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
[1815]	26/10/29	2,123	2,135	2,102	2,115	-7	-0.329877	542,800	58,927,714,304
[1815]	26/10/28	2,163	2,175	2,122	2,122	-32	-1.485608	147,200	59,122,749,440
[1815]	26/10/27	2,162	2,168	2,139	2,154	-4	-0.185357	128,700	60,014,325,760
[1815]	26/10/26	2,136	2,167	2,132	2,158	+15	+0.699953	106,500	60,125,773,824
[1815]	26/10/23	2,147	2,147	2,118	2,143	-9	-0.418216	182,500	59,707,846,656
[1815]	26/10/22	2,170	2,176	2,148	2,152	-18	-0.829493	81,800	59,958,603,776
[1815]	26/10/21	2,169	2,183	2,150	2,170	+19	+0.88331	92,600	60,460,113,920
[1815]	26/10/20	2,171	2,180	2,140	2,151	-29	-1.330275	135,200	59,930,738,688
[1815]	26/10/19	2,159	2,190	2,150	2,180	-2	-0.091659	134,000	60,738,732,032
[1815]	26/10/16	2,120	2,182	2,120	2,182	+76	+3.608737	141,500	60,794,458,112
[1815]	26/10/15	2,137	2,144	2,105	2,106	-63	-2.904564	255,800	58,676,957,184
[1815]	26/10/14	2,181	2,186	2,154	2,169	-18	-0.823045	90,800	60,432,252,928
[1815]	26/10/13	2,178	2,198	2,169	2,187	+16	+0.736988	133,900	60,933,767,168
[1815]	26/10/09	2,158	2,192	2,158	2,171	+3	+0.138376	121,300	60,487,974,912
[1815]	26/10/08	2,166	2,177	2,122	2,168	-22	-1.004566	256,600	60,404,391,936
[1815]	26/10/07	2,218	2,233	2,190	2,190	-41	-1.837741	177,000	61,017,350,144
[1815]	26/10/06	2,222	2,234	2,205	2,231	+11	+0.495495	189,800	62,159,683,584
[1815]	26/10/05	2,264	2,265	2,211	2,220	-50	-2.202643	241,100	61,853,204,480
[1815]	26/10/02	2,288	2,303	2,261	2,270	-27	-1.175446	146,100	63,246,295,040
[1815]	26/10/01	2,270	2,297	2,253	2,297	+25	+1.100352	154,200	63,998,562,304
[1815]	26/09/30	2,229	2,286	2,228	2,272	+54	+2.434626	154,800	63,302,017,024
[1815]	26/09/29	2,281	2,284	2,207	2,218	-64.5	-2.825849	212,300	61,797,482,496
[1815]	26/09/28	2,305	2,310	2,282.5	2,282.5	0	0	154,200	63,594,680,320
[1815]	26/09/25	2,275	2,292.5	2,265	2,282.5	+12.5	+0.550661	139,000	63,594,680,320
[1815]	26/09/24	2,285	2,287.5	2,265	2,270	+7.5	+0.331492	164,400	63,246,409,728
[1815]	26/09/18	2,292.5	2,300	2,260	2,262.5	-22.5	-0.984683	136,600	63,037,444,096
[1815]	26/09/17	2,260	2,287.5	2,260	2,285	+25	+1.106195	87,600	63,664,336,896
[1815]	26/09/16	2,250	2,295	2,250	2,260	+25	+1.118568	118,800	62,967,791,616
[1815]	26/09/15	2,237.5	2,242.5	2,217.5	2,235	+7.5	+0.3367	94,400	62,271,242,240
[1815]	26/09/14	2,217.5	2,242.5	2,212.5	2,227.5	+17.5	+0.791855	86,000	62,062,280,704
[1815]	26/09/11	2,205	2,255	2,192.5	2,210	-30	-1.339286	202,800	61,574,696,960
[1815]	26/09/10	2,262.5	2,282.5	2,227.5	2,240	-42.5	-1.861993	134,200	62,410,551,296
[1815]	26/09/09	2,250	2,282.5	2,237.5	2,282.5	+37.5	+1.670379	171,000	63,594,680,320
[1815]	26/09/08	2,247.5	2,282.5	2,227.5	2,245	-2.5	-0.111235	184,600	62,549,860,352
[1815]	26/09/07	2,250	2,260	2,237.5	2,247.5	+12.5	+0.559284	108,600	62,619,516,928
[1815]	26/09/04	2,247.5	2,252.5	2,222.5	2,235	-12.5	-0.556174	141,400	62,271,242,240
[1815]	26/09/03	2,252.5	2,260	2,230	2,247.5	+15	+0.671892	209,800	62,619,516,928
[1815]	26/09/02	2,270	2,290	2,225	2,232.5	-70	-3.040174	230,000	62,201,589,760
[1815]	26/09/01	2,255	2,302.5	2,240	2,302.5	+27.5	+1.208791	155,600	64,151,920,640
[1815]	26/08/31	2,285	2,290	2,260	2,275	-12.5	-0.546448	115,000	63,385,718,784
[1815]	26/08/28	2,275	2,307.5	2,257.5	2,287.5	+12.5	+0.549451	217,400	63,733,989,376
[1815]	26/08/27	2,260	2,292.5	2,252.5	2,275	0	0	163,400	63,385,718,784
[1815]	26/08/26	2,225	2,280	2,220	2,275	+50	+2.247191	194,000	63,385,718,784
[1815]	26/08/25	2,200	2,237.5	2,197.5	2,225	+5	+0.225225	145,000	61,992,624,128
[1815]	26/08/24	2,177.5	2,227.5	2,172.5	2,220	+42.5	+1.95178	157,000	61,853,315,072
[1815]	26/08/21	2,137.5	2,177.5	2,135	2,177.5	+7.5	+0.345622	85,400	60,669,186,048
[1815]	26/08/20	2,125	2,175	2,125	2,170	+50	+2.358491	119,000	60,460,224,512
[1815]	26/08/19	2,172.5	2,172.5	2,107.5	2,120	-62.5	-2.863688	335,600	59,067,129,856
[1815]	26/08/18	2,225	2,225	2,180	2,182.5	-45	-2.020202	168,400	60,808,495,104
[1815]	26/08/17	2,175	2,230	2,170	2,227.5	+55	+2.531646	250,200	62,062,280,704
[1815]	26/08/14	2,140	2,180	2,132.5	2,172.5	+22.5	+1.046512	144,800	60,529,876,992
[1815]	26/08/13	2,130	2,162.5	2,122.5	2,150	+40	+1.895735	241,400	59,902,984,192
[1815]	26/08/12	2,110	2,122.5	2,105	2,110	-2.5	-0.118343	223,800	58,788,511,744
[1815]	26/08/10	2,120	2,137.5	2,095	2,112.5	-20	-0.937866	255,000	58,858,168,320
[1815]	26/08/07	2,175	2,187.5	2,122.5	2,132.5	-7.5	-0.350467	370,800	59,415,404,544
[1815]	26/08/06	2,252.5	2,282.5	2,130	2,140	-97.5	-4.357542	522,000	59,624,366,080
[1815]	26/08/05	2,235	2,262.5	2,225	2,237.5	+15	+0.674916	156,000	62,340,898,816
[1815]	26/08/04	2,167.5	2,225	2,167.5	2,222.5	+37.5	+1.716247	163,800	61,922,971,648
[1815]	26/08/03	2,197.5	2,197.5	2,132.5	2,185	-15	-0.681818	259,800	60,878,151,680
[1815]	26/07/31	2,215	2,235	2,177.5	2,200	+12.5	+0.571429	131,400	61,296,078,848
[1815]	26/07/30	2,175	2,207.5	2,142.5	2,187.5	-12.5	-0.568182	222,800	60,947,804,160
[1815]	26/07/29	2,255	2,255	2,162.5	2,200	-27.5	-1.234568	292,200	61,296,078,848
[1815]	26/07/28	2,277.5	2,277.5	2,202.5	2,227.5	-52.5	-2.302632	230,400	62,062,280,704
[1815]	26/07/27	2,275	2,287.5	2,240	2,280	+30	+1.333333	144,200	63,525,027,840
[1815]	26/07/24	2,247.5	2,257.5	2,222.5	2,250	-7.5	-0.332226	173,400	62,689,173,504
[1815]	26/07/23	2,252.5	2,292.5	2,245	2,257.5	+5	+0.221976	158,800	62,898,135,040
[1815]	26/07/22	2,245	2,287.5	2,245	2,252.5	+2.5	+0.111111	164,400	62,758,825,984
[1815]	26/07/21	2,205	2,270	2,205	2,250	+57.5	+2.622577	213,600	62,689,173,504
[1815]	26/07/17	2,267.5	2,285	2,170	2,192.5	-97.5	-4.257642	311,600	-
[1815]	26/07/16	2,325	2,342.5	2,272.5	2,290	-42.5	-1.822079	200,800	-
[1815]	26/07/15	2,360	2,405	2,267.5	2,332.5	+42.5	+1.855895	323,000	-
[1815]	26/07/14	2,212.5	2,312.5	2,205	2,290	+82.5	+3.737259	218,600	-
[1815]	26/07/13	2,272.5	2,285	2,202.5	2,207.5	-52.5	-2.323009	181,200	-
[1815]	26/07/10	2,297.5	2,297.5	2,252.5	2,260	-5	-0.220751	112,600	-
[1815]	26/07/09	2,272.5	2,287.5	2,245	2,265	-30	-1.30719	144,200	-
[1815]	26/07/08	2,340	2,340	2,272.5	2,295	-62.5	-2.651113	200,000	-
[1815]	26/07/07	2,295	2,375	2,290	2,357.5	+97.5	+4.314159	192,400	-
[1815]	26/07/06	2,247.5	2,305	2,242.5	2,260	+30	+1.345291	99,800	-
[1815]	26/07/03	2,212.5	2,252.5	2,212.5	2,230	+27.5	+1.248581	112,400	-
[1815]	26/07/02	2,215	2,242.5	2,192.5	2,202.5	-5	-0.226501	84,600	-
[1815]	26/07/01	2,200	2,225	2,200	2,207.5	+32.5	+1.494253	73,400	-
[1815]	26/06/30	2,240	2,240	2,172.5	2,175	-35	-1.58371	120,200	-
[1815]	26/06/29	2,217.5	2,245	2,167.5	2,210	+15	+0.683371	133,200	-
[1815]	26/06/26	2,172.5	2,202.5	2,160	2,195	+22.5	+1.035673	127,400	-
[1815]	26/06/25	2,222.5	2,222.5	2,172.5	2,172.5	-20	-0.912201	87,800	-
[1815]	26/06/24	2,230	2,252.5	2,187.5	2,192.5	-40	-1.791713	91,400	-
[1815]	26/06/23	2,282.5	2,297.5	2,232.5	2,232.5	-67.5	-2.934783	80,600	-
[1815]	26/06/22	2,270	2,302.5	2,252.5	2,300	+25	+1.098901	99,800	-
[1815]	26/06/19	2,312.5	2,350	2,260	2,275	-32.5	-1.408451	139,000	-
[1815]	26/06/18	2,255	2,360	2,255	2,307.5	+60	+2.669633	182,800	-
[1815]	26/06/17	2,230	2,292.5	2,230	2,247.5	+15	+0.671892	82,600	-
[1815]	26/06/16	2,285	2,292.5	2,230	2,232.5	-52.5	-2.297593	125,400	-
[1815]	26/06/15	2,232.5	2,302.5	2,232.5	2,285	+122.5	+5.66474	151,800	-
[1815]	26/06/12	2,165	2,192.5	2,152.5	2,162.5	+20	+0.933489	114,000	-
[1815]	26/06/11	2,130	2,152.5	2,102.5	2,142.5	-15	-0.695249	104,400	-
[1815]	26/06/10	2,125	2,165	2,125	2,157.5	+17.5	+0.817757	94,400	-
[1815]	26/06/09	2,152.5	2,192.5	2,130	2,140	+7.5	+0.3517	125,800	-
[1815]	26/06/08	2,115	2,137.5	2,090	2,132.5	-17.5	-0.813953	198,800	-
[1815]	26/06/05	2,092.5	2,157.5	2,092.5	2,150	+57.5	+2.747909	149,200	-
[1815]	26/06/04	2,145	2,157.5	2,092.5	2,092.5	-72.5	-3.34873	200,400	-
[1815]	26/06/03	2,137.5	2,177.5	2,122.5	2,165	+27.5	+1.28655	154,200	-
[1815]	26/06/02	2,207.5	2,207.5	2,100	2,137.5	-120	-5.315615	267,600	-
[1815]	26/06/01	2,290	2,312.5	2,235	2,257.5	-37.5	-1.633987	234,600	-
[1815]	26/05/29	2,342.5	2,347.5	2,295	2,295	-47.5	-2.027748	109,800	-
[1815]	26/05/28	2,325	2,365	2,302.5	2,342.5	+17.5	+0.752688	122,000	-
[1815]	26/05/27	2,340	2,367.5	2,312.5	2,325	+17.5	+0.758397	166,600	-
[1815]	26/05/26	2,300	2,322.5	2,242.5	2,307.5	-2.5	-0.108225	210,800	-
[1815]	26/05/25	2,362.5	2,400	2,310	2,310	-25	-1.070664	176,200	-
[1815]	26/05/22	2,340	2,352.5	2,312.5	2,335	+12.5	+0.538213	111,000	-
[1815]	26/05/21	2,342.5	2,352.5	2,315	2,322.5	+15	+0.650054	132,800	-
[1815]	26/05/20	2,375	2,375	2,240	2,307.5	-77.5	-3.249476	271,600	-
[1815]	26/05/19	2,370	2,422.5	2,357.5	2,385	+20	+0.845666	221,800	-
[1815]	26/05/18	2,382.5	2,407.5	2,305	2,365	-40	-1.663202	246,000	-
[1815]	26/05/15	2,485	2,550	2,375	2,405	-77.5	-3.121853	394,200	-
[1815]	26/05/14	2,457.5	2,565	2,332.5	2,482.5	+5	+0.201816	601,400	-
[1815]	26/05/13	2,510	2,520	2,460	2,477.5	-27.5	-1.097804	166,000	-
[1815]	26/05/12	2,510	2,565	2,497.5	2,505	+17.5	+0.703518	245,400	-
[1815]	26/05/11	2,462.5	2,495	2,455	2,487.5	+20	+0.810537	102,800	-
[1815]	26/05/08	2,477.5	2,497.5	2,425	2,467.5	-25	-1.003009	146,000	-
[1815]	26/05/07	2,510	2,540	2,492.5	2,492.5	+20	+0.808898	142,200	-
[1815]	26/05/01	2,470	2,515	2,417.5	2,472.5	+37.5	+1.540041	155,400	-
[1815]	26/04/30	2,455	2,457.5	2,405	2,435	-55	-2.208835	187,400	-
[1815]	26/04/28	2,440	2,510	2,440	2,490	+52.5	+2.153846	230,400	-
[1815]	26/04/27	2,397.5	2,455	2,367.5	2,437.5	+32.5	+1.351351	195,000	-
[1815]	26/04/24	2,445	2,455	2,397.5	2,405	-30	-1.232033	232,400	-
[1815]	26/04/23	2,500	2,530	2,412.5	2,435	-47.5	-1.913394	354,200	-
[1815]	26/04/22	2,450	2,490	2,435	2,482.5	+50	+2.055498	264,400	-
[1815]	26/04/21	2,405	2,440	2,390	2,432.5	+45	+1.884817	159,400	-
[1815]	26/04/20	2,357.5	2,392.5	2,345	2,387.5	+30	+1.272534	91,800	-
[1815]	26/04/17	2,370	2,377.5	2,335	2,357.5	-27.5	-1.15304	162,000	-
[1815]	26/04/16	2,355	2,397.5	2,342.5	2,385	+10	+0.421053	127,800	-
[1815]	26/04/15	2,397.5	2,420	2,365	2,375	-7.5	-0.314795	158,200	-
[1815]	26/04/14	2,385	2,395	2,362.5	2,382.5	+27.5	+1.167728	144,800	-
[1815]	26/04/13	2,390	2,422.5	2,330	2,355	-55	-2.282158	148,400	-
[1815]	26/04/10	2,470	2,477.5	2,380	2,410	-50	-2.03252	169,800	-
[1815]	26/04/09	2,485	2,492.5	2,447.5	2,460	-22.5	-0.906344	123,200	-
[1815]	26/04/08	2,495	2,510	2,457.5	2,482.5	+45	+1.846154	226,600	-
[1815]	26/04/07	2,430	2,447.5	2,390	2,437.5	+27.5	+1.141079	161,800	-
[1815]	26/04/06	2,382.5	2,432.5	2,382.5	2,410	+15	+0.626305	117,800	-
[1815]	26/04/03	2,400	2,417.5	2,372.5	2,395	+22.5	+0.948367	114,000	-
[1815]	26/04/02	2,395	2,452.5	2,362.5	2,372.5	-25	-1.042753	305,800	-
[1815]	26/04/01	2,325	2,402.5	2,315	2,397.5	+102.5	+4.466231	343,800	-
[1815]	26/03/31	2,220	2,325	2,195	2,295	+22.5	+0.990099	331,600	-
[1815]	26/03/30	2,175	2,272.5	2,170	2,272.5	-82.5	-3.503185	266,000	-
[1815]	26/03/27	2,325	2,377.5	2,320	2,355	+2.5	+0.10627	372,000	-
[1815]	26/03/26	2,397.5	2,397.5	2,332.5	2,352.5	-27.5	-1.155462	151,600	-
[1815]	26/03/25	2,345	2,397.5	2,335	2,380	+100	+4.385965	208,400	-
[1815]	26/03/24	2,285	2,305	2,250	2,280	+65	+2.934537	165,200	-
[1815]	26/03/23	2,300	2,300	2,205	2,215	-105	-4.525862	295,400	-
[1815]	26/03/19	2,375	2,382.5	2,320	2,320	-122.5	-5.015353	283,600	-
[1815]	26/03/18	2,350	2,450	2,330	2,442.5	+122.5	+5.280172	426,400	-
[1815]	26/03/17	2,252.5	2,375	2,232.5	2,320	+102.5	+4.622322	531,200	-
[1815]	26/03/16	2,205	2,242.5	2,195	2,217.5	+2.5	+0.112867	169,400	-
[1815]	26/03/13	2,185	2,232.5	2,180	2,215	-5	-0.225225	193,200	-
[1815]	26/03/12	2,252.5	2,275	2,210	2,220	-55	-2.417582	167,800	-
[1815]	26/03/11	2,307.5	2,325	2,275	2,275	+15	+0.663717	175,200	-
[1815]	26/03/10	2,225	2,285	2,222.5	2,260	+70	+3.196347	235,000	-
[1815]	26/03/09	2,165	2,197.5	2,127.5	2,190	-110	-4.782609	406,200	-
[1815]	26/03/06	2,297.5	2,315	2,262.5	2,300	-32.5	-1.393355	171,600	-
[1815]	26/03/05	2,367.5	2,390	2,310	2,332.5	+50	+2.190581	275,800	-
[1815]	26/03/04	2,327.5	2,352.5	2,220	2,282.5	-112.5	-4.697286	386,800	-
[1815]	26/03/03	2,452.5	2,505	2,395	2,395	-77.5	-3.134479	292,800	-
[1815]	26/03/02	2,425	2,497.5	2,405	2,472.5	-72.5	-2.848723	304,600	-
[1815]	26/02/27	2,435	2,550	2,435	2,545	+112.5	+4.624872	311,600	-
[1815]	26/02/26	2,392.5	2,445	2,390	2,432.5	+45	+1.884817	276,800	-
[1815]	26/02/25	2,357.5	2,390	2,330	2,387.5	+32.5	+1.380042	198,800	-
[1815]	26/02/24	2,357.5	2,372.5	2,320	2,355	0	0	178,400	-
[1815]	26/02/20	2,360	2,365	2,330	2,355	-10	-0.422833	210,400	-
[1815]	26/02/19	2,417.5	2,420	2,362.5	2,365	-35	-1.458333	290,600	-
[1815]	26/02/18	2,425	2,425	2,375	2,400	+25	+1.052632	249,400	-
[1815]	26/02/17	2,367.5	2,420	2,342.5	2,375	+7.5	+0.31679	338,000	-
[1815]	26/02/16	2,335	2,420	2,290	2,367.5	+2.5	+0.105708	866,400	-
[1815]	26/02/13	2,815	2,850	2,365	2,365	-500	-17.452007	569,600	-
[1815]	26/02/12	2,830	2,920	2,810	2,865	+35	+1.236749	287,400	-
[1815]	26/02/10	2,790	2,840	2,785	2,830	+65	+2.350814	203,400	-
[1815]	26/02/09	2,775	2,775	2,720	2,765	+55	+2.02952	240,200	-
[1815]	26/02/06	2,610	2,710	2,600	2,710	+105	+4.03071	219,400	-
[1815]	26/02/05	2,625	2,640	2,575	2,605	-5	-0.191571	151,400	-
[1815]	26/02/04	2,510	2,620	2,500	2,610	+100	+3.984064	306,200	-
[1815]	26/02/03	2,530	2,565	2,510	2,510	+17.5	+0.702106	166,400	-
[1815]	26/02/02	2,465	2,535	2,452.5	2,492.5	+62.5	+2.572016	225,200	-
[1815]	26/01/30	2,422.5	2,440	2,387.5	2,430	+2.5	+0.102987	136,600	-
[1815]	26/01/29	2,417.5	2,435	2,372.5	2,427.5	+10	+0.41365	174,600	-
[1815]	26/01/28	2,452.5	2,452.5	2,415	2,417.5	-70	-2.81407	191,400	-
[1815]	26/01/27	2,467.5	2,495	2,435	2,487.5	+20	+0.810537	200,000	-
[1815]	26/01/26	2,530	2,545	2,467.5	2,467.5	-97.5	-3.80117	208,000	-
[1815]	26/01/23	2,570	2,590	2,550	2,565	-5	-0.194553	107,000	-
[1815]	26/01/22	2,565	2,575	2,525	2,570	+20	+0.784314	167,600	-
[1815]	26/01/21	2,505	2,570	2,492.5	2,550	+5	+0.196464	176,200	-
[1815]	26/01/20	2,580	2,595	2,535	2,545	-35	-1.356589	150,600	-
[1815]	26/01/19	2,575	2,595	2,525	2,580	+30	+1.176471	181,600	-
[1815]	26/01/16	2,555	2,560	2,482.5	2,550	-10	-0.390625	241,200	-
[1815]	26/01/15	2,555	2,585	2,540	2,560	-10	-0.389105	184,000	-
[1815]	26/01/14	2,520	2,570	2,505	2,570	+75	+3.006012	219,600	-
[1815]	26/01/13	2,530	2,535	2,475	2,495	+70	+2.886598	252,400	-
[1815]	26/01/09	2,390	2,430	2,375	2,425	+50	+2.105263	224,600	-
[1815]	26/01/08	2,372.5	2,420	2,355	2,375	+20	+0.849257	193,200	-
[1815]	26/01/07	2,342.5	2,375	2,325	2,355	+15	+0.641026	151,800	-
[1815]	26/01/06	2,317.5	2,365	2,307.5	2,340	+27.5	+1.189189	157,400	-
[1815]	26/01/05	2,290	2,325	2,267.5	2,312.5	+40	+1.760176	196,000	-
[1815]	25/12/30	2,237.5	2,290	2,227.5	2,272.5	+35	+1.564246	193,600	-
[1815]	25/12/29	2,250	2,270	2,212.5	2,237.5	-10	-0.444939	197,000	-
[1815]	25/12/26	2,250	2,250	2,230	2,247.5	-2.5	-0.111111	89,000	-
[1815]	25/12/25	2,235	2,250	2,222.5	2,250	+25	+1.123596	102,800	-
[1815]	25/12/24	2,232.5	2,252.5	2,225	2,225	-10	-0.447427	122,400	-
[1815]	25/12/23	2,232.5	2,250	2,222.5	2,235	+5	+0.224215	167,200	-
[1815]	25/12/22	2,200	2,245	2,182.5	2,230	+45	+2.059497	296,400	-
[1815]	25/12/19	2,125	2,200	2,115	2,185	+62.5	+2.944641	245,800	-
[1815]	25/12/18	2,085	2,122.5	2,070	2,122.5	+45	+2.166065	171,400	-
[1815]	25/12/17	2,065	2,097.5	2,040	2,077.5	+27.5	+1.341463	152,600	-
[1815]	25/12/16	2,072.5	2,072.5	2,035	2,050	-5	-0.243309	67,000	-
[1815]	25/12/15	2,047.5	2,075	2,027.5	2,055	0	0	78,000	-
[1815]	25/12/12	2,040	2,055	2,030	2,055	+50	+2.493766	76,000	-
[1815]	25/12/11	2,050	2,050	2,005	2,005	-45	-2.195122	82,000	-
[1815]	25/12/10	2,055	2,070	2,027.5	2,050	+5	+0.244499	91,000	-
[1815]	25/12/09	2,087.5	2,100	2,040	2,045	-32.5	-1.56438	55,200	-
[1815]	25/12/08	2,045	2,082.5	2,037.5	2,077.5	+52.5	+2.592593	100,600	-
[1815]	25/12/05	2,037.5	2,057.5	2,012.5	2,025	-12.5	-0.613497	72,200	-
[1815]	25/12/04	2,012.5	2,042.5	2,005	2,037.5	+27.5	+1.368159	92,400	-
[1815]	25/12/03	2,000	2,020	1,992.5	2,010	+7.5	+0.374532	86,200	-
[1815]	25/12/02	2,027.5	2,032.5	1,980	2,002.5	-35	-1.717791	160,200	-
[1815]	25/12/01	2,122.5	2,122.5	2,032.5	2,037.5	-75	-3.550296	121,800	-
[1815]	25/11/28	2,050	2,125	2,050	2,112.5	+57.5	+2.798054	141,800	-
[1815]	25/11/27	2,042.5	2,057.5	2,032.5	2,055	+12.5	+0.611995	126,600	-
[1815]	25/11/26	1,990	2,042.5	1,990	2,042.5	+57.5	+2.896725	127,600	-
[1815]	25/11/25	2,000	2,005	1,967.5	1,985	-5	-0.251256	81,200	-
[1815]	25/11/21	1,900	1,990	1,895	1,990	+77.5	+4.052288	179,400	-
[1815]	25/11/20	1,925	1,945	1,912.5	1,912.5	+10	+0.525624	82,400	-
[1815]	25/11/19	1,905	1,927.5	1,892.5	1,902.5	-2.5	-0.131234	88,200	-
[1815]	25/11/18	1,932.5	1,942.5	1,880	1,905	-35	-1.804124	160,400	-
[1815]	25/11/17	1,990	1,992.5	1,920	1,940	-45	-2.267003	211,800	-
[1815]	25/11/14	1,985	1,997.5	1,937.5	1,985	+5	+0.252525	361,200	-
[1815]	25/11/13	1,947.5	2,032.5	1,927.5	1,980	+32.5	+1.668806	692,000	-
[1815]	25/11/12	1,922.5	1,952.5	1,917.5	1,947.5	+27.5	+1.432292	136,600	-
[1815]	25/11/11	1,917.5	1,925	1,890	1,920	-7.5	-0.389105	135,200	-
[1815]	25/11/10	1,907.5	1,930	1,900	1,927.5	+37.5	+1.984127	90,000	-
[1815]	25/11/07	1,887.5	1,895	1,867.5	1,890	-10	-0.526316	71,000	-
[1815]	25/11/06	1,887.5	1,927.5	1,877.5	1,900	+12.5	+0.662252	131,800	-
[1815]	25/11/05	1,862.5	1,890	1,812.5	1,887.5	+15	+0.801068	151,000	-
[1815]	25/11/04	1,860	1,890	1,835	1,872.5	+27.5	+1.490515	139,200	-
[1815]	25/10/31	1,842.5	1,845	1,827.5	1,845	+10	+0.544959	87,000	-
[1815]	25/10/30	1,810	1,842.5	1,795	1,835	+32.5	+1.803051	119,800	-
[1815]	25/10/29	1,797.5	1,820	1,790	1,802.5	+15	+0.839161	131,000	-
[1815]	25/10/28	1,855	1,855	1,782.5	1,787.5	-67.5	-3.638814	157,600	-
[1815]	25/10/27	1,855	1,875	1,845	1,855	+7.5	+0.405954	137,000	-
[1815]	25/10/24	1,842.5	1,847.5	1,820	1,847.5	+12.5	+0.681199	82,000	-
[1815]	25/10/23	1,820	1,840	1,817.5	1,835	+2.5	+0.136426	100,600	-
[1815]	25/10/22	1,800	1,842.5	1,795	1,832.5	+22.5	+1.243094	105,000	-
[1815]	25/10/21	1,830	1,835	1,805	1,810	-22.5	-1.227831	95,600	-
[1815]	25/10/20	1,822.5	1,835	1,807.5	1,832.5	+32.5	+1.805556	95,800	-
[1815]	25/10/17	1,795	1,800	1,765	1,800	+7.5	+0.41841	128,000	-
[1815]	25/10/16	1,780	1,795	1,772.5	1,792.5	+25	+1.414427	93,800	-
[1815]	25/10/15	1,725	1,775	1,717.5	1,767.5	+57.5	+3.362573	64,800	-
[1815]	25/10/14	1,702.5	1,725	1,680	1,710	-2.5	-0.145985	150,800	-
[1815]	25/10/10	1,752.5	1,752.5	1,705	1,712.5	-57.5	-3.248588	107,200	-
[1815]	25/10/09	1,772.5	1,787.5	1,757.5	1,770	0	0	72,200	-
[1815]	25/10/08	1,772.5	1,800	1,760	1,770	-2.5	-0.141044	129,600	-
[1815]	25/10/07	1,760	1,782.5	1,750	1,772.5	+12.5	+0.710227	72,400	-
[1815]	25/10/06	1,750	1,777.5	1,730	1,760	+45	+2.623907	154,200	-
[1815]	25/10/03	1,682.5	1,717.5	1,675	1,715	+27.5	+1.62963	82,800	-
[1815]	25/10/02	1,712.5	1,715	1,687.5	1,687.5	-25	-1.459854	87,600	-
[1815]	25/10/01	1,767.5	1,767.5	1,707.5	1,712.5	-45	-2.560455	112,400	-
[1815]	25/09/30	1,765	1,775	1,742.5	1,757.5	-20	-1.125176	92,000	-
[1815]	25/09/29	1,787.5	1,790	1,765	1,777.5	-7.5	-0.420168	50,200	-
[1815]	25/09/26	1,762.5	1,795	1,762.5	1,785	+20	+1.133144	71,000	-
[1815]	25/09/25	1,790	1,790	1,760	1,765	-17.5	-0.981767	63,400	-
[1815]	25/09/24	1,782.5	1,792.5	1,765	1,782.5	+12.5	+0.706215	117,200	-
[1815]	25/09/22	1,757.5	1,787.5	1,757.5	1,770	+17.5	+0.998573	71,800	-
[1815]	25/09/19	1,750	1,772.5	1,722.5	1,752.5	+17.5	+1.008646	258,400	-
[1815]	25/09/18	1,737.5	1,755	1,722.5	1,735	-2.5	-0.143885	62,600	-
[1815]	25/09/17	1,750	1,755	1,735	1,737.5	-17.5	-0.997151	72,200	-
[1815]	25/09/16	1,745	1,762.5	1,732.5	1,755	+12.5	+0.71736	65,800	-
[1815]	25/09/12	1,752.5	1,760	1,742.5	1,742.5	-10	-0.570613	82,000	-
[1815]	25/09/11	1,770	1,772.5	1,752.5	1,752.5	-10	-0.567376	31,600	-
[1815]	25/09/10	1,755	1,765	1,750	1,762.5	+15	+0.858369	55,600	-
[1815]	25/09/09	1,750	1,757.5	1,740	1,747.5	-2.5	-0.142857	52,800	-
[1815]	25/09/08	1,745	1,762.5	1,745	1,750	0	0	46,800	-
[1815]	25/09/05	1,742.5	1,752.5	1,727.5	1,750	+30	+0.86	78,800	-