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
[1663]	26/10/29	1,890	1,900	1,863	1,881	-11	-0.581395	463,200	100,486,537,216
[1663]	26/10/28	1,909	1,921	1,885	1,892	-13	-0.682415	220,400	101,074,182,144
[1663]	26/10/27	1,882	1,907	1,872	1,905	+40	+2.144772	252,100	101,768,667,136
[1663]	26/10/26	1,860	1,868	1,854	1,865	+8	+0.430802	117,800	99,631,792,128
[1663]	26/10/23	1,841	1,859	1,830	1,857	0	0	153,400	99,204,415,488
[1663]	26/10/22	1,873	1,875	1,852	1,857	-15	-0.801282	149,900	99,204,415,488
[1663]	26/10/21	1,853	1,872	1,852	1,872	+39	+2.12766	142,600	100,005,740,544
[1663]	26/10/20	1,847	1,867	1,821	1,833	-24	-1.292407	128,100	97,922,293,760
[1663]	26/10/19	1,852	1,864	1,833	1,857	+11	+0.595883	139,400	99,204,415,488
[1663]	26/10/16	1,830	1,858	1,825	1,846	+26	+1.428571	122,300	98,616,778,752
[1663]	26/10/15	1,847	1,847	1,816	1,820	-33	-1.780896	122,100	97,227,808,768
[1663]	26/10/14	1,861	1,865	1,845	1,853	-5	-0.269107	98,300	98,990,727,168
[1663]	26/10/13	1,830	1,868	1,820	1,858	+39	+2.144035	152,500	99,257,835,520
[1663]	26/10/09	1,815	1,838	1,806	1,819	+9	+0.497238	174,600	97,174,388,736
[1663]	26/10/08	1,866	1,866	1,798	1,810	-74	-3.927813	254,800	96,693,592,064
[1663]	26/10/07	1,908	1,923	1,884	1,884	-34	-1.77268	145,300	100,646,805,504
[1663]	26/10/06	1,892	1,928	1,877	1,918	+28	+1.481481	273,000	102,463,152,128
[1663]	26/10/05	1,901	1,901	1,873	1,890	-4	-0.211193	188,900	100,967,342,080
[1663]	26/10/02	1,891	1,915	1,890	1,894	0	0	186,800	101,181,022,208
[1663]	26/10/01	1,904	1,906	1,880	1,894	-26	-1.354167	198,300	101,181,022,208
[1663]	26/09/30	1,883	1,927	1,880	1,920	+30	+1.587302	280,100	102,569,992,192
[1663]	26/09/29	1,888	1,897	1,851	1,890	-2	-0.105708	238,100	100,967,342,080
[1663]	26/09/28	1,927	1,928	1,892	1,892	-26	-1.355579	200,200	101,074,182,144
[1663]	26/09/25	1,935	1,947	1,913	1,918	-16	-0.827301	129,300	102,463,152,128
[1663]	26/09/24	1,940	1,954	1,931	1,934	-2	-0.103306	164,600	103,317,897,216
[1663]	26/09/18	1,980	1,981	1,936	1,936	-35	-1.775748	289,500	103,424,745,472
[1663]	26/09/17	1,962	1,988	1,959	1,971	+10	+0.509944	190,900	105,294,512,128
[1663]	26/09/16	1,950	1,978	1,950	1,961	+29	+1.501035	166,500	104,760,287,232
[1663]	26/09/15	1,922	1,943	1,912	1,932	+10	+0.520291	185,400	103,211,057,152
[1663]	26/09/14	1,932	1,967	1,920	1,922	-4	-0.207684	132,600	102,676,840,448
[1663]	26/09/11	1,936	1,951	1,922	1,926	-45	-2.283105	158,000	102,890,528,768
[1663]	26/09/10	1,995	2,015	1,960	1,971	-23	-1.15346	166,300	105,294,512,128
[1663]	26/09/09	1,937	2,004	1,936	1,994	+52	+2.677652	180,400	106,523,213,824
[1663]	26/09/08	1,991	1,998	1,942	1,942	-53	-2.656642	134,600	103,745,273,856
[1663]	26/09/07	1,980	2,003	1,980	1,995	+18	+0.91047	121,400	106,576,633,856
[1663]	26/09/04	2,011	2,011	1,970	1,977	-27	-1.347305	200,800	105,615,040,512
[1663]	26/09/03	1,983	2,015	1,977	2,004	+22	+1.10999	203,000	107,057,430,528
[1663]	26/09/02	2,005	2,007	1,964	1,982	-36	-1.783944	244,100	105,882,148,864
[1663]	26/09/01	2,017	2,032	1,991	2,018	-7	-0.345679	335,300	107,805,335,552
[1663]	26/08/31	1,973	2,025	1,951	2,025	+63	+3.211009	511,200	108,179,292,160
[1663]	26/08/28	1,965	1,974	1,941	1,962	+1	+0.050994	209,800	104,813,715,456
[1663]	26/08/27	1,934	1,969	1,930	1,961	+45	+2.348643	264,200	104,760,287,232
[1663]	26/08/26	1,922	1,929	1,910	1,916	-3	-0.156331	131,600	102,356,303,872
[1663]	26/08/25	1,945	1,945	1,904	1,919	-14	-0.724263	142,300	102,516,572,160
[1663]	26/08/24	1,947	1,963	1,921	1,933	+6	+0.311365	172,500	103,264,477,184
[1663]	26/08/21	1,910	1,933	1,902	1,927	-1	-0.051867	177,900	102,943,948,800
[1663]	26/08/20	1,924	1,935	1,898	1,928	+18	+0.942408	184,600	102,997,368,832
[1663]	26/08/19	1,913	1,913	1,882	1,910	-20	-1.036269	236,200	102,035,775,488
[1663]	26/08/18	1,938	1,950	1,924	1,930	-15	-0.771208	173,700	103,104,208,896
[1663]	26/08/17	1,918	1,949	1,900	1,945	+28	+1.460616	262,900	103,905,542,144
[1663]	26/08/14	1,880	1,937	1,870	1,917	+29	+1.536017	313,400	102,409,732,096
[1663]	26/08/13	1,903	1,938	1,880	1,888	+46	+2.497286	526,000	100,829,437,952
[1663]	26/08/12	1,852	1,858	1,830	1,842	+25	+1.375894	381,100	98,372,788,224
[1663]	26/08/10	1,803	1,822	1,794	1,817	+17	+0.944444	146,200	97,037,656,064
[1663]	26/08/07	1,810	1,815	1,784	1,800	+1	+0.055586	155,500	96,129,761,280
[1663]	26/08/06	1,780	1,804	1,771	1,799	+14	+0.784314	153,500	96,076,357,632
[1663]	26/08/05	1,779	1,800	1,771	1,785	-1	-0.055991	200,000	95,328,681,984
[1663]	26/08/04	1,804	1,815	1,784	1,786	-19	-1.052632	177,400	95,382,085,632
[1663]	26/08/03	1,801	1,809	1,765	1,805	-18	-0.987383	227,500	96,396,787,712
[1663]	26/07/31	1,847	1,847	1,801	1,823	+5	+0.275028	166,000	97,358,086,144
[1663]	26/07/30	1,821	1,833	1,798	1,818	-8	-0.438116	180,400	97,091,059,712
[1663]	26/07/29	1,807	1,827	1,791	1,826	+25	+1.388118	312,500	97,518,305,280
[1663]	26/07/28	1,852	1,860	1,790	1,801	-73	-3.895411	261,600	96,183,164,928
[1663]	26/07/27	1,839	1,874	1,827	1,874	+29	+1.571816	216,400	100,081,762,304
[1663]	26/07/24	1,854	1,861	1,828	1,845	+12	+0.654664	265,800	98,533,007,360
[1663]	26/07/23	1,832	1,836	1,820	1,833	+9	+0.493421	135,700	97,892,139,008
[1663]	26/07/22	1,849	1,850	1,819	1,824	+2	+0.109769	172,200	97,411,489,792
[1663]	26/07/21	1,820	1,844	1,805	1,822	+37	+2.072829	240,000	97,304,682,496
[1663]	26/07/17	1,810	1,815	1,762	1,785	-33	-1.815182	305,200	-
[1663]	26/07/16	1,851	1,858	1,817	1,818	-51	-2.728732	183,400	-
[1663]	26/07/15	1,863	1,877	1,841	1,869	+32	+1.741971	157,400	-
[1663]	26/07/14	1,840	1,851	1,814	1,837	+6	+0.32769	177,800	-
[1663]	26/07/13	1,863	1,891	1,823	1,831	-15	-0.812568	225,700	-
[1663]	26/07/10	1,840	1,862	1,829	1,846	+16	+0.874317	179,200	-
[1663]	26/07/09	1,855	1,867	1,823	1,830	-15	-0.813008	175,700	-
[1663]	26/07/08	1,851	1,880	1,822	1,845	-16	-0.859753	213,700	-
[1663]	26/07/07	1,893	1,919	1,861	1,861	-20	-1.063264	189,800	-
[1663]	26/07/06	1,890	1,918	1,876	1,881	-10	-0.528821	175,500	-
[1663]	26/07/03	1,891	1,895	1,865	1,891	+20	+1.068947	111,800	-
[1663]	26/07/02	1,885	1,905	1,861	1,871	+5	+0.267953	215,800	-
[1663]	26/07/01	1,900	1,904	1,861	1,866	-35	-1.841136	251,900	-
[1663]	26/06/30	1,967	1,967	1,895	1,901	-46	-2.362609	242,900	-
[1663]	26/06/29	1,968	1,987	1,923	1,947	-25	-1.267748	255,000	-
[1663]	26/06/26	1,900	1,980	1,882	1,972	+65	+3.408495	437,800	-
[1663]	26/06/25	1,910	1,925	1,885	1,907	+5	+0.262881	233,400	-
[1663]	26/06/24	1,925	1,940	1,890	1,902	-8	-0.418848	235,000	-
[1663]	26/06/23	1,942	1,950	1,910	1,910	-35	-1.799486	226,000	-
[1663]	26/06/22	1,945	1,955	1,922	1,945	0	0	208,600	-
[1663]	26/06/19	1,930	1,955	1,922	1,945	+20	+1.038961	271,000	-
[1663]	26/06/18	1,935	1,955	1,922	1,925	-10	-0.516796	218,600	-
[1663]	26/06/17	1,922	1,975	1,910	1,935	+8	+0.415153	241,800	-
[1663]	26/06/16	1,950	1,955	1,920	1,927	-40	-2.033554	245,400	-
[1663]	26/06/15	1,990	2,010	1,967	1,967	-5	-0.25355	185,400	-
[1663]	26/06/12	1,955	1,980	1,947	1,972	+5	+0.254194	223,800	-
[1663]	26/06/11	1,947	1,970	1,915	1,967	+20	+1.027221	228,400	-
[1663]	26/06/10	1,957	1,965	1,925	1,947	-30	-1.517451	314,800	-
[1663]	26/06/09	2,002	2,030	1,965	1,977	-35	-1.739563	279,400	-
[1663]	26/06/08	2,015	2,045	1,990	2,012	-45	-2.187652	282,200	-
[1663]	26/06/05	2,027	2,070	2,027	2,057	+22	+1.081081	161,800	-
[1663]	26/06/04	2,052	2,065	2,025	2,035	-52	-2.491615	234,400	-
[1663]	26/06/03	2,075	2,100	2,065	2,087	+27	+1.31068	201,600	-
[1663]	26/06/02	2,060	2,072	2,020	2,060	0	0	229,400	-
[1663]	26/06/01	2,055	2,080	2,027	2,060	0	0	257,200	-
[1663]	26/05/29	2,100	2,100	2,060	2,060	-55	-2.600473	241,000	-
[1663]	26/05/28	2,117	2,125	2,072	2,115	-32	-1.490452	353,400	-
[1663]	26/05/27	2,182	2,192	2,125	2,147	-45	-2.05292	268,000	-
[1663]	26/05/26	2,157	2,200	2,100	2,192	+15	+0.689022	295,400	-
[1663]	26/05/25	2,215	2,240	2,157	2,177	-43	-1.936937	322,000	-
[1663]	26/05/22	2,177.5	2,245	2,162.5	2,220	+37.5	+1.718213	201,600	-
[1663]	26/05/21	2,157.5	2,197.5	2,112.5	2,182.5	-10	-0.4561	424,000	-
[1663]	26/05/20	2,200	2,232.5	2,172.5	2,192.5	+25	+1.153403	371,600	-
[1663]	26/05/19	2,202.5	2,250	2,155	2,167.5	-15	-0.687285	290,200	-
[1663]	26/05/18	2,267.5	2,297.5	2,170	2,182.5	-120	-5.211726	290,600	-
[1663]	26/05/15	2,287.5	2,327.5	2,265	2,302.5	+15	+0.655738	276,400	-
[1663]	26/05/14	2,302.5	2,405	2,255	2,287.5	+10	+0.439078	721,200	-
[1663]	26/05/13	2,292.5	2,320	2,257.5	2,277.5	-27.5	-1.193059	297,000	-
[1663]	26/05/12	2,297.5	2,342.5	2,282.5	2,305	+40	+1.766004	320,000	-
[1663]	26/05/11	2,240	2,287.5	2,220	2,265	+47.5	+2.142052	274,400	-
[1663]	26/05/08	2,272.5	2,287.5	2,207.5	2,217.5	-72.5	-3.165939	463,200	-
[1663]	26/05/07	2,330	2,345	2,280	2,290	-62.5	-2.656748	514,400	-
[1663]	26/05/01	2,360	2,362.5	2,312.5	2,352.5	-35	-1.465969	281,800	-
[1663]	26/04/30	2,355	2,397.5	2,315	2,387.5	-2.5	-0.104603	430,400	-
[1663]	26/04/28	2,325	2,390	2,315	2,390	+45	+1.918977	239,400	-
[1663]	26/04/27	2,360	2,365	2,317.5	2,345	-25	-1.054852	225,400	-
[1663]	26/04/24	2,350	2,400	2,317.5	2,370	+40	+1.716738	230,200	-
[1663]	26/04/23	2,315	2,342.5	2,277.5	2,330	+15	+0.647948	383,200	-
[1663]	26/04/22	2,392.5	2,400	2,305	2,315	-65	-2.731092	358,200	-
[1663]	26/04/21	2,442.5	2,455	2,365	2,380	-60	-2.459016	452,200	-
[1663]	26/04/20	2,565	2,565	2,437.5	2,440	-160	-6.153846	454,200	-
[1663]	26/04/17	2,575	2,605	2,560	2,600	+25	+0.970874	287,000	-
[1663]	26/04/16	2,485	2,580	2,480	2,575	+95	+3.830645	308,400	-
[1663]	26/04/15	2,595	2,605	2,477.5	2,480	-105	-4.061896	300,800	-
[1663]	26/04/14	2,570	2,600	2,525	2,585	+30	+1.174168	282,200	-
[1663]	26/04/13	2,500	2,570	2,495	2,555	+67.5	+2.713568	343,200	-
[1663]	26/04/10	2,475	2,505	2,422.5	2,487.5	+7.5	+0.302419	558,000	-
[1663]	26/04/09	2,525	2,565	2,475	2,480	-85	-3.31384	414,000	-
[1663]	26/04/08	2,565	2,580	2,520	2,565	+30	+1.183432	368,000	-
[1663]	26/04/07	2,545	2,560	2,505	2,535	-10	-0.392927	245,800	-
[1663]	26/04/06	2,650	2,655	2,545	2,545	-105	-3.962264	383,400	-
[1663]	26/04/03	2,680	2,690	2,625	2,650	+15	+0.56926	218,000	-
[1663]	26/04/02	2,740	2,745	2,635	2,635	-115	-4.181818	674,000	-
[1663]	26/04/01	2,700	2,765	2,670	2,750	+15	+0.548446	581,000	-
[1663]	26/03/31	2,780	2,815	2,640	2,735	-95	-3.35689	1,145,000	-
[1663]	26/03/30	2,570	2,845	2,570	2,830	+210	+8.015267	1,348,600	-
[1663]	26/03/27	2,590	2,625	2,565	2,620	+5	+0.191205	209,200	-
[1663]	26/03/26	2,630	2,695	2,570	2,615	+15	+0.576923	300,600	-
[1663]	26/03/25	2,635	2,660	2,580	2,600	+35	+1.364522	220,800	-
[1663]	26/03/24	2,565	2,600	2,515	2,565	+25	+0.984252	270,200	-
[1663]	26/03/23	2,570	2,575	2,432.5	2,540	-100	-3.787879	670,400	-
[1663]	26/03/19	2,625	2,650	2,570	2,640	-25	-0.938086	433,800	-
[1663]	26/03/18	2,630	2,690	2,625	2,665	+55	+2.10728	213,400	-
[1663]	26/03/17	2,660	2,710	2,600	2,610	-85	-3.153989	378,200	-
[1663]	26/03/16	2,790	2,805	2,670	2,695	-55	-2	592,800	-
[1663]	26/03/13	2,650	2,800	2,635	2,750	+100	+3.773585	578,800	-
[1663]	26/03/12	2,690	2,750	2,635	2,650	-25	-0.934579	472,400	-
[1663]	26/03/11	2,640	2,745	2,630	2,675	+75	+2.884615	396,800	-
[1663]	26/03/10	2,575	2,670	2,550	2,600	+55	+2.1611	460,800	-
[1663]	26/03/09	2,505	2,615	2,457.5	2,545	+5	+0.19685	928,800	-
[1663]	26/03/06	2,525	2,620	2,490	2,540	0	0	278,200	-
[1663]	26/03/05	2,555	2,595	2,497.5	2,540	+115	+4.742268	320,800	-
[1663]	26/03/04	2,550	2,580	2,367.5	2,425	-200	-7.619048	704,400	-
[1663]	26/03/03	2,725	2,745	2,620	2,625	-75	-2.777778	722,200	-
[1663]	26/03/02	2,700	2,800	2,675	2,700	+40	+1.503759	556,200	-
[1663]	26/02/27	2,545	2,670	2,540	2,660	+120	+4.724409	335,000	-
[1663]	26/02/26	2,595	2,600	2,520	2,540	-60	-2.307692	342,200	-
[1663]	26/02/25	2,630	2,635	2,520	2,600	-10	-0.383142	301,600	-
[1663]	26/02/24	2,605	2,645	2,560	2,610	+25	+0.967118	378,800	-
[1663]	26/02/20	2,600	2,640	2,540	2,585	-35	-1.335878	470,200	-
[1663]	26/02/19	2,530	2,625	2,520	2,620	+80	+3.149606	681,600	-
[1663]	26/02/18	2,450	2,555	2,430	2,540	+90	+3.673469	437,800	-
[1663]	26/02/17	2,410	2,520	2,392.5	2,450	+20	+0.823045	560,000	-
[1663]	26/02/16	2,302.5	2,482.5	2,287.5	2,430	+145	+6.345733	868,600	-
[1663]	26/02/13	2,350	2,360	2,265	2,285	-102.5	-4.293194	567,400	-
[1663]	26/02/12	2,415	2,425	2,382.5	2,387.5	-30	-1.240951	483,600	-
[1663]	26/02/10	2,390	2,420	2,350	2,417.5	+62.5	+2.653928	476,600	-
[1663]	26/02/09	2,350	2,432.5	2,305	2,355	+72.5	+3.176342	925,600	-
[1663]	26/02/06	2,077.5	2,282.5	2,067.5	2,282.5	+120	+5.549133	862,000	-
[1663]	26/02/05	2,195	2,195	2,127.5	2,162.5	-32.5	-1.480638	394,600	-
[1663]	26/02/04	2,150	2,202.5	2,132.5	2,195	+52.5	+2.450408	505,600	-
[1663]	26/02/03	2,112.5	2,147.5	2,095	2,142.5	+37.5	+1.781473	407,000	-
[1663]	26/02/02	2,147.5	2,165	2,090	2,105	-12.5	-0.590319	370,800	-
[1663]	26/01/30	2,092.5	2,135	2,070	2,117.5	+22.5	+1.073986	309,600	-
[1663]	26/01/29	2,070	2,100	2,040	2,095	+37.5	+1.8226	249,000	-
[1663]	26/01/28	2,100	2,110	2,047.5	2,057.5	-32.5	-1.555024	260,200	-
[1663]	26/01/27	2,090	2,107.5	2,062.5	2,090	-20	-0.947867	222,800	-
[1663]	26/01/26	2,082.5	2,155	2,062.5	2,110	-2.5	-0.118343	390,200	-
[1663]	26/01/23	2,105	2,135	2,085	2,112.5	+5	+0.237248	192,000	-
[1663]	26/01/22	2,152.5	2,157.5	2,080	2,107.5	-32.5	-1.518692	412,800	-
[1663]	26/01/21	2,012.5	2,170	2,010	2,140	+62.5	+3.008424	770,000	-
[1663]	26/01/20	2,100	2,207.5	2,055	2,077.5	0	0	583,400	-
[1663]	26/01/19	2,042.5	2,097.5	2,040	2,077.5	+25	+1.218027	249,600	-
[1663]	26/01/16	2,120	2,127.5	2,022.5	2,052.5	-67.5	-3.183962	489,000	-
[1663]	26/01/15	2,052.5	2,147.5	2,037.5	2,120	+55	+2.663438	446,800	-
[1663]	26/01/14	2,025	2,080	2,025	2,065	+72.5	+3.638645	456,800	-
[1663]	26/01/13	1,965	2,002.5	1,942.5	1,992.5	+77.5	+4.046997	651,200	-
[1663]	26/01/09	1,885	1,915	1,872.5	1,915	+55	+2.956989	271,800	-
[1663]	26/01/08	1,872.5	1,897.5	1,860	1,860	-35	-1.846966	254,200	-
[1663]	26/01/07	1,890	1,920	1,880	1,895	-20	-1.044386	287,800	-
[1663]	26/01/06	1,890	1,917.5	1,875	1,915	+35	+1.861702	374,200	-
[1663]	26/01/05	1,910	1,922.5	1,872.5	1,880	-30	-1.570681	581,000	-
[1663]	25/12/30	1,937.5	1,975	1,902.5	1,910	-30	-1.546392	504,800	-
[1663]	25/12/29	1,870	1,975	1,860	1,940	+67.5	+3.604806	1,080,400	-
[1663]	25/12/26	1,877.5	1,895	1,857.5	1,872.5	0	0	238,400	-
[1663]	25/12/25	1,885	1,897.5	1,865	1,872.5	-20	-1.056803	179,800	-
[1663]	25/12/24	1,910	1,922.5	1,882.5	1,892.5	0	0	360,800	-
[1663]	25/12/23	1,862.5	1,940	1,852.5	1,892.5	+37.5	+2.021563	426,000	-
[1663]	25/12/22	1,827.5	1,867.5	1,822.5	1,855	+45	+2.486188	458,600	-
[1663]	25/12/19	1,785	1,817.5	1,780	1,810	+30	+1.685393	263,800	-
[1663]	25/12/18	1,760	1,782.5	1,750	1,780	+17.5	+0.992908	298,400	-
[1663]	25/12/17	1,752.5	1,785	1,725	1,762.5	+10	+0.570613	189,400	-
[1663]	25/12/16	1,807.5	1,827.5	1,747.5	1,752.5	-37.5	-2.094972	284,400	-
[1663]	25/12/15	1,745	1,792.5	1,730	1,790	+30	+1.704545	156,200	-
[1663]	25/12/12	1,745	1,767.5	1,740	1,760	+40	+2.325581	194,200	-
[1663]	25/12/11	1,765	1,770	1,720	1,720	-42.5	-2.411348	233,000	-
[1663]	25/12/10	1,770	1,790	1,755	1,762.5	+2.5	+0.142045	93,400	-
[1663]	25/12/09	1,757.5	1,772.5	1,752.5	1,760	-2.5	-0.141844	86,400	-
[1663]	25/12/08	1,790	1,797.5	1,760	1,762.5	-2.5	-0.141643	145,800	-
[1663]	25/12/05	1,755	1,800	1,755	1,765	+17.5	+1.001431	333,600	-
[1663]	25/12/04	1,725	1,747.5	1,717.5	1,747.5	+25	+1.451379	134,000	-
[1663]	25/12/03	1,725	1,735	1,712.5	1,722.5	-2.5	-0.144928	142,200	-
[1663]	25/12/02	1,762.5	1,767.5	1,720	1,725	-37.5	-2.12766	232,800	-
[1663]	25/12/01	1,815	1,825	1,757.5	1,762.5	-72.5	-3.950954	250,600	-
[1663]	25/11/28	1,775	1,840	1,775	1,835	+67.5	+3.818953	371,400	-
[1663]	25/11/27	1,767.5	1,772.5	1,750	1,767.5	+10	+0.56899	126,600	-
[1663]	25/11/26	1,705	1,757.5	1,705	1,757.5	+52.5	+3.079179	181,000	-
[1663]	25/11/25	1,720	1,725	1,692.5	1,705	-2.5	-0.146413	195,200	-
[1663]	25/11/21	1,702.5	1,740	1,692.5	1,707.5	-37.5	-2.148997	277,000	-
[1663]	25/11/20	1,727.5	1,760	1,717.5	1,745	+45	+2.647059	278,800	-
[1663]	25/11/19	1,697.5	1,720	1,667.5	1,700	-7.5	-0.439239	326,400	-
[1663]	25/11/18	1,735	1,775	1,707.5	1,707.5	-52.5	-2.982955	416,600	-
[1663]	25/11/17	1,697.5	1,772.5	1,697.5	1,760	+90	+5.389222	703,400	-
[1663]	25/11/14	1,702.5	1,710	1,665	1,670	-185	-9.973046	1,071,200	-
[1663]	25/11/13	1,835	1,855	1,827.5	1,855	0	0	534,000	-
[1663]	25/11/12	1,830	1,855	1,822.5	1,855	+60	+3.342618	312,800	-
[1663]	25/11/11	1,807.5	1,810	1,780	1,795	+12.5	+0.701262	154,000	-
[1663]	25/11/10	1,767.5	1,787.5	1,750	1,782.5	+32.5	+1.857143	135,800	-
[1663]	25/11/07	1,735	1,762.5	1,730	1,750	-15	-0.849858	188,200	-
[1663]	25/11/06	1,790	1,812.5	1,765	1,765	-20	-1.120448	200,400	-
[1663]	25/11/05	1,752.5	1,790	1,700	1,785	-12.5	-0.69541	394,000	-
[1663]	25/11/04	1,765	1,842.5	1,765	1,797.5	+57.5	+3.304598	601,800	-
[1663]	25/10/31	1,747.5	1,747.5	1,712.5	1,740	+5	+0.288184	195,000	-
[1663]	25/10/30	1,715	1,747.5	1,715	1,735	+20	+1.166181	254,000	-
[1663]	25/10/29	1,757.5	1,775	1,705	1,715	-42.5	-2.418208	283,800	-
[1663]	25/10/28	1,790	1,820	1,747.5	1,757.5	-10	-0.565771	503,400	-
[1663]	25/10/27	1,800	1,810	1,755	1,767.5	+35	+2.020202	456,400	-
[1663]	25/10/24	1,722.5	1,760	1,707.5	1,732.5	+20	+1.167883	396,000	-
[1663]	25/10/23	1,655	1,712.5	1,650	1,712.5	+67.5	+4.103343	318,200	-
[1663]	25/10/22	1,655	1,655	1,637.5	1,645	-15	-0.903614	108,600	-
[1663]	25/10/21	1,680	1,682.5	1,652.5	1,660	-7.5	-0.449775	180,600	-
[1663]	25/10/20	1,660	1,667.5	1,642.5	1,667.5	+32.5	+1.987768	197,600	-
[1663]	25/10/17	1,637.5	1,657.5	1,622.5	1,635	-30	-1.801802	158,400	-
[1663]	25/10/16	1,645	1,677.5	1,645	1,665	+35	+2.147239	258,400	-
[1663]	25/10/15	1,590	1,630	1,582.5	1,630	+65	+4.153355	169,600	-
[1663]	25/10/14	1,580	1,600	1,560	1,565	-47.5	-2.945736	257,800	-
[1663]	25/10/10	1,647.5	1,652.5	1,597.5	1,612.5	-52.5	-3.153153	356,200	-
[1663]	25/10/09	1,677.5	1,692.5	1,657.5	1,665	-10	-0.597015	215,200	-
[1663]	25/10/08	1,697.5	1,712.5	1,670	1,675	-37.5	-2.189781	277,800	-
[1663]	25/10/07	1,700	1,717.5	1,675	1,712.5	+15	+0.883652	597,400	-
[1663]	25/10/06	1,667.5	1,697.5	1,650	1,697.5	+135	+8.64	688,400	-
[1663]	25/10/03	1,547.5	1,567.5	1,547.5	1,562.5	+15	+0.969305	150,200	-
[1663]	25/10/02	1,545	1,555	1,527.5	1,547.5	+10	+0.650407	151,400	-
[1663]	25/10/01	1,605	1,605	1,535	1,537.5	-82.5	-5.092593	313,800	-
[1663]	25/09/30	1,625	1,627.5	1,602.5	1,620	-17.5	-1.068702	162,000	-
[1663]	25/09/29	1,627.5	1,647.5	1,615	1,637.5	+22.5	+1.393189	175,800	-
[1663]	25/09/26	1,600	1,625	1,600	1,615	+10	+0.623053	227,000	-
[1663]	25/09/25	1,600	1,610	1,595	1,605	+15	+0.943396	117,400	-
[1663]	25/09/24	1,600	1,602.5	1,585	1,590	-17.5	-1.088647	123,400	-
[1663]	25/09/22	1,575	1,615	1,575	1,607.5	+45	+2.88	264,000	-
[1663]	25/09/19	1,585	1,590	1,540	1,562.5	-10	-0.63593	280,600	-
[1663]	25/09/18	1,580	1,587.5	1,557.5	1,572.5	-7.5	-0.474684	209,000	-
[1663]	25/09/17	1,590	1,607.5	1,575	1,580	+2.5	+0.158479	203,600	-
[1663]	25/09/16	1,580	1,600	1,577.5	1,577.5	-5	-0.315956	103,800	-
[1663]	25/09/12	1,587.5	1,587.5	1,575	1,582.5	+2.5	+0.158228	97,400	-
[1663]	25/09/11	1,592.5	1,602.5	1,580	1,580	0	0	113,400	-
[1663]	25/09/10	1,595	1,605	1,570	1,580	-12.5	-0.784929	157,400	-
[1663]	25/09/09	1,635	1,645	1,585	1,592.5	-32.5	-2	159,400	-
[1663]	25/09/08	1,617.5	1,632.5	1,615	1,625	+7.5	+0.463679	127,400	-
[1663]	25/09/05	1,620	1,630	1,610	1,617.5	+7.5	+0.465839	145,400	-