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
[1716]	26/10/29	1,292	1,305	1,286	1,301	+9.0	+0.70	111,800	14,634,437,632
[1716]	26/10/28	1,301	1,306	1,289	1,292	-8.0	-0.62	49,300	14,533,199,872
[1716]	26/10/27	1,299	1,306	1,294	1,300	+1.0	+0.08	32,200	14,623,188,992
[1716]	26/10/26	1,302	1,304	1,297	1,299	-4.0	-0.31	22,100	14,611,940,352
[1716]	26/10/23	1,300	1,305	1,286	1,303	-7.0	-0.53	35,600	14,656,934,912
[1716]	26/10/22	1,302	1,313	1,300	1,310	+8.0	+0.61	26,300	14,735,675,392
[1716]	26/10/21	1,301	1,308	1,292	1,302	+2.0	+0.15	42,400	14,645,686,272
[1716]	26/10/20	1,329	1,329	1,300	1,300	-23.0	-1.74	19,700	14,623,188,992
[1716]	26/10/19	1,326	1,327	1,311	1,323	+2.0	+0.15	26,200	14,881,906,688
[1716]	26/10/16	1,302	1,325	1,302	1,321	+16.0	+1.23	24,000	14,859,409,408
[1716]	26/10/15	1,303	1,319	1,303	1,305	-21.0	-1.58	37,400	14,679,432,192
[1716]	26/10/14	1,320	1,331	1,320	1,326	+6.0	+0.45	19,700	14,915,652,608
[1716]	26/10/13	1,301	1,326	1,293	1,320	+20.0	+1.54	40,400	14,848,160,768
[1716]	26/10/09	1,295	1,308	1,294	1,300	+3.0	+0.23	33,900	14,623,188,992
[1716]	26/10/08	1,310	1,310	1,297	1,297	-24.0	-1.82	41,900	14,589,443,072
[1716]	26/10/07	1,320	1,325	1,317	1,321	-4.0	-0.30	21,300	14,859,409,408
[1716]	26/10/06	1,328	1,335	1,324	1,325	-1.0	-0.08	28,200	14,904,403,968
[1716]	26/10/05	1,340	1,340	1,320	1,326	-10.0	-0.75	49,700	14,915,652,608
[1716]	26/10/02	1,349	1,350	1,331	1,336	-20.0	-1.47	44,300	15,028,121,600
[1716]	26/10/01	1,353	1,363	1,350	1,356	0	+0.00	29,300	15,253,093,376
[1716]	26/09/30	1,357	1,362	1,345	1,356	-1.0	-0.07	37,700	15,253,093,376
[1716]	26/09/29	1,375	1,375	1,357	1,357	-21.0	-1.52	28,500	15,264,342,016
[1716]	26/09/28	1,373	1,379	1,369	1,378	+7.0	+0.51	18,000	15,500,562,432
[1716]	26/09/25	1,368	1,378	1,367	1,371	+3.0	+0.22	20,800	15,421,821,952
[1716]	26/09/24	1,375	1,385	1,368	1,368	-7.0	-0.51	16,000	15,388,077,056
[1716]	26/09/18	1,373	1,379	1,368	1,375	+2.0	+0.15	21,100	15,466,816,512
[1716]	26/09/17	1,375	1,383	1,370	1,373	-2.0	-0.15	30,800	15,444,319,232
[1716]	26/09/16	1,374	1,387	1,367	1,375	+7.0	+0.51	13,000	15,466,816,512
[1716]	26/09/15	1,367	1,373	1,365	1,368	-8.0	-0.58	11,000	15,388,077,056
[1716]	26/09/14	1,365	1,377	1,360	1,376	+10.0	+0.73	12,400	15,478,065,152
[1716]	26/09/11	1,367	1,375	1,358	1,366	-12.0	-0.87	23,100	15,365,579,776
[1716]	26/09/10	1,375	1,383	1,369	1,378	+3.0	+0.22	19,500	15,500,562,432
[1716]	26/09/09	1,375	1,377	1,365	1,375	-7.0	-0.51	18,200	15,466,816,512
[1716]	26/09/08	1,395	1,395	1,381	1,382	-15.0	-1.07	13,800	15,545,556,992
[1716]	26/09/07	1,400	1,400	1,389	1,397	-3.0	-0.21	25,900	15,714,285,568
[1716]	26/09/04	1,400	1,403	1,390	1,400	+2.0	+0.14	33,400	15,748,049,920
[1716]	26/09/03	1,378	1,406	1,376	1,398	+26.0	+1.90	30,600	15,725,552,640
[1716]	26/09/02	1,396	1,396	1,372	1,372	-35.0	-2.49	48,700	15,433,089,024
[1716]	26/09/01	1,403	1,421	1,397	1,407	+3.0	+0.21	18,800	15,826,790,400
[1716]	26/08/31	1,401	1,408	1,400	1,404	+3.0	+0.21	13,000	15,793,044,480
[1716]	26/08/28	1,407	1,418	1,400	1,401	-6.0	-0.43	10,800	15,759,298,560
[1716]	26/08/27	1,406	1,420	1,400	1,407	-4.0	-0.28	17,600	15,826,790,400
[1716]	26/08/26	1,416	1,429	1,411	1,411	-14.0	-0.98	16,900	15,871,784,960
[1716]	26/08/25	1,450	1,450	1,420	1,425	-10.0	-0.70	15,600	16,029,264,896
[1716]	26/08/24	1,438	1,448	1,426	1,435	0	+0.00	17,400	16,141,751,296
[1716]	26/08/21	1,431	1,439	1,416	1,435	-9.0	-0.62	21,700	16,141,751,296
[1716]	26/08/20	1,441	1,451	1,422	1,444	+6.0	+0.42	40,000	16,242,988,032
[1716]	26/08/19	1,450	1,467	1,438	1,438	-18.0	-1.24	33,200	16,175,497,216
[1716]	26/08/18	1,420	1,473	1,411	1,456	+33.0	+2.32	81,100	16,377,971,712
[1716]	26/08/17	1,497	1,519	1,423	1,423	-72.0	-4.82	102,600	16,006,767,616
[1716]	26/08/14	1,462	1,506	1,446	1,495	+6.0	+0.40	55,300	16,816,667,648
[1716]	26/08/13	1,450	1,489	1,442	1,489	+47.0	+3.26	36,200	16,749,175,808
[1716]	26/08/12	1,425	1,449	1,425	1,442	+22.0	+1.55	26,400	16,220,491,776
[1716]	26/08/10	1,409	1,426	1,404	1,420	+11.0	+0.78	12,200	15,973,021,696
[1716]	26/08/07	1,385	1,412	1,385	1,409	+22.0	+1.59	27,300	15,849,287,680
[1716]	26/08/06	1,379	1,397	1,378	1,387	+5.0	+0.36	17,700	15,601,817,600
[1716]	26/08/05	1,393	1,394	1,374	1,382	+7.0	+0.51	22,000	15,545,574,400
[1716]	26/08/04	1,367	1,383	1,367	1,375	+10.0	+0.73	11,200	15,466,834,944
[1716]	26/08/03	1,384	1,385	1,360	1,365	-33.0	-2.36	15,200	15,354,348,544
[1716]	26/07/31	1,399	1,405	1,388	1,398	-2.0	-0.14	29,600	15,725,552,640
[1716]	26/07/30	1,401	1,413	1,395	1,400	0	+0.00	32,600	15,748,049,920
[1716]	26/07/29	1,398	1,406	1,383	1,400	+18.0	+1.30	33,700	15,748,049,920
[1716]	26/07/28	1,402	1,402	1,375	1,382	-27.0	-1.92	17,100	15,545,574,400
[1716]	26/07/27	1,395	1,416	1,395	1,409	+14.0	+1.00	12,400	15,849,287,680
[1716]	26/07/24	1,384	1,397	1,383	1,395	-5.0	-0.36	6,900	15,691,806,720
[1716]	26/07/23	1,409	1,409	1,390	1,400	0	+0.00	10,200	15,748,049,920
[1716]	26/07/22	1,390	1,407	1,382	1,400	+3.0	+0.21	15,400	15,748,049,920
[1716]	26/07/21	1,382	1,400	1,382	1,397	+15.0	+1.09	25,000	15,714,304,000
[1716]	26/07/17	1,391	1,404	1,371	1,382	-11	-0.79	15,000	-
[1716]	26/07/16	1,417	1,420	1,387	1,393	-17	-1.21	11,500	-
[1716]	26/07/15	1,415	1,415	1,404	1,410	0	0.00	13,000	-
[1716]	26/07/14	1,426	1,426	1,404	1,410	0	0.00	11,900	-
[1716]	26/07/13	1,419	1,430	1,406	1,410	-15	-1.05	6,600	-
[1716]	26/07/10	1,421	1,426	1,407	1,425	+17	+1.21	17,200	-
[1716]	26/07/09	1,423	1,423	1,402	1,408	-16	-1.12	11,600	-
[1716]	26/07/08	1,418	1,436	1,410	1,424	+6	+0.42	23,800	-
[1716]	26/07/07	1,395	1,418	1,390	1,418	+34	+2.46	28,700	-
[1716]	26/07/06	1,397	1,408	1,380	1,384	0	0.00	34,400	-
[1716]	26/07/03	1,374	1,391	1,374	1,384	+14	+1.02	30,100	-
[1716]	26/07/02	1,349	1,370	1,338	1,370	+36	+2.70	35,000	-
[1716]	26/07/01	1,350	1,350	1,334	1,334	-9	-0.67	44,400	-
[1716]	26/06/30	1,356	1,358	1,343	1,343	-13	-0.96	30,500	-
[1716]	26/06/29	1,361	1,373	1,343	1,356	-32	-2.31	76,200	-
[1716]	26/06/26	1,380	1,394	1,370	1,388	+16	+1.17	441,100	-
[1716]	26/06/25	1,376	1,391	1,370	1,372	+6	+0.44	14,400	-
[1716]	26/06/24	1,374	1,390	1,365	1,366	-15	-1.09	24,200	-
[1716]	26/06/23	1,385	1,390	1,370	1,381	-2	-0.14	22,800	-
[1716]	26/06/22	1,400	1,400	1,374	1,383	-9	-0.65	13,600	-
[1716]	26/06/19	1,403	1,403	1,389	1,392	-8	-0.57	20,000	-
[1716]	26/06/18	1,395	1,405	1,383	1,400	+23	+1.67	16,000	-
[1716]	26/06/17	1,380	1,399	1,367	1,377	-3	-0.22	12,500	-
[1716]	26/06/16	1,386	1,390	1,361	1,380	-20	-1.43	23,200	-
[1716]	26/06/15	1,384	1,410	1,384	1,400	+18	+1.30	17,400	-
[1716]	26/06/12	1,388	1,388	1,378	1,382	+6	+0.44	12,300	-
[1716]	26/06/11	1,402	1,402	1,369	1,376	-42	-2.96	14,100	-
[1716]	26/06/10	1,399	1,421	1,399	1,418	+2	+0.14	12,600	-
[1716]	26/06/09	1,399	1,435	1,399	1,416	+17	+1.22	29,400	-
[1716]	26/06/08	1,410	1,416	1,382	1,399	-26	-1.82	18,700	-
[1716]	26/06/05	1,407	1,437	1,407	1,425	+26	+1.86	17,700	-
[1716]	26/06/04	1,376	1,410	1,374	1,399	+13	+0.94	18,400	-
[1716]	26/06/03	1,356	1,386	1,354	1,386	+21	+1.54	13,200	-
[1716]	26/06/02	1,370	1,384	1,354	1,365	-5	-0.36	32,900	-
[1716]	26/06/01	1,397	1,399	1,370	1,370	-15	-1.08	27,200	-
[1716]	26/05/29	1,386	1,424	1,385	1,385	-10	-0.72	19,300	-
[1716]	26/05/28	1,378	1,396	1,370	1,395	+15	+1.09	15,000	-
[1716]	26/05/27	1,389	1,394	1,377	1,380	-15	-1.08	12,900	-
[1716]	26/05/26	1,385	1,403	1,376	1,395	+11	+0.79	12,200	-
[1716]	26/05/25	1,395	1,400	1,379	1,384	-4	-0.29	12,100	-
[1716]	26/05/22	1,415	1,415	1,377	1,388	-23.0	-1.63	10,400	-
[1716]	26/05/21	1,440	1,440	1,405	1,411	-3.0	-0.21	15,000	-
[1716]	26/05/20	1,427	1,442	1,391	1,414	-24.0	-1.67	35,500	-
[1716]	26/05/19	1,418	1,464	1,418	1,438	+23.0	+1.63	27,900	-
[1716]	26/05/18	1,402	1,415	1,385	1,415	+14.0	+1.00	21,000	-
[1716]	26/05/15	1,400	1,413	1,385	1,401	+10.0	+0.72	19,200	-
[1716]	26/05/14	1,457	1,457	1,390	1,391	-65.0	-4.46	22,300	-
[1716]	26/05/13	1,458	1,481	1,455	1,456	+3.0	+0.21	7,600	-
[1716]	26/05/12	1,440	1,463	1,440	1,453	+17.0	+1.18	11,500	-
[1716]	26/05/11	1,430	1,442	1,405	1,436	+24.0	+1.70	28,200	-
[1716]	26/05/08	1,445	1,445	1,410	1,412	-33.0	-2.28	24,700	-
[1716]	26/05/07	1,469	1,469	1,443	1,445	-2.0	-0.14	13,300	-
[1716]	26/05/01	1,431	1,448	1,413	1,447	+13.0	+0.91	11,100	-
[1716]	26/04/30	1,430	1,450	1,425	1,434	+5.0	+0.35	25,800	-
[1716]	26/04/28	1,417	1,431	1,417	1,429	+7.0	+0.49	11,000	-
[1716]	26/04/27	1,429	1,436	1,422	1,422	-12	-0.84	16,000	-
[1716]	26/04/24	1,440	1,455	1,422	1,434	-7	-0.49	17,600	-
[1716]	26/04/23	1,456	1,457	1,441	1,441	-24	-1.64	15,700	-
[1716]	26/04/22	1,478	1,478	1,462	1,465	-13	-0.88	11,000	-
[1716]	26/04/21	1,490	1,491	1,467	1,478	-1	-0.07	20,700	-
[1716]	26/04/20	1,486	1,497	1,471	1,479	-7	-0.47	11,200	-
[1716]	26/04/17	1,500	1,517	1,479	1,486	+1	+0.07	26,500	-
[1716]	26/04/16	1,500	1,504	1,481	1,485	-23	-1.53	16,100	-
[1716]	26/04/15	1,509	1,520	1,489	1,508	+3	+0.20	13,500	-
[1716]	26/04/14	1,503	1,517	1,492	1,505	+3	+0.20	15,200	-
[1716]	26/04/13	1,496	1,508	1,495	1,502	+6	+0.40	19,100	-
[1716]	26/04/10	1,505	1,519	1,487	1,496	-6	-0.40	10,900	-
[1716]	26/04/09	1,504	1,528	1,501	1,502	-2	-0.13	17,900	-
[1716]	26/04/08	1,529	1,529	1,501	1,504	+5	+0.33	11,100	-
[1716]	26/04/07	1,488	1,503	1,487	1,499	-2	-0.13	7,800	-
[1716]	26/04/06	1,505	1,522	1,496	1,501	-3	-0.20	12,500	-
[1716]	26/04/03	1,520	1,537	1,497	1,504	-25	-1.64	13,600	-
[1716]	26/04/02	1,550	1,552	1,514	1,529	+12	+0.79	21,900	-
[1716]	26/04/01	1,500	1,525	1,500	1,517	+48	+3.27	15,900	-
[1716]	26/03/31	1,460	1,495	1,458	1,469	0	0.00	23,000	-
[1716]	26/03/30	1,485	1,488	1,468	1,469	-61	-3.99	22,200	-
[1716]	26/03/27	1,520	1,530	1,496	1,530	+13	+0.86	25,700	-
[1716]	26/03/26	1,514	1,517	1,488	1,517	+13	+0.86	20,700	-
[1716]	26/03/25	1,490	1,516	1,490	1,504	+16	+1.08	16,100	-
[1716]	26/03/24	1,489	1,494	1,479	1,488	+18	+1.22	21,600	-
[1716]	26/03/23	1,499	1,499	1,465	1,470	-54	-3.54	36,500	-
[1716]	26/03/19	1,551	1,566	1,524	1,524	-55	-3.48	18,200	-
[1716]	26/03/18	1,571	1,583	1,571	1,579	+11	+0.70	28,300	-
[1716]	26/03/17	1,565	1,587	1,551	1,568	+20	+1.29	25,100	-
[1716]	26/03/16	1,529	1,555	1,529	1,548	+13	+0.85	14,200	-
[1716]	26/03/13	1,521	1,546	1,521	1,535	+2	+0.13	14,500	-
[1716]	26/03/12	1,545	1,548	1,525	1,533	-31	-1.98	15,800	-
[1716]	26/03/11	1,592	1,592	1,563	1,564	-10	-0.64	11,500	-
[1716]	26/03/10	1,576	1,587	1,552	1,574	+38	+2.47	22,800	-
[1716]	26/03/09	1,500	1,549	1,500	1,536	-23	-1.48	34,700	-
[1716]	26/03/06	1,563	1,583	1,552	1,559	-34	-2.13	12,200	-
[1716]	26/03/05	1,615	1,617	1,575	1,593	+53	+3.44	30,700	-
[1716]	26/03/04	1,561	1,573	1,537	1,540	-49	-3.08	37,600	-
[1716]	26/03/03	1,609	1,626	1,589	1,589	-21	-1.30	21,600	-
[1716]	26/03/02	1,608	1,621	1,598	1,610	-11	-0.68	21,800	-
[1716]	26/02/27	1,576	1,621	1,576	1,621	+45	+2.86	22,700	-
[1716]	26/02/26	1,581	1,591	1,571	1,576	-5	-0.32	29,900	-
[1716]	26/02/25	1,612	1,615	1,574	1,581	-31	-1.92	32,000	-
[1716]	26/02/24	1,570	1,618	1,567	1,612	+28	+1.77	27,400	-
[1716]	26/02/20	1,567	1,593	1,565	1,584	+16	+1.02	29,900	-
[1716]	26/02/19	1,568	1,583	1,561	1,568	+7	+0.45	31,200	-
[1716]	26/02/18	1,548	1,585	1,542	1,561	+13	+0.84	34,500	-
[1716]	26/02/17	1,522	1,565	1,520	1,548	+31	+2.04	46,900	-
[1716]	26/02/16	1,511	1,536	1,496	1,517	+52	+3.55	51,400	-
[1716]	26/02/13	1,460	1,481	1,451	1,465	+10	+0.69	48,700	-
[1716]	26/02/12	1,462	1,477	1,446	1,455	+5	+0.34	45,300	-
[1716]	26/02/10	1,447	1,452	1,437	1,450	-5	-0.34	28,300	-
[1716]	26/02/09	1,433	1,465	1,427	1,455	+39	+2.75	41,300	-
[1716]	26/02/06	1,426	1,426	1,405	1,416	-10	-0.70	27,000	-
[1716]	26/02/05	1,400	1,431	1,400	1,426	+28	+2.00	36,900	-
[1716]	26/02/04	1,406	1,410	1,398	1,398	-1	-0.07	23,100	-
[1716]	26/02/03	1,380	1,401	1,376	1,399	+25	+1.82	23,200	-
[1716]	26/02/02	1,388	1,397	1,368	1,374	-2	-0.15	28,600	-
[1716]	26/01/30	1,364	1,376	1,363	1,376	+12	+0.88	20,000	-
[1716]	26/01/29	1,368	1,368	1,356	1,364	-11	-0.80	31,300	-
[1716]	26/01/28	1,367	1,386	1,365	1,375	-2	-0.15	26,500	-
[1716]	26/01/27	1,360	1,385	1,359	1,377	+8	+0.58	17,400	-
[1716]	26/01/26	1,390	1,390	1,355	1,369	-28	-2.00	45,100	-
[1716]	26/01/23	1,400	1,405	1,396	1,397	-3	-0.21	14,300	-
[1716]	26/01/22	1,394	1,409	1,384	1,400	+20	+1.45	15,900	-
[1716]	26/01/21	1,385	1,387	1,373	1,380	-18	-1.29	19,200	-
[1716]	26/01/20	1,401	1,413	1,398	1,398	-6	-0.43	23,200	-
[1716]	26/01/19	1,409	1,409	1,403	1,404	-6	-0.43	16,000	-
[1716]	26/01/16	1,413	1,415	1,407	1,410	0	0.00	8,000	-
[1716]	26/01/15	1,403	1,410	1,401	1,410	+3	+0.21	9,900	-
[1716]	26/01/14	1,405	1,416	1,401	1,407	0	0.00	14,500	-
[1716]	26/01/13	1,440	1,440	1,404	1,407	+12	+0.86	14,000	-
[1716]	26/01/09	1,400	1,404	1,393	1,395	-1	-0.07	11,700	-
[1716]	26/01/08	1,402	1,414	1,394	1,396	-6	-0.43	10,600	-
[1716]	26/01/07	1,420	1,425	1,402	1,402	-18	-1.27	30,400	-
[1716]	26/01/06	1,403	1,428	1,403	1,420	+18	+1.28	20,500	-
[1716]	26/01/05	1,424	1,427	1,396	1,402	0	0.00	15,200	-
[1716]	25/12/30	1,402	1,413	1,396	1,402	0	0.00	14,300	-
[1716]	25/12/29	1,398	1,406	1,394	1,402	+6	+0.43	11,000	-
[1716]	25/12/26	1,393	1,399	1,387	1,396	+3	+0.22	17,700	-
[1716]	25/12/25	1,390	1,403	1,390	1,393	+3	+0.22	9,700	-
[1716]	25/12/24	1,392	1,405	1,388	1,390	-2	-0.14	14,500	-
[1716]	25/12/23	1,387	1,399	1,383	1,392	+6	+0.43	7,300	-
[1716]	25/12/22	1,408	1,408	1,383	1,386	-10	-0.72	20,000	-
[1716]	25/12/19	1,381	1,396	1,381	1,396	+10	+0.72	10,700	-
[1716]	25/12/18	1,367	1,388	1,366	1,386	+19	+1.39	12,500	-
[1716]	25/12/17	1,376	1,376	1,364	1,367	-20	-1.44	8,200	-
[1716]	25/12/16	1,387	1,387	1,375	1,387	0	0.00	11,700	-
[1716]	25/12/15	1,365	1,387	1,365	1,387	+22	+1.61	14,100	-
[1716]	25/12/12	1,360	1,367	1,353	1,365	+22	+1.64	11,400	-
[1716]	25/12/11	1,373	1,373	1,343	1,343	-23	-1.68	10,900	-
[1716]	25/12/10	1,370	1,374	1,359	1,366	+3	+0.22	14,000	-
[1716]	25/12/09	1,346	1,363	1,340	1,363	+17	+1.26	28,300	-
[1716]	25/12/08	1,367	1,370	1,346	1,346	-21	-1.54	26,400	-
[1716]	25/12/05	1,376	1,387	1,366	1,367	-17	-1.23	11,900	-
[1716]	25/12/04	1,380	1,385	1,364	1,384	+16	+1.17	12,000	-
[1716]	25/12/03	1,375	1,379	1,368	1,368	-7	-0.51	10,400	-
[1716]	25/12/02	1,388	1,390	1,374	1,375	-18	-1.29	14,400	-
[1716]	25/12/01	1,417	1,417	1,393	1,393	-24	-1.69	17,900	-
[1716]	25/11/28	1,410	1,421	1,410	1,417	+6	+0.43	18,300	-
[1716]	25/11/27	1,407	1,417	1,404	1,411	+5	+0.36	21,200	-
[1716]	25/11/26	1,418	1,420	1,403	1,406	-12	-0.85	9,600	-
[1716]	25/11/25	1,429	1,437	1,416	1,418	-11	-0.77	16,500	-
[1716]	25/11/21	1,376	1,431	1,376	1,429	+53	+3.85	27,700	-
[1716]	25/11/20	1,359	1,386	1,359	1,376	+22	+1.62	11,800	-
[1716]	25/11/19	1,364	1,381	1,354	1,354	-10	-0.73	20,500	-
[1716]	25/11/18	1,380	1,380	1,355	1,364	-16	-1.16	12,700	-
[1716]	25/11/17	1,384	1,400	1,362	1,380	+26	+1.92	41,500	-
[1716]	25/11/14	1,347	1,358	1,335	1,354	+7	+0.52	23,100	-
[1716]	25/11/13	1,348	1,357	1,344	1,347	+12	+0.90	10,800	-
[1716]	25/11/12	1,337	1,352	1,335	1,335	-10	-0.74	19,700	-
[1716]	25/11/11	1,329	1,345	1,321	1,345	+19	+1.43	15,600	-
[1716]	25/11/10	1,317	1,330	1,317	1,326	+12	+0.91	8,500	-
[1716]	25/11/07	1,317	1,318	1,307	1,314	-3	-0.23	8,100	-
[1716]	25/11/06	1,318	1,322	1,311	1,317	+5	+0.38	22,000	-
[1716]	25/11/05	1,310	1,312	1,295	1,312	-4	-0.30	40,300	-
[1716]	25/11/04	1,309	1,329	1,307	1,316	+10	+0.77	18,200	-
[1716]	25/10/31	1,313	1,313	1,299	1,306	+5	+0.38	13,100	-
[1716]	25/10/30	1,305	1,311	1,301	1,301	+7	+0.54	27,000	-
[1716]	25/10/29	1,333	1,341	1,292	1,294	-22	-1.67	40,700	-
[1716]	25/10/28	1,319	1,322	1,309	1,316	-7	-0.53	35,400	-
[1716]	25/10/27	1,314	1,323	1,300	1,323	+14	+1.07	39,400	-
[1716]	25/10/24	1,315	1,321	1,309	1,309	-7	-0.53	15,400	-
[1716]	25/10/23	1,300	1,320	1,299	1,316	+12	+0.92	19,800	-
[1716]	25/10/22	1,297	1,305	1,295	1,304	+7	+0.54	7,900	-
[1716]	25/10/21	1,292	1,306	1,292	1,297	+5	+0.39	14,700	-
[1716]	25/10/20	1,290	1,297	1,290	1,292	+7	+0.54	7,300	-
[1716]	25/10/17	1,284	1,294	1,282	1,285	0	0.00	28,000	-
[1716]	25/10/16	1,285	1,295	1,282	1,285	-5	-0.39	23,400	-
[1716]	25/10/15	1,278	1,292	1,278	1,290	+17	+1.34	19,500	-
[1716]	25/10/14	1,285	1,285	1,272	1,273	-14	-1.09	52,300	-
[1716]	25/10/10	1,290	1,293	1,282	1,287	-4	-0.31	24,000	-
[1716]	25/10/09	1,293	1,293	1,285	1,291	-2	-0.15	32,800	-
[1716]	25/10/08	1,298	1,312	1,293	1,293	0	0.00	36,500	-
[1716]	25/10/07	1,297	1,297	1,280	1,293	-4	-0.31	33,700	-
[1716]	25/10/06	1,314	1,314	1,289	1,297	+9	+0.70	45,500	-
[1716]	25/10/03	1,287	1,292	1,280	1,288	+1	+0.08	42,700	-
[1716]	25/10/02	1,304	1,306	1,282	1,287	-9	-0.69	25,100	-
[1716]	25/10/01	1,321	1,321	1,289	1,296	-24	-1.82	39,900	-
[1716]	25/09/30	1,332	1,332	1,311	1,320	-12	-0.90	25,000	-
[1716]	25/09/29	1,337	1,337	1,332	1,332	-8	-0.60	14,000	-
[1716]	25/09/26	1,342	1,362	1,336	1,340	+3	+0.22	70,100	-
[1716]	25/09/25	1,332	1,340	1,331	1,337	+5	+0.38	11,100	-
[1716]	25/09/24	1,332	1,333	1,322	1,332	-2	-0.15	17,500	-
[1716]	25/09/22	1,332	1,340	1,330	1,334	+4	+0.30	17,600	-
[1716]	25/09/19	1,336	1,340	1,328	1,330	-3	-0.23	29,500	-
[1716]	25/09/18	1,327	1,333	1,325	1,333	+7	+0.53	13,600	-
[1716]	25/09/17	1,352	1,354	1,324	1,326	-25	-1.85	28,800	-
[1716]	25/09/16	1,325	1,351	1,325	1,351	+28	+2.12	29,200	-
[1716]	25/09/12	1,323	1,329	1,321	1,323	0	0.00	25,500	-
[1716]	25/09/11	1,317	1,326	1,309	1,323	+6	+0.46	27,900	-
[1716]	25/09/10	1,332	1,332	1,317	1,317	-14	-1.05	22,400	-
[1716]	25/09/09	1,349	1,359	1,330	1,331	-18	-1.33	28,900	-
[1716]	25/09/08	1,321	1,366	1,313	1,349	+33	+2.51	63,600	-
[1716]	25/09/05	1,308	1,325	1,289	1,316	+19	+1.46	74,900	-