.740741	803,700	-
[1629]	26/10/02	272	272	270	270	-4	-1.459854	307,560	-
[1629]	26/10/01	275	275	270	274	-1	-0.363636	606,500	-
[1629]	26/09/30	270	275	268	275	+6	+2.230483	746,450	-
[1629]	26/09/29	271	273	268	269	-4	-1.465201	958,320	-
[1629]	26/09/28	275	277	273	273	-3	-1.086957	697,250	-
[1629]	26/09/25	274	277	274	276	+1	+0.363636	356,730	-
[1629]	26/09/24	281	281	275	275	-5	-1.785714	733,070	-
[1629]	26/09/18	284	284	279	280	-2	-0.70922	888,760	-
[1629]	26/09/17	281	284	280	282	+3	+1.075269	1,075,560	-
[1629]	26/09/16	278	282	278	279	+3	+1.086957	220,800	-
[1629]	26/09/15	283	283	276	276	-6	-2.12766	359,500	-
[1629]	26/09/14	279	284	279	282	+4	+1.438849	1,465,420	-
[1629]	26/09/11	270	280	267	278	+2	+0.724638	2,327,870	-
[1629]	26/09/10	279	280	276	276	-5	-1.779359	2,008,980	-
[1629]	26/09/09	278	281	276	281	+3	+1.079137	2,126,180	-
[1629]	26/09/08	279	281	274	278	-2	-0.714286	2,171,930	-
[1629]	26/09/07	276	282	276	280	+5	+1.818182	1,240,620	-
[1629]	26/09/04	285	285	262	275	-6	-2.135231	2,065,130	-
[1629]	26/09/03	276	284	275	281	+7	+2.554745	3,004,370	-
[1629]	26/09/02	274	277	272	274	-5	-1.792115	595,070	-
[1629]	26/09/01	270	280	269	279	+9	+3.333333	2,308,750	-
[1629]	26/08/31	267	272	267	270	0	0	549,260	-
[1629]	26/08/28	266	271	266	270	+3	+1.123596	780,680	-
[1629]	26/08/27	267	268	266	267	-2	-0.743494	423,390	-
[1629]	26/08/26	269	269	266	269	0	0	303,180	-
[1629]	26/08/25	271	271	268	269	0	0	299,110	-
[1629]	26/08/24	266	270	265	269	+3	+1.12782	637,920	-
[1629]	26/08/21	260	266	260	266	+5	+1.915709	450,350	-
[1629]	26/08/20	259	262	258	261	+3	+1.162791	554,880	-
[1629]	26/08/19	265	265	258	258	-7	-2.641509	849,810	-
[1629]	26/08/18	261	267	261	265	+1	+0.378788	730,780	-
[1629]	26/08/17	266	269	262	264	-4	-1.492537	761,030	-
[1629]	26/08/14	267	270	265	268	0	0	734,430	-
[1629]	26/08/13	271	271	266	268	-1	-0.371747	904,010	-
[1629]	26/08/12	272	273	266	269	-2	-0.738007	1,771,140	-
[1629]	26/08/10	270	271	265	271	+2	+0.743494	2,724,260	-
[1629]	26/08/07	264	271	263	269	+5	+1.893939	7,049,890	-
[1629]	26/08/06	256	264	256	264	+5	+1.930502	3,047,040	-
[1629]	26/08/05	260	260	255	259	-1	-0.384615	4,228,690	-
[1629]	26/08/04	264	264	253	260	-1	-0.383142	2,213,590	-
[1629]	26/08/03	259	263	254	261	-2	-0.760456	2,773,580	-
[1629]	26/07/31	261	266	258	263	+1	+0.381679	2,334,760	-
[1629]	26/07/30	261	263	259	262	-1	-0.380228	3,155,810	-
[1629]	26/07/29	260	264	259	263	+2	+0.766284	1,150,860	-
[1629]	26/07/28	264	264	257	261	-3	-1.136364	1,517,420	-
[1629]	26/07/27	265	265	262	264	+2	+0.763359	5,283,910	-
[1629]	26/07/24	262	264	258	262	-1	-0.380228	3,893,760	-
[1629]	26/07/23	263	265	259	263	+2	+0.766284	6,551,070	-
[1629]	26/07/22	259	263	257	261	+5	+1.953125	3,708,110	-
[1629]	26/07/21	251	257	250	256	+5.1	+2.032682	2,472,580	-
[1629]	26/07/17	251.8	254.0	245.2	250.9	-1.4	-0.554895	5,334,280	-
[1629]	26/07/16	254.8	255.6	251.3	252.3	-2.4	-0.942285	2,390,880	-
[1629]	26/07/15	251.0	254.8	250.9	254.7	+6.6	+2.660218	4,451,290	-
[1629]	26/07/14	248.5	250.0	245.3	248.1	-0.4	-0.160966	1,390,050	-
[1629]	26/07/13	251.8	253.0	247.4	248.5	-0.8	-0.320899	4,216,500	-
[1629]	26/07/10	249.5	250.1	246.5	249.3	-0.8	-0.319872	2,280,440	-
[1629]	26/07/09	250.4	250.9	247.1	250.1	-1	-0.398248	4,644,430	-
[1629]	26/07/08	254.5	256.8	251.1	251.1	-3.6	-1.413428	6,949,840	-
[1629]	26/07/07	257.7	259.5	253.4	254.7	+0.9	+0.35461	5,831,560	-
[1629]	26/07/06	251.2	255.7	250.1	253.8	+2.7	+1.075269	4,407,110	-
[1629]	26/07/03	254.0	260.0	242.0	251.1	+4.1	+1.659919	3,734,320	-
[1629]	26/07/02	250.0	252.0	247.0	247.0	+3.3	+1.354124	4,757,480	-
[1629]	26/07/01	246.2	246.8	241.8	243.7	-1.3	-0.530612	1,095,470	-
[1629]	26/06/30	246.0	248.0	243.7	245.0	-1.9	-0.769542	1,675,250	-
[1629]	26/06/29	248.0	249.4	244.4	246.9	+3	+1.230012	770,680	-
[1629]	26/06/26	242.7	246.5	242.7	243.9	+0.6	+0.246609	2,123,580	-
[1629]	26/06/25	249.5	249.5	242.6	243.3	-3.7	-1.497976	1,907,410	-
[1629]	26/06/24	249.2	249.9	242.0	247.0	-2.3	-0.922583	1,447,190	-
[1629]	26/06/23	255.8	256.0	249.3	249.3	-3	-1.189061	3,255,650	-
[1629]	26/06/22	250.5	252.6	247.5	252.3	+1.3	+0.517928	2,603,910	-
[1629]	26/06/19	251.1	252.3	248.1	251.0	-1.9	-0.751285	1,559,140	-
[1629]	26/06/18	251.5	255.2	250.6	252.9	-0.4	-0.157916	1,541,990	-
[1629]	26/06/17	253.8	256.3	251.9	253.3	+0.5	+0.197785	1,571,110	-
[1629]	26/06/16	257.0	257.2	251.5	252.8	-4.5	-1.748931	1,502,770	-
[1629]	26/06/15	257.1	262.2	255.5	257.3	+4.1	+1.619273	1,760,060	-
[1629]	26/06/12	256.0	257.0	250.2	253.2	+3.2	+1.28	736,420	-
[1629]	26/06/11	248.3	250.0	246.0	250.0	-1.7	-0.675407	847,140	-
[1629]	26/06/10	253.8	254.9	249.7	251.7	-3.3	-1.294118	997,610	-
[1629]	26/06/09	259.1	259.1	254.2	255.0	-3	-1.162791	2,531,440	-
[1629]	26/06/08	256.4	259.7	253.8	258.0	-3.6	-1.376147	1,273,340	-
[1629]	26/06/05	260.3	264.0	260.0	261.6	+1.6	+0.615385	799,440	-
[1629]	26/06/04	260.5	263.9	259.0	260.0	-2.8	-1.065449	845,550	-
[1629]	26/06/03	263.0	263.6	260.6	262.8	+2.9	+1.115814	1,077,610	-
[1629]	26/06/02	259.9	263.3	257.3	259.9	-2.7	-1.02818	2,169,600	-
[1629]	26/06/01	268.1	269.9	259.7	262.6	-8.4	-3.099631	2,728,910	-
[1629]	26/05/29	269.0	272.8	268.1	271.0	+1.2	+0.444774	692,900	-
[1629]	26/05/28	270.5	272.4	267.5	269.8	-2.2	-0.808824	1,236,230	-
[1629]	26/05/27	274.8	276.4	270.8	272.0	-2.5	-0.910747	1,146,310	-
[1629]	26/05/26	276.0	276.5	271.9	274.5	-3.1	-1.116715	872,500	-
[1629]	26/05/25	278.6	280.0	274.9	277.6	-0.4	-0.143885	1,040,970	-
[1629]	26/05/22	279	279	274	278	-1	-0.358423	1,833,710	-
[1629]	26/05/21	285	285	278	279	0	0	2,082,790	-
[1629]	26/05/20	286	287	277	279	-6	-2.105263	931,770	-
[1629]	26/05/19	289	290	284	285	-1	-0.34965	624,180	-
[1629]	26/05/18	296	296	285	286	-10	-3.378378	958,140	-
[1629]	26/05/15	298	302	294	296	0	0	1,063,320	-
[1629]	26/05/14	301	302	294	296	-2	-0.671141	1,256,460	-
[1629]	26/05/13	290	300	290	298	+12	+4.195804	1,363,510	-
[1629]	26/05/12	280	288	280	286	+8	+2.877698	1,315,870	-
[1629]	26/05/11	277	282	277	278	+1	+0.361011	651,410	-
[1629]	26/05/08	280	281	275	277	-4	-1.423488	762,750	-
[1629]	26/05/07	284	284	275	281	+1	+0.357143	2,112,060	-
[1629]	26/05/01	271	285	267	280	+9	+3.321033	3,472,290	-
[1629]	26/04/30	272	272	268	271	-2	-0.732601	986,200	-
[1629]	26/04/28	267	273	267	273	+5.6	+2.094241	1,041,170	-
[1629]	26/04/27	270.0	270.0	264.3	267.4	-2.8	-1.036269	1,616,050	-
[1629]	26/04/24	269.1	272.3	268.1	270.2	+3.2	+1.198502	1,182,370	-
[1629]	26/04/23	264.7	269.9	262.9	267.0	+0.6	+0.225225	1,150,730	-
[1629]	26/04/22	271.4	271.4	265.0	266.4	-5.4	-1.986755	1,623,190	-
[1629]	26/04/21	273.1	273.7	271.1	271.8	-1.5	-0.548847	866,140	-
[1629]	26/04/20	274.3	275.8	272.3	273.3	-0.6	-0.219058	582,650	-
[1629]	26/04/17	280.6	280.6	272.1	273.9	-6.1	-2.178571	875,250	-
[1629]	26/04/16	277.7	280.0	277.1	280.0	+4.5	+1.633394	639,810	-
[1629]	26/04/15	284.0	284.0	275.0	275.5	-4.9	-1.747504	940,190	-
[1629]	26/04/14	287.0	287.0	280.1	280.4	-2.3	-0.813583	824,230	-
[1629]	26/04/13	281.7	287.9	281.1	282.7	-3.2	-1.119272	759,630	-
[1629]	26/04/10	289.9	292.9	284.9	285.9	-3.6	-1.243523	619,670	-
[1629]	26/04/09	294.7	295.4	289.0	289.5	-1.5	-0.515464	477,070	-
[1629]	26/04/08	302.2	310.0	289.8	291.0	+4.8	+1.677149	1,132,510	-
[1629]	26/04/07	290.2	292.0	283.8	286.2	-1.6	-0.555942	571,670	-
[1629]	26/04/06	290.0	291.5	284.1	287.8	+0.6	+0.208914	485,530	-
[1629]	26/04/03	288.9	289.2	284.5	287.2	+3.2	+1.126761	575,550	-
[1629]	26/04/02	290.0	294.4	282.3	284.0	-4.7	-1.627988	1,459,670	-
[1629]	26/04/01	287.0	288.7	282.1	288.7	+13.8	+5.020007	553,490	-
[1629]	26/03/31	286.9	286.9	274.9	274.9	-8.9	-3.136011	818,280	-
[1629]	26/03/30	283.0	289.8	264.1	283.8	-4.8	-1.663202	506,020	-
[1629]	26/03/27	284.5	289.0	281.9	288.6	+4.1	+1.441125	993,000	-
[1629]	26/03/26	285.0	286.7	281.7	284.5	+1.4	+0.494525	587,500	-
[1629]	26/03/25	284.5	284.5	281.4	283.1	+6.7	+2.424023	1,376,000	-
[1629]	26/03/24	275.6	276.9	271.4	276.4	+10.4	+3.909774	1,889,000	-
[1629]	26/03/23	268.4	269.1	263.0	266.0	-17	-6.007067	3,317,500	-
[1629]	26/03/19	286.0	286.4	280.0	283.0	-10.3	-3.511763	1,925,000	-
[1629]	26/03/18	285.3	294.3	283.2	293.3	+14.3	+5.125448	1,915,000	-
[1629]	26/03/17	278.8	282.7	276.7	279.0	+5.4	+1.973684	2,483,500	-
[1629]	26/03/16	274.0	275.0	270.0	273.6	-0.4	-0.145985	864,000	-
[1629]	26/03/13	266.6	275.6	265.1	274.0	+4	+1.481481	950,500	-
[1629]	26/03/12	272.1	275.8	266.8	270.0	-6.2	-2.24475	1,423,500	-
[1629]	26/03/11	279.4	280.0	275.6	276.2	+2.7	+0.987203	926,500	-
[1629]	26/03/10	271.2	275.6	269.0	273.5	+8.2	+3.090841	1,465,500	-
[1629]	26/03/09	271.1	272.7	256.0	265.3	-9.1	-3.316327	4,657,000	-
[1629]	26/03/06	274.3	276.3	268.3	274.4	-1.9	-0.687658	1,028,000	-
[1629]	26/03/05	280.3	280.9	273.6	276.3	+8	+2.981737	1,542,500	-
[1629]	26/03/04	275.0	277.0	264.4	268.3	-16.4	-5.76045	3,220,000	-
[1629]	26/03/03	288.2	292.6	284.0	284.7	-3.8	-1.317158	1,399,500	-
[1629]	26/03/02	290.0	291.0	280.0	288.5	-5.1	-1.737057	2,424,500	-
[1629]	26/02/27	284.5	293.6	283.8	293.6	+9	+3.162333	1,117,500	-
[1629]	26/02/26	286.0	289.7	283.7	284.6	-0.3	-0.1053	965,000	-
[1629]	26/02/25	283.3	285.5	277.4	284.9	+5.2	+1.859135	1,717,000	-
[1629]	26/02/24	277.9	280.0	274.6	279.7	+2.3	+0.829128	1,614,000	-
[1629]	26/02/20	280.7	280.9	275.9	277.4	-3.8	-1.351351	1,231,000	-
[1629]	26/02/19	279.8	281.6	276.8	281.2	+4	+1.443001	1,032,000	-
[1629]	26/02/18	275.5	278.4	275.3	277.2	+2.4	+0.873362	649,500	-
[1629]	26/02/17	277.7	277.9	272.9	274.8	-2.3	-0.830025	525,500	-
[1629]	26/02/16	285.8	285.9	274.2	277.1	-6.2	-2.188493	2,021,500	-
[1629]	26/02/13	285.9	287	281.6	283.3	-3.4	-1.185909	1,214,000	-
[1629]	26/02/12	280.3	287.5	280	286.7	+7	+2.502681	1,885,000	-
[1629]	26/02/10	274.7	279.7	272	279.7	+8.4	+3.096203	1,030,000	-
[1629]	26/02/09	274.7	276	268.5	271.3	+7.7	+2.921093	1,566,000	-
[1629]	26/02/06	256	263.6	256	263.6	+5.2	+2.012384	1,006,000	-
[1629]	26/02/05	260.2	260.2	252.4	258.4	+2.5	+0.976944	865,000	-
[1629]	26/02/04	255.4	258.4	252.3	255.9	+3	+1.18624	940,500	-
[1629]	26/02/03	247.6	252.9	247.3	252.9	+8.9	+3.647541	903,500	-
[1629]	26/02/02	249.9	252.7	244	244	-4.5	-1.810865	1,395,500	-
[1629]	26/01/30	248.6	249	244.7	248.5	+1.4	+0.566572	736,500	-
[1629]	26/01/29	246.7	247.6	241.8	247.1	+0.6	+0.243408	936,000	-
[1629]	26/01/28	244.8	247.3	242.6	246.5	+1.6	+0.653328	706,000	-
[1629]	26/01/27	243.9	246	242.6	244.9	+0.9	+0.368852	687,000	-
[1629]	26/01/26	246.8	246.9	242.7	244	-6.3	-2.51698	965,000	-
[1629]	26/01/23	250.2	251.8	249.8	250.3	+0.3	+0.12	605,000	-
[1629]	26/01/22	253.5	253.5	249.7	250	+1.2	+0.482315	481,500	-
[1629]	26/01/21	248.5	249.5	246.4	248.8	-2.6	-1.034208	1,268,000	-
[1629]	26/01/20	252.7	252.7	249.7	251.4	-1.2	-0.475059	694,000	-
[1629]	26/01/19	254.6	254.6	249.4	252.6	-1.8	-0.707547	1,247,000	-
[1629]	26/01/16	254.1	254.7	251.3	254.4	+0.9	+0.35503	904,000	-
[1629]	26/01/15	250	255.2	249.6	253.5	+4.8	+1.930036	660,500	-
[1629]	26/01/14	248.4	248.8	245.8	248.7	+3.1	+1.262215	1,033,000	-
[1629]	26/01/13	249.1	249.4	242	245.6	+8.5	+3.584985	1,755,500	-
[1629]	26/01/09	237.5	237.5	235.1	237.1	+1.1	+0.466102	536,500	-
[1629]	26/01/08	237.3	238.2	234.5	236	-1	-0.421941	773,000	-
[1629]	26/01/07	236.7	237	233.7	237	-0.3	-0.126422	1,117,000	-
[1629]	26/01/06	234.4	237.6	234.4	237.3	+5	+2.152389	636,000	-
[1629]	26/01/05	232.5	234.3	230.5	232.3	+3.7	+1.618548	1,237,500	-
[1629]	25/12/30	229	229.3	227.6	228.6	-0.4	-0.174672	424,000	-
[1629]	25/12/29	226.6	230	226.1	229	+3.8	+1.687389	479,000	-
[1629]	25/12/26	226	226	224.4	225.2	+0.1	+0.044425	400,500	-
[1629]	25/12/25	225.2	225.6	224.4	225.1	+0.1	+0.044444	248,500	-
[1629]	25/12/24	227.2	227.2	224	225	-1.3	-0.574459	447,000	-
[1629]	25/12/23	226.6	227	225.4	226.3	+0.6	+0.26584	775,000	-
[1629]	25/12/22	227.1	227.1	225.4	225.7	-0.8	-0.353201	752,000	-
[1629]	25/12/19	223.2	226.5	223.2	226.5	+3.7	+1.660682	311,500	-
[1629]	25/12/18	223.8	223.8	221.5	222.8	-1	-0.446828	354,500	-
[1629]	25/12/17	225.1	225.1	221.6	223.8	-1.6	-0.709849	583,000	-
[1629]	25/12/16	230.8	231	224.4	225.4	-5.3	-2.297356	1,025,500	-
[1629]	25/12/15	231.5	231.5	229	230.7	+0.4	+0.173686	378,000	-
[1629]	25/12/12	227.5	230.7	227.4	230.3	+3.5	+1.54321	613,500	-
[1629]	25/12/11	225.8	227.3	224.8	226.8	+2.5	+1.114579	407,000	-
[1629]	25/12/10	225.6	225.7	223.1	224.3	0	0	366,000	-
[1629]	25/12/09	222.3	224.8	222.3	224.3	+2.3	+1.036036	125,000	-
[1629]	25/12/08	221.2	222.5	218.5	222	+3.5	+1.601831	272,000	-
[1629]	25/12/05	220.7	221.6	218.4	218.5	-3.3	-1.487827	313,000	-
[1629]	25/12/04	215.5	222.7	215.5	221.8	+6.4	+2.971216	569,500	-
[1629]	25/12/03	217.6	217.6	215	215.4	+0.2	+0.092937	164,000	-
[1629]	25/12/02	217.1	217.1	215.2	215.2	-0.4	-0.185529	205,000	-
[1629]	25/12/01	218.8	218.8	215	215.6	-2.2	-1.010101	328,000	-
[1629]	25/11/28	217.4	218.5	215.7	217.8	+1	+0.461255	315,500	-
[1629]	25/11/27	217	217.9	216.5	216.8	+0.8	+0.37037	310,000	-
[1629]	25/11/26	212.6	217	212.6	216	+4.4	+2.079395	274,500	-
[1629]	25/11/25	214.9	214.9	210.7	211.6	-1.3	-0.610615	523,500	-
[1629]	25/11/21	209.9	212.9	207.6	212.9	+2.3	+1.092118	277,500	-
[1629]	25/11/20	213.6	213.6	210.3	210.6	+1.5	+0.71736	325,000	-
[1629]	25/11/19	208.5	210.4	207.2	209.1	-0.3	-0.143266	206,500	-
[1629]	25/11/18	213.7	215.6	209.1	209.4	-6.1	-2.830626	756,500	-
[1629]	25/11/17	217.4	217.7	214.5	215.5	-2.2	-1.010565	416,500	-
[1629]	25/11/14	216	218.6	215.6	217.7	-0.2	-0.091785	359,000	-
[1629]	25/11/13	217.2	218.1	216.6	217.9	+1.9	+0.87963	237,500	-
[1629]	25/11/12	213.1	216.1	213.1	216	+2.1	+0.981767	322,500	-
[1629]	25/11/11	215.5	215.5	211.5	213.9	-1.3	-0.604089	441,000	-
[1629]	25/11/10	216	216	213	215.2	+0.8	+0.373134	1,202,500	-
[1629]	25/11/07	213.8	214.4	211.4	214.4	+1.5	+0.704556	492,000	-
[1629]	25/11/06	210.1	214.8	210.1	212.9	+2.8	+1.332699	433,500	-
[1629]	25/11/05	205.6	210.8	202.3	210.1	+3.7	+1.792636	1,447,000	-
[1629]	25/11/04	207.6	211.2	206.1	206.4	-2.8	-1.338432	994,500	-
[1629]	25/10/31	211.8	211.8	207.2	209.2	-0.9	-0.428367	2,817,000	-
[1629]	25/10/30	205.9	220	205.9	210.1	+3.8	+1.841978	841,000	-
[1629]	25/10/29	209.8	209.8	205.7	206.3	-2.6	-1.244615	608,500	-
[1629]	25/10/28	212.6	212.6	208.1	208.9	-4.1	-1.924883	468,500	-
[1629]	25/10/27	212.3	213	210.3	213	+4.9	+2.354637	370,000	-
[1629]	25/10/24	207.9	209.5	207.9	208.1	+0.8	+0.385914	372,500	-
[1629]	25/10/23	206.9	207.5	205.6	207.3	+0.4	+0.19333	312,500	-
[1629]	25/10/22	208	208	204.4	206.9	+1.7	+0.82846	261,500	-
[1629]	25/10/21	205.2	206.7	204.7	205.2	+0.7	+0.342298	563,000	-
[1629]	25/10/20	202.4	204.5	202.4	204.5	+3.9	+1.944167	284,500	-
[1629]	25/10/17	202.4	202.4	200.2	200.6	-0.8	-0.397219	302,500	-
[1629]	25/10/16	204.9	204.9	200.7	201.4	-1.5	-0.73928	426,000	-
[1629]	25/10/15	201.5	203.3	201.5	202.9	+3	+1.50075	221,500	-
[1629]	25/10/14	200	203.6	199	199.9	-4.1	-2.009804	1,284,000	-
[1629]	25/10/10	206.5	206.6	203.3	204	-2.6	-1.25847	613,500	-
[1629]	25/10/09	206.8	206.8	205.6	206.6	+1.7	+0.829673	451,500	-
[1629]	25/10/08	205.2	207.4	204.9	204.9	+1.2	+0.589102	538,000	-
[1629]	25/10/07	205.8	205.8	203.6	203.7	-0.1	-0.049068	256,500	-
[1629]	25/10/06	208.7	208.7	203.1	203.8	+2.7	+1.342616	522,500	-
[1629]	25/10/03	200.1	201.2	199.62	201.1	+1.38	+0.690967	291,000	-
[1629]	25/10/02	200.4	200.4	197.94	199.72	+0.72	+0.361809	1,115,500	-
[1629]	25/10/01	200.8	200.8	197.26	199	-2.1	-1.044257	976,500	-
[1629]	25/09/30	203.9	203.9	199.46	201.1	-4.8	-2.331229	1,794,000	-
[1629]	25/09/29	203.9	206.6	201.8	205.9	+2	+0.980873	401,000	-
[1629]	25/09/26	202.8	206.7	202.2	203.9	+1.5	+0.741107	479,500	-
[1629]	25/09/25	201.6	202.4	200.8	202.4	+1.9	+0.947631	1,778,500	-
[1629]	25/09/24	203.2	203.2	200.2	200.5	-1.9	-0.938735	463,000	-
[1629]	25/09/22	201.5	203.1	200.8	202.4	+1.9	+0.947631	362,500	-
[1629]	25/09/19	200.8	203.7	199.56	200.5	+0.94	+0.471036	1,683,500	-
[1629]	25/09/18	198.54	199.6	196.28	199.56	+0.56	+0.281407	534,000	-
[1629]	25/09/17	199.2	199.2	196.42	199	-1.2	-0.599401	1,127,000	-
[1629]	25/09/16	198.4	200.8	198.4	200.2	+2.04	+1.029471	1,075,500	-
[1629]	25/09/12	198.6	199.38	197.56	198.16	+0.76	+0.385005	933,000	-
[1629]	25/09/11	198.68	198.68	195.84	197.4	-0.98	-0.494001	604,500	-
[1629]	25/09/10	198.72	199	197.52	198.38	+0.06	+0.030254	356,500	-
[1629]	25/09/09	200.8	200.8	198.24	198.32	-1.52	-0.760608	1,356,000	-
[1629]	25/09/08	200	200.1	198.4	199.84	+1.64	+0.827447	597,000	-
[1629]	25/09/05	198	199.52	197.22	198.2	+2.96	+1.516083	380,500	-