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
[1898]	26/10/29	1,423	1,427	1,410	1,423	+5.0	+0.35	455,400	52,127,535,104
[1898]	26/10/28	1,443	1,443	1,418	1,418	-23.0	-1.60	231,500	51,944,374,272
[1898]	26/10/27	1,454	1,457	1,434	1,441	-18.0	-1.23	148,700	52,786,913,280
[1898]	26/10/26	1,453	1,459	1,449	1,459	+12.0	+0.83	161,700	53,446,291,456
[1898]	26/10/23	1,445	1,455	1,436	1,447	-5.0	-0.34	179,200	53,006,704,640
[1898]	26/10/22	1,441	1,455	1,441	1,452	+11.0	+0.76	131,900	53,189,865,472
[1898]	26/10/21	1,450	1,451	1,437	1,441	-5.0	-0.35	107,100	52,786,913,280
[1898]	26/10/20	1,452	1,457	1,441	1,446	-7.0	-0.48	139,500	52,970,074,112
[1898]	26/10/19	1,451	1,460	1,448	1,453	+2.0	+0.14	184,700	53,226,500,096
[1898]	26/10/16	1,447	1,458	1,440	1,451	+7.0	+0.48	133,600	53,153,234,944
[1898]	26/10/15	1,431	1,446	1,429	1,444	0	+0.00	214,200	52,896,808,960
[1898]	26/10/14	1,440	1,447	1,434	1,444	+5.0	+0.35	83,000	52,896,808,960
[1898]	26/10/13	1,428	1,442	1,421	1,439	+15.0	+1.05	147,800	52,713,648,128
[1898]	26/10/09	1,414	1,431	1,414	1,424	+10.0	+0.71	104,000	52,164,165,632
[1898]	26/10/08	1,425	1,425	1,403	1,414	-11.0	-0.77	217,000	51,797,843,968
[1898]	26/10/07	1,432	1,435	1,423	1,425	-11.0	-0.77	225,400	52,200,800,256
[1898]	26/10/06	1,448	1,451	1,436	1,436	+2.0	+0.14	162,900	52,603,752,448
[1898]	26/10/05	1,440	1,443	1,431	1,434	-8.0	-0.55	200,200	52,530,487,296
[1898]	26/10/02	1,453	1,459	1,438	1,442	-13.0	-0.89	121,000	52,823,547,904
[1898]	26/10/01	1,452	1,465	1,445	1,455	-3.0	-0.21	200,700	53,299,765,248
[1898]	26/09/30	1,434	1,460	1,433	1,458	+24.0	+1.67	185,800	53,409,660,928
[1898]	26/09/29	1,455	1,456	1,431	1,434	-47.0	-3.17	317,700	52,530,487,296
[1898]	26/09/28	1,493	1,493	1,481	1,481	-9.0	-0.60	265,100	54,252,199,936
[1898]	26/09/25	1,483	1,493	1,482	1,490	+7.0	+0.47	232,900	54,581,886,976
[1898]	26/09/24	1,493	1,493	1,481	1,483	-8.0	-0.54	203,900	54,325,465,088
[1898]	26/09/18	1,501	1,502	1,491	1,491	-11.0	-0.73	191,700	54,618,521,600
[1898]	26/09/17	1,491	1,504	1,491	1,502	+13.0	+0.87	91,000	55,021,473,792
[1898]	26/09/16	1,491	1,497	1,487	1,489	+5.0	+0.34	101,600	54,545,256,448
[1898]	26/09/15	1,480	1,485	1,476	1,484	+7.0	+0.47	98,500	54,362,095,616
[1898]	26/09/14	1,473	1,479	1,467	1,477	+4.0	+0.27	186,100	54,105,669,632
[1898]	26/09/11	1,470	1,480	1,464	1,473	-4.0	-0.27	133,400	53,959,143,424
[1898]	26/09/10	1,480	1,482	1,473	1,477	-13.0	-0.87	108,100	54,105,669,632
[1898]	26/09/09	1,486	1,493	1,482	1,490	-2.0	-0.13	129,000	54,581,886,976
[1898]	26/09/08	1,490	1,499	1,479	1,492	+1.0	+0.07	188,800	54,655,152,128
[1898]	26/09/07	1,495	1,500	1,489	1,491	-4.0	-0.27	136,900	54,618,521,600
[1898]	26/09/04	1,487	1,498	1,481	1,495	+7.0	+0.47	210,000	54,765,047,808
[1898]	26/09/03	1,495	1,498	1,488	1,488	-3.0	-0.20	129,400	54,508,625,920
[1898]	26/09/02	1,510	1,511	1,489	1,491	-20.0	-1.32	225,000	54,618,521,600
[1898]	26/09/01	1,493	1,512	1,489	1,511	+17.0	+1.14	200,600	55,351,164,928
[1898]	26/08/31	1,499	1,500	1,491	1,494	-7.0	-0.47	146,400	54,728,417,280
[1898]	26/08/28	1,500	1,507	1,493	1,501	0	+0.00	157,900	54,984,843,264
[1898]	26/08/27	1,508	1,512	1,499	1,501	-9.0	-0.60	120,900	54,984,843,264
[1898]	26/08/26	1,504	1,517	1,502	1,510	+8.0	+0.53	86,300	55,314,530,304
[1898]	26/08/25	1,503	1,507	1,495	1,502	+2.0	+0.13	101,400	55,021,473,792
[1898]	26/08/24	1,506	1,510	1,498	1,500	0	+0.00	166,100	54,948,208,640
[1898]	26/08/21	1,496	1,503	1,492	1,500	-2.0	-0.13	145,200	54,948,208,640
[1898]	26/08/20	1,495	1,504	1,490	1,502	+17.0	+1.14	140,700	55,021,473,792
[1898]	26/08/19	1,490	1,490	1,478	1,485	-6.0	-0.40	188,600	54,398,726,144
[1898]	26/08/18	1,486	1,496	1,483	1,491	+7.0	+0.47	121,500	54,618,521,600
[1898]	26/08/17	1,497	1,501	1,484	1,484	-11.0	-0.74	150,900	54,362,095,616
[1898]	26/08/14	1,465	1,495	1,459	1,495	+24.0	+1.63	264,800	54,765,047,808
[1898]	26/08/13	1,463	1,475	1,463	1,471	+11.0	+0.75	167,900	53,885,878,272
[1898]	26/08/12	1,453	1,462	1,449	1,460	+9.0	+0.62	182,100	53,482,926,080
[1898]	26/08/10	1,459	1,462	1,451	1,451	+4.0	+0.28	174,100	53,153,234,944
[1898]	26/08/07	1,449	1,455	1,445	1,447	-2.0	-0.14	229,600	53,006,704,640
[1898]	26/08/06	1,446	1,453	1,437	1,449	+4.0	+0.28	232,600	53,079,969,792
[1898]	26/08/05	1,455	1,458	1,426	1,445	-27.0	-1.83	468,700	52,933,443,584
[1898]	26/08/04	1,481	1,488	1,468	1,472	-9.0	-0.61	166,000	53,922,508,800
[1898]	26/08/03	1,501	1,501	1,471	1,481	-22.0	-1.46	180,600	54,252,199,936
[1898]	26/07/31	1,518	1,519	1,496	1,503	-13.0	-0.86	199,400	55,058,108,416
[1898]	26/07/30	1,500	1,522	1,492	1,516	+8.0	+0.53	169,200	55,534,325,760
[1898]	26/07/29	1,502	1,512	1,491	1,508	+19.0	+1.28	195,900	55,241,265,152
[1898]	26/07/28	1,493	1,495	1,485	1,489	-3.0	-0.20	157,900	54,545,256,448
[1898]	26/07/27	1,471	1,493	1,470	1,492	+23.0	+1.57	157,400	54,655,152,128
[1898]	26/07/24	1,470	1,470	1,462	1,469	-1.0	-0.07	102,800	53,812,613,120
[1898]	26/07/23	1,476	1,479	1,470	1,470	-6.0	-0.41	108,000	53,849,247,744
[1898]	26/07/22	1,477	1,481	1,468	1,476	+1.0	+0.07	129,800	54,069,039,104
[1898]	26/07/21	1,461	1,484	1,461	1,475	+23.0	+1.58	163,700	54,032,404,480
[1898]	26/07/17	1,461	1,467	1,448	1,452	-9	-0.62	152,900	-
[1898]	26/07/16	1,468	1,481	1,461	1,461	-1	-0.07	130,800	-
[1898]	26/07/15	1,467	1,470	1,459	1,462	+8	+0.55	141,800	-
[1898]	26/07/14	1,461	1,465	1,449	1,454	+3	+0.21	100,100	-
[1898]	26/07/13	1,470	1,481	1,451	1,451	-17	-1.16	126,100	-
[1898]	26/07/10	1,473	1,481	1,465	1,468	-10	-0.68	184,600	-
[1898]	26/07/09	1,470	1,478	1,462	1,478	+16	+1.09	119,700	-
[1898]	26/07/08	1,475	1,477	1,461	1,462	-13	-0.88	145,200	-
[1898]	26/07/07	1,477	1,489	1,472	1,475	+11	+0.75	117,900	-
[1898]	26/07/06	1,455	1,471	1,453	1,464	+12	+0.83	115,700	-
[1898]	26/07/03	1,455	1,460	1,452	1,452	+3	+0.21	127,900	-
[1898]	26/07/02	1,450	1,460	1,447	1,449	+5	+0.35	183,700	-
[1898]	26/07/01	1,449	1,455	1,443	1,444	-5	-0.35	94,200	-
[1898]	26/06/30	1,460	1,466	1,447	1,449	0	0.00	152,900	-
[1898]	26/06/29	1,445	1,454	1,441	1,449	+6	+0.42	150,300	-
[1898]	26/06/26	1,429	1,447	1,427	1,443	+14	+0.98	134,100	-
[1898]	26/06/25	1,430	1,434	1,425	1,429	0	0.00	101,900	-
[1898]	26/06/24	1,426	1,431	1,423	1,429	+6	+0.42	108,800	-
[1898]	26/06/23	1,442	1,449	1,422	1,423	-21	-1.45	152,200	-
[1898]	26/06/22	1,438	1,449	1,428	1,444	+16	+1.12	111,100	-
[1898]	26/06/19	1,442	1,452	1,426	1,428	-14	-0.97	126,500	-
[1898]	26/06/18	1,440	1,447	1,430	1,442	+9	+0.63	118,500	-
[1898]	26/06/17	1,440	1,453	1,431	1,433	+6	+0.42	155,100	-
[1898]	26/06/16	1,440	1,442	1,421	1,427	-13	-0.90	130,600	-
[1898]	26/06/15	1,432	1,446	1,430	1,440	+13	+0.91	125,000	-
[1898]	26/06/12	1,417	1,430	1,414	1,427	+11	+0.78	159,300	-
[1898]	26/06/11	1,420	1,420	1,406	1,416	-4	-0.28	107,200	-
[1898]	26/06/10	1,410	1,424	1,407	1,420	+10	+0.71	93,900	-
[1898]	26/06/09	1,420	1,432	1,407	1,410	-1	-0.07	101,700	-
[1898]	26/06/08	1,410	1,420	1,406	1,411	-17	-1.19	158,900	-
[1898]	26/06/05	1,405	1,434	1,403	1,428	+33	+2.37	152,300	-
[1898]	26/06/04	1,408	1,412	1,395	1,395	-15	-1.06	195,900	-
[1898]	26/06/03	1,406	1,417	1,398	1,410	-1	-0.07	171,600	-
[1898]	26/06/02	1,425	1,425	1,407	1,411	-22	-1.54	250,700	-
[1898]	26/06/01	1,430	1,436	1,417	1,433	+2	+0.14	285,400	-
[1898]	26/05/29	1,426	1,440	1,424	1,431	+1	+0.07	149,400	-
[1898]	26/05/28	1,425	1,434	1,415	1,430	+11	+0.78	143,500	-
[1898]	26/05/27	1,424	1,424	1,408	1,419	0	0.00	172,800	-
[1898]	26/05/26	1,413	1,431	1,404	1,419	+7	+0.50	152,600	-
[1898]	26/05/25	1,421	1,428	1,411	1,412	-9	-0.63	188,400	-
[1898]	26/05/22	1,424	1,428	1,414	1,421	-3.0	-0.21	171,200	-
[1898]	26/05/21	1,424	1,434	1,417	1,424	+8.0	+0.56	125,300	-
[1898]	26/05/20	1,450	1,451	1,410	1,416	-34.0	-2.34	237,500	-
[1898]	26/05/19	1,451	1,467	1,450	1,450	0	+0.00	215,500	-
[1898]	26/05/18	1,471	1,471	1,449	1,450	-21.0	-1.43	179,500	-
[1898]	26/05/15	1,482	1,491	1,463	1,471	-12.0	-0.81	141,700	-
[1898]	26/05/14	1,481	1,491	1,475	1,483	0	+0.00	135,400	-
[1898]	26/05/13	1,504	1,517	1,481	1,483	-27.0	-1.79	149,600	-
[1898]	26/05/12	1,501	1,516	1,496	1,510	+8.0	+0.53	153,900	-
[1898]	26/05/11	1,491	1,512	1,487	1,502	+10.0	+0.67	159,100	-
[1898]	26/05/08	1,524	1,536	1,481	1,492	+1.0	+0.07	314,600	-
[1898]	26/05/07	1,476	1,491	1,465	1,491	+29.0	+1.98	212,800	-
[1898]	26/05/01	1,458	1,465	1,444	1,462	+9.0	+0.62	106,700	-
[1898]	26/04/30	1,472	1,473	1,445	1,453	-34.0	-2.29	134,800	-
[1898]	26/04/28	1,452	1,487	1,448	1,487	+35.0	+2.41	134,500	-
[1898]	26/04/27	1,450	1,459	1,444	1,452	-1	-0.07	97,800	-
[1898]	26/04/24	1,463	1,467	1,450	1,453	-6	-0.41	76,800	-
[1898]	26/04/23	1,453	1,461	1,445	1,459	0	0.00	133,900	-
[1898]	26/04/22	1,465	1,467	1,451	1,459	-6	-0.41	141,000	-
[1898]	26/04/21	1,477	1,480	1,463	1,465	-10	-0.68	103,600	-
[1898]	26/04/20	1,478	1,483	1,465	1,475	+2	+0.14	138,400	-
[1898]	26/04/17	1,475	1,482	1,468	1,473	-2	-0.14	119,800	-
[1898]	26/04/16	1,481	1,487	1,472	1,475	-9	-0.61	154,600	-
[1898]	26/04/15	1,501	1,504	1,476	1,484	-9	-0.60	175,700	-
[1898]	26/04/14	1,510	1,517	1,486	1,493	-12	-0.80	161,600	-
[1898]	26/04/13	1,527	1,530	1,502	1,505	-28	-1.83	92,500	-
[1898]	26/04/10	1,560	1,568	1,528	1,533	-20	-1.29	77,700	-
[1898]	26/04/09	1,572	1,580	1,551	1,553	-17	-1.08	86,600	-
[1898]	26/04/08	1,565	1,574	1,564	1,570	+23	+1.49	126,200	-
[1898]	26/04/07	1,533	1,551	1,532	1,547	+18	+1.18	96,800	-
[1898]	26/04/06	1,535	1,540	1,528	1,529	-3	-0.20	58,700	-
[1898]	26/04/03	1,543	1,556	1,531	1,532	-16	-1.03	78,500	-
[1898]	26/04/02	1,556	1,577	1,538	1,548	+4	+0.26	150,000	-
[1898]	26/04/01	1,530	1,544	1,519	1,544	+44	+2.93	185,300	-
[1898]	26/03/31	1,506	1,517	1,497	1,500	-17	-1.12	159,600	-
[1898]	26/03/30	1,489	1,517	1,478	1,517	-63	-3.99	201,400	-
[1898]	26/03/27	1,561	1,586	1,560	1,580	+12	+0.77	158,300	-
[1898]	26/03/26	1,580	1,580	1,556	1,568	-10	-0.63	111,800	-
[1898]	26/03/25	1,578	1,583	1,573	1,578	+23	+1.48	115,700	-
[1898]	26/03/24	1,559	1,562	1,542	1,555	+22	+1.44	103,200	-
[1898]	26/03/23	1,550	1,551	1,529	1,533	-40	-2.54	165,300	-
[1898]	26/03/19	1,590	1,592	1,570	1,573	-28	-1.75	193,300	-
[1898]	26/03/18	1,580	1,603	1,580	1,601	+27	+1.72	99,200	-
[1898]	26/03/17	1,568	1,587	1,565	1,574	+16	+1.03	79,500	-
[1898]	26/03/16	1,563	1,573	1,558	1,558	-12	-0.76	77,000	-
[1898]	26/03/13	1,561	1,583	1,561	1,570	-7	-0.44	139,300	-
[1898]	26/03/12	1,600	1,601	1,575	1,577	-35	-2.17	117,500	-
[1898]	26/03/11	1,614	1,622	1,609	1,612	+15	+0.94	112,800	-
[1898]	26/03/10	1,597	1,601	1,580	1,597	+29	+1.85	139,900	-
[1898]	26/03/09	1,562	1,574	1,542	1,568	-34	-2.12	205,200	-
[1898]	26/03/06	1,630	1,630	1,592	1,602	-37	-2.26	195,600	-
[1898]	26/03/05	1,641	1,644	1,625	1,639	+40	+2.50	155,900	-
[1898]	26/03/04	1,640	1,645	1,580	1,599	-62	-3.73	293,900	-
[1898]	26/03/03	1,688	1,688	1,659	1,661	-27	-1.60	217,600	-
[1898]	26/03/02	1,700	1,700	1,681	1,688	-36	-2.09	223,700	-
[1898]	26/02/27	1,701	1,724	1,689	1,724	+30	+1.77	226,600	-
[1898]	26/02/26	1,689	1,703	1,686	1,694	-2	-0.12	216,500	-
[1898]	26/02/25	1,693	1,700	1,682	1,696	+9	+0.53	157,800	-
[1898]	26/02/24	1,681	1,699	1,668	1,687	+6	+0.36	155,600	-
[1898]	26/02/20	1,685	1,685	1,672	1,681	-9	-0.53	91,100	-
[1898]	26/02/19	1,685	1,693	1,673	1,690	+1	+0.06	113,700	-
[1898]	26/02/18	1,683	1,698	1,677	1,689	+12	+0.72	74,400	-
[1898]	26/02/17	1,693	1,694	1,674	1,677	-18	-1.06	99,700	-
[1898]	26/02/16	1,678	1,695	1,664	1,695	+17	+1.01	178,100	-
[1898]	26/02/13	1,693	1,702	1,667	1,678	-23	-1.35	201,400	-
[1898]	26/02/12	1,700	1,704	1,692	1,701	+5	+0.29	196,200	-
[1898]	26/02/10	1,695	1,708	1,689	1,696	-1	-0.06	196,800	-
[1898]	26/02/09	1,710	1,713	1,683	1,697	+4	+0.24	252,900	-
[1898]	26/02/06	1,656	1,696	1,640	1,693	-10	-0.59	321,400	-
[1898]	26/02/05	1,720	1,722	1,698	1,703	+1	+0.06	228,400	-
[1898]	26/02/04	1,682	1,714	1,680	1,702	+20	+1.19	174,200	-
[1898]	26/02/03	1,688	1,691	1,677	1,682	+14	+0.84	130,600	-
[1898]	26/02/02	1,670	1,688	1,660	1,668	-2	-0.12	107,600	-
[1898]	26/01/30	1,655	1,670	1,645	1,670	+18	+1.09	98,000	-
[1898]	26/01/29	1,648	1,658	1,632	1,652	+2	+0.12	104,700	-
[1898]	26/01/28	1,665	1,665	1,647	1,650	-22	-1.32	127,100	-
[1898]	26/01/27	1,673	1,682	1,664	1,672	-9	-0.54	116,700	-
[1898]	26/01/26	1,690	1,690	1,672	1,681	-17	-1.00	218,600	-
[1898]	26/01/23	1,728	1,728	1,684	1,698	-30	-1.74	456,500	-
[1898]	26/01/22	1,702	1,729	1,702	1,728	+28	+1.65	196,300	-
[1898]	26/01/21	1,689	1,706	1,682	1,700	-9	-0.53	155,700	-
[1898]	26/01/20	1,704	1,709	1,695	1,709	+7	+0.41	98,600	-
[1898]	26/01/19	1,700	1,704	1,689	1,702	+2	+0.12	120,600	-
[1898]	26/01/16	1,689	1,700	1,685	1,700	+4	+0.24	111,900	-
[1898]	26/01/15	1,680	1,698	1,678	1,696	+15	+0.89	159,400	-
[1898]	26/01/14	1,673	1,684	1,671	1,681	+6	+0.36	167,400	-
[1898]	26/01/13	1,696	1,696	1,670	1,675	-2	-0.12	156,400	-
[1898]	26/01/09	1,681	1,694	1,673	1,677	+1	+0.06	122,500	-
[1898]	26/01/08	1,660	1,682	1,658	1,676	+16	+0.96	106,000	-
[1898]	26/01/07	1,660	1,675	1,652	1,660	-6	-0.36	144,300	-
[1898]	26/01/06	1,648	1,668	1,648	1,666	+29	+1.77	258,600	-
[1898]	26/01/05	1,647	1,653	1,631	1,637	-12	-0.73	155,100	-
[1898]	25/12/30	1,656	1,659	1,646	1,649	-1	-0.06	185,300	-
[1898]	25/12/29	1,640	1,655	1,635	1,650	+14	+0.86	182,900	-
[1898]	25/12/26	1,640	1,641	1,630	1,636	-1	-0.06	116,400	-
[1898]	25/12/25	1,636	1,639	1,630	1,637	+6	+0.37	93,600	-
[1898]	25/12/24	1,630	1,637	1,627	1,631	-1	-0.06	128,800	-
[1898]	25/12/23	1,613	1,633	1,613	1,632	+18	+1.12	117,800	-
[1898]	25/12/22	1,625	1,626	1,609	1,614	-11	-0.68	90,700	-
[1898]	25/12/19	1,622	1,625	1,613	1,625	+4	+0.25	143,000	-
[1898]	25/12/18	1,600	1,622	1,596	1,621	+14	+0.87	101,000	-
[1898]	25/12/17	1,614	1,614	1,599	1,607	-3	-0.19	81,000	-
[1898]	25/12/16	1,624	1,625	1,610	1,610	-14	-0.86	73,600	-
[1898]	25/12/15	1,607	1,625	1,598	1,624	+26	+1.63	133,900	-
[1898]	25/12/12	1,589	1,598	1,584	1,598	+18	+1.14	98,100	-
[1898]	25/12/11	1,607	1,613	1,580	1,580	-23	-1.43	157,600	-
[1898]	25/12/10	1,610	1,614	1,603	1,603	-2	-0.12	89,400	-
[1898]	25/12/09	1,620	1,622	1,605	1,605	-14	-0.86	98,800	-
[1898]	25/12/08	1,606	1,620	1,604	1,619	+13	+0.81	135,300	-
[1898]	25/12/05	1,584	1,607	1,584	1,606	+18	+1.13	194,600	-
[1898]	25/12/04	1,589	1,596	1,582	1,588	-6	-0.38	164,100	-
[1898]	25/12/03	1,593	1,600	1,583	1,594	+2	+0.13	224,700	-
[1898]	25/12/02	1,586	1,597	1,573	1,592	+1	+0.06	160,000	-
[1898]	25/12/01	1,610	1,610	1,578	1,591	-20	-1.24	176,400	-
[1898]	25/11/28	1,623	1,625	1,609	1,611	-10	-0.62	138,500	-
[1898]	25/11/27	1,630	1,636	1,615	1,621	-7	-0.43	138,100	-
[1898]	25/11/26	1,595	1,628	1,591	1,628	+42	+2.65	429,600	-
[1898]	25/11/25	1,595	1,598	1,579	1,586	-8	-0.50	110,400	-
[1898]	25/11/21	1,567	1,595	1,567	1,594	+24	+1.53	172,300	-
[1898]	25/11/20	1,569	1,582	1,565	1,570	+7	+0.45	130,400	-
[1898]	25/11/19	1,561	1,570	1,553	1,563	+5	+0.32	99,300	-
[1898]	25/11/18	1,575	1,579	1,553	1,558	-17	-1.08	121,700	-
[1898]	25/11/17	1,563	1,575	1,553	1,575	+12	+0.77	112,400	-
[1898]	25/11/14	1,575	1,581	1,559	1,563	-17	-1.08	171,000	-
[1898]	25/11/13	1,575	1,587	1,572	1,580	+9	+0.57	182,800	-
[1898]	25/11/12	1,576	1,587	1,569	1,571	-2	-0.13	193,200	-
[1898]	25/11/11	1,564	1,576	1,562	1,573	+10	+0.64	264,300	-
[1898]	25/11/10	1,570	1,576	1,545	1,563	-2	-0.13	301,000	-
[1898]	25/11/07	1,495	1,565	1,492	1,565	+35	+2.29	594,500	-
[1898]	25/11/06	1,519	1,538	1,516	1,530	+17	+1.12	244,500	-
[1898]	25/11/05	1,507	1,513	1,491	1,513	+3	+0.20	171,100	-
[1898]	25/11/04	1,480	1,512	1,475	1,510	+26	+1.75	213,900	-
[1898]	25/10/31	1,478	1,488	1,474	1,484	+6	+0.41	144,200	-
[1898]	25/10/30	1,460	1,484	1,460	1,478	+18	+1.23	322,300	-
[1898]	25/10/29	1,479	1,479	1,460	1,460	-19	-1.28	138,700	-
[1898]	25/10/28	1,492	1,497	1,476	1,479	-21	-1.40	149,100	-
[1898]	25/10/27	1,495	1,500	1,485	1,500	+18	+1.21	125,800	-
[1898]	25/10/24	1,495	1,498	1,480	1,482	-13	-0.87	108,800	-
[1898]	25/10/23	1,491	1,499	1,486	1,495	+3	+0.20	105,600	-
[1898]	25/10/22	1,480	1,498	1,480	1,492	+13	+0.88	291,200	-
[1898]	25/10/21	1,492	1,495	1,479	1,479	-6	-0.40	95,500	-
[1898]	25/10/20	1,488	1,491	1,480	1,485	+9	+0.61	74,700	-
[1898]	25/10/17	1,476	1,482	1,473	1,476	-5	-0.34	49,800	-
[1898]	25/10/16	1,474	1,487	1,474	1,481	+6	+0.41	96,400	-
[1898]	25/10/15	1,458	1,475	1,456	1,475	+30	+2.08	97,000	-
[1898]	25/10/14	1,435	1,460	1,433	1,445	-7	-0.48	164,800	-
[1898]	25/10/10	1,466	1,469	1,452	1,452	-21	-1.43	151,100	-
[1898]	25/10/09	1,482	1,484	1,471	1,473	-9	-0.61	124,000	-
[1898]	25/10/08	1,495	1,503	1,482	1,482	-10	-0.67	90,700	-
[1898]	25/10/07	1,485	1,495	1,484	1,492	+7	+0.47	112,400	-
[1898]	25/10/06	1,503	1,503	1,480	1,485	+10	+0.68	193,100	-
[1898]	25/10/03	1,466	1,483	1,466	1,475	+7	+0.48	96,100	-
[1898]	25/10/02	1,483	1,484	1,461	1,468	-15	-1.01	130,700	-
[1898]	25/10/01	1,510	1,510	1,481	1,483	-23	-1.53	153,400	-
[1898]	25/09/30	1,520	1,520	1,497	1,506	-14	-0.92	146,500	-
[1898]	25/09/29	1,540	1,540	1,520	1,520	-47	-3.00	169,000	-
[1898]	25/09/26	1,553	1,569	1,551	1,567	+14	+0.90	185,300	-
[1898]	25/09/25	1,556	1,559	1,551	1,553	+3	+0.19	112,800	-
[1898]	25/09/24	1,551	1,555	1,546	1,550	+2	+0.13	75,500	-
[1898]	25/09/22	1,557	1,557	1,545	1,548	-2	-0.13	108,500	-
[1898]	25/09/19	1,554	1,559	1,541	1,550	+5	+0.32	134,300	-
[1898]	25/09/18	1,556	1,558	1,545	1,545	-10	-0.64	141,300	-
[1898]	25/09/17	1,568	1,568	1,555	1,555	-15	-0.96	142,800	-
[1898]	25/09/16	1,566	1,575	1,562	1,570	+3	+0.19	112,100	-
[1898]	25/09/12	1,573	1,578	1,567	1,567	-8	-0.51	174,400	-
[1898]	25/09/11	1,585	1,592	1,568	1,575	-12	-0.76	126,600	-
[1898]	25/09/10	1,601	1,601	1,587	1,587	-14	-0.87	132,200	-
[1898]	25/09/09	1,603	1,613	1,589	1,601	+2	+0.13	278,700	-
[1898]	25/09/08	1,615	1,616	1,595	1,599	-9	-0.56	197,400	-
[1898]	25/09/05	1,600	1,609	1,588	1,608	+9	+0.56	258,000	-