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
[1904]	26/10/29	1,245	1,259	1,240	1,254	+5	+0.40032	27,400	31,201,325,056
[1904]	26/10/28	1,259	1,262	1,244	1,249	-9	-0.715421	23,200	31,076,919,296
[1904]	26/10/27	1,241	1,262	1,241	1,258	+11	+0.882117	49,200	31,300,851,712
[1904]	26/10/26	1,243	1,253	1,240	1,247	+11	+0.889968	22,200	31,027,154,944
[1904]	26/10/23	1,236	1,240	1,212	1,236	+4	+0.324675	47,300	30,753,460,224
[1904]	26/10/22	1,235	1,244	1,232	1,232	-3	-0.242915	16,600	30,653,933,568
[1904]	26/10/21	1,222	1,235	1,214	1,235	+20	+1.646091	22,400	30,728,579,072
[1904]	26/10/20	1,229	1,247	1,215	1,215	-14	-1.139138	33,500	30,230,949,888
[1904]	26/10/19	1,240	1,240	1,223	1,229	-8	-0.646726	27,300	30,579,290,112
[1904]	26/10/16	1,221	1,238	1,220	1,237	+21	+1.726974	27,300	30,778,341,376
[1904]	26/10/15	1,242	1,242	1,215	1,216	-27	-2.172164	22,000	30,255,831,040
[1904]	26/10/14	1,248	1,249	1,238	1,243	-5	-0.400641	14,300	30,927,630,336
[1904]	26/10/13	1,215	1,248	1,215	1,248	+31	+2.547247	26,100	31,052,038,144
[1904]	26/10/09	1,205	1,219	1,205	1,217	+5	+0.412541	31,600	30,280,712,192
[1904]	26/10/08	1,230	1,230	1,210	1,212	-29	-2.336825	36,500	30,156,304,384
[1904]	26/10/07	1,227	1,241	1,224	1,241	+12	+0.976404	28,500	30,877,868,032
[1904]	26/10/06	1,235	1,240	1,223	1,229	-1	-0.081301	37,100	30,579,290,112
[1904]	26/10/05	1,251	1,251	1,213	1,230	-19	-1.521217	61,400	30,604,171,264
[1904]	26/10/02	1,255	1,263	1,247	1,249	-10	-0.794281	32,100	31,076,919,296
[1904]	26/10/01	1,266	1,284	1,255	1,259	-6	-0.474308	48,800	31,325,732,864
[1904]	26/09/30	1,255	1,276	1,253	1,265	+10	+0.796813	47,400	31,475,021,824
[1904]	26/09/29	1,268	1,278	1,252	1,255	-22.5	-1.761252	80,800	31,226,206,208
[1904]	26/09/28	1,297.5	1,297.5	1,277.5	1,277.5	-12.5	-0.968992	200,400	31,786,039,296
[1904]	26/09/25	1,282.5	1,295	1,282.5	1,290	+7.5	+0.584795	50,000	32,097,056,768
[1904]	26/09/24	1,290	1,297.5	1,280	1,282.5	-7.5	-0.581395	56,400	31,910,447,104
[1904]	26/09/18	1,310	1,310	1,290	1,290	-12.5	-0.959693	45,200	32,097,056,768
[1904]	26/09/17	1,287.5	1,310	1,285	1,302.5	+12.5	+0.968992	46,000	32,408,076,288
[1904]	26/09/16	1,282.5	1,297.5	1,282.5	1,290	+2.5	+0.194175	63,600	32,097,056,768
[1904]	26/09/15	1,275	1,290	1,275	1,287.5	+10	+0.782779	44,400	32,034,854,912
[1904]	26/09/14	1,275	1,297.5	1,275	1,277.5	0	0	35,600	31,786,039,296
[1904]	26/09/11	1,290	1,292.5	1,275	1,277.5	+12.5	+0.988142	108,400	31,786,039,296
[1904]	26/09/10	1,260	1,270	1,257.5	1,265	+2.5	+0.19802	23,200	31,475,021,824
[1904]	26/09/09	1,265	1,267.5	1,260	1,262.5	-2.5	-0.197628	18,400	31,412,817,920
[1904]	26/09/08	1,265	1,277.5	1,265	1,265	-2.5	-0.197239	28,800	31,475,021,824
[1904]	26/09/07	1,267.5	1,275	1,265	1,267.5	-7.5	-0.588235	28,000	31,537,225,728
[1904]	26/09/04	1,267.5	1,277.5	1,267.5	1,275	+5	+0.393701	24,800	31,723,835,392
[1904]	26/09/03	1,262.5	1,275	1,262.5	1,270	+2.5	+0.197239	16,000	31,599,429,632
[1904]	26/09/02	1,277.5	1,280	1,265	1,267.5	-17.5	-1.361868	65,600	31,537,225,728
[1904]	26/09/01	1,272.5	1,285	1,272.5	1,285	+12.5	+0.982318	34,000	31,972,651,008
[1904]	26/08/31	1,277.5	1,282.5	1,272.5	1,272.5	-12.5	-0.972763	40,400	31,661,631,488
[1904]	26/08/28	1,275	1,290	1,275	1,285	+7.5	+0.587084	30,800	31,972,651,008
[1904]	26/08/27	1,275	1,285	1,275	1,277.5	+5	+0.392927	19,600	31,786,039,296
[1904]	26/08/26	1,280	1,290	1,272.5	1,272.5	-7.5	-0.585938	50,400	31,661,631,488
[1904]	26/08/25	1,285	1,287.5	1,275	1,280	0	0	24,000	31,848,243,200
[1904]	26/08/24	1,280	1,290	1,277.5	1,280	-2.5	-0.194932	35,600	31,848,243,200
[1904]	26/08/21	1,280	1,285	1,275	1,282.5	+5	+0.391389	16,400	31,910,447,104
[1904]	26/08/20	1,275	1,285	1,272.5	1,277.5	+7.5	+0.590551	19,600	31,786,039,296
[1904]	26/08/19	1,297.5	1,297.5	1,267.5	1,270	-27.5	-2.119461	45,600	31,599,429,632
[1904]	26/08/18	1,290	1,297.5	1,282.5	1,297.5	+15	+1.169591	17,200	32,283,668,480
[1904]	26/08/17	1,280	1,300	1,280	1,282.5	+2.5	+0.195313	44,000	31,910,447,104
[1904]	26/08/14	1,282.5	1,287.5	1,277.5	1,280	+2.5	+0.195695	24,800	31,829,319,680
[1904]	26/08/13	1,292.5	1,297.5	1,277.5	1,277.5	-20	-1.541426	41,200	31,767,152,640
[1904]	26/08/12	1,292.5	1,297.5	1,280	1,297.5	+20	+1.565558	45,200	32,264,486,912
[1904]	26/08/10	1,280	1,287.5	1,267.5	1,277.5	+10	+0.788955	31,200	31,767,152,640
[1904]	26/08/07	1,280	1,282.5	1,257.5	1,267.5	-15	-1.169591	76,400	31,518,486,528
[1904]	26/08/06	1,290	1,310	1,272.5	1,282.5	+5	+0.391389	68,400	31,891,486,720
[1904]	26/08/05	1,277.5	1,290	1,267.5	1,277.5	+12.5	+0.988142	39,200	31,767,152,640
[1904]	26/08/04	1,275	1,280	1,265	1,265	-2.5	-0.197239	18,400	31,456,319,488
[1904]	26/08/03	1,270	1,282.5	1,252.5	1,267.5	+2.5	+0.197628	52,000	31,518,486,528
[1904]	26/07/31	1,275	1,295	1,262.5	1,265	+7.5	+0.596421	46,800	31,456,319,488
[1904]	26/07/30	1,262.5	1,275	1,255	1,257.5	-10	-0.788955	29,600	31,269,820,416
[1904]	26/07/29	1,275	1,280	1,260	1,267.5	-5	-0.392927	44,800	31,518,486,528
[1904]	26/07/28	1,297.5	1,297.5	1,270	1,272.5	-17.5	-1.356589	29,600	31,642,820,608
[1904]	26/07/27	1,287.5	1,305	1,282.5	1,290	+5	+0.389105	40,800	32,077,985,792
[1904]	26/07/24	1,292.5	1,292.5	1,267.5	1,285	-5	-0.387597	38,400	31,953,653,760
[1904]	26/07/23	1,280	1,295	1,280	1,290	+10	+0.78125	28,000	32,077,985,792
[1904]	26/07/22	1,272.5	1,292.5	1,272.5	1,280	+7.5	+0.589391	28,000	31,829,319,680
[1904]	26/07/21	1,275	1,287.5	1,257.5	1,272.5	+12.5	+0.992063	29,200	31,642,820,608
[1904]	26/07/17	1,265	1,282.5	1,247.5	1,260	-17.5	-1.369863	79,200	-
[1904]	26/07/16	1,310	1,310	1,277.5	1,277.5	-10	-0.776699	21,200	-
[1904]	26/07/15	1,322.5	1,322.5	1,282.5	1,287.5	-10	-0.770713	66,400	-
[1904]	26/07/14	1,275	1,297.5	1,270	1,297.5	+22.5	+1.764706	37,200	-
[1904]	26/07/13	1,285	1,310	1,272.5	1,275	-10	-0.77821	42,800	-
[1904]	26/07/10	1,280	1,300	1,280	1,285	+5	+0.390625	42,800	-
[1904]	26/07/09	1,280	1,300	1,280	1,280	0	0	14,000	-
[1904]	26/07/08	1,270	1,297.5	1,270	1,280	-5	-0.389105	20,800	-
[1904]	26/07/07	1,297.5	1,310	1,267.5	1,285	-2.5	-0.194175	98,000	-
[1904]	26/07/06	1,270	1,297.5	1,270	1,287.5	+17.5	+1.377953	32,000	-
[1904]	26/07/03	1,262.5	1,285	1,262.5	1,270	+12.5	+0.994036	31,600	-
[1904]	26/07/02	1,265	1,277.5	1,257.5	1,257.5	-7.5	-0.592885	41,200	-
[1904]	26/07/01	1,248.75	1,275	1,248.75	1,265	+15	+1.2	46,400	-
[1904]	26/06/30	1,248.75	1,267.5	1,243.75	1,250	+11.25	+0.908174	50,000	-
[1904]	26/06/29	1,227.5	1,247.5	1,227.5	1,238.75	+12.5	+1.019368	27,600	-
[1904]	26/06/26	1,217.5	1,236.25	1,216.25	1,226.25	+8.75	+0.718686	40,400	-
[1904]	26/06/25	1,231.25	1,233.75	1,217.5	1,217.5	-13.75	-1.116751	24,400	-
[1904]	26/06/24	1,220	1,240	1,217.5	1,231.25	+1.25	+0.101626	34,800	-
[1904]	26/06/23	1,227.5	1,250	1,227.5	1,230	-3.75	-0.303951	27,600	-
[1904]	26/06/22	1,237.5	1,237.5	1,223.75	1,233.75	-3.75	-0.30303	36,000	-
[1904]	26/06/19	1,223.75	1,237.5	1,221.25	1,237.5	+8.75	+0.712106	23,200	-
[1904]	26/06/18	1,227.5	1,235	1,220	1,228.75	-5	-0.405268	24,000	-
[1904]	26/06/17	1,233.75	1,237.5	1,216.25	1,233.75	+17.5	+1.438849	24,400	-
[1904]	26/06/16	1,237.5	1,237.5	1,216.25	1,216.25	-21.25	-1.717172	36,000	-
[1904]	26/06/15	1,240	1,250	1,236.25	1,237.5	+2.5	+0.202429	23,600	-
[1904]	26/06/12	1,220	1,240	1,220	1,235	+15	+1.229508	24,000	-
[1904]	26/06/11	1,242.5	1,242.5	1,211.25	1,220	-25	-2.008032	26,000	-
[1904]	26/06/10	1,255	1,255	1,232.5	1,245	+8.75	+0.707786	19,600	-
[1904]	26/06/09	1,228.75	1,247.5	1,227.5	1,236.25	+13.75	+1.124744	44,800	-
[1904]	26/06/08	1,225	1,227.5	1,211.25	1,222.5	-17.5	-1.41129	65,600	-
[1904]	26/06/05	1,232.5	1,250	1,232.5	1,240	+16.25	+1.327886	30,800	-
[1904]	26/06/04	1,213.75	1,233.75	1,213.75	1,223.75	+3.75	+0.307377	33,600	-
[1904]	26/06/03	1,233.75	1,238.75	1,220	1,220	-13.75	-1.114488	60,400	-
[1904]	26/06/02	1,250	1,250	1,211.25	1,233.75	-23.75	-1.888668	86,400	-
[1904]	26/06/01	1,292.5	1,297.5	1,250	1,257.5	-35	-2.70793	86,400	-
[1904]	26/05/29	1,302.5	1,302.5	1,287.5	1,292.5	-10	-0.767754	18,400	-
[1904]	26/05/28	1,295	1,312.5	1,285	1,302.5	+2.5	+0.192308	37,200	-
[1904]	26/05/27	1,305	1,305	1,285	1,300	-5	-0.383142	30,000	-
[1904]	26/05/26	1,300	1,325	1,280	1,305	+10	+0.772201	61,200	-
[1904]	26/05/25	1,297.5	1,300	1,280	1,295	-2.5	-0.192678	31,200	-
[1904]	26/05/22	1,282.5	1,297.5	1,262.5	1,297.5	+15	+1.169591	41,600	-
[1904]	26/05/21	1,265	1,285	1,257.5	1,282.5	+27.5	+2.191235	66,000	-
[1904]	26/05/20	1,252.5	1,257.5	1,225	1,255	-5	-0.396825	64,800	-
[1904]	26/05/19	1,250	1,285	1,250	1,260	+12.5	+1.002004	53,200	-
[1904]	26/05/18	1,243.75	1,262.5	1,235	1,247.5	+3.75	+0.301508	59,600	-
[1904]	26/05/15	1,265	1,265	1,231.25	1,243.75	+2.5	+0.20141	127,600	-
[1904]	26/05/14	1,327.5	1,332.5	1,205	1,241.25	-98.75	-7.369403	368,000	-
[1904]	26/05/13	1,360	1,380	1,335	1,340	0	0	149,200	-
[1904]	26/05/12	1,360	1,375	1,327.5	1,340	+15	+1.132075	154,800	-
[1904]	26/05/11	1,307.5	1,337.5	1,305	1,325	+12.5	+0.952381	48,000	-
[1904]	26/05/08	1,320	1,320	1,302.5	1,312.5	-17.5	-1.315789	28,400	-
[1904]	26/05/07	1,345	1,352.5	1,327.5	1,330	+5	+0.377358	70,800	-
[1904]	26/05/01	1,300	1,340	1,290	1,325	+22.5	+1.727447	77,200	-
[1904]	26/04/30	1,307.5	1,310	1,287.5	1,302.5	+2.5	+0.192308	29,200	-
[1904]	26/04/28	1,277.5	1,300	1,277.5	1,300	+22.5	+1.761252	30,800	-
[1904]	26/04/27	1,297.5	1,325	1,277.5	1,277.5	-25	-1.919386	57,600	-
[1904]	26/04/24	1,290	1,302.5	1,290	1,302.5	+12.5	+0.968992	32,800	-
[1904]	26/04/23	1,292.5	1,292.5	1,277.5	1,290	+2.5	+0.194175	34,400	-
[1904]	26/04/22	1,290	1,300	1,277.5	1,287.5	-7.5	-0.579151	40,800	-
[1904]	26/04/21	1,300	1,310	1,287.5	1,295	0	0	35,600	-
[1904]	26/04/20	1,295	1,302.5	1,290	1,295	-7.5	-0.575816	39,200	-
[1904]	26/04/17	1,317.5	1,322.5	1,300	1,302.5	-15	-1.13852	42,800	-
[1904]	26/04/16	1,332.5	1,337.5	1,315	1,317.5	-22.5	-1.679104	52,000	-
[1904]	26/04/15	1,367.5	1,367.5	1,325	1,340	-20	-1.470588	73,600	-
[1904]	26/04/14	1,375	1,380	1,350	1,360	-7.5	-0.548446	63,200	-
[1904]	26/04/13	1,375	1,397.5	1,355	1,367.5	-2.5	-0.182482	80,800	-
[1904]	26/04/10	1,397.5	1,407.5	1,367.5	1,370	-22.5	-1.615799	78,800	-
[1904]	26/04/09	1,372.5	1,392.5	1,360	1,392.5	+17.5	+1.272727	80,400	-
[1904]	26/04/08	1,367.5	1,382.5	1,357.5	1,375	+15	+1.102941	110,800	-
[1904]	26/04/07	1,355	1,367.5	1,345	1,360	+12.5	+0.927644	60,000	-
[1904]	26/04/06	1,327.5	1,362.5	1,317.5	1,347.5	+37.5	+2.862595	117,200	-
[1904]	26/04/03	1,325	1,330	1,307.5	1,310	-10	-0.757576	54,400	-
[1904]	26/04/02	1,317.5	1,332.5	1,307.5	1,320	+2.5	+0.189753	94,800	-
[1904]	26/04/01	1,310	1,320	1,292.5	1,317.5	+47.5	+3.740157	100,800	-
[1904]	26/03/31	1,265	1,295	1,260	1,270	-12.5	-0.974659	79,200	-
[1904]	26/03/30	1,250	1,287.5	1,226.25	1,282.5	-15	-1.156069	134,000	-
[1904]	26/03/27	1,307.5	1,320	1,285	1,297.5	-5	-0.383877	221,600	-
[1904]	26/03/26	1,335	1,335	1,297.5	1,302.5	-30	-2.251407	116,800	-
[1904]	26/03/25	1,320	1,335	1,315	1,332.5	+32.5	+2.5	61,600	-
[1904]	26/03/24	1,300	1,330	1,290	1,300	+22.5	+1.761252	69,600	-
[1904]	26/03/23	1,307.5	1,315	1,275	1,277.5	-62.5	-4.664179	152,400	-
[1904]	26/03/19	1,367.5	1,382.5	1,340	1,340	-27.5	-2.010969	97,200	-
[1904]	26/03/18	1,337.5	1,372.5	1,332.5	1,367.5	+55	+4.190476	154,400	-
[1904]	26/03/17	1,310	1,332.5	1,295	1,312.5	+20	+1.547389	117,200	-
[1904]	26/03/16	1,280	1,320	1,280	1,292.5	+10	+0.779727	98,400	-
[1904]	26/03/13	1,277.5	1,320	1,272.5	1,282.5	-2.5	-0.194553	58,000	-
[1904]	26/03/12	1,317.5	1,317.5	1,285	1,285	-20	-1.532567	85,600	-
[1904]	26/03/11	1,332.5	1,345	1,300	1,305	-12.5	-0.948767	107,600	-
[1904]	26/03/10	1,287.5	1,345	1,285	1,317.5	+40	+3.131115	99,600	-
[1904]	26/03/09	1,267.5	1,282.5	1,262.5	1,277.5	-35	-2.666667	134,400	-
[1904]	26/03/06	1,310	1,332.5	1,305	1,312.5	+5	+0.382409	53,200	-
[1904]	26/03/05	1,310	1,332.5	1,307.5	1,307.5	+42.5	+3.359684	104,800	-
[1904]	26/03/04	1,275	1,292.5	1,252.5	1,265	-30	-2.316602	152,400	-
[1904]	26/03/03	1,315	1,315	1,280	1,295	-15	-1.145038	118,800	-
[1904]	26/03/02	1,292.5	1,312.5	1,262.5	1,310	+15	+1.158301	84,800	-
[1904]	26/02/27	1,247.5	1,295	1,247.5	1,295	+47.5	+3.807615	66,800	-
[1904]	26/02/26	1,250	1,272.5	1,245	1,247.5	-2.5	-0.2	81,200	-
[1904]	26/02/25	1,257.5	1,257.5	1,242.5	1,250	-7.5	-0.596421	53,200	-
[1904]	26/02/24	1,272.5	1,275	1,242.5	1,257.5	-15	-1.178782	125,200	-
[1904]	26/02/20	1,270	1,292.5	1,270	1,272.5	+7.5	+0.592885	77,600	-
[1904]	26/02/19	1,248.75	1,275	1,248.75	1,265	+22.5	+1.810865	63,600	-
[1904]	26/02/18	1,232.5	1,247.5	1,231.25	1,242.5	+20	+1.635992	71,600	-
[1904]	26/02/17	1,235	1,246.25	1,211.25	1,222.5	-12.5	-1.012146	74,400	-
[1904]	26/02/16	1,223.75	1,237.5	1,217.5	1,235	+5	+0.406504	92,000	-
[1904]	26/02/13	1,240	1,240	1,212.5	1,230	-22.5	-1.796407	147,600	-
[1904]	26/02/12	1,240	1,265	1,235	1,252.5	+20	+1.622718	160,800	-
[1904]	26/02/10	1,232.5	1,240	1,232.5	1,232.5	+5	+0.407332	47,600	-
[1904]	26/02/09	1,230	1,232.5	1,222.5	1,227.5	+8.75	+0.717949	50,800	-
[1904]	26/02/06	1,201.25	1,230	1,201.25	1,218.75	+17.5	+1.456816	76,000	-
[1904]	26/02/05	1,202.5	1,206.25	1,197.5	1,201.25	+3.75	+0.313152	41,200	-
[1904]	26/02/04	1,185	1,200	1,185	1,197.5	+17.5	+1.483051	30,000	-
[1904]	26/02/03	1,192.5	1,192.5	1,180	1,180	-3.75	-0.31679	29,200	-
[1904]	26/02/02	1,177.5	1,197.5	1,177.5	1,183.75	+8.75	+0.744681	42,000	-
[1904]	26/01/30	1,183.75	1,183.75	1,172.5	1,175	-8.75	-0.739176	38,000	-
[1904]	26/01/29	1,172.5	1,188.75	1,170	1,183.75	+2.5	+0.21164	38,800	-
[1904]	26/01/28	1,165	1,181.25	1,165	1,181.25	+2.5	+0.212089	21,200	-
[1904]	26/01/27	1,177.5	1,178.75	1,161.25	1,178.75	-7.5	-0.632244	50,400	-
[1904]	26/01/26	1,185	1,190	1,176.25	1,186.25	-3.75	-0.315126	42,800	-
[1904]	26/01/23	1,201.25	1,202.5	1,185	1,190	-6.25	-0.522466	42,400	-
[1904]	26/01/22	1,208.75	1,208.75	1,192.5	1,196.25	+5	+0.419727	43,200	-
[1904]	26/01/21	1,190	1,195	1,185	1,191.25	-7.5	-0.625652	28,800	-
[1904]	26/01/20	1,198.75	1,198.75	1,186.25	1,198.75	-3.75	-0.31185	47,600	-
[1904]	26/01/19	1,201.25	1,202.5	1,197.5	1,202.5	+1.25	+0.104058	31,200	-
[1904]	26/01/16	1,200	1,201.25	1,196.25	1,201.25	+1.25	+0.104167	34,000	-
[1904]	26/01/15	1,195	1,200	1,192.5	1,200	+8.75	+0.734523	54,000	-
[1904]	26/01/14	1,191.25	1,192.5	1,187.5	1,191.25	+3.75	+0.315789	42,000	-
[1904]	26/01/13	1,177.5	1,191.25	1,177.5	1,187.5	+15	+1.279318	76,800	-
[1904]	26/01/09	1,171.25	1,172.5	1,167.5	1,172.5	+3.75	+0.320856	40,000	-
[1904]	26/01/08	1,160	1,175	1,160	1,168.75	+8.75	+0.75431	50,400	-
[1904]	26/01/07	1,156.25	1,162.5	1,153.75	1,160	+7.5	+0.650759	56,800	-
[1904]	26/01/06	1,155	1,157.5	1,151.25	1,152.5	+2.5	+0.217391	52,000	-
[1904]	26/01/05	1,138.75	1,152.5	1,136.25	1,150	+12.5	+1.098901	39,600	-
[1904]	25/12/30	1,141.25	1,141.25	1,136.25	1,137.5	-3.75	-0.328587	36,800	-
[1904]	25/12/29	1,147.5	1,150	1,133.75	1,141.25	+11.25	+0.995575	42,800	-
[1904]	25/12/26	1,133.75	1,140	1,126.25	1,130	-3.75	-0.330761	37,200	-
[1904]	25/12/25	1,138.75	1,138.75	1,131.25	1,133.75	+3.75	+0.331858	50,000	-
[1904]	25/12/24	1,126.25	1,133.75	1,126.25	1,130	+3.75	+0.332963	33,200	-
[1904]	25/12/23	1,130	1,130	1,123.75	1,126.25	-2.5	-0.221484	25,600	-
[1904]	25/12/22	1,130	1,130	1,126.25	1,128.75	+7.5	+0.668896	30,800	-
[1904]	25/12/19	1,120	1,125	1,115	1,121.25	+1.25	+0.111607	35,600	-
[1904]	25/12/18	1,102.5	1,128.75	1,102.5	1,120	+20	+1.818182	81,600	-
[1904]	25/12/17	1,096.25	1,100	1,090	1,100	+5	+0.456621	46,800	-
[1904]	25/12/16	1,098.75	1,098.75	1,092.5	1,095	-1.25	-0.114025	19,200	-
[1904]	25/12/15	1,103.75	1,103.75	1,090	1,096.25	+2.5	+0.228571	58,800	-
[1904]	25/12/12	1,096.25	1,100	1,093.75	1,093.75	0	0	27,600	-
[1904]	25/12/11	1,096.25	1,098.75	1,093.75	1,093.75	-2.5	-0.22805	44,000	-
[1904]	25/12/10	1,091.25	1,097.5	1,091.25	1,096.25	+3.75	+0.343249	28,000	-
[1904]	25/12/09	1,091.25	1,093.75	1,087.5	1,092.5	+1.25	+0.114548	27,600	-
[1904]	25/12/08	1,082.5	1,091.25	1,082.5	1,091.25	+8.75	+0.808314	21,600	-
[1904]	25/12/05	1,093.75	1,096.25	1,082.5	1,082.5	-11.25	-1.028571	29,600	-
[1904]	25/12/04	1,092.5	1,095	1,091.25	1,093.75	+2.5	+0.229095	20,000	-
[1904]	25/12/03	1,092.5	1,092.5	1,086.25	1,091.25	0	0	23,200	-
[1904]	25/12/02	1,093.75	1,095	1,088.75	1,091.25	-2.5	-0.228571	28,000	-
[1904]	25/12/01	1,078.75	1,093.75	1,077.5	1,093.75	+16.25	+1.508121	86,000	-
[1904]	25/11/28	1,066.25	1,080	1,066.25	1,077.5	+11.25	+1.0551	96,000	-
[1904]	25/11/27	1,058.75	1,066.25	1,058.75	1,066.25	0	0	20,800	-
[1904]	25/11/26	1,063.75	1,067.5	1,057.5	1,066.25	+10	+0.946746	24,000	-
[1904]	25/11/25	1,062.5	1,063.75	1,053.75	1,056.25	0	0	25,600	-
[1904]	25/11/21	1,047.5	1,061.25	1,047.5	1,056.25	+8.75	+0.835322	30,400	-
[1904]	25/11/20	1,042.5	1,056.25	1,042.5	1,047.5	+8.75	+0.842359	26,000	-
[1904]	25/11/19	1,041.25	1,052.5	1,036.25	1,038.75	-7.5	-0.716846	31,200	-
[1904]	25/11/18	1,063.75	1,065	1,036.25	1,046.25	-17.5	-1.645123	40,000	-
[1904]	25/11/17	1,067.5	1,067.5	1,060	1,063.75	-5	-0.467836	25,200	-
[1904]	25/11/14	1,046.25	1,068.75	1,037.5	1,068.75	+21.25	+2.02864	246,000	-
[1904]	25/11/13	1,026.25	1,047.5	1,026.25	1,047.5	+25	+2.444988	96,800	-
[1904]	25/11/12	1,025	1,032.5	1,022.5	1,022.5	-1.25	-0.1221	34,000	-
[1904]	25/11/11	1,026.25	1,032.5	1,021.25	1,023.75	-2.5	-0.243605	35,600	-
[1904]	25/11/10	1,030	1,030	1,025	1,026.25	+3.75	+0.366748	26,800	-
[1904]	25/11/07	1,025	1,027.5	1,021.25	1,022.5	-3.75	-0.365408	44,800	-
[1904]	25/11/06	1,032.5	1,032.5	1,026.25	1,026.25	-5	-0.484848	33,200	-
[1904]	25/11/05	1,038.75	1,038.75	1,020	1,031.25	-7.5	-0.722022	53,600	-
[1904]	25/11/04	1,045	1,045	1,035	1,038.75	-6.25	-0.598086	26,800	-
[1904]	25/10/31	1,043.75	1,048.75	1,038.75	1,045	+6.25	+0.601685	24,800	-
[1904]	25/10/30	1,036.25	1,041.25	1,032.5	1,038.75	+2.5	+0.241255	15,600	-
[1904]	25/10/29	1,052.5	1,052.5	1,036.25	1,036.25	-7.5	-0.718563	37,600	-
[1904]	25/10/28	1,051.25	1,052.5	1,038.75	1,043.75	-10	-0.948992	30,000	-
[1904]	25/10/27	1,045	1,055	1,037.5	1,053.75	+10	+0.958084	84,000	-
[1904]	25/10/24	1,045	1,045	1,035	1,043.75	+1.25	+0.119904	35,600	-
[1904]	25/10/23	1,035	1,045	1,033.75	1,042.5	+6.25	+0.603136	26,400	-
[1904]	25/10/22	1,041.25	1,046.25	1,035	1,036.25	-5	-0.480192	56,400	-
[1904]	25/10/21	1,040	1,041.25	1,035	1,041.25	+1.25	+0.120192	15,200	-
[1904]	25/10/20	1,046.25	1,047.5	1,040	1,040	0	0	22,800	-
[1904]	25/10/17	1,038.75	1,043.75	1,038.75	1,040	-2.5	-0.239808	10,800	-
[1904]	25/10/16	1,046.25	1,046.25	1,038.75	1,042.5	0	0	15,200	-
[1904]	25/10/15	1,032.5	1,046.25	1,032.5	1,042.5	+16.25	+1.583435	38,800	-
[1904]	25/10/14	1,012.5	1,030	1,012.5	1,026.25	+1.25	+0.121951	45,200	-
[1904]	25/10/10	1,047.5	1,047.5	1,025	1,025	-20	-1.913876	41,200	-
[1904]	25/10/09	1,045	1,047.5	1,042.5	1,045	0	0	27,200	-
[1904]	25/10/08	1,040	1,058.75	1,040	1,045	+5	+0.480769	54,000	-
[1904]	25/10/07	1,047.5	1,047.5	1,040	1,040	+2.5	+0.240964	53,200	-
[1904]	25/10/06	1,038.75	1,046.25	1,033.75	1,037.5	+5	+0.484262	71,200	-
[1904]	25/10/03	1,023.75	1,035	1,023.75	1,032.5	+7.5	+0.731707	32,000	-
[1904]	25/10/02	1,035	1,038.75	1,025	1,025	+1.25	+0.1221	65,600	-
[1904]	25/10/01	1,042.5	1,048.75	1,021.25	1,023.75	-18.75	-1.798561	114,000	-
[1904]	25/09/30	1,045	1,046.25	1,030	1,042.5	+8.75	+0.846433	96,800	-
[1904]	25/09/29	1,050	1,052.5	1,033.75	1,033.75	-47.5	-4.393064	194,800	-
[1904]	25/09/26	1,075	1,082.5	1,073.75	1,081.25	+5	+0.464576	260,800	-
[1904]	25/09/25	1,081.25	1,081.25	1,075	1,076.25	-1.25	-0.116009	76,800	-
[1904]	25/09/24	1,082.5	1,082.5	1,075	1,077.5	-3.75	-0.346821	74,000	-
[1904]	25/09/22	1,078.75	1,087.5	1,077.5	1,081.25	+2.5	+0.23175	50,000	-
[1904]	25/09/19	1,078.75	1,082.5	1,072.5	1,078.75	+1.25	+0.116009	32,000	-
[1904]	25/09/18	1,082.5	1,087.5	1,075	1,077.5	-5	-0.461894	41,600	-
[1904]	25/09/17	1,086.25	1,087.5	1,077.5	1,082.5	-7.5	-0.688073	49,200	-
[1904]	25/09/16	1,093.75	1,093.75	1,087.5	1,090	-2.5	-0.228833	30,400	-
[1904]	25/09/12	1,087.5	1,092.5	1,082.5	1,092.5	+10	+0.923788	36,400	-
[1904]	25/09/11	1,093.75	1,093.75	1,082.5	1,082.5	-10	-0.915332	89,600	-
[1904]	25/09/10	1,097.5	1,098.75	1,091.25	1,092.5	-5	-0.455581	36,400	-
[1904]	25/09/09	1,100	1,101.25	1,096.25	1,097.5	-2.5	-0.227273	36,800	-
[1904]	25/09/08	1,100	1,101.25	1,097.5	1,100	0	0	82,800	-
[1904]	25/09/05	1,100	1,100	1,095	1,100	+5	+0.11	34,400	-