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
[1720]	26/10/29	1,199	1,202	1,176	1,200	+8.0	+0.67	611,100	127,527,837,696
[1720]	26/10/28	1,205	1,213	1,189	1,192	-6.0	-0.50	517,900	126,677,655,552
[1720]	26/10/27	1,191	1,198	1,185	1,198	+6.0	+0.50	458,400	127,315,296,256
[1720]	26/10/26	1,176	1,202	1,173	1,192	+31.0	+2.67	557,400	126,677,655,552
[1720]	26/10/23	1,181	1,191	1,145	1,161	-30.0	-2.52	645,500	123,383,185,408
[1720]	26/10/22	1,190	1,204	1,187	1,191	-1.0	-0.08	601,300	126,571,380,736
[1720]	26/10/21	1,185	1,198	1,181	1,192	+13.0	+1.10	487,000	126,677,655,552
[1720]	26/10/20	1,180	1,189	1,170	1,179	-11.0	-0.92	620,900	125,296,099,328
[1720]	26/10/19	1,173	1,191	1,165	1,190	+12.0	+1.02	429,600	126,465,105,920
[1720]	26/10/16	1,159	1,178	1,159	1,178	+24.0	+2.08	427,700	125,189,832,704
[1720]	26/10/15	1,171	1,174	1,152	1,154	-20.0	-1.70	452,700	122,639,269,888
[1720]	26/10/14	1,179	1,183	1,169	1,174	-4.0	-0.34	420,800	124,764,733,440
[1720]	26/10/13	1,152	1,180	1,148	1,178	+26.0	+2.26	572,600	125,189,832,704
[1720]	26/10/09	1,146	1,165	1,141	1,152	+6.0	+0.52	526,600	122,426,728,448
[1720]	26/10/08	1,160	1,160	1,131	1,146	-21.0	-1.80	443,400	121,789,087,744
[1720]	26/10/07	1,173	1,181	1,164	1,167	-3.0	-0.26	430,400	124,020,826,112
[1720]	26/10/06	1,195	1,195	1,168	1,170	-12.0	-1.02	386,500	124,339,642,368
[1720]	26/10/05	1,190	1,190	1,166	1,182	-5.0	-0.42	493,100	125,614,923,776
[1720]	26/10/02	1,202	1,203	1,180	1,187	-14.0	-1.17	344,100	126,146,289,664
[1720]	26/10/01	1,203	1,203	1,184	1,201	-4.0	-0.33	355,000	127,634,112,512
[1720]	26/09/30	1,193	1,208	1,182	1,205	+24.0	+2.03	302,700	128,059,203,584
[1720]	26/09/29	1,198	1,199	1,173	1,181	-44.0	-3.59	362,500	125,508,648,960
[1720]	26/09/28	1,231	1,238	1,220	1,225	+4.0	+0.33	313,200	130,184,667,136
[1720]	26/09/25	1,223	1,225	1,202	1,221	0	+0.00	340,600	129,759,576,064
[1720]	26/09/24	1,239	1,239	1,221	1,221	-20.0	-1.61	232,900	129,759,576,064
[1720]	26/09/18	1,238	1,241	1,220	1,241	+2.0	+0.16	478,100	131,885,039,616
[1720]	26/09/17	1,226	1,240	1,226	1,239	+13.0	+1.06	341,100	131,672,498,176
[1720]	26/09/16	1,212	1,231	1,207	1,226	+26.0	+2.17	303,000	130,290,941,952
[1720]	26/09/15	1,205	1,211	1,194	1,200	-5.0	-0.41	222,800	127,527,837,696
[1720]	26/09/14	1,179	1,209	1,176	1,205	+26.0	+2.21	345,900	128,059,203,584
[1720]	26/09/11	1,165	1,194	1,164	1,179	-7.0	-0.59	239,000	125,296,099,328
[1720]	26/09/10	1,179	1,188	1,162	1,186	-3.0	-0.25	292,400	126,040,014,848
[1720]	26/09/09	1,182	1,194	1,179	1,189	+7.0	+0.59	232,800	126,358,831,104
[1720]	26/09/08	1,176	1,191	1,168	1,182	+1.0	+0.08	184,000	125,614,923,776
[1720]	26/09/07	1,185	1,193	1,179	1,181	+11.0	+0.94	180,500	125,508,648,960
[1720]	26/09/04	1,177	1,180	1,162	1,170	-8.0	-0.68	180,900	124,339,642,368
[1720]	26/09/03	1,166	1,180	1,162	1,178	+12.0	+1.03	307,300	125,189,832,704
[1720]	26/09/02	1,182	1,196	1,166	1,166	-36.0	-3.00	267,000	123,914,551,296
[1720]	26/09/01	1,184	1,208	1,182	1,202	+18.0	+1.52	292,900	127,740,387,328
[1720]	26/08/31	1,170	1,188	1,162	1,184	+12.0	+1.02	266,100	125,827,465,216
[1720]	26/08/28	1,176	1,181	1,168	1,172	-4.0	-0.34	266,200	124,552,192,000
[1720]	26/08/27	1,172	1,187	1,168	1,176	+4.0	+0.34	346,000	124,977,283,072
[1720]	26/08/26	1,161	1,179	1,160	1,172	+10.0	+0.86	289,500	124,552,192,000
[1720]	26/08/25	1,170	1,177	1,156	1,162	-5.0	-0.43	410,800	123,489,460,224
[1720]	26/08/24	1,145	1,168	1,138	1,167	+24.0	+2.10	272,000	124,020,826,112
[1720]	26/08/21	1,140	1,146	1,132	1,143	-5.0	-0.44	265,300	121,470,271,488
[1720]	26/08/20	1,137	1,148	1,129	1,148	+30.0	+2.68	390,700	122,001,637,376
[1720]	26/08/19	1,134	1,138	1,105	1,118	-24.0	-2.10	425,500	118,813,433,856
[1720]	26/08/18	1,148	1,160	1,139	1,142	-3.0	-0.26	363,500	121,363,996,672
[1720]	26/08/17	1,148	1,157	1,139	1,145	+3.0	+0.26	234,600	121,682,812,928
[1720]	26/08/14	1,134	1,142	1,127	1,142	+10.0	+0.88	312,500	121,363,996,672
[1720]	26/08/13	1,135	1,139	1,128	1,132	0	+0.00	262,000	120,301,264,896
[1720]	26/08/12	1,131	1,133	1,121	1,132	+5.0	+0.44	343,600	120,301,264,896
[1720]	26/08/10	1,121	1,135	1,109	1,127	+2.0	+0.18	360,300	119,769,899,008
[1720]	26/08/07	1,125	1,138	1,119	1,125	+6.0	+0.54	507,100	119,557,349,376
[1720]	26/08/06	1,113	1,133	1,096	1,119	-51.0	-4.36	634,600	118,919,708,672
[1720]	26/08/05	1,152	1,170	1,145	1,170	+24.0	+2.09	391,400	124,339,642,368
[1720]	26/08/04	1,142	1,159	1,135	1,146	+6.0	+0.53	339,900	121,789,087,744
[1720]	26/08/03	1,162	1,162	1,123	1,140	-26.0	-2.23	373,700	121,151,447,040
[1720]	26/07/31	1,175	1,177	1,153	1,166	+3.0	+0.26	386,400	123,914,551,296
[1720]	26/07/30	1,149	1,167	1,139	1,163	+4.0	+0.35	440,900	123,595,735,040
[1720]	26/07/29	1,178	1,179	1,148	1,159	-14.0	-1.19	395,800	123,170,635,776
[1720]	26/07/28	1,181	1,188	1,159	1,173	-15.0	-1.26	354,100	124,658,466,816
[1720]	26/07/27	1,186	1,191	1,169	1,188	+20.0	+1.71	308,100	126,252,564,480
[1720]	26/07/24	1,183	1,184	1,165	1,168	-6.0	-0.51	295,000	124,127,100,928
[1720]	26/07/23	1,172	1,189	1,171	1,174	+1.0	+0.09	236,300	124,764,733,440
[1720]	26/07/22	1,166	1,183	1,161	1,173	-1.0	-0.09	242,000	124,658,466,816
[1720]	26/07/21	1,167	1,174	1,150	1,174	+19.0	+1.65	339,300	124,764,733,440
[1720]	26/07/17	1,171	1,185	1,137	1,155	-32	-2.70	467,700	-
[1720]	26/07/16	1,186	1,203	1,180	1,187	-7	-0.59	275,000	-
[1720]	26/07/15	1,193	1,201	1,172	1,194	+26	+2.23	357,800	-
[1720]	26/07/14	1,175	1,178	1,165	1,168	-5	-0.43	316,800	-
[1720]	26/07/13	1,201	1,201	1,168	1,173	-20	-1.68	260,200	-
[1720]	26/07/10	1,209	1,209	1,188	1,193	-2	-0.17	264,300	-
[1720]	26/07/09	1,181	1,205	1,179	1,195	-4	-0.33	216,300	-
[1720]	26/07/08	1,220	1,220	1,198	1,199	-24	-1.96	302,400	-
[1720]	26/07/07	1,219	1,246	1,216	1,223	+5	+0.41	362,000	-
[1720]	26/07/06	1,191	1,224	1,189	1,218	+29	+2.44	298,500	-
[1720]	26/07/03	1,190	1,197	1,179	1,189	+9	+0.76	256,400	-
[1720]	26/07/02	1,177	1,193	1,174	1,180	+3	+0.25	287,000	-
[1720]	26/07/01	1,173	1,182	1,165	1,177	+5	+0.43	277,700	-
[1720]	26/06/30	1,197	1,198	1,163	1,172	-12	-1.01	364,200	-
[1720]	26/06/29	1,183	1,197	1,172	1,184	+6	+0.51	325,300	-
[1720]	26/06/26	1,155	1,178	1,145	1,178	+26	+2.26	375,300	-
[1720]	26/06/25	1,168	1,169	1,144	1,152	-8	-0.69	333,100	-
[1720]	26/06/24	1,168	1,172	1,150	1,160	-3	-0.26	260,700	-
[1720]	26/06/23	1,194	1,198	1,161	1,163	-16	-1.36	263,000	-
[1720]	26/06/22	1,185	1,192	1,176	1,179	-12	-1.01	204,700	-
[1720]	26/06/19	1,179	1,192	1,171	1,191	+2	+0.17	284,700	-
[1720]	26/06/18	1,182	1,190	1,173	1,189	+12	+1.02	247,300	-
[1720]	26/06/17	1,205	1,215	1,176	1,177	-14	-1.18	234,000	-
[1720]	26/06/16	1,198	1,204	1,179	1,191	-3	-0.25	336,900	-
[1720]	26/06/15	1,162	1,204	1,160	1,194	+52	+4.55	489,200	-
[1720]	26/06/12	1,135	1,147	1,130	1,142	+20	+1.78	327,300	-
[1720]	26/06/11	1,106	1,123	1,099	1,122	-10	-0.88	352,100	-
[1720]	26/06/10	1,116	1,134	1,114	1,132	+5	+0.44	342,400	-
[1720]	26/06/09	1,131	1,144	1,118	1,127	-4	-0.35	378,900	-
[1720]	26/06/08	1,131	1,136	1,114	1,131	-17	-1.48	361,800	-
[1720]	26/06/05	1,121	1,151	1,119	1,148	+36	+3.24	351,700	-
[1720]	26/06/04	1,107	1,126	1,099	1,112	-2	-0.18	413,700	-
[1720]	26/06/03	1,110	1,124	1,095	1,114	-14	-1.24	548,900	-
[1720]	26/06/02	1,124	1,134	1,093	1,128	-16	-1.40	407,400	-
[1720]	26/06/01	1,174	1,177	1,135	1,144	-40	-3.38	576,400	-
[1720]	26/05/29	1,189	1,205	1,173	1,184	+12	+1.02	432,700	-
[1720]	26/05/28	1,196	1,200	1,169	1,172	-16	-1.35	437,900	-
[1720]	26/05/27	1,218	1,224	1,184	1,188	-27	-2.22	417,900	-
[1720]	26/05/26	1,198	1,233	1,188	1,215	+18	+1.50	465,600	-
[1720]	26/05/25	1,175	1,208	1,169	1,197	+40	+3.46	526,700	-
[1720]	26/05/22	1,191	1,191	1,153	1,157	-22.0	-1.87	381,300	-
[1720]	26/05/21	1,193	1,197	1,167	1,179	+5.0	+0.43	401,400	-
[1720]	26/05/20	1,214	1,217	1,159	1,174	-55.0	-4.48	706,300	-
[1720]	26/05/19	1,226	1,249	1,221	1,229	+13.0	+1.07	460,900	-
[1720]	26/05/18	1,263	1,266	1,212	1,216	-39.0	-3.11	548,900	-
[1720]	26/05/15	1,300	1,312	1,247	1,255	-23.0	-1.80	606,700	-
[1720]	26/05/14	1,329	1,330	1,276	1,278	-52.0	-3.91	415,000	-
[1720]	26/05/13	1,318	1,349	1,315	1,330	+18.0	+1.37	513,000	-
[1720]	26/05/12	1,303	1,337	1,301	1,312	+9.0	+0.69	804,400	-
[1720]	26/05/11	1,288	1,324	1,249	1,303	-125.0	-8.75	1,819,100	-
[1720]	26/05/08	1,472	1,472	1,415	1,428	-51.0	-3.45	468,800	-
[1720]	26/05/07	1,482	1,498	1,476	1,479	+27.0	+1.86	382,800	-
[1720]	26/05/01	1,468	1,472	1,447	1,452	-20.0	-1.36	292,200	-
[1720]	26/04/30	1,488	1,507	1,463	1,472	-43.0	-2.84	513,100	-
[1720]	26/04/28	1,470	1,520	1,457	1,515	+56	+3.84	543,400	-
[1720]	26/04/27	1,393	1,469	1,360	1,459	+66	+4.74	853,500	-
[1720]	26/04/24	1,411	1,417	1,382	1,393	-17	-1.21	409,600	-
[1720]	26/04/23	1,398	1,418	1,387	1,410	-5	-0.35	262,500	-
[1720]	26/04/22	1,411	1,415	1,400	1,415	+3	+0.21	209,400	-
[1720]	26/04/21	1,420	1,424	1,404	1,412	+3	+0.21	145,100	-
[1720]	26/04/20	1,435	1,439	1,400	1,409	-8	-0.56	158,900	-
[1720]	26/04/17	1,432	1,440	1,404	1,417	-31	-2.14	219,100	-
[1720]	26/04/16	1,437	1,450	1,426	1,448	+14	+0.98	294,300	-
[1720]	26/04/15	1,468	1,474	1,429	1,434	-13	-0.90	244,900	-
[1720]	26/04/14	1,451	1,458	1,436	1,447	+5	+0.35	290,100	-
[1720]	26/04/13	1,456	1,471	1,434	1,442	-24	-1.64	218,700	-
[1720]	26/04/10	1,496	1,500	1,461	1,466	-18	-1.21	218,400	-
[1720]	26/04/09	1,504	1,509	1,484	1,484	-20	-1.33	251,300	-
[1720]	26/04/08	1,500	1,504	1,479	1,504	+57	+3.94	352,400	-
[1720]	26/04/07	1,456	1,470	1,436	1,447	+11	+0.77	303,800	-
[1720]	26/04/06	1,450	1,458	1,436	1,436	-14	-0.97	193,300	-
[1720]	26/04/03	1,454	1,460	1,443	1,450	+13	+0.90	150,700	-
[1720]	26/04/02	1,472	1,493	1,437	1,437	-31	-2.11	234,800	-
[1720]	26/04/01	1,449	1,469	1,431	1,468	+64	+4.56	235,700	-
[1720]	26/03/31	1,384	1,428	1,373	1,404	-10	-0.71	421,500	-
[1720]	26/03/30	1,363	1,420	1,361	1,414	-55	-3.74	442,400	-
[1720]	26/03/27	1,452	1,478	1,452	1,469	-9	-0.61	482,200	-
[1720]	26/03/26	1,490	1,500	1,462	1,478	0	0.00	307,100	-
[1720]	26/03/25	1,479	1,494	1,476	1,478	+29	+2.00	385,400	-
[1720]	26/03/24	1,429	1,455	1,427	1,449	+50	+3.57	377,000	-
[1720]	26/03/23	1,435	1,441	1,382	1,399	-62	-4.24	463,600	-
[1720]	26/03/19	1,487	1,487	1,453	1,461	-56	-3.69	466,900	-
[1720]	26/03/18	1,489	1,517	1,489	1,517	+35	+2.36	338,300	-
[1720]	26/03/17	1,484	1,498	1,473	1,482	+19	+1.30	419,900	-
[1720]	26/03/16	1,459	1,475	1,452	1,463	+3	+0.21	319,300	-
[1720]	26/03/13	1,436	1,478	1,434	1,460	-19	-1.28	595,100	-
[1720]	26/03/12	1,474	1,500	1,466	1,479	-20	-1.33	494,600	-
[1720]	26/03/11	1,509	1,530	1,496	1,499	+13	+0.87	534,500	-
[1720]	26/03/10	1,485	1,513	1,476	1,486	+24	+1.64	501,200	-
[1720]	26/03/09	1,458	1,477	1,425	1,462	-96	-6.16	815,900	-
[1720]	26/03/06	1,545	1,567	1,514	1,558	-22	-1.39	530,400	-
[1720]	26/03/05	1,606	1,624	1,575	1,580	+23	+1.48	520,000	-
[1720]	26/03/04	1,573	1,597	1,517	1,557	-96	-5.81	699,400	-
[1720]	26/03/03	1,660	1,693	1,642	1,653	-1	-0.06	707,000	-
[1720]	26/03/02	1,600	1,654	1,572	1,654	+56	+3.50	747,000	-
[1720]	26/02/27	1,554	1,602	1,552	1,598	+54	+3.50	461,000	-
[1720]	26/02/26	1,568	1,583	1,543	1,544	-21	-1.34	240,400	-
[1720]	26/02/25	1,568	1,582	1,553	1,565	-4	-0.25	272,700	-
[1720]	26/02/24	1,570	1,583	1,538	1,569	+15	+0.97	278,300	-
[1720]	26/02/20	1,583	1,590	1,548	1,554	-36	-2.26	275,000	-
[1720]	26/02/19	1,575	1,593	1,566	1,590	+11	+0.70	304,200	-
[1720]	26/02/18	1,556	1,591	1,551	1,579	+29	+1.87	321,700	-
[1720]	26/02/17	1,565	1,576	1,540	1,550	-14	-0.90	305,200	-
[1720]	26/02/16	1,580	1,588	1,536	1,564	+1	+0.06	481,400	-
[1720]	26/02/13	1,610	1,634	1,550	1,563	-76	-4.64	641,300	-
[1720]	26/02/12	1,580	1,663	1,563	1,639	+43	+2.69	727,000	-
[1720]	26/02/10	1,502	1,611	1,500	1,596	+124	+8.42	1,240,600	-
[1720]	26/02/09	1,464	1,507	1,431	1,472	+128	+9.52	1,210,400	-
[1720]	26/02/06	1,304	1,344	1,300	1,344	+47	+3.62	683,600	-
[1720]	26/02/05	1,299	1,313	1,284	1,297	+3	+0.23	376,400	-
[1720]	26/02/04	1,286	1,313	1,277	1,294	+15	+1.17	488,800	-
[1720]	26/02/03	1,292	1,294	1,269	1,279	+13	+1.03	434,300	-
[1720]	26/02/02	1,290	1,308	1,266	1,266	-11	-0.86	961,800	-
[1720]	26/01/30	1,294	1,295	1,272	1,277	-5	-0.39	786,800	-
[1720]	26/01/29	1,275	1,286	1,256	1,282	-3	-0.23	462,500	-
[1720]	26/01/28	1,304	1,306	1,285	1,285	-36	-2.73	256,900	-
[1720]	26/01/27	1,320	1,325	1,303	1,321	-1	-0.08	257,600	-
[1720]	26/01/26	1,343	1,349	1,322	1,322	-46	-3.36	273,900	-
[1720]	26/01/23	1,376	1,390	1,368	1,368	-8	-0.58	147,300	-
[1720]	26/01/22	1,370	1,384	1,359	1,376	+7	+0.51	193,700	-
[1720]	26/01/21	1,357	1,375	1,356	1,369	-18	-1.30	217,400	-
[1720]	26/01/20	1,389	1,392	1,375	1,387	-1	-0.07	257,700	-
[1720]	26/01/19	1,395	1,403	1,372	1,388	-11	-0.79	228,300	-
[1720]	26/01/16	1,374	1,400	1,370	1,399	+27	+1.97	275,600	-
[1720]	26/01/15	1,360	1,379	1,355	1,372	+11	+0.81	239,400	-
[1720]	26/01/14	1,360	1,372	1,349	1,361	+1	+0.07	231,600	-
[1720]	26/01/13	1,367	1,370	1,347	1,360	+21	+1.57	229,600	-
[1720]	26/01/09	1,344	1,353	1,330	1,339	-3	-0.22	168,600	-
[1720]	26/01/08	1,327	1,359	1,327	1,342	+12	+0.90	257,000	-
[1720]	26/01/07	1,326	1,340	1,315	1,330	-10	-0.75	227,000	-
[1720]	26/01/06	1,339	1,349	1,333	1,340	+1	+0.07	285,200	-
[1720]	26/01/05	1,311	1,342	1,311	1,339	+30	+2.29	295,600	-
[1720]	25/12/30	1,317	1,331	1,309	1,309	-6	-0.46	268,800	-
[1720]	25/12/29	1,314	1,320	1,303	1,315	+4	+0.31	194,600	-
[1720]	25/12/26	1,328	1,330	1,305	1,311	-15	-1.13	211,300	-
[1720]	25/12/25	1,320	1,327	1,314	1,326	+9	+0.68	137,500	-
[1720]	25/12/24	1,316	1,329	1,315	1,317	0	0.00	176,800	-
[1720]	25/12/23	1,314	1,321	1,305	1,317	+6	+0.46	196,100	-
[1720]	25/12/22	1,340	1,341	1,311	1,311	-25	-1.87	298,500	-
[1720]	25/12/19	1,335	1,353	1,330	1,336	-5	-0.37	340,700	-
[1720]	25/12/18	1,340	1,350	1,328	1,341	+9	+0.68	277,700	-
[1720]	25/12/17	1,351	1,351	1,318	1,332	-15	-1.11	282,800	-
[1720]	25/12/16	1,366	1,370	1,347	1,347	-18	-1.32	348,700	-
[1720]	25/12/15	1,347	1,370	1,319	1,365	+18	+1.34	476,100	-
[1720]	25/12/12	1,311	1,349	1,300	1,347	+54	+4.18	631,800	-
[1720]	25/12/11	1,314	1,318	1,289	1,293	-13	-1.00	416,500	-
[1720]	25/12/10	1,310	1,310	1,284	1,306	+6	+0.46	401,800	-
[1720]	25/12/09	1,284	1,302	1,270	1,300	+21	+1.64	475,900	-
[1720]	25/12/08	1,260	1,283	1,255	1,279	+26	+2.08	271,200	-
[1720]	25/12/05	1,255	1,274	1,252	1,253	+5	+0.40	450,900	-
[1720]	25/12/04	1,243	1,260	1,240	1,248	0	0.00	416,800	-
[1720]	25/12/03	1,258	1,269	1,239	1,248	-12	-0.95	467,700	-
[1720]	25/12/02	1,288	1,288	1,245	1,260	-20	-1.56	452,200	-
[1720]	25/12/01	1,276	1,294	1,267	1,280	+6	+0.47	479,900	-
[1720]	25/11/28	1,265	1,289	1,257	1,274	+16	+1.27	458,000	-
[1720]	25/11/27	1,262	1,272	1,250	1,258	+9	+0.72	590,000	-
[1720]	25/11/26	1,185	1,259	1,185	1,249	+69	+5.85	915,900	-
[1720]	25/11/25	1,175	1,181	1,156	1,180	+32	+2.79	521,000	-
[1720]	25/11/21	1,131	1,152	1,130	1,148	+17	+1.50	591,100	-
[1720]	25/11/20	1,128	1,138	1,118	1,131	+14	+1.25	293,300	-
[1720]	25/11/19	1,112	1,125	1,102	1,117	+5	+0.45	284,800	-
[1720]	25/11/18	1,098	1,116	1,096	1,112	+13	+1.18	370,900	-
[1720]	25/11/17	1,095	1,104	1,080	1,099	+2	+0.18	212,600	-
[1720]	25/11/14	1,105	1,106	1,090	1,097	-11	-0.99	235,200	-
[1720]	25/11/13	1,094	1,109	1,093	1,108	+19	+1.74	385,900	-
[1720]	25/11/12	1,077	1,094	1,073	1,089	+4	+0.37	295,500	-
[1720]	25/11/11	1,061	1,088	1,053	1,085	+27	+2.55	469,800	-
[1720]	25/11/10	1,035	1,067	1,025	1,058	-36	-3.29	857,100	-
[1720]	25/11/07	1,099	1,110	1,080	1,094	+1	+0.09	555,200	-
[1720]	25/11/06	1,082	1,104	1,081	1,093	+13	+1.20	318,800	-
[1720]	25/11/05	1,066	1,082	1,039	1,080	+14	+1.31	422,400	-
[1720]	25/11/04	1,052	1,074	1,048	1,066	+17	+1.62	376,600	-
[1720]	25/10/31	1,052	1,056	1,042	1,049	+4	+0.38	175,500	-
[1720]	25/10/30	1,039	1,052	1,035	1,045	+6	+0.58	263,600	-
[1720]	25/10/29	1,065	1,065	1,036	1,039	-16	-1.52	230,500	-
[1720]	25/10/28	1,096	1,096	1,052	1,055	-44	-4.00	335,400	-
[1720]	25/10/27	1,093	1,106	1,086	1,099	+14	+1.29	350,300	-
[1720]	25/10/24	1,093	1,095	1,077	1,085	0	0.00	172,700	-
[1720]	25/10/23	1,086	1,091	1,070	1,085	-2	-0.18	245,600	-
[1720]	25/10/22	1,073	1,094	1,073	1,087	+15	+1.40	381,400	-
[1720]	25/10/21	1,075	1,080	1,064	1,072	-3	-0.28	206,900	-
[1720]	25/10/20	1,083	1,086	1,073	1,075	0	0.00	139,700	-
[1720]	25/10/17	1,073	1,075	1,067	1,075	+3	+0.28	173,400	-
[1720]	25/10/16	1,067	1,079	1,066	1,072	+6	+0.56	219,300	-
[1720]	25/10/15	1,053	1,066	1,048	1,066	+23	+2.21	184,100	-
[1720]	25/10/14	1,044	1,058	1,038	1,043	-20	-1.88	244,800	-
[1720]	25/10/10	1,058	1,068	1,049	1,063	-5	-0.47	259,700	-
[1720]	25/10/09	1,072	1,080	1,066	1,068	-9	-0.84	232,000	-
[1720]	25/10/08	1,085	1,097	1,077	1,077	-7	-0.65	198,600	-
[1720]	25/10/07	1,100	1,108	1,075	1,084	-5	-0.46	271,800	-
[1720]	25/10/06	1,081	1,091	1,067	1,089	+32	+3.03	324,900	-
[1720]	25/10/03	1,066	1,074	1,051	1,057	-10	-0.94	287,600	-
[1720]	25/10/02	1,091	1,095	1,062	1,067	-28	-2.56	289,100	-
[1720]	25/10/01	1,106	1,109	1,083	1,095	-23	-2.06	301,100	-
[1720]	25/09/30	1,119	1,120	1,106	1,118	-1	-0.09	264,700	-
[1720]	25/09/29	1,137	1,137	1,115	1,119	-33	-2.86	198,100	-
[1720]	25/09/26	1,142	1,152	1,141	1,152	+16	+1.41	351,900	-
[1720]	25/09/25	1,150	1,152	1,135	1,136	-14	-1.22	243,400	-
[1720]	25/09/24	1,152	1,164	1,145	1,150	+9	+0.79	336,600	-
[1720]	25/09/22	1,146	1,162	1,139	1,141	-4	-0.35	254,200	-
[1720]	25/09/19	1,142	1,147	1,135	1,145	+11	+0.97	379,500	-
[1720]	25/09/18	1,141	1,141	1,126	1,134	-7	-0.61	225,300	-
[1720]	25/09/17	1,148	1,148	1,130	1,141	-11	-0.95	234,800	-
[1720]	25/09/16	1,155	1,156	1,145	1,152	-5	-0.43	226,900	-
[1720]	25/09/12	1,166	1,167	1,155	1,157	0	0.00	297,700	-
[1720]	25/09/11	1,177	1,179	1,155	1,157	-21	-1.78	279,100	-
[1720]	25/09/10	1,169	1,178	1,163	1,178	+9	+0.77	290,600	-
[1720]	25/09/09	1,177	1,187	1,162	1,169	-1	-0.09	288,800	-
[1720]	25/09/08	1,173	1,176	1,163	1,170	+5	+0.43	342,500	-
[1720]	25/09/05	1,158	1,170	1,147	1,165	+10	+0.87	413,400	-