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
[1723]	26/10/29	2,108	2,164	2,077	2,094	-23	-1.086443	4,463,300	133,456,510,976
[1723]	26/10/28	2,137	2,163	2,069	2,117	+7	+0.331754	487,000	134,922,362,880
[1723]	26/10/27	2,107	2,120	2,079	2,110	+53	+2.576568	313,600	134,476,234,752
[1723]	26/10/26	2,018	2,086	2,015	2,057	+68	+3.418803	319,600	131,098,394,624
[1723]	26/10/23	2,005	2,010	1,927	1,989	-44	-2.164289	420,800	126,764,564,480
[1723]	26/10/22	2,100	2,112	2,021	2,033	-59	-2.820268	374,300	129,568,808,960
[1723]	26/10/21	2,088	2,094	2,052	2,092	+54	+2.649657	288,600	133,329,043,456
[1723]	26/10/20	2,121	2,123	2,036	2,038	-62	-2.952381	262,700	129,887,469,568
[1723]	26/10/19	2,055	2,110	2,051	2,100	-20	-0.943396	196,300	133,838,905,344
[1723]	26/10/16	2,082	2,175	2,081	2,120	+112	+5.577689	595,400	135,113,564,160
[1723]	26/10/15	2,120	2,120	1,996	2,008	-153	-7.080056	793,200	127,975,489,536
[1723]	26/10/14	2,230	2,276	2,157	2,161	-53	-2.393857	1,173,000	137,726,607,360
[1723]	26/10/13	2,395	2,421	2,198	2,214	-40	-1.774623	851,800	141,104,447,488
[1723]	26/10/09	2,250	2,288	2,216	2,254	+22	+0.985663	679,600	143,653,765,120
[1723]	26/10/08	2,271	2,350	2,219	2,232	-119	-5.061676	1,232,700	142,251,638,784
[1723]	26/10/07	2,242	2,397	2,242	2,351	+109	+4.861731	1,533,200	149,835,841,536
[1723]	26/10/06	2,200	2,264	2,170	2,242	+29	+1.310438	610,900	142,888,960,000
[1723]	26/10/05	2,114	2,228	2,111	2,213	+88	+4.141176	449,100	141,040,713,728
[1723]	26/10/02	2,165	2,193	2,115	2,125	-41	-1.89289	303,800	135,432,224,768
[1723]	26/10/01	2,188	2,215	2,165	2,166	-23	-1.050708	347,000	138,045,276,160
[1723]	26/09/30	2,240	2,290	2,185	2,189	-14	-0.635497	471,900	139,511,119,872
[1723]	26/09/29	2,430	2,436	2,169	2,203	-341	-13.404088	742,700	140,403,392,512
[1723]	26/09/28	2,551	2,578	2,531	2,544	-15	-0.586166	175,400	162,136,276,992
[1723]	26/09/25	2,543	2,568	2,517	2,559	-1	-0.039063	139,100	163,092,267,008
[1723]	26/09/24	2,639	2,655	2,552	2,560	-79	-2.993558	222,600	163,156,000,768
[1723]	26/09/18	2,624	2,670	2,580	2,639	+39	+1.5	210,100	168,190,885,888
[1723]	26/09/17	2,560	2,639	2,559	2,600	+67	+2.645085	271,800	165,705,318,400
[1723]	26/09/16	2,515	2,562	2,490	2,533	+18	+0.715706	147,100	161,435,205,632
[1723]	26/09/15	2,485	2,516	2,457	2,515	+12	+0.479425	142,200	160,288,014,336
[1723]	26/09/14	2,480	2,503	2,443	2,503	+18	+0.724346	152,800	159,523,225,600
[1723]	26/09/11	2,477	2,531	2,450	2,485	-26	-1.035444	191,600	158,376,034,304
[1723]	26/09/10	2,508	2,535	2,435	2,511	+28	+1.127668	171,800	160,033,095,680
[1723]	26/09/09	2,469	2,526	2,459	2,483	+30	+1.222992	188,000	158,248,566,784
[1723]	26/09/08	2,537	2,549	2,453	2,453	-63	-2.503975	339,700	156,336,586,752
[1723]	26/09/07	2,412	2,568	2,412	2,516	+191	+8.215054	347,800	160,351,748,096
[1723]	26/09/04	2,325	2,354	2,290	2,325	+30	+1.30719	124,500	148,178,780,160
[1723]	26/09/03	2,342	2,342	2,268	2,295	-47	-2.006832	148,500	146,266,800,128
[1723]	26/09/02	2,365	2,390	2,325	2,342	-62	-2.579035	177,500	149,262,237,696
[1723]	26/09/01	2,350	2,424	2,343	2,404	+40	+1.692047	159,800	153,213,681,664
[1723]	26/08/31	2,330	2,420	2,310	2,364	+21	+0.896287	208,700	150,664,364,032
[1723]	26/08/28	2,354	2,374	2,315	2,343	-11	-0.46729	221,400	149,325,971,456
[1723]	26/08/27	2,326	2,371	2,283	2,354	+52	+2.258905	291,200	150,027,042,816
[1723]	26/08/26	2,182	2,320	2,131	2,302	+143	+6.623437	256,400	146,712,936,448
[1723]	26/08/25	2,116	2,175	2,110	2,159	+44	+2.080378	296,300	137,599,139,840
[1723]	26/08/24	2,051	2,142	2,035	2,115	+44	+2.124577	334,900	134,794,895,360
[1723]	26/08/21	2,059	2,073	2,018	2,071	+11	+0.533981	222,700	131,990,650,880
[1723]	26/08/20	2,053	2,075	2,028	2,060	+57	+2.845731	226,200	131,289,595,904
[1723]	26/08/19	2,080	2,080	1,994	2,003	-114	-5.384979	316,900	127,656,820,736
[1723]	26/08/18	2,242	2,250	2,115	2,117	-75	-3.421533	214,300	134,922,362,880
[1723]	26/08/17	2,148	2,219	2,138	2,192	+77	+3.640662	208,600	139,702,321,152
[1723]	26/08/14	2,178	2,186	2,101	2,115	-71	-3.247941	294,600	134,794,895,360
[1723]	26/08/13	2,132	2,210	2,123	2,186	+36	+1.674419	275,800	139,319,934,976
[1723]	26/08/12	2,130	2,174	2,118	2,150	+33	+1.55881	165,100	137,025,544,192
[1723]	26/08/10	2,179	2,192	2,113	2,117	-82	-3.728968	147,400	134,922,362,880
[1723]	26/08/07	2,329	2,337	2,180	2,199	-116	-5.010799	133,100	140,148,457,472
[1723]	26/08/06	2,338	2,410	2,265	2,315	-20	-0.856531	167,300	147,541,458,944
[1723]	26/08/05	2,230	2,362	2,216	2,335	+129	+5.847688	213,300	148,816,117,760
[1723]	26/08/04	2,133	2,228	2,104	2,206	+89	+4.204062	154,000	140,594,577,408
[1723]	26/08/03	2,063	2,151	2,036	2,117	+7	+0.331754	328,600	134,922,362,880
[1723]	26/07/31	2,077	2,227	2,055	2,110	+48	+2.327837	380,800	134,476,234,752
[1723]	26/07/30	2,101	2,101	2,016	2,062	-39	-1.856259	195,100	131,417,055,232
[1723]	26/07/29	2,360	2,360	2,038	2,101	-239	-10.213675	464,900	133,902,639,104
[1723]	26/07/28	2,370	2,375	2,283	2,340	-64	-2.66223	219,000	149,134,786,560
[1723]	26/07/27	2,476	2,499	2,213	2,404	-106	-4.223108	663,800	153,213,681,664
[1723]	26/07/24	2,234	2,546	2,160	2,510	+318	+14.507299	1,004,100	159,969,361,920
[1723]	26/07/23	2,198	2,250	2,192	2,192	+30	+1.387604	147,500	139,702,321,152
[1723]	26/07/22	2,261	2,261	2,159	2,162	+41	+1.93305	167,800	137,790,341,120
[1723]	26/07/21	2,074	2,140	2,045	2,121	+50	+2.414293	134,500	135,177,297,920
[1723]	26/07/17	2,145	2,162	2,024	2,071	-84	-3.897912	193,400	-
[1723]	26/07/16	2,199	2,210	2,152	2,155	-44	-2.00091	72,000	-
[1723]	26/07/15	2,142	2,208	2,134	2,199	+71	+3.336466	115,900	-
[1723]	26/07/14	2,111	2,150	2,077	2,128	-22	-1.023256	210,700	-
[1723]	26/07/13	2,270	2,278	2,139	2,150	-119	-5.244601	177,700	-
[1723]	26/07/10	2,350	2,381	2,255	2,269	-47	-2.029361	171,800	-
[1723]	26/07/09	2,401	2,439	2,310	2,316	-105	-4.337051	171,700	-
[1723]	26/07/08	2,472	2,510	2,396	2,421	+24	+1.001252	174,700	-
[1723]	26/07/07	2,442	2,529	2,388	2,397	-45	-1.842752	239,200	-
[1723]	26/07/06	2,438	2,538	2,422	2,442	+33	+1.369863	149,900	-
[1723]	26/07/03	2,354	2,410	2,348	2,409	+37	+1.559865	118,600	-
[1723]	26/07/02	2,281	2,426	2,260	2,372	+41	+1.758902	104,300	-
[1723]	26/07/01	2,377	2,462	2,325	2,331	+4	+0.171895	153,000	-
[1723]	26/06/30	2,285	2,341	2,261	2,327	-8	-0.342612	116,300	-
[1723]	26/06/29	2,315	2,357	2,263	2,335	+30	+1.301518	91,600	-
[1723]	26/06/26	2,285	2,351	2,262	2,305	+9	+0.391986	132,400	-
[1723]	26/06/25	2,390	2,390	2,285	2,296	-4	-0.173913	95,300	-
[1723]	26/06/24	2,260	2,327	2,254	2,300	+34	+1.500441	88,300	-
[1723]	26/06/23	2,351	2,370	2,253	2,266	-35	-1.521078	163,600	-
[1723]	26/06/22	2,319	2,395	2,276	2,301	-40	-1.708672	142,000	-
[1723]	26/06/19	2,336	2,401	2,322	2,341	-8	-0.34057	318,000	-
[1723]	26/06/18	2,349	2,401	2,307	2,349	+21	+0.902062	153,000	-
[1723]	26/06/17	2,319	2,368	2,305	2,328	+40	+1.748252	117,400	-
[1723]	26/06/16	2,359	2,377	2,288	2,288	-61	-2.59685	101,200	-
[1723]	26/06/15	2,308	2,398	2,261	2,349	+141	+6.38587	156,000	-
[1723]	26/06/12	2,234	2,271	2,208	2,208	+24	+1.098901	132,500	-
[1723]	26/06/11	2,167	2,199	2,107	2,184	-25	-1.131734	143,300	-
[1723]	26/06/10	2,190	2,269	2,178	2,209	-7	-0.315884	177,100	-
[1723]	26/06/09	2,185	2,233	2,157	2,216	+81	+3.793911	197,500	-
[1723]	26/06/08	2,102	2,181	2,033	2,135	-94	-4.217138	276,100	-
[1723]	26/06/05	2,261	2,285	2,201	2,229	+18	+0.814111	100,400	-
[1723]	26/06/04	2,192	2,240	2,151	2,211	+49	+2.26642	143,300	-
[1723]	26/06/03	2,187	2,198	2,136	2,162	-24	-1.097896	161,500	-
[1723]	26/06/02	2,215	2,220	2,124	2,186	-34	-1.531532	214,400	-
[1723]	26/06/01	2,445	2,450	2,220	2,220	-230	-9.387755	243,400	-
[1723]	26/05/29	2,340	2,450	2,303	2,450	+110	+4.700855	349,700	-
[1723]	26/05/28	2,351	2,408	2,285	2,340	-44	-1.845638	202,800	-
[1723]	26/05/27	2,495	2,507	2,378	2,384	-94	-3.793382	111,700	-
[1723]	26/05/26	2,413	2,583	2,340	2,478	+100	+4.205214	217,700	-
[1723]	26/05/25	2,347	2,400	2,305	2,378	+131	+5.829996	147,500	-
[1723]	26/05/22	2,255	2,265	2,184	2,247	+12	+0.536913	131,300	-
[1723]	26/05/21	2,237	2,260	2,186	2,235	+44	+2.008215	147,600	-
[1723]	26/05/20	2,243	2,243	2,132	2,191	-102	-4.448321	185,800	-
[1723]	26/05/19	2,351	2,420	2,274	2,293	-31	-1.333907	132,800	-
[1723]	26/05/18	2,480	2,494	2,318	2,324	-181	-7.225549	266,400	-
[1723]	26/05/15	2,535	2,670	2,504	2,505	-71	-2.756211	208,200	-
[1723]	26/05/14	2,540	2,604	2,499	2,576	-13	-0.502124	149,600	-
[1723]	26/05/13	2,575	2,623	2,544	2,589	-18	-0.690449	135,300	-
[1723]	26/05/12	2,560	2,705	2,549	2,607	+40	+1.558239	177,200	-
[1723]	26/05/11	2,700	2,700	2,545	2,567	-163	-5.970696	270,500	-
[1723]	26/05/08	2,610	2,839	2,610	2,730	+127	+4.878986	391,300	-
[1723]	26/05/07	2,574	2,620	2,336	2,603	+91	+3.622611	1,003,200	-
[1723]	26/05/01	2,510	2,524	2,390	2,512	+102	+4.232365	266,000	-
[1723]	26/04/30	2,494	2,494	2,377	2,410	-34	-1.391162	251,700	-
[1723]	26/04/28	2,321	2,444	2,298	2,444	+125	+5.390254	215,200	-
[1723]	26/04/27	2,288	2,340	2,223	2,319	+5	+0.216076	176,600	-
[1723]	26/04/24	2,370	2,375	2,288	2,314	-55	-2.321655	150,800	-
[1723]	26/04/23	2,430	2,465	2,350	2,369	-97	-3.933496	156,800	-
[1723]	26/04/22	2,464	2,466	2,381	2,466	-22	-0.884244	118,600	-
[1723]	26/04/21	2,488	2,550	2,447	2,488	-23	-0.91597	117,600	-
[1723]	26/04/20	2,504	2,545	2,479	2,511	+19	+0.76244	110,700	-
[1723]	26/04/17	2,550	2,550	2,491	2,492	-59	-2.312819	119,900	-
[1723]	26/04/16	2,646	2,646	2,547	2,551	-51	-1.960031	132,900	-
[1723]	26/04/15	2,771	2,778	2,584	2,602	-148	-5.381818	228,800	-
[1723]	26/04/14	2,762	2,817	2,686	2,750	+55	+2.040816	311,700	-
[1723]	26/04/13	2,623	2,717	2,596	2,695	+95	+3.653846	313,200	-
[1723]	26/04/10	2,524	2,686	2,524	2,600	+126	+5.092967	346,500	-
[1723]	26/04/09	2,482	2,485	2,413	2,474	+91	+3.818716	265,900	-
[1723]	26/04/08	2,420	2,420	2,331	2,383	+113	+4.977974	185,300	-
[1723]	26/04/07	2,273	2,301	2,231	2,270	+47	+2.11426	226,100	-
[1723]	26/04/06	2,175	2,255	2,175	2,223	+37	+1.692589	175,100	-
[1723]	26/04/03	2,237	2,287	2,163	2,186	-101	-4.416266	297,600	-
[1723]	26/04/02	2,379	2,403	2,253	2,287	-102	-4.269569	323,600	-
[1723]	26/04/01	2,385	2,391	2,240	2,389	+178	+8.050656	276,100	-
[1723]	26/03/31	2,221	2,302	2,181	2,211	+19	+0.866788	224,900	-
[1723]	26/03/30	2,140	2,228	2,040	2,192	-120	-5.190311	274,700	-
[1723]	26/03/27	2,375	2,380	2,282	2,312	-80	-3.344482	272,000	-
[1723]	26/03/26	2,512	2,535	2,377	2,392	-83	-3.353535	227,200	-
[1723]	26/03/25	2,467	2,517	2,467	2,475	+35	+1.434426	197,600	-
[1723]	26/03/24	2,482	2,507	2,402	2,440	+70	+2.953586	232,000	-
[1723]	26/03/23	2,457	2,510	2,365	2,370	-227	-8.740855	264,400	-
[1723]	26/03/19	2,590	2,612	2,530	2,597	-63	-2.368421	391,600	-
[1723]	26/03/18	2,605	2,672	2,590	2,660	+83	+3.220799	211,600	-
[1723]	26/03/17	2,650	2,650	2,562	2,577	+32	+1.257367	250,800	-
[1723]	26/03/16	2,577	2,610	2,505	2,545	-50	-1.926782	315,600	-
[1723]	26/03/13	2,580	2,637	2,572	2,595	-60	-2.259887	268,400	-
[1723]	26/03/12	2,722	2,735	2,647	2,655	-67	-2.461425	185,600	-
[1723]	26/03/11	2,717	2,785	2,712	2,722	+17	+0.628466	233,200	-
[1723]	26/03/10	2,715	2,740	2,647	2,705	+140	+5.45809	286,400	-
[1723]	26/03/09	2,642	2,642	2,462	2,565	-227	-8.130372	534,800	-
[1723]	26/03/06	2,832	2,840	2,730	2,792	-83	-2.886957	333,600	-
[1723]	26/03/05	3,070	3,070	2,817	2,875	+88	+3.157517	526,800	-
[1723]	26/03/04	2,832	2,947	2,717	2,787	-195	-6.539235	443,600	-
[1723]	26/03/03	3,047	3,147	2,982	2,982	-65	-2.133246	368,800	-
[1723]	26/03/02	3,035	3,085	2,977	3,047	0	0	303,200	-
[1723]	26/02/27	2,915	3,052	2,912	3,047	+162	+5.615251	1,892,000	-
[1723]	26/02/26	2,855	2,927	2,817	2,885	+33	+1.157083	281,600	-
[1723]	26/02/25	2,897	2,935	2,837	2,852	-25	-0.868961	329,200	-
[1723]	26/02/24	2,870	2,907	2,797	2,877	+20	+0.700035	323,600	-
[1723]	26/02/20	2,942	2,970	2,810	2,857	-50	-1.719986	385,600	-
[1723]	26/02/19	2,907	3,000	2,872	2,907	+27	+0.9375	303,600	-
[1723]	26/02/18	2,882.5	2,930	2,810	2,880	+12.5	+0.43592	342,000	-
[1723]	26/02/17	2,805	2,880	2,775	2,867.5	+67.5	+2.410714	260,800	-
[1723]	26/02/16	2,867.5	2,915	2,757.5	2,800	-57.5	-2.012248	338,400	-
[1723]	26/02/13	3,015	3,025	2,815	2,857.5	-170	-5.615194	369,200	-
[1723]	26/02/12	2,877.5	3,047.5	2,875	3,027.5	+180	+6.321335	385,200	-
[1723]	26/02/10	2,947.5	2,970	2,820	2,847.5	-100	-3.392706	452,400	-
[1723]	26/02/09	3,040	3,040	2,925	2,947.5	-17.5	-0.590219	470,800	-
[1723]	26/02/06	2,845	2,967.5	2,790	2,965	+120	+4.217926	454,000	-
[1723]	26/02/05	2,812.5	2,872.5	2,767.5	2,845	+60	+2.154399	305,600	-
[1723]	26/02/04	2,872.5	2,885	2,715	2,785	-62.5	-2.194908	442,400	-
[1723]	26/02/03	2,775	2,887.5	2,730	2,847.5	+190	+7.149577	453,600	-
[1723]	26/02/02	2,667.5	2,762.5	2,612.5	2,657.5	+12.5	+0.47259	503,200	-
[1723]	26/01/30	2,560	2,660	2,510	2,645	+137.5	+5.483549	587,600	-
[1723]	26/01/29	2,400	2,575	2,342.5	2,507.5	+135	+5.6902	800,400	-
[1723]	26/01/28	2,550	2,592.5	2,300	2,372.5	-165	-6.502463	680,800	-
[1723]	26/01/27	2,505	2,542.5	2,457.5	2,537.5	+32.5	+1.297405	242,400	-
[1723]	26/01/26	2,502.5	2,555	2,472.5	2,505	+2.5	+0.0999	326,000	-
[1723]	26/01/23	2,492.5	2,537.5	2,465	2,502.5	-12.5	-0.497018	265,600	-
[1723]	26/01/22	2,472.5	2,535	2,415	2,515	+100	+4.140787	366,000	-
[1723]	26/01/21	2,337.5	2,495	2,315	2,415	+2.5	+0.103627	462,000	-
[1723]	26/01/20	2,455	2,482.5	2,352.5	2,412.5	-42.5	-1.731161	355,200	-
[1723]	26/01/19	2,375	2,485	2,370	2,455	+80	+3.368421	436,400	-
[1723]	26/01/16	2,357.5	2,397.5	2,325	2,375	+50	+2.150538	335,600	-
[1723]	26/01/15	2,292.5	2,382.5	2,287.5	2,325	+37.5	+1.639344	364,400	-
[1723]	26/01/14	2,250	2,312.5	2,245	2,287.5	+30	+1.328904	301,200	-
[1723]	26/01/13	2,182.5	2,270	2,155	2,257.5	+112.5	+5.244755	431,200	-
[1723]	26/01/09	2,142.5	2,155	2,075	2,145	+30	+1.41844	287,600	-
[1723]	26/01/08	2,075	2,150	2,040	2,115	+55	+2.669903	331,200	-
[1723]	26/01/07	2,025	2,090	2,017.5	2,060	+22.5	+1.104294	186,000	-
[1723]	26/01/06	1,987.5	2,107.5	1,987.5	2,037.5	+77.5	+3.954082	272,400	-
[1723]	26/01/05	1,962.5	1,992.5	1,952.5	1,960	-17.5	-0.884956	198,400	-
[1723]	25/12/30	1,947.5	2,007.5	1,927.5	1,977.5	+35	+1.801802	196,000	-
[1723]	25/12/29	1,932.5	1,960	1,927.5	1,942.5	+5	+0.258065	121,600	-
[1723]	25/12/26	1,917.5	1,942.5	1,917.5	1,937.5	+20	+1.043025	121,600	-
[1723]	25/12/25	1,955	1,955	1,892.5	1,917.5	-10	-0.518807	196,000	-
[1723]	25/12/24	1,950	1,950	1,925	1,927.5	-7.5	-0.387597	116,800	-
[1723]	25/12/23	1,937.5	1,952.5	1,925	1,935	-2.5	-0.129032	142,800	-
[1723]	25/12/22	1,915	1,960	1,892.5	1,937.5	+45	+2.377807	194,800	-
[1723]	25/12/19	1,827.5	1,915	1,827.5	1,892.5	+50	+2.713704	208,000	-
[1723]	25/12/18	1,830	1,855	1,812.5	1,842.5	-25	-1.338688	150,000	-
[1723]	25/12/17	1,832.5	1,902.5	1,785	1,867.5	+52.5	+2.892562	256,800	-
[1723]	25/12/16	1,917.5	1,925	1,802.5	1,815	-92.5	-4.849279	329,600	-
[1723]	25/12/15	1,835	1,920	1,812.5	1,907.5	+62.5	+3.387534	256,000	-
[1723]	25/12/12	1,827.5	1,845	1,785	1,845	+35	+1.933702	153,600	-
[1723]	25/12/11	1,782.5	1,857.5	1,770	1,810	+45	+2.549575	253,200	-
[1723]	25/12/10	1,780	1,782.5	1,747.5	1,765	+12.5	+0.713267	156,400	-
[1723]	25/12/09	1,737.5	1,770	1,725	1,752.5	+37.5	+2.186589	203,200	-
[1723]	25/12/08	1,670	1,727.5	1,662.5	1,715	+60	+3.625378	156,800	-
[1723]	25/12/05	1,615	1,675	1,602.5	1,655	+42.5	+2.635659	105,600	-
[1723]	25/12/04	1,640	1,657.5	1,600	1,612.5	-22.5	-1.376147	126,000	-
[1723]	25/12/03	1,622.5	1,647.5	1,582.5	1,635	+12.5	+0.770416	131,600	-
[1723]	25/12/02	1,680	1,700	1,620	1,622.5	-75	-4.418262	126,400	-
[1723]	25/12/01	1,705	1,707.5	1,652.5	1,697.5	-10	-0.585652	135,600	-
[1723]	25/11/28	1,670	1,710	1,670	1,707.5	+55	+3.32829	138,800	-
[1723]	25/11/27	1,597.5	1,660	1,597.5	1,652.5	+72.5	+4.588608	181,600	-
[1723]	25/11/26	1,545	1,580	1,535	1,580	+45	+2.931596	99,200	-
[1723]	25/11/25	1,572.5	1,572.5	1,532.5	1,535	-40	-2.539683	77,200	-
[1723]	25/11/21	1,527.5	1,577.5	1,527.5	1,575	-2.5	-0.158479	91,600	-
[1723]	25/11/20	1,590	1,600	1,570	1,577.5	+17.5	+1.121795	104,400	-
[1723]	25/11/19	1,545	1,572.5	1,500	1,560	+10	+0.645161	180,800	-
[1723]	25/11/18	1,595	1,617.5	1,550	1,550	-37.5	-2.362205	130,000	-
[1723]	25/11/17	1,572.5	1,597.5	1,567.5	1,587.5	+15	+0.953895	66,800	-
[1723]	25/11/14	1,615	1,615	1,562.5	1,572.5	-25	-1.564945	126,000	-
[1723]	25/11/13	1,635	1,645	1,597.5	1,597.5	-15	-0.930233	177,200	-
[1723]	25/11/12	1,577.5	1,627.5	1,572.5	1,612.5	+35	+2.2187	197,200	-
[1723]	25/11/11	1,592.5	1,630	1,562.5	1,577.5	-15	-0.941915	225,600	-
[1723]	25/11/10	1,512.5	1,595	1,512.5	1,592.5	+92.5	+6.166667	256,800	-
[1723]	25/11/07	1,507.5	1,515	1,480	1,500	-2.5	-0.166389	116,000	-
[1723]	25/11/06	1,477.5	1,510	1,470	1,502.5	+20	+1.349073	151,200	-
[1723]	25/11/05	1,530	1,532.5	1,430	1,482.5	-62.5	-4.045307	482,000	-
[1723]	25/11/04	1,410	1,560	1,397.5	1,545	+175	+12.773723	976,800	-
[1723]	25/10/31	1,377.5	1,392.5	1,352.5	1,370	0	0	116,800	-
[1723]	25/10/30	1,355	1,387.5	1,355	1,370	0	0	152,400	-
[1723]	25/10/29	1,365	1,402.5	1,347.5	1,370	+47.5	+3.591682	181,600	-
[1723]	25/10/28	1,345	1,367.5	1,322.5	1,322.5	-20	-1.489758	96,000	-
[1723]	25/10/27	1,297.5	1,345	1,297.5	1,342.5	+55	+4.271845	120,000	-
[1723]	25/10/24	1,307.5	1,307.5	1,272.5	1,287.5	-22.5	-1.717557	111,600	-
[1723]	25/10/23	1,297.5	1,317.5	1,292.5	1,310	+12.5	+0.963391	64,800	-
[1723]	25/10/22	1,270	1,307.5	1,262.5	1,297.5	+35	+2.772277	52,400	-
[1723]	25/10/21	1,280	1,282.5	1,262.5	1,262.5	-10	-0.785855	61,600	-
[1723]	25/10/20	1,270	1,280	1,262.5	1,272.5	+15	+1.192843	34,000	-
[1723]	25/10/17	1,252.5	1,270	1,252.5	1,257.5	-12.5	-0.984252	26,400	-
[1723]	25/10/16	1,265	1,280	1,260	1,270	+7.5	+0.594059	40,000	-
[1723]	25/10/15	1,260	1,282.5	1,260	1,262.5	+15	+1.202405	51,200	-
[1723]	25/10/14	1,257.5	1,280	1,245	1,247.5	-35	-2.729045	84,000	-
[1723]	25/10/10	1,345	1,345	1,282.5	1,282.5	-62.5	-4.64684	97,600	-
[1723]	25/10/09	1,360	1,360	1,332.5	1,345	-5	-0.37037	69,600	-
[1723]	25/10/08	1,315	1,362.5	1,315	1,350	+25	+1.886792	106,000	-
[1723]	25/10/07	1,307.5	1,332.5	1,290	1,325	+20	+1.532567	85,200	-
[1723]	25/10/06	1,292.5	1,312.5	1,285	1,305	+37.5	+2.95858	60,000	-
[1723]	25/10/03	1,272.5	1,280	1,267.5	1,267.5	0	0	36,800	-
[1723]	25/10/02	1,277.5	1,292.5	1,267.5	1,267.5	-7.5	-0.588235	56,400	-
[1723]	25/10/01	1,302.5	1,305	1,272.5	1,275	-45	-3.409091	69,200	-
[1723]	25/09/30	1,307.5	1,322.5	1,295	1,320	+2.5	+0.189753	54,000	-
[1723]	25/09/29	1,327.5	1,327.5	1,297.5	1,317.5	-15	-1.125704	35,200	-
[1723]	25/09/26	1,297.5	1,342.5	1,297.5	1,332.5	+10	+0.756144	47,600	-
[1723]	25/09/25	1,322.5	1,330	1,312.5	1,322.5	+10	+0.761905	68,800	-
[1723]	25/09/24	1,292.5	1,312.5	1,277.5	1,312.5	+5	+0.382409	98,800	-
[1723]	25/09/22	1,295	1,312.5	1,295	1,307.5	+15	+1.160542	66,000	-
[1723]	25/09/19	1,290	1,355	1,280	1,292.5	+12.5	+0.976563	1,328,400	-
[1723]	25/09/18	1,272.5	1,290	1,255	1,280	+10	+0.787402	55,600	-
[1723]	25/09/17	1,300	1,300	1,250	1,270	-10	-0.78125	86,400	-
[1723]	25/09/16	1,230	1,287.5	1,213.75	1,280	0	0	168,800	-
[1723]	25/09/12	1,297.5	1,307.5	1,277.5	1,280	-2.5	-0.194932	66,800	-
[1723]	25/09/11	1,280	1,297.5	1,280	1,282.5	+2.5	+0.195313	91,200	-
[1723]	25/09/10	1,287.5	1,295	1,275	1,280	-2.5	-0.194932	68,000	-
[1723]	25/09/09	1,287.5	1,317.5	1,280	1,282.5	-2.5	-0.194553	119,600	-
[1723]	25/09/08	1,270	1,292.5	1,270	1,285	+10	+0.784314	114,400	-
[1723]	25/09/05	1,282.5	1,295	1,275	1,275	-7.5	-0.584795	72,000	-