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
[1662]	26/10/29	1,741	1,762	1,733	1,751	+12.0	+0.69	1,868,500	446,927,142,912
[1662]	26/10/28	1,741	1,755	1,734	1,739	-8.0	-0.46	765,200	443,864,252,416
[1662]	26/10/27	1,762	1,773	1,741	1,747	-16.0	-0.91	829,400	445,906,190,336
[1662]	26/10/26	1,750	1,780	1,742	1,763	+52.0	+3.04	1,300,600	449,990,033,408
[1662]	26/10/23	1,717	1,723	1,668	1,711	-4.0	-0.23	1,404,700	436,717,486,080
[1662]	26/10/22	1,690	1,722	1,690	1,715	+16.0	+0.94	934,100	437,738,471,424
[1662]	26/10/21	1,688	1,701	1,674	1,699	-4.0	-0.23	1,061,700	433,654,595,584
[1662]	26/10/20	1,710	1,728	1,695	1,703	-7.0	-0.41	966,600	434,675,580,928
[1662]	26/10/19	1,696	1,712	1,684	1,710	+32.0	+1.91	968,900	436,462,256,128
[1662]	26/10/16	1,675	1,689	1,669	1,678	+4.0	+0.24	855,800	428,294,537,216
[1662]	26/10/15	1,697	1,706	1,655	1,674	-48.0	-2.79	1,817,200	427,273,584,640
[1662]	26/10/14	1,725	1,742	1,714	1,722	+2.0	+0.12	1,131,900	439,525,146,624
[1662]	26/10/13	1,690	1,720	1,682	1,720	+41.0	+2.44	1,177,100	439,014,686,720
[1662]	26/10/09	1,716	1,721	1,673	1,679	-4.0	-0.24	1,135,500	428,549,799,936
[1662]	26/10/08	1,678	1,695	1,631	1,683	-31.0	-1.81	1,616,600	429,570,752,512
[1662]	26/10/07	1,709	1,724	1,706	1,714	-11.0	-0.64	1,197,300	437,483,208,704
[1662]	26/10/06	1,720	1,733	1,714	1,725	+5.0	+0.29	788,700	440,290,869,248
[1662]	26/10/05	1,754	1,756	1,717	1,720	-34.0	-1.94	981,900	439,014,686,720
[1662]	26/10/02	1,755	1,769	1,746	1,754	+12.0	+0.69	1,264,400	447,692,865,536
[1662]	26/10/01	1,769	1,772	1,740	1,742	-39.0	-2.19	1,134,100	444,629,975,040
[1662]	26/09/30	1,768	1,787	1,750	1,781	-2.0	-0.11	1,352,100	454,584,369,152
[1662]	26/09/29	1,800	1,805	1,774	1,783	-75.0	-4.04	1,223,100	455,094,861,824
[1662]	26/09/28	1,860	1,876	1,848	1,858	-25.0	-1.33	1,114,200	474,237,927,424
[1662]	26/09/25	1,909	1,911	1,869	1,883	+4.0	+0.21	1,077,400	480,618,971,136
[1662]	26/09/24	1,920	1,927	1,879	1,879	-50.0	-2.59	1,747,400	479,598,018,560
[1662]	26/09/18	1,936	1,944	1,922	1,929	-10.0	-0.52	1,089,100	492,360,073,216
[1662]	26/09/17	1,930	1,969	1,911	1,939	-53.0	-2.66	1,740,300	494,912,471,040
[1662]	26/09/16	1,950	1,997	1,949	1,992	+82.0	+4.29	1,584,100	508,440,248,320
[1662]	26/09/15	1,914	1,931	1,905	1,910	-23.0	-1.19	820,200	487,510,474,752
[1662]	26/09/14	1,946	1,985	1,923	1,933	+12.0	+0.62	1,325,600	493,381,025,792
[1662]	26/09/11	1,882	1,946	1,877	1,921	+31.0	+1.64	2,304,800	490,318,135,296
[1662]	26/09/10	1,930	1,950	1,887	1,890	-21.0	-1.10	1,585,600	482,405,646,336
[1662]	26/09/09	1,935	1,936	1,888	1,911	+16.0	+0.84	1,403,600	487,765,704,704
[1662]	26/09/08	1,865	1,915	1,838	1,895	+17.0	+0.91	1,722,900	483,681,861,632
[1662]	26/09/07	1,873	1,899	1,865	1,878	+3.0	+0.16	861,500	479,342,755,840
[1662]	26/09/04	1,945	1,947	1,873	1,875	-42.0	-2.19	1,281,600	478,577,033,216
[1662]	26/09/03	1,942	1,958	1,908	1,917	-7.0	-0.36	1,379,800	489,297,149,952
[1662]	26/09/02	1,994	2,002	1,922	1,924	-56.0	-2.83	1,492,400	491,083,857,920
[1662]	26/09/01	1,933	1,988	1,928	1,980	+64.0	+3.34	1,513,900	505,377,357,824
[1662]	26/08/31	1,885	1,924	1,874	1,916	+34.0	+1.81	1,150,300	489,041,920,000
[1662]	26/08/28	1,863	1,894	1,854	1,882	+18.0	+0.97	824,900	480,363,741,184
[1662]	26/08/27	1,850	1,869	1,831	1,864	+46.0	+2.53	920,200	475,769,372,672
[1662]	26/08/26	1,829	1,844	1,814	1,818	-51.0	-2.73	1,440,700	464,028,303,360
[1662]	26/08/25	1,876	1,893	1,856	1,869	-4.0	-0.21	1,228,900	478,462,672,896
[1662]	26/08/24	1,883	1,884	1,853	1,873	-4.0	-0.21	921,100	479,486,672,896
[1662]	26/08/21	1,851	1,886	1,849	1,877	+33.0	+1.79	1,005,000	480,510,672,896
[1662]	26/08/20	1,859	1,861	1,834	1,844	+10.0	+0.55	880,100	472,062,689,280
[1662]	26/08/19	1,869	1,872	1,821	1,834	-39.0	-2.08	1,244,500	469,502,722,048
[1662]	26/08/18	1,830	1,874	1,826	1,873	+53.0	+2.91	1,465,900	479,486,672,896
[1662]	26/08/17	1,832	1,845	1,805	1,820	0	+0.00	850,200	465,918,722,048
[1662]	26/08/14	1,773	1,825	1,768	1,820	+30.0	+1.68	1,002,600	465,918,722,048
[1662]	26/08/13	1,835	1,835	1,776	1,790	-25.0	-1.38	1,447,700	458,238,754,816
[1662]	26/08/12	1,802	1,850	1,771	1,815	+59.0	+3.36	1,772,200	464,638,738,432
[1662]	26/08/10	1,750	1,767	1,733	1,756	+16.0	+0.92	1,178,700	449,534,754,816
[1662]	26/08/07	1,754	1,768	1,713	1,740	+22.0	+1.28	2,061,600	445,438,984,192
[1662]	26/08/06	1,681	1,718	1,622	1,718	+27.0	+1.60	2,647,000	439,806,984,192
[1662]	26/08/05	1,701	1,711	1,671	1,691	-10.0	-0.59	1,666,500	432,895,000,576
[1662]	26/08/04	1,722	1,724	1,691	1,701	-9.0	-0.53	1,002,800	435,455,000,576
[1662]	26/08/03	1,745	1,748	1,665	1,710	-57.0	-3.23	1,404,600	437,758,984,192
[1662]	26/07/31	1,773	1,793	1,753	1,767	+2.0	+0.11	1,333,500	452,350,967,808
[1662]	26/07/30	1,773	1,784	1,736	1,765	-1.0	-0.06	1,369,900	451,838,967,808
[1662]	26/07/29	1,728	1,778	1,725	1,766	+34.0	+1.96	1,226,400	452,094,951,424
[1662]	26/07/28	1,740	1,746	1,711	1,732	-12.0	-0.69	1,126,000	443,390,984,192
[1662]	26/07/27	1,740	1,754	1,709	1,744	-49.0	-2.73	1,946,200	446,462,951,424
[1662]	26/07/24	1,786	1,812	1,755	1,793	+23.0	+1.30	1,887,400	459,006,935,040
[1662]	26/07/23	1,735	1,770	1,733	1,770	+36.0	+2.08	1,163,800	453,118,951,424
[1662]	26/07/22	1,725	1,743	1,717	1,734	+16.0	+0.93	1,334,700	443,902,984,192
[1662]	26/07/21	1,724	1,728	1,701	1,718	+54.0	+3.25	1,083,200	439,806,984,192
[1662]	26/07/17	1,680	1,697	1,653	1,664	-25	-1.48	1,217,100	-
[1662]	26/07/16	1,692	1,716	1,681	1,689	-16	-0.94	1,167,800	-
[1662]	26/07/15	1,728	1,739	1,691	1,705	-24	-1.39	1,425,100	-
[1662]	26/07/14	1,728	1,753	1,701	1,729	+61	+3.66	2,214,300	-
[1662]	26/07/13	1,681	1,700	1,661	1,668	+7	+0.42	1,262,600	-
[1662]	26/07/10	1,668	1,684	1,655	1,661	-23	-1.37	1,271,600	-
[1662]	26/07/09	1,705	1,723	1,671	1,684	+14	+0.84	1,596,100	-
[1662]	26/07/08	1,680	1,704	1,662	1,670	+26	+1.58	1,553,200	-
[1662]	26/07/07	1,687	1,692	1,640	1,644	-25	-1.50	1,667,800	-
[1662]	26/07/06	1,612	1,669	1,611	1,669	+56	+3.47	1,180,400	-
[1662]	26/07/03	1,610	1,622	1,601	1,613	+9	+0.56	1,006,200	-
[1662]	26/07/02	1,600	1,613	1,590	1,604	+34	+2.17	1,012,700	-
[1662]	26/07/01	1,600	1,601	1,561	1,570	-31	-1.94	1,805,000	-
[1662]	26/06/30	1,613	1,619	1,592	1,601	-4	-0.25	1,004,800	-
[1662]	26/06/29	1,604	1,617	1,594	1,605	-5	-0.31	1,069,800	-
[1662]	26/06/26	1,590	1,612	1,579	1,610	+41	+2.61	1,411,100	-
[1662]	26/06/25	1,620	1,623	1,567	1,569	-42	-2.61	1,540,700	-
[1662]	26/06/24	1,612	1,636	1,607	1,611	-3	-0.19	1,256,300	-
[1662]	26/06/23	1,636	1,639	1,600	1,614	-13	-0.80	838,900	-
[1662]	26/06/22	1,635	1,644	1,616	1,627	-9	-0.55	905,000	-
[1662]	26/06/19	1,630	1,637	1,595	1,636	-3	-0.18	1,705,400	-
[1662]	26/06/18	1,651	1,681	1,633	1,639	-6	-0.36	1,400,300	-
[1662]	26/06/17	1,636	1,660	1,621	1,645	-3	-0.18	1,154,600	-
[1662]	26/06/16	1,650	1,663	1,628	1,648	-7	-0.42	1,305,200	-
[1662]	26/06/15	1,658	1,697	1,635	1,655	-3	-0.18	1,666,500	-
[1662]	26/06/12	1,640	1,662	1,627	1,658	-10	-0.60	1,517,300	-
[1662]	26/06/11	1,679	1,718	1,646	1,668	+29	+1.77	1,719,700	-
[1662]	26/06/10	1,729	1,733	1,631	1,639	-88	-5.10	1,743,500	-
[1662]	26/06/09	1,751	1,773	1,727	1,727	-7	-0.40	1,111,700	-
[1662]	26/06/08	1,708	1,749	1,702	1,734	+4	+0.23	1,707,000	-
[1662]	26/06/05	1,755	1,769	1,718	1,730	+9	+0.52	1,577,700	-
[1662]	26/06/04	1,730	1,749	1,708	1,721	-39	-2.22	1,874,500	-
[1662]	26/06/03	1,780	1,798	1,741	1,760	-1	-0.06	2,445,000	-
[1662]	26/06/02	1,760	1,808	1,744	1,761	+8	+0.46	1,812,600	-
[1662]	26/06/01	1,780	1,785	1,704	1,753	-36	-2.01	2,114,000	-
[1662]	26/05/29	1,837	1,837	1,789	1,789	-79	-4.23	1,828,000	-
[1662]	26/05/28	1,875	1,887	1,832	1,868	-4	-0.21	2,101,700	-
[1662]	26/05/27	1,842	1,894	1,839	1,872	+37	+2.02	1,838,300	-
[1662]	26/05/26	1,830	1,855	1,788	1,835	-5	-0.27	1,495,600	-
[1662]	26/05/25	1,886	1,895	1,808	1,840	-60	-3.16	1,692,100	-
[1662]	26/05/22	1,896	1,921	1,867	1,900	+17.0	+0.90	1,483,500	-
[1662]	26/05/21	1,910	1,927	1,878	1,883	-138.0	-6.83	2,359,600	-
[1662]	26/05/20	1,995	2,046	1,982	2,021	+66.0	+3.38	2,506,600	-
[1662]	26/05/19	1,970	1,998	1,933	1,955	+22.0	+1.14	1,282,700	-
[1662]	26/05/18	1,965	1,989	1,924	1,933	-32.0	-1.63	1,948,000	-
[1662]	26/05/15	2,001	2,001	1,919	1,965	-47.0	-2.34	2,191,500	-
[1662]	26/05/14	2,001	2,012	1,933	2,012	+14.0	+0.70	2,657,500	-
[1662]	26/05/13	2,158	2,248	1,972	1,998	-200.0	-9.10	5,240,000	-
[1662]	26/05/12	2,180	2,211	2,169	2,198	+34.0	+1.57	1,668,200	-
[1662]	26/05/11	2,130	2,196	2,130	2,164	+9.0	+0.42	2,013,700	-
[1662]	26/05/08	2,135	2,165	2,084	2,155	+38.0	+1.79	1,993,000	-
[1662]	26/05/07	2,058	2,127	2,050	2,117	-116.0	-5.19	3,022,900	-
[1662]	26/05/01	2,247	2,254	2,196	2,233	-42.0	-1.85	1,114,100	-
[1662]	26/04/30	2,314	2,339	2,235	2,275	-20.0	-0.87	1,939,100	-
[1662]	26/04/28	2,192	2,295	2,191	2,295	+114.0	+5.23	1,682,900	-
[1662]	26/04/27	2,230	2,230	2,151	2,181	-72	-3.20	1,397,500	-
[1662]	26/04/24	2,265	2,303	2,246	2,253	-62	-2.68	2,479,600	-
[1662]	26/04/23	2,182	2,323	2,182	2,315	+188	+8.84	4,870,100	-
[1662]	26/04/22	2,197	2,217	2,126	2,127	-4	-0.19	3,549,200	-
[1662]	26/04/21	2,146	2,176	2,095	2,131	-37	-1.71	3,568,200	-
[1662]	26/04/20	2,248	2,265	2,130	2,168	-180	-7.67	5,294,900	-
[1662]	26/04/17	2,421	2,426	2,336	2,348	-48	-2.00	2,743,800	-
[1662]	26/04/16	2,386	2,419	2,374	2,396	-4	-0.17	1,638,200	-
[1662]	26/04/15	2,441	2,458	2,396	2,400	-91	-3.65	1,919,600	-
[1662]	26/04/14	2,435	2,512	2,365	2,491	-33	-1.31	2,468,500	-
[1662]	26/04/13	2,487	2,529	2,474	2,524	+137	+5.74	3,066,100	-
[1662]	26/04/10	2,461	2,525	2,378	2,387	-77	-3.13	2,021,600	-
[1662]	26/04/09	2,460	2,525	2,444	2,464	+50	+2.07	3,113,500	-
[1662]	26/04/08	2,500	2,504	2,414	2,414	-105	-4.17	4,181,500	-
[1662]	26/04/07	2,585	2,609	2,508	2,519	0	0.00	2,288,600	-
[1662]	26/04/06	2,558	2,580	2,512	2,519	-58	-2.25	2,679,100	-
[1662]	26/04/03	2,499	2,580	2,485	2,577	+52	+2.06	2,708,300	-
[1662]	26/04/02	2,490	2,589	2,405	2,525	-96	-3.66	7,635,900	-
[1662]	26/04/01	2,489	2,625	2,461	2,621	+13	+0.50	3,890,000	-
[1662]	26/03/31	2,696	2,716	2,572	2,608	-86	-3.19	4,077,900	-
[1662]	26/03/30	2,615	2,716	2,602	2,694	+30	+1.13	4,625,100	-
[1662]	26/03/27	2,601	2,665	2,574	2,664	+70	+2.70	3,863,000	-
[1662]	26/03/26	2,479	2,612	2,469	2,594	+138	+5.62	4,237,100	-
[1662]	26/03/25	2,590	2,602	2,448	2,456	-64	-2.54	3,183,200	-
[1662]	26/03/24	2,485	2,573	2,475	2,520	+37	+1.49	3,993,700	-
[1662]	26/03/23	2,591	2,627	2,444	2,483	-108	-4.17	5,263,600	-
[1662]	26/03/19	2,754	2,785	2,591	2,591	-124	-4.57	6,554,300	-
[1662]	26/03/18	2,674	2,819	2,664	2,715	+61	+2.30	6,067,000	-
[1662]	26/03/17	2,542	2,687	2,530	2,654	+92	+3.59	4,472,800	-
[1662]	26/03/16	2,640	2,647	2,537	2,562	-10	-0.39	4,130,600	-
[1662]	26/03/13	2,514	2,618	2,481	2,572	+77	+3.09	4,079,200	-
[1662]	26/03/12	2,443	2,499	2,425	2,495	+52	+2.13	3,992,400	-
[1662]	26/03/11	2,354	2,460	2,348	2,443	+73	+3.08	2,427,700	-
[1662]	26/03/10	2,252	2,398	2,245	2,370	-18	-0.75	3,407,000	-
[1662]	26/03/09	2,411	2,609	2,321	2,388	-23	-0.95	10,558,200	-
[1662]	26/03/06	2,513	2,520	2,387	2,411	-64	-2.59	3,047,700	-
[1662]	26/03/05	2,407	2,531	2,372	2,475	+91	+3.82	5,389,800	-
[1662]	26/03/04	2,432	2,524	2,280	2,384	-198	-7.67	5,589,800	-
[1662]	26/03/03	2,715	2,717	2,559	2,582	-87	-3.26	6,475,800	-
[1662]	26/03/02	2,635	2,717	2,543	2,669	+284	+11.91	11,199,400	-
[1662]	26/02/27	2,229	2,387	2,214	2,385	+141	+6.28	2,726,200	-
[1662]	26/02/26	2,274	2,298	2,222	2,244	-29	-1.28	1,850,600	-
[1662]	26/02/25	2,300	2,306	2,235	2,273	-47	-2.03	2,086,900	-
[1662]	26/02/24	2,367	2,389	2,282	2,320	-37	-1.57	2,351,800	-
[1662]	26/02/20	2,369	2,370	2,304	2,357	+21	+0.90	2,464,600	-
[1662]	26/02/19	2,269	2,339	2,258	2,336	+112	+5.04	2,175,700	-
[1662]	26/02/18	2,200	2,239	2,190	2,224	+29	+1.32	1,179,600	-
[1662]	26/02/17	2,224	2,275	2,185	2,195	-29	-1.30	2,149,400	-
[1662]	26/02/16	2,280	2,315	2,213	2,224	-12	-0.54	2,227,900	-
[1662]	26/02/13	2,265	2,337	2,208	2,236	-129	-5.45	4,644,400	-
[1662]	26/02/12	2,170	2,510	2,163	2,365	+226	+10.57	15,131,000	-
[1662]	26/02/10	2,070	2,139	2,062	2,139	+97	+4.75	3,494,900	-
[1662]	26/02/09	2,082	2,086	2,025	2,042	-8	-0.39	2,723,900	-
[1662]	26/02/06	1,977	2,053	1,970	2,050	+34	+1.69	2,104,500	-
[1662]	26/02/05	2,018	2,047	1,980	2,016	+6	+0.30	2,468,600	-
[1662]	26/02/04	1,959	2,022	1,943	2,010	+88	+4.58	3,357,900	-
[1662]	26/02/03	1,911	1,932	1,888	1,922	+50	+2.67	1,793,000	-
[1662]	26/02/02	1,979	1,979	1,865	1,872	-22	-1.16	3,517,500	-
[1662]	26/01/30	1,920	1,947	1,872	1,894	-1	-0.05	2,400,000	-
[1662]	26/01/29	1,900	1,902	1,828	1,895	+3	+0.16	3,037,700	-
[1662]	26/01/28	1,920	1,940	1,874	1,892	-18	-0.94	2,253,600	-
[1662]	26/01/27	1,870	1,910	1,847	1,910	+20	+1.06	2,102,000	-
[1662]	26/01/26	1,886	1,910	1,853	1,890	+3	+0.16	2,497,300	-
[1662]	26/01/23	1,888	1,917	1,861	1,887	-5	-0.26	1,987,100	-
[1662]	26/01/22	1,900	1,916	1,878	1,892	+19	+1.01	2,558,500	-
[1662]	26/01/21	1,834	1,896	1,822	1,873	-1	-0.05	3,146,500	-
[1662]	26/01/20	1,942	1,943	1,858	1,874	-36	-1.88	2,667,400	-
[1662]	26/01/19	1,920	1,935	1,866	1,910	+26	+1.38	3,923,500	-
[1662]	26/01/16	2,011	2,015	1,849	1,884	-163	-7.96	9,811,700	-
[1662]	26/01/15	2,032	2,145	2,008	2,047	-78	-3.67	11,454,200	-
[1662]	26/01/14	1,975	2,147	1,937	2,125	+205	+10.68	15,666,700	-
[1662]	26/01/13	1,995	1,996	1,861	1,920	+165	+9.40	10,448,700	-
[1662]	26/01/09	1,699	1,763	1,698	1,755	+85	+5.09	4,129,100	-
[1662]	26/01/08	1,670	1,743	1,655	1,670	+72	+4.51	5,311,200	-
[1662]	26/01/07	1,654	1,675	1,587	1,598	-41	-2.50	3,402,400	-
[1662]	26/01/06	1,596	1,648	1,594	1,639	+63	+4.00	1,805,800	-
[1662]	26/01/05	1,590	1,617	1,570	1,576	+6	+0.38	2,128,700	-
[1662]	25/12/30	1,550	1,582	1,542	1,570	+23	+1.49	1,382,200	-
[1662]	25/12/29	1,542	1,548	1,523	1,547	+15	+0.98	812,600	-
[1662]	25/12/26	1,546	1,556	1,525	1,532	-11	-0.71	811,700	-
[1662]	25/12/25	1,548	1,571	1,539	1,543	+4	+0.26	953,500	-
[1662]	25/12/24	1,530	1,566	1,524	1,539	+11	+0.72	1,680,700	-
[1662]	25/12/23	1,531	1,544	1,512	1,528	-3	-0.20	1,475,200	-
[1662]	25/12/22	1,561	1,572	1,515	1,531	-31	-1.98	2,364,200	-
[1662]	25/12/19	1,550	1,647	1,520	1,562	+36	+2.36	9,968,700	-
[1662]	25/12/18	1,384	1,532	1,356	1,526	+158	+11.55	5,088,100	-
[1662]	25/12/17	1,367	1,372	1,336	1,368	-16	-1.16	807,800	-
[1662]	25/12/16	1,426	1,427	1,382	1,384	-55	-3.82	904,400	-
[1662]	25/12/15	1,416	1,441	1,407	1,439	+28	+1.98	912,500	-
[1662]	25/12/12	1,425	1,425	1,401	1,411	-1	-0.07	764,400	-
[1662]	25/12/11	1,450	1,450	1,412	1,412	-29	-2.01	576,400	-
[1662]	25/12/10	1,444	1,458	1,431	1,441	+9	+0.63	766,500	-
[1662]	25/12/09	1,427	1,444	1,414	1,432	0	0.00	738,500	-
[1662]	25/12/08	1,440	1,446	1,418	1,432	+6	+0.42	733,000	-
[1662]	25/12/05	1,430	1,447	1,425	1,426	-1	-0.07	839,900	-
[1662]	25/12/04	1,408	1,429	1,404	1,427	+19	+1.35	916,300	-
[1662]	25/12/03	1,384	1,419	1,384	1,408	+16	+1.15	1,407,500	-
[1662]	25/12/02	1,418	1,431	1,384	1,392	-22	-1.56	1,002,700	-
[1662]	25/12/01	1,435	1,440	1,386	1,414	-12	-0.84	1,310,500	-
[1662]	25/11/28	1,430	1,442	1,426	1,426	-10	-0.70	943,700	-
[1662]	25/11/27	1,445	1,455	1,428	1,436	+6	+0.42	1,074,100	-
[1662]	25/11/26	1,398	1,431	1,395	1,430	+43	+3.10	1,421,000	-
[1662]	25/11/25	1,388	1,394	1,369	1,387	+18	+1.31	1,114,300	-
[1662]	25/11/21	1,340	1,379	1,338	1,369	-7	-0.51	1,227,500	-
[1662]	25/11/20	1,373	1,390	1,364	1,376	+21	+1.55	916,900	-
[1662]	25/11/19	1,360	1,368	1,326	1,355	+6	+0.44	1,087,700	-
[1662]	25/11/18	1,395	1,404	1,342	1,349	-42	-3.02	1,715,700	-
[1662]	25/11/17	1,365	1,391	1,351	1,391	+43	+3.19	1,495,400	-
[1662]	25/11/14	1,332	1,363	1,324	1,348	0	0.00	1,446,600	-
[1662]	25/11/13	1,341	1,369	1,332	1,348	+6	+0.45	1,231,900	-
[1662]	25/11/12	1,352	1,374	1,295	1,342	+3	+0.22	3,535,800	-
[1662]	25/11/11	1,345	1,355	1,319	1,339	-7	-0.52	1,249,300	-
[1662]	25/11/10	1,320	1,346	1,308	1,346	+46	+3.54	1,718,700	-
[1662]	25/11/07	1,289	1,303	1,288	1,300	+5	+0.39	497,200	-
[1662]	25/11/06	1,291	1,311	1,286	1,295	+13	+1.01	728,000	-
[1662]	25/11/05	1,285	1,289	1,243	1,282	-24	-1.84	950,900	-
[1662]	25/11/04	1,289	1,319	1,287	1,306	+20	+1.56	1,294,700	-
[1662]	25/10/31	1,295	1,295	1,273	1,286	-2	-0.16	778,500	-
[1662]	25/10/30	1,268	1,297	1,268	1,288	+20	+1.58	2,240,800	-
[1662]	25/10/29	1,305	1,308	1,265	1,268	-22	-1.71	848,600	-
[1662]	25/10/28	1,345	1,355	1,289	1,290	-56	-4.16	1,340,300	-
[1662]	25/10/27	1,326	1,350	1,324	1,346	+28	+2.12	995,000	-
[1662]	25/10/24	1,324	1,329	1,306	1,318	+10	+0.76	789,300	-
[1662]	25/10/23	1,275	1,313	1,273	1,308	+38	+2.99	1,050,600	-
[1662]	25/10/22	1,261	1,277	1,251	1,270	+9	+0.71	671,900	-
[1662]	25/10/21	1,280	1,287	1,256	1,261	+3	+0.24	971,200	-
[1662]	25/10/20	1,249	1,258	1,238	1,258	+32	+2.61	661,700	-
[1662]	25/10/17	1,230	1,240	1,224	1,226	-14	-1.13	699,600	-
[1662]	25/10/16	1,241	1,249	1,230	1,240	+10	+0.81	560,400	-
[1662]	25/10/15	1,219	1,233	1,210	1,230	+24	+1.99	879,900	-
[1662]	25/10/14	1,258	1,272	1,195	1,206	-56	-4.44	4,646,300	-
[1662]	25/10/10	1,325	1,325	1,254	1,262	-76	-5.68	3,122,300	-
[1662]	25/10/09	1,320	1,346	1,315	1,338	+16	+1.21	874,400	-
[1662]	25/10/08	1,330	1,337	1,319	1,322	+8	+0.61	987,800	-
[1662]	25/10/07	1,316	1,338	1,307	1,314	+7	+0.54	828,700	-
[1662]	25/10/06	1,289	1,316	1,283	1,307	+53	+4.23	1,917,500	-
[1662]	25/10/03	1,250	1,266	1,241	1,254	-20	-1.57	945,800	-
[1662]	25/10/02	1,276	1,284	1,264	1,274	-1	-0.08	875,800	-
[1662]	25/10/01	1,285	1,292	1,270	1,275	-20	-1.54	1,064,800	-
[1662]	25/09/30	1,295	1,305	1,276	1,295	-15	-1.15	1,648,300	-
[1662]	25/09/29	1,305	1,318	1,296	1,310	-30	-2.24	1,050,900	-
[1662]	25/09/26	1,340	1,352	1,333	1,340	+4	+0.30	1,072,800	-
[1662]	25/09/25	1,340	1,341	1,326	1,336	+13	+0.98	912,700	-
[1662]	25/09/24	1,328	1,333	1,311	1,323	+7	+0.53	988,400	-
[1662]	25/09/22	1,270	1,322	1,269	1,316	+46	+3.62	2,072,800	-
[1662]	25/09/19	1,285	1,310	1,267	1,270	-15	-1.17	1,798,200	-
[1662]	25/09/18	1,265	1,291	1,259	1,285	+28	+2.23	1,434,200	-
[1662]	25/09/17	1,266	1,271	1,248	1,257	-1	-0.08	901,700	-
[1662]	25/09/16	1,245	1,258	1,238	1,258	+24	+1.94	618,500	-
[1662]	25/09/12	1,255	1,259	1,231	1,234	-12	-0.96	679,800	-
[1662]	25/09/11	1,241	1,248	1,237	1,246	+18	+1.47	561,100	-
[1662]	25/09/10	1,229	1,233	1,220	1,228	+4	+0.33	426,600	-
[1662]	25/09/09	1,240	1,245	1,212	1,224	-23	-1.84	754,200	-
[1662]	25/09/08	1,232	1,251	1,222	1,247	+3	+0.24	1,247,000	-
[1662]	25/09/05	1,236	1,244	1,233	1,244	+7	+0.57	559,500	-