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
[2695]	26/10/29	1,648	1,676	1,646	1,673	+11	+0.661853	332,600	132,980,531,200
[2695]	26/10/28	1,697	1,697	1,662	1,662	-35	-2.062463	261,600	132,106,182,656
[2695]	26/10/27	1,714	1,714	1,688	1,697	-2	-0.117716	176,100	134,888,202,240
[2695]	26/10/26	1,703	1,715	1,695	1,699	-4	-0.23488	167,500	135,047,176,192
[2695]	26/10/23	1,705	1,733	1,703	1,703	+16	+0.948429	244,400	135,365,124,096
[2695]	26/10/22	1,715	1,721	1,687	1,687	-28	-1.632653	213,100	134,093,340,672
[2695]	26/10/21	1,755	1,755	1,715	1,715	-37	-2.111872	257,900	136,318,959,616
[2695]	26/10/20	1,741	1,763	1,738	1,752	+11	+0.631821	358,900	139,259,953,152
[2695]	26/10/19	1,705	1,741	1,692	1,741	+45	+2.653302	432,500	138,385,604,608
[2695]	26/10/16	1,723	1,723	1,696	1,696	-27	-1.567034	222,300	134,808,715,264
[2695]	26/10/15	1,700	1,728	1,700	1,723	+36	+2.133966	369,600	136,954,847,232
[2695]	26/10/14	1,694	1,699	1,682	1,687	-3	-0.177515	145,400	134,093,340,672
[2695]	26/10/13	1,685	1,699	1,671	1,690	+16	+0.955795	236,400	134,331,801,600
[2695]	26/10/09	1,679	1,690	1,671	1,674	+3	+0.179533	178,700	133,060,018,176
[2695]	26/10/08	1,660	1,678	1,650	1,671	+7	+0.420673	185,800	132,821,557,248
[2695]	26/10/07	1,662	1,677	1,659	1,664	0	0	214,300	132,265,156,608
[2695]	26/10/06	1,670	1,674	1,651	1,664	-11	-0.656716	257,200	132,265,156,608
[2695]	26/10/05	1,677	1,683	1,665	1,675	-7	-0.416171	251,500	133,139,505,152
[2695]	26/10/02	1,682	1,689	1,671	1,682	-5	-0.296384	206,400	133,695,905,792
[2695]	26/10/01	1,700	1,718	1,683	1,687	-37	-2.146172	327,600	134,093,340,672
[2695]	26/09/30	1,721	1,729	1,692	1,724	+3	+0.174317	319,700	137,034,334,208
[2695]	26/09/29	1,730	1,738	1,710	1,721	-2	-0.116077	372,500	136,795,873,280
[2695]	26/09/28	1,706	1,729	1,694	1,723	+41	+2.437574	365,000	136,954,847,232
[2695]	26/09/25	1,700	1,707	1,682	1,682	-10	-0.591017	215,100	133,695,905,792
[2695]	26/09/24	1,673	1,702	1,667	1,692	+19	+1.135684	316,500	134,490,775,552
[2695]	26/09/18	1,709	1,709	1,663	1,673	-32	-1.876833	300,200	132,980,531,200
[2695]	26/09/17	1,664	1,705	1,659	1,705	+46	+2.772755	394,800	135,524,089,856
[2695]	26/09/16	1,661	1,664	1,644	1,659	-12	-0.718133	387,800	131,867,721,728
[2695]	26/09/15	1,710	1,719	1,660	1,671	-22	-1.299468	467,400	132,821,557,248
[2695]	26/09/14	1,652	1,694	1,647	1,693	+18	+1.074627	1,029,100	134,570,262,528
[2695]	26/09/11	1,662	1,682	1,657	1,675	0	0	706,200	133,139,505,152
[2695]	26/09/10	1,703	1,716	1,667	1,675	-41	-2.389277	532,200	133,139,505,152
[2695]	26/09/09	1,740	1,749	1,714	1,716	-23	-1.322599	540,200	136,398,446,592
[2695]	26/09/08	1,690	1,744	1,685	1,739	+43	+2.535377	912,100	138,226,630,656
[2695]	26/09/07	1,682	1,710	1,675	1,696	-44	-2.528736	2,382,000	134,808,715,264
[2695]	26/09/04	1,711	1,744	1,697	1,740	+21	+1.22164	306,500	138,306,109,440
[2695]	26/09/03	1,724	1,728	1,703	1,719	-11	-0.635838	268,700	136,636,899,328
[2695]	26/09/02	1,740	1,748	1,726	1,730	-18	-1.029748	231,100	137,511,256,064
[2695]	26/09/01	1,745	1,767	1,743	1,748	-2	-0.114286	206,600	138,942,005,248
[2695]	26/08/31	1,769	1,772	1,745	1,750	-21	-1.185771	305,800	139,100,979,200
[2695]	26/08/28	1,745	1,775	1,737	1,771	+21	+1.2	320,800	140,770,181,120
[2695]	26/08/27	1,742	1,764	1,735	1,750	+8	+0.459242	233,000	139,100,979,200
[2695]	26/08/26	1,739	1,752	1,736	1,742	-4	-0.229095	169,600	138,465,083,392
[2695]	26/08/25	1,728	1,746	1,723	1,746	+25	+1.452644	241,200	138,783,031,296
[2695]	26/08/24	1,731	1,744	1,713	1,721	-8	-0.462695	192,600	136,795,873,280
[2695]	26/08/21	1,725	1,747	1,719	1,729	+10	+0.581734	327,200	137,431,760,896
[2695]	26/08/20	1,710	1,722	1,700	1,719	+25	+1.475797	216,200	136,636,899,328
[2695]	26/08/19	1,716	1,725	1,681	1,694	+1	+0.059067	239,200	134,649,741,312
[2695]	26/08/18	1,690	1,704	1,681	1,693	+5	+0.296209	238,600	134,570,262,528
[2695]	26/08/17	1,680	1,700	1,663	1,688	+7	+0.416419	200,400	134,172,827,648
[2695]	26/08/14	1,698	1,698	1,677	1,681	-11	-0.650118	219,700	133,616,427,008
[2695]	26/08/13	1,690	1,705	1,684	1,692	-4	-0.235849	198,400	134,490,775,552
[2695]	26/08/12	1,710	1,712	1,678	1,696	+2	+0.118064	235,600	134,808,715,264
[2695]	26/08/10	1,672	1,705	1,641	1,694	+34	+2.048193	311,600	134,649,741,312
[2695]	26/08/07	1,645	1,667	1,638	1,660	+18	+1.096224	190,400	131,947,208,704
[2695]	26/08/06	1,645	1,650	1,633	1,642	+12	+0.736196	161,000	130,516,459,520
[2695]	26/08/05	1,629	1,636	1,619	1,630	+1	+0.061387	151,200	129,562,624,000
[2695]	26/08/04	1,644	1,646	1,606	1,629	-16	-0.972644	188,700	129,483,137,024
[2695]	26/08/03	1,681	1,686	1,631	1,645	-25	-1.497006	273,600	130,754,920,448
[2695]	26/07/31	1,674	1,685	1,658	1,670	-28	-1.648999	180,900	132,742,070,272
[2695]	26/07/30	1,700	1,704	1,657	1,698	+13	+0.771513	763,300	134,967,689,216
[2695]	26/07/29	1,663	1,696	1,637	1,685	+30	+1.812689	429,000	133,934,366,720
[2695]	26/07/28	1,644	1,659	1,627	1,655	+18	+1.099572	349,900	131,549,782,016
[2695]	26/07/27	1,595	1,643	1,595	1,637	+51	+3.215637	352,100	130,119,024,640
[2695]	26/07/24	1,564	1,589	1,562	1,586	+16	+1.019108	224,300	126,065,229,824
[2695]	26/07/23	1,596	1,597	1,570	1,570	-36	-2.241594	342,300	124,793,446,400
[2695]	26/07/22	1,600	1,612	1,593	1,606	-6	-0.372208	213,400	127,654,952,960
[2695]	26/07/21	1,610	1,626	1,603	1,612	+2	+0.124224	271,300	128,131,866,624
[2695]	26/07/17	1,632	1,641	1,610	1,610	-10	-0.617284	191,100	-
[2695]	26/07/16	1,642	1,642	1,619	1,620	-20	-1.219512	226,100	-
[2695]	26/07/15	1,639	1,640	1,623	1,640	+24	+1.485149	228,500	-
[2695]	26/07/14	1,631	1,638	1,616	1,616	+4	+0.248139	251,800	-
[2695]	26/07/13	1,608	1,623	1,600	1,612	+22	+1.383648	239,200	-
[2695]	26/07/10	1,612	1,612	1,590	1,590	-20	-1.242236	212,600	-
[2695]	26/07/09	1,632	1,634	1,600	1,610	-2	-0.124069	204,300	-
[2695]	26/07/08	1,594	1,616	1,592	1,612	+18	+1.129235	239,900	-
[2695]	26/07/07	1,611	1,620	1,594	1,594	-26	-1.604938	256,300	-
[2695]	26/07/06	1,615	1,636	1,607	1,620	+6	+0.371747	214,500	-
[2695]	26/07/03	1,615	1,630	1,611	1,614	0	0	185,700	-
[2695]	26/07/02	1,604	1,618	1,592	1,614	+27	+1.701323	244,100	-
[2695]	26/07/01	1,607	1,616	1,578	1,587	-20	-1.244555	264,600	-
[2695]	26/06/30	1,630	1,632	1,603	1,607	-35	-2.131547	193,100	-
[2695]	26/06/29	1,581	1,642	1,580	1,642	+68	+4.320203	428,100	-
[2695]	26/06/26	1,537	1,576	1,536	1,574	+52	+3.416557	319,600	-
[2695]	26/06/25	1,537	1,546	1,522	1,522	-3	-0.196721	289,300	-
[2695]	26/06/24	1,527	1,540	1,522	1,525	+5	+0.328947	189,400	-
[2695]	26/06/23	1,551	1,580	1,514	1,520	-62	-3.91909	428,900	-
[2695]	26/06/22	1,560	1,582	1,551	1,582	+34	+2.196382	201,200	-
[2695]	26/06/19	1,566	1,570	1,533	1,548	-15	-0.959693	192,700	-
[2695]	26/06/18	1,583	1,587	1,562	1,563	-20	-1.263424	191,000	-
[2695]	26/06/17	1,582	1,608	1,574	1,583	+18	+1.15016	235,100	-
[2695]	26/06/16	1,545	1,574	1,523	1,565	+15	+0.967742	468,200	-
[2695]	26/06/15	1,540	1,589	1,515	1,550	-89	-5.43014	759,400	-
[2695]	26/06/12	1,550	1,640	1,544	1,639	+91	+5.878553	622,300	-
[2695]	26/06/11	1,550	1,559	1,532	1,548	-2	-0.129032	200,200	-
[2695]	26/06/10	1,529	1,560	1,519	1,550	+26	+1.706037	357,800	-
[2695]	26/06/09	1,563	1,563	1,524	1,524	-35	-2.245029	270,300	-
[2695]	26/06/08	1,531	1,566	1,530	1,559	+22	+1.43136	288,400	-
[2695]	26/06/05	1,525	1,547	1,524	1,537	+11	+0.720839	250,700	-
[2695]	26/06/04	1,550	1,552	1,517	1,526	-20	-1.293661	469,100	-
[2695]	26/06/03	1,570	1,583	1,546	1,546	-31	-1.965758	495,200	-
[2695]	26/06/02	1,617	1,628	1,577	1,577	-59	-3.606357	356,900	-
[2695]	26/06/01	1,640	1,661	1,617	1,636	-6	-0.365408	397,100	-
[2695]	26/05/29	1,582	1,650	1,577	1,642	+58	+3.661616	460,000	-
[2695]	26/05/28	1,574	1,591	1,566	1,584	+11	+0.699301	235,700	-
[2695]	26/05/27	1,582	1,588	1,565	1,573	-18	-1.131364	278,200	-
[2695]	26/05/26	1,599	1,610	1,586	1,591	-8	-0.500313	237,200	-
[2695]	26/05/25	1,632	1,632	1,582	1,599	-28	-1.720959	471,600	-
[2695]	26/05/22	1,631	1,653	1,619	1,627	-1	-0.061425	303,400	-
[2695]	26/05/21	1,697	1,699	1,621	1,628	-49	-2.921884	884,200	-
[2695]	26/05/20	1,717	1,720	1,656	1,677	+80	+5.009393	2,196,900	-
[2695]	26/05/19	1,621	1,624	1,586	1,597	-13	-0.807453	830,100	-
[2695]	26/05/18	1,645	1,649	1,571	1,610	+45	+2.875399	1,057,500	-
[2695]	26/05/15	1,554	1,579	1,549	1,565	+25	+1.623377	299,900	-
[2695]	26/05/14	1,551	1,554	1,540	1,540	-12	-0.773196	267,700	-
[2695]	26/05/13	1,545	1,572	1,543	1,552	+16	+1.041667	310,000	-
[2695]	26/05/12	1,578	1,588	1,529	1,536	-42	-2.661597	651,700	-
[2695]	26/05/11	1,575	1,589	1,573	1,578	+3	+0.190476	394,300	-
[2695]	26/05/08	1,588	1,604	1,572	1,575	-8	-0.50537	695,000	-
[2695]	26/05/07	1,650	1,655	1,577	1,583	-72	-4.350453	956,500	-
[2695]	26/05/01	1,702	1,709	1,655	1,655	-63	-3.667055	419,100	-
[2695]	26/04/30	1,739	1,743	1,710	1,718	-27	-1.547278	456,200	-
[2695]	26/04/28	1,745	1,770	1,726	1,745	-37	-2.076319	1,008,300	-
[2695]	26/04/27	1,780	1,782	1,775	1,782	+2	+0.11236	1,970,400	-
[2695]	26/04/24	1,785	1,787	1,777	1,780	0	0	681,200	-
[2695]	26/04/23	1,777	1,782	1,775	1,780	+3	+0.168824	544,600	-
[2695]	26/04/22	1,785	1,787	1,777	1,777	-8	-0.448179	304,400	-
[2695]	26/04/21	1,797	1,797	1,785	1,785	-5	-0.27933	324,200	-
[2695]	26/04/20	1,795	1,797	1,775	1,790	+5	+0.280112	378,400	-
[2695]	26/04/17	1,772	1,790	1,770	1,785	+13	+0.733634	367,400	-
[2695]	26/04/16	1,772	1,782	1,770	1,772	+5	+0.282965	372,800	-
[2695]	26/04/15	1,767	1,770	1,757	1,767	+12	+0.683761	224,600	-
[2695]	26/04/14	1,775	1,777	1,752	1,755	-17	-0.959368	497,600	-
[2695]	26/04/13	1,785	1,787	1,765	1,772	-8	-0.449438	522,800	-
[2695]	26/04/10	1,792	1,792	1,775	1,780	+3	+0.168824	263,200	-
[2695]	26/04/09	1,810	1,817	1,777	1,777	-25	-1.387347	606,400	-
[2695]	26/04/08	1,782	1,807	1,775	1,802	+42	+2.386364	702,000	-
[2695]	26/04/07	1,787	1,792	1,752	1,760	-17	-0.956669	878,600	-
[2695]	26/04/06	1,855	1,857	1,777	1,777	-68	-3.685637	1,112,200	-
[2695]	26/04/03	1,857	1,865	1,835	1,845	0	0	300,000	-
[2695]	26/04/02	1,865	1,887	1,842	1,845	-5	-0.27027	551,600	-
[2695]	26/04/01	1,832	1,850	1,820	1,850	+40	+2.209945	341,200	-
[2695]	26/03/31	1,822	1,832	1,792	1,810	-7	-0.38525	451,400	-
[2695]	26/03/30	1,790	1,825	1,777	1,817	+10	+0.553403	619,600	-
[2695]	26/03/27	1,775	1,810	1,770	1,807	+32	+1.802817	370,600	-
[2695]	26/03/26	1,765	1,777	1,757	1,775	+20	+1.139601	217,200	-
[2695]	26/03/25	1,737	1,762	1,737	1,755	+33	+1.916376	232,600	-
[2695]	26/03/24	1,722	1,735	1,715	1,722	+40	+2.378121	289,400	-
[2695]	26/03/23	1,750	1,752	1,682	1,682	-78	-4.431818	775,200	-
[2695]	26/03/19	1,767	1,790	1,760	1,760	-25	-1.40056	271,200	-
[2695]	26/03/18	1,742	1,785	1,740	1,785	+58	+3.358425	331,000	-
[2695]	26/03/17	1,717	1,750	1,717	1,727	+24.5	+1.43906	406,600	-
[2695]	26/03/16	1,787.5	1,787.5	1,692.5	1,702.5	-90	-5.020921	1,558,000	-
[2695]	26/03/13	1,805	1,832.5	1,792.5	1,792.5	-27.5	-1.510989	499,200	-
[2695]	26/03/12	1,837.5	1,837.5	1,802.5	1,820	-17.5	-0.952381	352,000	-
[2695]	26/03/11	1,840	1,857.5	1,835	1,837.5	+12.5	+0.684932	217,400	-
[2695]	26/03/10	1,845	1,855	1,825	1,825	+15	+0.828729	336,000	-
[2695]	26/03/09	1,825	1,837.5	1,807.5	1,810	-50	-2.688172	408,000	-
[2695]	26/03/06	1,817.5	1,860	1,812.5	1,860	+42.5	+2.338377	296,000	-
[2695]	26/03/05	1,832.5	1,845	1,815	1,817.5	+12.5	+0.692521	224,000	-
[2695]	26/03/04	1,787.5	1,805	1,772.5	1,805	0	0	299,400	-
[2695]	26/03/03	1,835	1,835	1,800	1,805	-30	-1.634877	299,600	-
[2695]	26/03/02	1,857.5	1,860	1,827.5	1,835	-32.5	-1.740295	316,400	-
[2695]	26/02/27	1,835	1,867.5	1,835	1,867.5	+37.5	+2.04918	305,000	-
[2695]	26/02/26	1,855	1,882.5	1,830	1,830	-22.5	-1.214575	415,600	-
[2695]	26/02/25	1,822.5	1,852.5	1,817.5	1,852.5	+30	+1.646091	394,800	-
[2695]	26/02/24	1,812.5	1,845	1,805	1,822.5	+12.5	+0.690608	352,400	-
[2695]	26/02/20	1,822.5	1,822.5	1,790	1,810	-12.5	-0.685871	325,800	-
[2695]	26/02/19	1,837.5	1,860	1,805	1,822.5	-7.5	-0.409836	669,800	-
[2695]	26/02/18	1,770	1,847.5	1,767.5	1,830	+70	+3.977273	1,043,200	-
[2695]	26/02/17	1,760	1,762.5	1,747.5	1,760	+2.5	+0.142248	161,400	-
[2695]	26/02/16	1,790	1,790	1,757.5	1,757.5	-32.5	-1.815642	260,400	-
[2695]	26/02/13	1,775	1,790	1,752.5	1,790	+25	+1.416431	296,000	-
[2695]	26/02/12	1,777.5	1,777.5	1,757.5	1,765	-17.5	-0.981767	299,400	-
[2695]	26/02/10	1,737.5	1,782.5	1,737.5	1,782.5	+45	+2.589928	482,200	-
[2695]	26/02/09	1,760	1,762.5	1,735	1,737.5	-7.5	-0.429799	245,600	-
[2695]	26/02/06	1,740	1,752.5	1,735	1,745	+5	+0.287356	220,600	-
[2695]	26/02/05	1,742.5	1,757.5	1,740	1,740	+2.5	+0.143885	288,000	-
[2695]	26/02/04	1,707.5	1,740	1,705	1,737.5	+22.5	+1.311953	289,200	-
[2695]	26/02/03	1,720	1,722.5	1,707.5	1,715	+15	+0.882353	256,200	-
[2695]	26/02/02	1,707.5	1,722.5	1,700	1,700	-2.5	-0.146843	207,600	-
[2695]	26/01/30	1,685	1,705	1,670	1,702.5	+5	+0.294551	292,400	-
[2695]	26/01/29	1,685	1,705	1,667.5	1,697.5	+12.5	+0.74184	211,400	-
[2695]	26/01/28	1,697.5	1,697.5	1,675	1,685	-15	-0.882353	175,000	-
[2695]	26/01/27	1,717.5	1,717.5	1,700	1,700	-22.5	-1.306241	189,600	-
[2695]	26/01/26	1,737.5	1,740	1,710	1,722.5	-12.5	-0.720461	218,000	-
[2695]	26/01/23	1,727.5	1,740	1,725	1,735	+7.5	+0.434153	223,800	-
[2695]	26/01/22	1,725	1,727.5	1,712.5	1,727.5	+7.5	+0.436047	209,200	-
[2695]	26/01/21	1,722.5	1,730	1,712.5	1,720	-5	-0.289855	354,600	-
[2695]	26/01/20	1,692.5	1,732.5	1,690	1,725	+37.5	+2.222222	693,800	-
[2695]	26/01/19	1,677.5	1,692.5	1,672.5	1,687.5	+10	+0.596125	425,800	-
[2695]	26/01/16	1,665	1,682.5	1,657.5	1,677.5	+17.5	+1.054217	522,200	-
[2695]	26/01/15	1,652.5	1,667.5	1,650	1,660	0	0	353,400	-
[2695]	26/01/14	1,675	1,677.5	1,645	1,660	-20	-1.190476	614,200	-
[2695]	26/01/13	1,672.5	1,695	1,650	1,680	+2.5	+0.149031	587,200	-
[2695]	26/01/09	1,685	1,710	1,670	1,677.5	-5	-0.297177	535,800	-
[2695]	26/01/08	1,700	1,707.5	1,670	1,682.5	-25	-1.464129	394,600	-
[2695]	26/01/07	1,670	1,712.5	1,665	1,707.5	+35	+2.092676	510,200	-
[2695]	26/01/06	1,665	1,675	1,650	1,672.5	+5	+0.29985	355,600	-
[2695]	26/01/05	1,625	1,672.5	1,620	1,667.5	+42.5	+2.615385	480,800	-
[2695]	25/12/30	1,645	1,645	1,625	1,625	-30	-1.812689	322,000	-
[2695]	25/12/29	1,650	1,662.5	1,637.5	1,655	+7.5	+0.455235	264,600	-
[2695]	25/12/26	1,642.5	1,650	1,635	1,647.5	+7.5	+0.457317	295,000	-
[2695]	25/12/25	1,605	1,645	1,600	1,640	+40	+2.5	372,400	-
[2695]	25/12/24	1,600	1,610	1,597.5	1,600	0	0	227,600	-
[2695]	25/12/23	1,615	1,632.5	1,597.5	1,600	-20	-1.234568	400,600	-
[2695]	25/12/22	1,607.5	1,622.5	1,605	1,620	-15	-0.917431	333,400	-
[2695]	25/12/19	1,615	1,640	1,610	1,635	+27.5	+1.710731	344,600	-
[2695]	25/12/18	1,582.5	1,610	1,575	1,607.5	+35	+2.225755	318,800	-
[2695]	25/12/17	1,597.5	1,597.5	1,567.5	1,572.5	-17.5	-1.100629	309,200	-
[2695]	25/12/16	1,592.5	1,622.5	1,582.5	1,590	+7.5	+0.473934	575,800	-
[2695]	25/12/15	1,597.5	1,600	1,567.5	1,582.5	-2.5	-0.157729	547,200	-
[2695]	25/12/12	1,570	1,602.5	1,562.5	1,585	+10	+0.634921	742,000	-
[2695]	25/12/11	1,622.5	1,645	1,575	1,575	-107.5	-6.389302	1,940,000	-
[2695]	25/12/10	1,712.5	1,715	1,682.5	1,682.5	-22.5	-1.319648	375,600	-
[2695]	25/12/09	1,705	1,720	1,695	1,705	0	0	410,400	-
[2695]	25/12/08	1,692.5	1,705	1,687.5	1,705	+12.5	+0.738552	295,600	-
[2695]	25/12/05	1,680	1,697.5	1,680	1,692.5	+12.5	+0.744048	275,200	-
[2695]	25/12/04	1,660	1,682.5	1,660	1,680	+20	+1.204819	203,800	-
[2695]	25/12/03	1,675	1,685	1,660	1,660	-25	-1.48368	204,800	-
[2695]	25/12/02	1,672.5	1,685	1,667.5	1,685	+12.5	+0.747384	163,200	-
[2695]	25/12/01	1,692.5	1,697.5	1,667.5	1,672.5	-7.5	-0.446429	260,000	-
[2695]	25/11/28	1,675	1,692.5	1,675	1,680	-5	-0.296736	238,800	-
[2695]	25/11/27	1,682.5	1,692.5	1,672.5	1,685	+2.5	+0.148588	185,400	-
[2695]	25/11/26	1,677.5	1,692.5	1,675	1,682.5	+17.5	+1.051051	205,800	-
[2695]	25/11/25	1,672.5	1,675	1,655	1,665	-2.5	-0.149925	223,200	-
[2695]	25/11/21	1,640	1,670	1,640	1,667.5	+32.5	+1.987768	271,000	-
[2695]	25/11/20	1,642.5	1,650	1,635	1,635	-12.5	-0.758725	250,000	-
[2695]	25/11/19	1,645	1,667.5	1,645	1,647.5	+15	+0.918836	270,200	-
[2695]	25/11/18	1,640	1,647.5	1,632.5	1,632.5	-20	-1.210287	244,000	-
[2695]	25/11/17	1,665	1,670	1,642.5	1,652.5	-27.5	-1.636905	355,200	-
[2695]	25/11/14	1,680	1,700	1,677.5	1,680	-2.5	-0.148588	223,200	-
[2695]	25/11/13	1,680	1,690	1,675	1,682.5	+10	+0.597907	151,000	-
[2695]	25/11/12	1,650	1,685	1,647.5	1,672.5	+17.5	+1.057402	218,600	-
[2695]	25/11/11	1,640	1,662.5	1,630	1,655	+22.5	+1.378254	293,800	-
[2695]	25/11/10	1,652.5	1,652.5	1,632.5	1,632.5	-17.5	-1.060606	281,800	-
[2695]	25/11/07	1,622.5	1,655	1,622.5	1,650	+27.5	+1.694915	350,600	-
[2695]	25/11/06	1,632.5	1,637.5	1,622.5	1,622.5	0	0	225,200	-
[2695]	25/11/05	1,635	1,642.5	1,617.5	1,622.5	+2.5	+0.154321	332,800	-
[2695]	25/11/04	1,645	1,647.5	1,607.5	1,620	-40	-2.409639	450,600	-
[2695]	25/10/31	1,660	1,662.5	1,642.5	1,660	+5	+0.302115	409,600	-
[2695]	25/10/30	1,650	1,662.5	1,647.5	1,655	-10	-0.600601	335,800	-
[2695]	25/10/29	1,690	1,695	1,665	1,665	-30	-1.769912	469,000	-
[2695]	25/10/28	1,722.5	1,722.5	1,690	1,695	-32.5	-1.881331	471,800	-
[2695]	25/10/27	1,727.5	1,732.5	1,712.5	1,727.5	0	0	262,400	-
[2695]	25/10/24	1,755	1,760	1,722.5	1,727.5	-20	-1.144492	318,400	-
[2695]	25/10/23	1,760	1,765	1,747.5	1,747.5	-12.5	-0.710227	212,800	-
[2695]	25/10/22	1,750	1,760	1,747.5	1,760	+17.5	+1.004304	284,800	-
[2695]	25/10/21	1,725	1,747.5	1,725	1,742.5	+7.5	+0.432277	244,800	-
[2695]	25/10/20	1,727.5	1,740	1,722.5	1,735	+15	+0.872093	230,000	-
[2695]	25/10/17	1,725	1,735	1,710	1,720	-15	-0.864553	465,200	-
[2695]	25/10/16	1,735	1,745	1,725	1,735	+12.5	+0.725689	250,400	-
[2695]	25/10/15	1,732.5	1,742.5	1,722.5	1,722.5	-7.5	-0.433526	271,000	-
[2695]	25/10/14	1,730	1,740	1,712.5	1,730	0	0	352,600	-
[2695]	25/10/10	1,725	1,737.5	1,715	1,730	+2.5	+0.144718	370,400	-
[2695]	25/10/09	1,710	1,727.5	1,702.5	1,727.5	+27.5	+1.617647	411,600	-
[2695]	25/10/08	1,677.5	1,712.5	1,677.5	1,700	+30	+1.796407	391,600	-
[2695]	25/10/07	1,680	1,680	1,665	1,670	-17.5	-1.037037	351,000	-
[2695]	25/10/06	1,687.5	1,692.5	1,667.5	1,687.5	+12.5	+0.746269	501,600	-
[2695]	25/10/03	1,652.5	1,685	1,650	1,675	+20	+1.208459	317,000	-
[2695]	25/10/02	1,680	1,685	1,652.5	1,655	-25	-1.488095	520,200	-
[2695]	25/10/01	1,687.5	1,695	1,670	1,680	-20	-1.176471	642,000	-
[2695]	25/09/30	1,750	1,750	1,700	1,700	-57.5	-3.271693	977,200	-
[2695]	25/09/29	1,780	1,785	1,755	1,757.5	-17.5	-0.985915	331,600	-
[2695]	25/09/26	1,765	1,775	1,752.5	1,775	+2.5	+0.141044	328,400	-
[2695]	25/09/25	1,765	1,780	1,752.5	1,772.5	0	0	408,600	-
[2695]	25/09/24	1,740	1,772.5	1,732.5	1,772.5	+30	+1.721664	570,800	-
[2695]	25/09/22	1,755	1,762.5	1,742.5	1,742.5	-12.5	-0.712251	610,200	-
[2695]	25/09/19	1,812.5	1,815	1,750	1,755	-57.5	-3.172414	1,374,600	-
[2695]	25/09/18	1,790	1,825	1,777.5	1,812.5	+22.5	+1.256983	1,300,400	-
[2695]	25/09/17	1,810	1,812.5	1,790	1,790	-7.5	-0.417246	985,600	-
[2695]	25/09/16	1,877.5	1,882.5	1,790	1,797.5	-200	-10.012516	3,425,200	-
[2695]	25/09/12	2,025	2,032.5	1,985	1,997.5	+5	+0.250941	773,000	-
[2695]	25/09/11	1,980	2,015	1,972.5	1,992.5	+2.5	+0.125628	444,000	-
[2695]	25/09/10	1,967.5	2,000	1,950	1,990	+50	+2.57732	489,600	-
[2695]	25/09/09	1,982.5	2,000	1,930	1,940	-32.5	-1.647655	330,400	-
[2695]	25/09/08	1,977.5	2,010	1,967.5	1,972.5	+12.5	+0.637755	426,800	-
[2695]	25/09/05	1,977.5	1,982.5	1,952.5	1,960	-17.5	-0.884956	244,600	-