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
[173A]	26/10/29	1,753	1,776	1,651	1,682	-71.0	-4.05	36,300	7,095,518,720
[173A]	26/10/28	1,880	1,882	1,750	1,753	-156.0	-8.17	39,100	7,395,032,064
[173A]	26/10/27	1,825	1,914	1,770	1,909	+102.0	+5.64	46,500	8,053,118,464
[173A]	26/10/26	1,877	1,877	1,770	1,807	-30.0	-1.63	33,400	7,622,831,104
[173A]	26/10/23	1,815	1,913	1,731	1,837	-62.0	-3.26	68,500	7,749,386,240
[173A]	26/10/22	1,793	1,936	1,793	1,899	+146.0	+8.33	115,400	8,010,933,248
[173A]	26/10/21	1,700	1,818	1,700	1,753	+93.0	+5.60	44,000	7,395,032,064
[173A]	26/10/20	1,775	1,790	1,660	1,660	-112.0	-6.32	40,200	7,002,711,552
[173A]	26/10/19	1,741	1,875	1,735	1,772	-8.0	-0.45	47,200	7,475,183,616
[173A]	26/10/16	1,699	1,832	1,699	1,780	+95.0	+5.64	73,700	7,508,931,584
[173A]	26/10/15	1,694	1,790	1,661	1,685	-114.0	-6.34	107,800	7,108,174,336
[173A]	26/10/14	1,925	1,925	1,730	1,799	-86.0	-4.56	147,400	7,589,083,136
[173A]	26/10/13	1,900	2,180	1,835	1,885	+65.0	+3.57	363,200	7,951,874,560
[173A]	26/10/09	1,890	2,088	1,724	1,820	-342.0	-15.82	331,000	7,677,671,936
[173A]	26/10/08	1,827	2,162	1,800	2,162	+400.0	+22.70	434,500	9,120,399,360
[173A]	26/10/07	1,760	1,888	1,711	1,762	+122.0	+7.44	75,200	7,432,998,912
[173A]	26/10/06	1,617	1,769	1,610	1,640	+41.0	+2.56	28,400	6,918,341,632
[173A]	26/10/05	1,599	1,609	1,564	1,599	0	+0.00	2,100	6,745,382,912
[173A]	26/10/02	1,616	1,616	1,598	1,599	+2.0	+0.13	1,100	6,745,382,912
[173A]	26/10/01	1,600	1,601	1,580	1,597	-3.0	-0.19	1,400	6,736,946,176
[173A]	26/09/30	1,557	1,604	1,557	1,600	+3.0	+0.19	3,300	6,749,601,792
[173A]	26/09/29	1,568	1,600	1,550	1,597	+28.0	+1.78	1,900	6,736,946,176
[173A]	26/09/28	1,600	1,600	1,566	1,569	-31.0	-1.94	1,100	6,618,828,288
[173A]	26/09/25	1,609	1,609	1,596	1,600	+1.0	+0.06	3,900	6,749,601,792
[173A]	26/09/24	1,600	1,654	1,595	1,599	+35.0	+2.24	17,300	6,745,382,912
[173A]	26/09/18	1,561	1,565	1,536	1,564	+4.0	+0.26	1,200	6,597,735,424
[173A]	26/09/17	1,553	1,591	1,553	1,560	-6.0	-0.38	1,400	6,580,861,440
[173A]	26/09/16	1,530	1,566	1,530	1,566	+27.0	+1.75	800	6,606,172,672
[173A]	26/09/15	1,554	1,554	1,509	1,539	-30.0	-1.91	3,000	6,492,273,152
[173A]	26/09/14	1,555	1,569	1,553	1,569	+4.0	+0.26	600	6,618,828,288
[173A]	26/09/11	1,543	1,569	1,525	1,565	+40.0	+2.62	2,300	6,601,954,304
[173A]	26/09/10	1,525	1,529	1,525	1,525	+4.0	+0.26	300	6,433,213,952
[173A]	26/09/09	1,512	1,545	1,511	1,521	+6.0	+0.40	2,100	6,416,339,968
[173A]	26/09/08	1,554	1,559	1,512	1,515	-48.0	-3.07	2,000	6,391,029,248
[173A]	26/09/07	1,563	1,591	1,562	1,563	-2.0	-0.13	700	6,593,517,056
[173A]	26/09/04	1,565	1,596	1,565	1,565	0	+0.00	1,300	6,601,954,304
[173A]	26/09/03	1,553	1,597	1,553	1,565	+5.0	+0.32	1,700	6,601,954,304
[173A]	26/09/02	1,585	1,597	1,560	1,560	-6.0	-0.38	5,200	6,580,861,440
[173A]	26/09/01	1,567	1,597	1,550	1,566	-1.0	-0.06	1,700	6,606,172,672
[173A]	26/08/31	1,557	1,567	1,556	1,567	+10.0	+0.64	1,900	6,610,391,040
[173A]	26/08/28	1,557	1,557	1,557	1,557	-3.0	-0.19	100	6,568,205,824
[173A]	26/08/27	1,556	1,565	1,549	1,560	-8.0	-0.51	1,600	6,580,861,440
[173A]	26/08/26	1,575	1,575	1,550	1,568	-6.0	-0.38	1,600	6,614,609,408
[173A]	26/08/25	1,593	1,593	1,560	1,574	+5.0	+0.32	2,500	6,639,920,640
[173A]	26/08/24	1,574	1,577	1,569	1,569	-5.0	-0.32	1,700	6,618,828,288
[173A]	26/08/21	1,541	1,576	1,541	1,574	+33.0	+2.14	3,500	6,639,920,640
[173A]	26/08/20	1,524	1,549	1,515	1,541	-9.0	-0.58	3,500	6,500,093,440
[173A]	26/08/19	1,539	1,568	1,539	1,550	-25.0	-1.59	1,000	6,538,056,704
[173A]	26/08/18	1,581	1,583	1,570	1,575	-6.0	-0.38	1,000	6,643,509,248
[173A]	26/08/17	1,615	1,624	1,578	1,581	+6.0	+0.38	17,500	6,668,817,920
[173A]	26/08/14	1,500	1,579	1,489	1,575	+105.0	+7.14	17,700	6,643,509,248
[173A]	26/08/13	1,505	1,505	1,465	1,470	-38.0	-2.52	2,300	6,200,608,256
[173A]	26/08/12	1,460	1,508	1,460	1,508	+54.0	+3.71	1,200	6,360,896,512
[173A]	26/08/10	1,486	1,499	1,454	1,454	-2.0	-0.14	6,600	6,133,118,976
[173A]	26/08/07	1,476	1,476	1,456	1,456	-40.0	-2.67	600	6,141,555,200
[173A]	26/08/06	1,482	1,513	1,482	1,496	+16.0	+1.08	1,700	6,310,279,168
[173A]	26/08/05	1,518	1,518	1,470	1,480	-38.0	-2.50	1,600	6,242,789,376
[173A]	26/08/04	1,480	1,519	1,480	1,518	+8.0	+0.53	1,400	6,403,077,120
[173A]	26/08/03	1,530	1,530	1,490	1,510	-20.0	-1.31	1,500	6,369,332,736
[173A]	26/07/31	1,530	1,530	1,522	1,530	+12.0	+0.79	1,200	6,453,694,464
[173A]	26/07/30	1,520	1,520	1,483	1,518	-3.0	-0.20	1,200	6,403,077,120
[173A]	26/07/29	1,528	1,530	1,509	1,521	+2.0	+0.13	2,300	6,415,731,712
[173A]	26/07/28	1,519	1,529	1,508	1,519	-1.0	-0.07	6,600	6,407,295,488
[173A]	26/07/27	1,534	1,534	1,500	1,520	-5.0	-0.33	2,100	6,411,513,344
[173A]	26/07/24	1,478	1,585	1,457	1,525	+77.0	+5.32	22,300	6,432,604,160
[173A]	26/07/23	1,444	1,469	1,425	1,448	+11.0	+0.77	2,700	6,107,810,304
[173A]	26/07/22	1,462	1,462	1,426	1,437	-33.0	-2.24	2,600	6,061,411,328
[173A]	26/07/21	1,490	1,490	1,436	1,470	-9.0	-0.61	4,000	6,200,608,256
[173A]	26/07/17	1,481	1,482	1,450	1,479	-3	-0.20	2,900	-
[173A]	26/07/16	1,450	1,482	1,450	1,482	+25	+1.72	3,600	-
[173A]	26/07/15	1,458	1,478	1,456	1,457	+9	+0.62	2,400	-
[173A]	26/07/14	1,445	1,448	1,426	1,448	+8	+0.56	1,000	-
[173A]	26/07/13	1,434	1,456	1,423	1,440	+36	+2.56	1,100	-
[173A]	26/07/10	1,399	1,450	1,399	1,404	+5	+0.36	6,200	-
[173A]	26/07/09	1,385	1,420	1,385	1,399	0	0.00	2,900	-
[173A]	26/07/08	1,390	1,400	1,390	1,399	0	0.00	2,100	-
[173A]	26/07/07	1,390	1,399	1,380	1,399	+4	+0.29	1,200	-
[173A]	26/07/06	1,370	1,430	1,370	1,395	+25	+1.82	9,700	-
[173A]	26/07/03	1,341	1,370	1,341	1,370	+12	+0.88	800	-
[173A]	26/07/02	1,393	1,394	1,325	1,358	-12	-0.88	4,800	-
[173A]	26/07/01	1,370	1,395	1,353	1,370	0	0.00	4,700	-
[173A]	26/06/30	1,381	1,394	1,370	1,370	0	0.00	600	-
[173A]	26/06/29	1,338	1,394	1,337	1,370	+23	+1.71	2,300	-
[173A]	26/06/26	1,334	1,347	1,333	1,347	-1	-0.07	500	-
[173A]	26/06/25	1,370	1,370	1,343	1,348	+5	+0.37	1,900	-
[173A]	26/06/24	1,364	1,375	1,343	1,343	-21	-1.54	900	-
[173A]	26/06/23	1,322	1,394	1,322	1,364	+13	+0.96	2,100	-
[173A]	26/06/22	1,390	1,390	1,351	1,351	-47	-3.36	800	-
[173A]	26/06/19	1,381	1,399	1,369	1,398	+8	+0.58	1,200	-
[173A]	26/06/18	1,384	1,390	1,381	1,390	+6	+0.43	2,300	-
[173A]	26/06/17	1,377	1,389	1,354	1,384	+60	+4.53	3,700	-
[173A]	26/06/16	1,313	1,324	1,313	1,324	-19	-1.41	1,100	-
[173A]	26/06/15	1,290	1,349	1,285	1,343	+38	+2.91	4,300	-
[173A]	26/06/12	1,295	1,309	1,278	1,305	-2	-0.15	1,700	-
[173A]	26/06/11	1,307	1,319	1,306	1,307	-7	-0.53	800	-
[173A]	26/06/10	1,304	1,315	1,292	1,314	+8	+0.61	3,800	-
[173A]	26/06/09	1,320	1,320	1,306	1,306	-23	-1.73	1,400	-
[173A]	26/06/08	1,321	1,329	1,321	1,329	-10	-0.75	700	-
[173A]	26/06/05	1,339	1,339	1,328	1,339	+1	+0.07	1,200	-
[173A]	26/06/04	1,335	1,339	1,335	1,338	+3	+0.22	2,100	-
[173A]	26/06/03	1,350	1,350	1,320	1,335	-17	-1.26	3,800	-
[173A]	26/06/02	1,347	1,354	1,334	1,352	+20	+1.50	1,000	-
[173A]	26/06/01	1,345	1,359	1,332	1,332	-18	-1.33	5,300	-
[173A]	26/05/29	1,350	1,350	1,350	1,350	+7	+0.52	600	-
[173A]	26/05/28	1,344	1,344	1,333	1,343	+7	+0.52	900	-
[173A]	26/05/27	1,336	1,346	1,335	1,336	0	0.00	2,700	-
[173A]	26/05/26	1,340	1,340	1,334	1,336	-5	-0.37	1,400	-
[173A]	26/05/25	1,377	1,377	1,340	1,341	-6	-0.45	2,600	-
[173A]	26/05/22	1,350	1,351	1,340	1,347	-12.0	-0.88	1,800	-
[173A]	26/05/21	1,369	1,369	1,349	1,359	-10.0	-0.73	2,500	-
[173A]	26/05/20	1,351	1,370	1,351	1,369	+19.0	+1.41	3,600	-
[173A]	26/05/19	1,341	1,372	1,341	1,350	+9.0	+0.67	4,300	-
[173A]	26/05/18	1,355	1,355	1,338	1,341	-15.0	-1.11	5,400	-
[173A]	26/05/15	1,388	1,419	1,356	1,356	-30.0	-2.16	12,200	-
[173A]	26/05/14	1,377	1,389	1,373	1,386	-11.0	-0.79	1,300	-
[173A]	26/05/13	1,385	1,397	1,385	1,397	-1.0	-0.07	400	-
[173A]	26/05/12	1,404	1,419	1,385	1,398	-6.0	-0.43	2,800	-
[173A]	26/05/11	1,399	1,430	1,399	1,404	+19.0	+1.37	2,200	-
[173A]	26/05/08	1,386	1,402	1,383	1,385	-1.0	-0.07	3,200	-
[173A]	26/05/07	1,390	1,403	1,371	1,386	-2.0	-0.14	13,200	-
[173A]	26/05/01	1,406	1,414	1,388	1,388	-26.0	-1.84	4,800	-
[173A]	26/04/30	1,426	1,426	1,411	1,414	-12.0	-0.84	1,300	-
[173A]	26/04/28	1,406	1,448	1,406	1,426	+20.0	+1.42	3,300	-
[173A]	26/04/27	1,497	1,497	1,406	1,406	-36	-2.50	8,800	-
[173A]	26/04/24	1,417	1,444	1,411	1,442	+12	+0.84	1,800	-
[173A]	26/04/23	1,445	1,473	1,406	1,430	-13	-0.90	10,400	-
[173A]	26/04/22	1,439	1,480	1,435	1,443	+4	+0.28	10,600	-
[173A]	26/04/21	1,464	1,467	1,433	1,439	-17	-1.17	3,000	-
[173A]	26/04/20	1,436	1,456	1,436	1,456	-3	-0.21	1,100	-
[173A]	26/04/17	1,429	1,464	1,429	1,459	+22	+1.53	4,800	-
[173A]	26/04/16	1,485	1,488	1,435	1,437	+2	+0.14	8,700	-
[173A]	26/04/15	1,439	1,458	1,435	1,435	-6	-0.42	2,400	-
[173A]	26/04/14	1,423	1,463	1,423	1,441	+18	+1.26	4,300	-
[173A]	26/04/13	1,447	1,447	1,423	1,423	-35	-2.40	3,000	-
[173A]	26/04/10	1,470	1,470	1,440	1,458	-7	-0.48	1,000	-
[173A]	26/04/09	1,444	1,465	1,444	1,465	+11	+0.76	400	-
[173A]	26/04/08	1,451	1,468	1,451	1,454	－	－	3,600	-
[173A]	26/04/07	－	－	－	1,455	－	－	0	-
[173A]	26/04/06	1,450	1,475	1,445	1,455	-9	-0.61	700	-
[173A]	26/04/03	1,487	1,488	1,454	1,464	-19	-1.28	1,800	-
[173A]	26/04/02	1,497	1,497	1,442	1,483	+16	+1.09	5,500	-
[173A]	26/04/01	1,453	1,517	1,434	1,467	+34	+2.37	19,600	-
[173A]	26/03/31	1,436	1,456	1,426	1,433	+25	+1.78	700	-
[173A]	26/03/30	1,430	1,442	1,402	1,408	-36	-2.49	2,900	-
[173A]	26/03/27	1,443	1,444	1,432	1,444	+1	+0.07	1,300	-
[173A]	26/03/26	1,432	1,443	1,431	1,443	+15	+1.05	600	-
[173A]	26/03/25	1,441	1,449	1,428	1,428	+17	+1.20	3,200	-
[173A]	26/03/24	1,428	1,453	1,409	1,411	-5	-0.35	2,300	-
[173A]	26/03/23	1,440	1,449	1,410	1,416	-38	-2.61	5,300	-
[173A]	26/03/19	1,445	1,475	1,445	1,454	-19	-1.29	1,400	-
[173A]	26/03/18	1,434	1,473	1,432	1,473	+37	+2.58	4,900	-
[173A]	26/03/17	1,436	1,436	1,435	1,436	0	0.00	400	-
[173A]	26/03/16	1,429	1,436	1,429	1,436	-19	-1.31	600	-
[173A]	26/03/13	1,429	1,455	1,429	1,455	－	－	1,500	-
[173A]	26/03/12	－	－	－	1,440	－	－	0	-
[173A]	26/03/11	1,420	1,488	1,420	1,440	+23	+1.62	7,900	-
[173A]	26/03/10	1,417	1,417	1,417	1,417	-9	-0.63	200	-
[173A]	26/03/09	1,419	1,446	1,416	1,426	-23	-1.59	4,400	-
[173A]	26/03/06	1,412	1,474	1,412	1,449	+28	+1.97	4,700	-
[173A]	26/03/05	1,435	1,459	1,421	1,421	-14	-0.98	2,500	-
[173A]	26/03/04	1,448	1,463	1,422	1,435	-28	-1.91	3,200	-
[173A]	26/03/03	1,470	1,475	1,463	1,463	+13	+0.90	4,000	-
[173A]	26/03/02	1,446	1,454	1,437	1,450	-1	-0.07	4,000	-
[173A]	26/02/27	1,447	1,467	1,447	1,451	+4	+0.28	3,800	-
[173A]	26/02/26	1,431	1,458	1,431	1,447	+16	+1.12	2,500	-
[173A]	26/02/25	1,450	1,450	1,431	1,431	+6	+0.42	3,900	-
[173A]	26/02/24	1,435	1,435	1,415	1,425	-10	-0.70	3,800	-
[173A]	26/02/20	1,410	1,439	1,409	1,435	+14	+0.99	3,600	-
[173A]	26/02/19	1,402	1,437	1,399	1,421	+19	+1.36	4,200	-
[173A]	26/02/18	1,397	1,427	1,397	1,402	-5	-0.36	5,100	-
[173A]	26/02/17	1,402	1,438	1,400	1,407	+5	+0.36	6,700	-
[173A]	26/02/16	1,443	1,450	1,402	1,402	-37	-2.57	8,900	-
[173A]	26/02/13	1,481	1,481	1,439	1,439	-42	-2.84	16,500	-
[173A]	26/02/12	1,499	1,512	1,480	1,481	-18	-1.20	2,700	-
[173A]	26/02/10	1,465	1,506	1,465	1,499	+34	+2.32	1,000	-
[173A]	26/02/09	1,488	1,504	1,465	1,465	-14	-0.95	11,100	-
[173A]	26/02/06	1,521	1,521	1,476	1,479	-42	-2.76	13,100	-
[173A]	26/02/05	1,534	1,538	1,495	1,521	+5	+0.33	5,800	-
[173A]	26/02/04	1,518	1,550	1,490	1,516	-14	-0.92	16,400	-
[173A]	26/02/03	1,551	1,551	1,530	1,530	-21	-1.35	1,400	-
[173A]	26/02/02	1,495	1,563	1,489	1,551	+50	+3.33	2,700	-
[173A]	26/01/30	1,522	1,547	1,486	1,501	-29	-1.90	19,300	-
[173A]	26/01/29	1,541	1,541	1,530	1,530	-26	-1.67	1,300	-
[173A]	26/01/28	1,553	1,558	1,525	1,556	+5	+0.32	4,800	-
[173A]	26/01/27	1,603	1,618	1,531	1,551	-50	-3.12	25,000	-
[173A]	26/01/26	1,520	1,850	1,501	1,601	+64	+4.16	77,400	-
[173A]	26/01/23	1,550	1,550	1,537	1,537	+2	+0.13	1,900	-
[173A]	26/01/22	1,525	1,550	1,523	1,535	+10	+0.66	1,300	-
[173A]	26/01/21	1,522	1,551	1,520	1,525	-15	-0.97	3,700	-
[173A]	26/01/20	1,535	1,555	1,514	1,540	+12	+0.79	17,500	-
[173A]	26/01/19	1,545	1,545	1,525	1,528	-18	-1.16	3,100	-
[173A]	26/01/16	1,568	1,568	1,546	1,546	-14	-0.90	2,800	-
[173A]	26/01/15	1,568	1,574	1,555	1,560	+13	+0.84	3,900	-
[173A]	26/01/14	1,563	1,572	1,547	1,547	-27	-1.72	4,000	-
[173A]	26/01/13	1,580	1,590	1,564	1,574	+10	+0.64	2,700	-
[173A]	26/01/09	1,550	1,564	1,550	1,564	+14	+0.90	1,800	-
[173A]	26/01/08	1,556	1,556	1,543	1,550	-6	-0.39	600	-
[173A]	26/01/07	1,541	1,556	1,540	1,556	+16	+1.04	1,800	-
[173A]	26/01/06	1,551	1,551	1,535	1,540	+5	+0.33	3,600	-
[173A]	26/01/05	1,540	1,570	1,535	1,535	+3	+0.20	2,500	-
[173A]	25/12/30	1,530	1,540	1,530	1,532	+1	+0.07	1,300	-
[173A]	25/12/29	1,536	1,550	1,525	1,531	+1	+0.07	2,400	-
[173A]	25/12/26	1,544	1,556	1,527	1,530	-25	-1.61	6,000	-
[173A]	25/12/25	1,505	1,633	1,500	1,555	+53	+3.53	36,700	-
[173A]	25/12/24	1,500	1,503	1,491	1,502	-3	-0.20	2,800	-
[173A]	25/12/23	1,480	1,518	1,468	1,505	+36	+2.45	13,100	-
[173A]	25/12/22	1,477	1,480	1,467	1,469	-1	-0.07	5,800	-
[173A]	25/12/19	1,462	1,470	1,456	1,470	+8	+0.55	6,000	-
[173A]	25/12/18	1,457	1,466	1,457	1,462	+5	+0.34	1,600	-
[173A]	25/12/17	1,463	1,467	1,457	1,457	-5	-0.34	2,200	-
[173A]	25/12/16	1,460	1,470	1,450	1,462	+2	+0.14	53,200	-
[173A]	25/12/15	1,451	1,468	1,451	1,460	+14	+0.97	4,100	-
[173A]	25/12/12	1,453	1,464	1,446	1,446	-9	-0.62	3,000	-
[173A]	25/12/11	1,468	1,471	1,455	1,455	-18	-1.22	3,500	-
[173A]	25/12/10	1,467	1,473	1,460	1,473	+2	+0.14	3,100	-
[173A]	25/12/09	1,480	1,484	1,471	1,471	-13	-0.88	3,100	-
[173A]	25/12/08	1,502	1,505	1,477	1,484	-17	-1.13	7,300	-
[173A]	25/12/05	1,505	1,510	1,501	1,501	-7	-0.46	1,600	-
[173A]	25/12/04	1,504	1,520	1,504	1,508	-15	-0.98	2,800	-
[173A]	25/12/03	1,500	1,529	1,500	1,523	+11	+0.73	1,200	-
[173A]	25/12/02	1,530	1,530	1,512	1,512	-18	-1.18	1,400	-
[173A]	25/12/01	1,518	1,530	1,518	1,530	+11	+0.72	1,100	-
[173A]	25/11/28	1,514	1,536	1,490	1,519	+22	+1.47	8,600	-
[173A]	25/11/27	1,496	1,497	1,496	1,497	+3	+0.20	5,700	-
[173A]	25/11/26	1,481	1,494	1,481	1,494	+13	+0.88	1,400	-
[173A]	25/11/25	1,509	1,509	1,481	1,481	+2	+0.14	3,800	-
[173A]	25/11/21	1,479	1,492	1,476	1,479	-6	-0.40	4,100	-
[173A]	25/11/20	1,512	1,512	1,480	1,485	+3	+0.20	3,300	-
[173A]	25/11/19	1,511	1,517	1,480	1,482	-39	-2.56	5,800	-
[173A]	25/11/18	1,519	1,533	1,500	1,521	0	0.00	8,200	-
[173A]	25/11/17	1,522	1,550	1,520	1,521	-16	-1.04	6,300	-
[173A]	25/11/14	1,590	1,709	1,520	1,537	-49	-3.09	26,000	-
[173A]	25/11/13	1,604	1,604	1,586	1,586	-4	-0.25	1,200	-
[173A]	25/11/12	1,600	1,600	1,590	1,590	-17	-1.06	800	-
[173A]	25/11/11	1,599	1,607	1,598	1,607	+9	+0.56	800	-
[173A]	25/11/10	1,582	1,598	1,582	1,598	+22	+1.40	900	-
[173A]	25/11/07	1,579	1,600	1,573	1,576	-11	-0.69	2,600	-
[173A]	25/11/06	1,600	1,600	1,587	1,587	-29	-1.79	200	-
[173A]	25/11/05	1,580	1,616	1,577	1,616	+16	+1.00	5,400	-
[173A]	25/11/04	1,601	1,610	1,600	1,600	0	0.00	3,600	-
[173A]	25/10/31	1,604	1,620	1,590	1,600	-4	-0.25	2,400	-
[173A]	25/10/30	1,590	1,604	1,590	1,604	+8	+0.50	1,900	-
[173A]	25/10/29	1,615	1,615	1,580	1,596	-19	-1.18	8,300	-
[173A]	25/10/28	1,660	1,664	1,615	1,615	-51	-3.06	4,900	-
[173A]	25/10/27	1,693	1,693	1,650	1,666	+11	+0.66	3,900	-
[173A]	25/10/24	1,691	1,691	1,655	1,655	-38	-2.24	1,700	-
[173A]	25/10/23	1,666	1,695	1,661	1,693	+5	+0.30	2,600	-
[173A]	25/10/22	1,662	1,688	1,662	1,688	+26	+1.56	2,300	-
[173A]	25/10/21	1,664	1,664	1,638	1,662	-2	-0.12	1,800	-
[173A]	25/10/20	1,648	1,664	1,620	1,664	+34	+2.09	6,900	-
[173A]	25/10/17	1,624	1,630	1,624	1,630	-1	-0.06	700	-
[173A]	25/10/16	1,619	1,638	1,608	1,631	-12	-0.73	3,300	-
[173A]	25/10/15	1,602	1,684	1,602	1,643	+41	+2.56	2,100	-
[173A]	25/10/14	1,652	1,677	1,602	1,602	-98	-5.76	13,200	-
[173A]	25/10/10	1,678	1,709	1,675	1,700	+23	+1.37	9,700	-
[173A]	25/10/09	1,690	1,710	1,677	1,677	-3	-0.18	14,900	-
[173A]	25/10/08	1,617	1,680	1,617	1,680	+64	+3.96	11,000	-
[173A]	25/10/07	1,597	1,617	1,590	1,616	+14	+0.87	14,900	-
[173A]	25/10/06	1,593	1,614	1,593	1,602	+12	+0.75	5,400	-
[173A]	25/10/03	1,590	1,607	1,580	1,590	-1	-0.06	6,100	-
[173A]	25/10/02	1,591	1,605	1,590	1,591	-8	-0.50	3,200	-
[173A]	25/10/01	1,600	1,600	1,596	1,599	-29	-1.78	4,300	-
[173A]	25/09/30	1,616	1,628	1,601	1,628	+12	+0.74	2,800	-
[173A]	25/09/29	1,593	1,616	1,593	1,616	+5	+0.31	5,800	-
[173A]	25/09/26	1,646	1,646	1,588	1,611	-23	-1.41	9,300	-
[173A]	25/09/25	1,687	1,687	1,631	1,634	-17	-1.03	6,200	-
[173A]	25/09/24	1,684	1,697	1,622	1,651	-29	-1.73	14,900	-
[173A]	25/09/22	1,689	1,693	1,672	1,680	+1	+0.06	9,000	-
[173A]	25/09/19	1,665	1,680	1,647	1,679	+14	+0.84	10,900	-
[173A]	25/09/18	1,614	1,671	1,611	1,665	+23	+1.40	8,600	-
[173A]	25/09/17	1,628	1,667	1,616	1,642	-26	-1.56	17,600	-
[173A]	25/09/16	1,594	1,681	1,583	1,668	+89	+5.64	24,900	-
[173A]	25/09/12	1,542	1,580	1,542	1,579	+29	+1.87	5,800	-
[173A]	25/09/11	1,543	1,556	1,543	1,550	0	0.00	4,200	-
[173A]	25/09/10	1,539	1,559	1,533	1,550	+10	+0.65	6,900	-
[173A]	25/09/09	1,555	1,555	1,540	1,540	-17	-1.09	4,900	-
[173A]	25/09/08	1,544	1,557	1,540	1,557	+12	+0.78	5,000	-
[173A]	25/09/05	1,518	1,549	1,512	1,545	+31	+2.05	14,300	-