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
[2726]	26/10/29	1,460	1,472	1,436	1,457	-10	-0.681663	1,361,800	252,143,337,472
[2726]	26/10/28	1,480	1,495	1,460	1,467	-21	-1.41129	1,153,000	253,873,897,472
[2726]	26/10/27	1,468	1,490	1,452	1,488	+8	+0.540541	712,900	257,508,081,664
[2726]	26/10/26	1,492	1,499	1,468	1,480	-3	-0.202293	664,000	256,123,633,664
[2726]	26/10/23	1,500	1,543	1,470	1,483	+35	+2.417127	1,380,400	256,642,809,856
[2726]	26/10/22	1,431	1,451	1,431	1,448	+1	+0.069109	547,500	250,585,825,280
[2726]	26/10/21	1,453	1,465	1,432	1,447	-18	-1.228669	662,600	250,412,777,472
[2726]	26/10/20	1,462	1,469	1,439	1,465	+5	+0.342466	572,600	253,527,785,472
[2726]	26/10/19	1,463	1,469	1,448	1,460	+7	+0.481762	573,700	252,662,513,664
[2726]	26/10/16	1,441	1,464	1,422	1,453	+27	+1.893408	621,000	251,451,113,472
[2726]	26/10/15	1,430	1,443	1,414	1,426	+15	+1.063076	603,700	246,778,593,280
[2726]	26/10/14	1,441	1,441	1,402	1,411	-31	-2.149792	715,900	244,182,745,088
[2726]	26/10/13	1,432	1,449	1,413	1,442	+17	+1.192982	876,700	249,547,489,280
[2726]	26/10/09	1,412	1,428	1,407	1,425	0	0	1,104,000	246,605,529,088
[2726]	26/10/08	1,445	1,461	1,403	1,425	-21	-1.452282	1,281,200	246,605,529,088
[2726]	26/10/07	1,446	1,481	1,428	1,446	+49	+3.507516	1,851,600	250,239,713,280
[2726]	26/10/06	1,405	1,413	1,391	1,397	-14	-0.992204	855,700	241,759,944,704
[2726]	26/10/05	1,407	1,414	1,391	1,411	+12	+0.857756	808,500	244,182,745,088
[2726]	26/10/02	1,412	1,428	1,388	1,399	-30	-2.09937	908,300	242,106,056,704
[2726]	26/10/01	1,415	1,430	1,393	1,429	-2	-0.139762	673,200	247,297,753,088
[2726]	26/09/30	1,404	1,431	1,390	1,431	+17	+1.202263	1,053,300	247,643,865,088
[2726]	26/09/29	1,422	1,433	1,411	1,414	-6	-0.422535	698,100	244,701,904,896
[2726]	26/09/28	1,472	1,472	1,420	1,420	-48	-3.269755	877,300	245,740,240,896
[2726]	26/09/25	1,465	1,490	1,461	1,468	-1	-0.068074	617,100	254,046,961,664
[2726]	26/09/24	1,478	1,488	1,465	1,469	-17	-1.144011	588,600	254,220,009,472
[2726]	26/09/18	1,498	1,498	1,474	1,486	-6	-0.402145	653,700	257,161,969,664
[2726]	26/09/17	1,480	1,503	1,475	1,492	+13	+0.878972	670,000	258,200,322,048
[2726]	26/09/16	1,503	1,510	1,479	1,479	-29	-1.923077	490,000	255,950,585,856
[2726]	26/09/15	1,526	1,527	1,487	1,508	+1	+0.066357	605,800	260,969,218,048
[2726]	26/09/14	1,488	1,516	1,488	1,507	+26	+1.755571	689,900	260,796,170,240
[2726]	26/09/11	1,471	1,495	1,458	1,481	-4	-0.26936	884,900	256,296,697,856
[2726]	26/09/10	1,500	1,500	1,467	1,485	-27	-1.785714	953,700	256,988,921,856
[2726]	26/09/09	1,525	1,532	1,490	1,512	-32	-2.072539	928,700	261,661,442,048
[2726]	26/09/08	1,554	1,585	1,525	1,544	+35	+2.319417	1,566,600	267,199,250,432
[2726]	26/09/07	1,534	1,560	1,509	1,509	-44	-2.833226	1,204,700	261,142,282,240
[2726]	26/09/04	1,497	1,578	1,485	1,553	+86	+5.862304	1,756,900	268,756,762,624
[2726]	26/09/03	1,458	1,473	1,428	1,467	+11	+0.755495	742,100	253,873,897,472
[2726]	26/09/02	1,498	1,499	1,447	1,456	-54	-3.576159	821,900	251,970,289,664
[2726]	26/09/01	1,508	1,518	1,488	1,510	0	0	646,000	261,315,330,048
[2726]	26/08/31	1,518	1,518	1,479	1,510	+22	+1.478495	866,200	261,315,330,048
[2726]	26/08/28	1,485	1,498	1,474	1,488	-6	-0.401606	527,200	257,508,081,664
[2726]	26/08/27	1,503	1,518	1,486	1,494	-14	-0.928382	590,400	258,546,434,048
[2726]	26/08/26	1,548	1,559	1,504	1,508	-41	-2.646869	620,300	260,969,218,048
[2726]	26/08/25	1,549	1,574	1,537	1,549	+19	+1.24183	693,700	268,064,538,624
[2726]	26/08/24	1,510	1,539	1,500	1,530	+6	+0.393701	407,000	264,776,466,432
[2726]	26/08/21	1,538	1,558	1,510	1,524	-8	-0.522193	597,500	263,738,130,432
[2726]	26/08/20	1,542	1,545	1,517	1,532	+13	+0.855826	629,400	265,122,578,432
[2726]	26/08/19	1,532	1,538	1,503	1,519	+11	+0.729443	580,000	263,184,072,704
[2726]	26/08/18	1,476	1,517	1,468	1,508	+31	+2.098849	674,900	261,278,203,904
[2726]	26/08/17	1,500	1,501	1,477	1,477	-23	-1.533333	406,000	255,907,102,720
[2726]	26/08/14	1,484	1,503	1,474	1,500	+3	+0.200401	634,500	259,892,117,504
[2726]	26/08/13	1,482	1,497	1,475	1,497	+1	+0.066845	497,700	259,372,335,104
[2726]	26/08/12	1,494	1,499	1,469	1,496	-5	-0.333111	628,800	259,199,074,304
[2726]	26/08/10	1,490	1,504	1,466	1,501	+11	+0.738255	487,300	260,065,378,304
[2726]	26/08/07	1,477	1,490	1,459	1,490	+7	+0.472016	682,800	258,159,493,120
[2726]	26/08/06	1,491	1,496	1,469	1,483	+11	+0.747283	639,300	256,946,667,520
[2726]	26/08/05	1,472	1,480	1,457	1,472	0	0	592,800	255,040,798,720
[2726]	26/08/04	1,530	1,532	1,467	1,472	-40	-2.645503	707,800	255,040,798,720
[2726]	26/08/03	1,525	1,542	1,476	1,512	+17	+1.137124	1,026,300	261,971,247,104
[2726]	26/07/31	1,495	1,536	1,493	1,495	-40	-2.605863	1,126,000	259,025,797,120
[2726]	26/07/30	1,540	1,549	1,489	1,535	-3	-0.195059	1,184,500	265,956,261,888
[2726]	26/07/29	1,493	1,541	1,456	1,538	+59	+3.989182	1,397,800	266,476,044,288
[2726]	26/07/28	1,457	1,505	1,432	1,479	+35	+2.423823	1,264,300	256,253,624,320
[2726]	26/07/27	1,405	1,451	1,390	1,444	+47	+3.364352	856,100	250,189,479,936
[2726]	26/07/24	1,366	1,397	1,352	1,397	+25	+1.822157	1,337,200	242,046,189,568
[2726]	26/07/23	1,380	1,388	1,363	1,372	-2	-0.14556	513,800	237,714,653,184
[2726]	26/07/22	1,330	1,378	1,314	1,374	-14	-1.008646	1,394,800	238,061,174,784
[2726]	26/07/21	1,431	1,445	1,381	1,388	-28	-1.977401	1,039,900	240,486,842,368
[2726]	26/07/17	1,445	1,468	1,408	1,416	-7	-0.491918	1,051,100	-
[2726]	26/07/16	1,440	1,452	1,423	1,423	-20	-1.386001	860,300	-
[2726]	26/07/15	1,449	1,457	1,434	1,443	-7	-0.482759	547,700	-
[2726]	26/07/14	1,500	1,507	1,448	1,450	-34	-2.291105	833,300	-
[2726]	26/07/13	1,480	1,498	1,464	1,484	+19	+1.296928	835,100	-
[2726]	26/07/10	1,504	1,504	1,446	1,465	-24	-1.61182	1,133,500	-
[2726]	26/07/09	1,450	1,491	1,446	1,489	+19	+1.292517	1,094,300	-
[2726]	26/07/08	1,458	1,522	1,449	1,470	-78	-5.03876	2,383,300	-
[2726]	26/07/07	1,528	1,562	1,520	1,548	0	0	1,136,500	-
[2726]	26/07/06	1,530	1,548	1,513	1,548	+34	+2.245707	748,800	-
[2726]	26/07/03	1,509	1,521	1,493	1,514	+27	+1.815736	905,500	-
[2726]	26/07/02	1,490	1,503	1,470	1,487	+57	+3.986014	1,127,900	-
[2726]	26/07/01	1,458	1,465	1,428	1,430	-42	-2.853261	699,800	-
[2726]	26/06/30	1,495	1,512	1,461	1,472	-17	-1.141706	626,600	-
[2726]	26/06/29	1,465	1,509	1,461	1,489	+26	+1.77717	714,300	-
[2726]	26/06/26	1,461	1,468	1,444	1,463	+1	+0.068399	611,800	-
[2726]	26/06/25	1,449	1,479	1,422	1,462	+77	+5.559567	1,282,300	-
[2726]	26/06/24	1,424	1,426	1,385	1,385	-25	-1.77305	450,800	-
[2726]	26/06/23	1,370	1,428	1,365	1,410	+35	+2.545455	793,000	-
[2726]	26/06/22	1,371	1,388	1,366	1,375	-2	-0.145243	576,400	-
[2726]	26/06/19	1,380	1,393	1,361	1,377	-19	-1.361032	851,400	-
[2726]	26/06/18	1,400	1,415	1,387	1,396	-16	-1.133144	477,200	-
[2726]	26/06/17	1,420	1,440	1,412	1,412	+10	+0.713267	340,200	-
[2726]	26/06/16	1,405	1,421	1,382	1,402	-23	-1.614035	626,600	-
[2726]	26/06/15	1,430	1,438	1,413	1,425	+1	+0.070225	681,300	-
[2726]	26/06/12	1,442	1,447	1,408	1,424	-15	-1.042391	672,400	-
[2726]	26/06/11	1,461	1,481	1,416	1,439	-9	-0.621547	652,500	-
[2726]	26/06/10	1,413	1,454	1,406	1,448	+52	+3.724928	848,400	-
[2726]	26/06/09	1,400	1,414	1,373	1,396	-14	-0.992908	726,400	-
[2726]	26/06/08	1,404	1,449	1,401	1,410	+10	+0.714286	1,151,300	-
[2726]	26/06/05	1,392	1,422	1,382	1,400	+4	+0.286533	712,100	-
[2726]	26/06/04	1,380	1,414	1,371	1,396	+3	+0.215363	1,531,400	-
[2726]	26/06/03	1,349	1,404	1,342	1,393	+20	+1.456664	664,600	-
[2726]	26/06/02	1,347	1,379	1,325	1,373	+16	+1.179071	794,500	-
[2726]	26/06/01	1,383	1,387	1,334	1,357	-26	-1.879971	1,029,500	-
[2726]	26/05/29	1,368	1,403	1,366	1,383	-11	-0.789096	1,059,800	-
[2726]	26/05/28	1,416	1,455	1,386	1,394	+19	+1.381818	1,489,700	-
[2726]	26/05/27	1,360	1,386	1,350	1,375	+7	+0.511696	972,500	-
[2726]	26/05/26	1,375	1,388	1,357	1,368	-15	-1.084599	773,300	-
[2726]	26/05/25	1,416	1,418	1,381	1,383	-43	-3.015428	951,900	-
[2726]	26/05/22	1,401	1,428	1,391	1,426	+3	+0.210822	545,500	-
[2726]	26/05/21	1,436	1,438	1,407	1,423	-6	-0.419874	487,800	-
[2726]	26/05/20	1,445	1,453	1,417	1,429	-17	-1.175657	430,700	-
[2726]	26/05/19	1,445	1,462	1,420	1,446	+25	+1.759324	603,700	-
[2726]	26/05/18	1,452	1,468	1,414	1,421	-12	-0.837404	479,700	-
[2726]	26/05/15	1,426	1,445	1,419	1,433	+4	+0.279916	613,900	-
[2726]	26/05/14	1,418	1,438	1,378	1,429	-10	-0.694927	1,159,100	-
[2726]	26/05/13	1,448	1,470	1,432	1,439	-16	-1.099656	783,700	-
[2726]	26/05/12	1,460	1,470	1,435	1,455	-14	-0.953029	893,000	-
[2726]	26/05/11	1,472	1,491	1,441	1,469	-26	-1.73913	1,309,700	-
[2726]	26/05/08	1,532	1,543	1,493	1,495	-14	-0.927767	1,114,800	-
[2726]	26/05/07	1,483	1,539	1,483	1,509	+27	+1.821862	1,070,300	-
[2726]	26/05/01	1,474	1,499	1,461	1,482	-17	-1.134089	1,081,000	-
[2726]	26/04/30	1,579	1,579	1,488	1,499	+54	+3.737024	1,944,600	-
[2726]	26/04/28	1,515	1,520	1,433	1,445	-58	-3.858949	1,191,500	-
[2726]	26/04/27	1,535	1,536	1,454	1,503	-55	-3.530167	1,812,800	-
[2726]	26/04/24	1,542	1,578	1,536	1,558	+23	+1.498371	1,317,300	-
[2726]	26/04/23	1,570	1,577	1,522	1,535	-38	-2.415766	1,384,800	-
[2726]	26/04/22	1,594	1,630	1,573	1,573	+7	+0.446999	1,313,900	-
[2726]	26/04/21	1,614	1,637	1,565	1,566	-20	-1.261034	1,276,500	-
[2726]	26/04/20	1,549	1,601	1,543	1,586	+33	+2.12492	1,524,200	-
[2726]	26/04/17	1,500	1,559	1,500	1,553	+65	+4.36828	1,695,200	-
[2726]	26/04/16	1,465	1,499	1,458	1,488	+36	+2.479339	1,103,600	-
[2726]	26/04/15	1,427	1,467	1,420	1,452	+23	+1.609517	1,193,200	-
[2726]	26/04/14	1,452	1,465	1,421	1,429	-36	-2.457338	1,491,300	-
[2726]	26/04/13	1,460	1,484	1,451	1,465	-25	-1.677852	850,600	-
[2726]	26/04/10	1,495	1,503	1,468	1,490	+10	+0.675676	1,114,800	-
[2726]	26/04/09	1,570	1,585	1,476	1,480	-100	-6.329114	1,681,600	-
[2726]	26/04/08	1,445	1,588	1,441	1,580	+105	+7.118644	2,688,700	-
[2726]	26/04/07	1,465	1,488	1,440	1,475	+20	+1.37457	1,500,500	-
[2726]	26/04/06	1,440	1,456	1,431	1,455	+15	+1.041667	894,000	-
[2726]	26/04/03	1,426	1,447	1,422	1,440	+21	+1.479915	592,100	-
[2726]	26/04/02	1,446	1,473	1,412	1,419	-44	-3.007519	1,137,500	-
[2726]	26/04/01	1,443	1,463	1,436	1,463	+14	+0.966184	736,500	-
[2726]	26/03/31	1,450	1,458	1,437	1,449	+7	+0.485437	629,900	-
[2726]	26/03/30	1,416	1,442	1,398	1,442	-1	-0.0693	784,400	-
[2726]	26/03/27	1,431	1,443	1,417	1,443	+36	+2.558635	800,800	-
[2726]	26/03/26	1,427	1,434	1,397	1,407	-36	-2.494802	1,029,000	-
[2726]	26/03/25	1,420	1,454	1,420	1,443	+6	+0.417537	573,900	-
[2726]	26/03/24	1,424	1,441	1,416	1,437	+11	+0.771388	733,900	-
[2726]	26/03/23	1,423	1,435	1,411	1,426	-13	-0.903405	645,000	-
[2726]	26/03/19	1,475	1,476	1,439	1,439	-53	-3.552279	643,900	-
[2726]	26/03/18	1,488	1,494	1,481	1,492	+1	+0.067069	442,500	-
[2726]	26/03/17	1,479	1,496	1,470	1,491	+14	+0.947867	443,400	-
[2726]	26/03/16	1,513	1,517	1,473	1,477	-36	-2.379379	563,000	-
[2726]	26/03/13	1,500	1,535	1,497	1,513	+6	+0.398142	540,400	-
[2726]	26/03/12	1,500	1,511	1,493	1,507	-14	-0.920447	440,000	-
[2726]	26/03/11	1,536	1,544	1,518	1,521	-17	-1.105332	573,500	-
[2726]	26/03/10	1,579	1,580	1,530	1,538	-39	-2.47305	992,800	-
[2726]	26/03/09	1,501	1,577	1,496	1,577	+18	+1.154586	1,027,600	-
[2726]	26/03/06	1,526	1,562	1,519	1,559	+31	+2.028796	553,700	-
[2726]	26/03/05	1,545	1,551	1,521	1,528	+26	+1.731025	768,800	-
[2726]	26/03/04	1,456	1,531	1,451	1,502	+26	+1.761518	1,131,000	-
[2726]	26/03/03	1,549	1,553	1,473	1,476	-97	-6.166561	1,783,800	-
[2726]	26/03/02	1,601	1,616	1,569	1,573	-81	-4.897219	1,268,700	-
[2726]	26/02/27	1,646	1,673	1,626	1,654	+38	+2.351485	1,303,100	-
[2726]	26/02/26	1,606	1,634	1,602	1,616	-31	-1.88221	891,600	-
[2726]	26/02/25	1,649	1,654	1,633	1,647	+2	+0.121581	1,608,000	-
[2726]	26/02/24	1,695	1,695	1,645	1,645	-26	-1.555955	752,800	-
[2726]	26/02/20	1,671	1,675	1,646	1,671	0	0	824,700	-
[2726]	26/02/19	1,692	1,693	1,667	1,671	-22	-1.299468	644,200	-
[2726]	26/02/18	1,665	1,693	1,650	1,693	+38	+2.296073	692,800	-
[2726]	26/02/17	1,661	1,673	1,654	1,655	-5	-0.301205	606,100	-
[2726]	26/02/16	1,660	1,665	1,629	1,660	+9	+0.545124	775,300	-
[2726]	26/02/13	1,666	1,676	1,631	1,651	-12	-0.721587	1,089,200	-
[2726]	26/02/12	1,631	1,670	1,617	1,663	+24	+1.464308	1,026,900	-
[2726]	26/02/10	1,620	1,653	1,606	1,639	+31	+1.927861	791,100	-
[2726]	26/02/09	1,612	1,618	1,588	1,608	-7	-0.433437	1,506,200	-
[2726]	26/02/06	1,652	1,659	1,605	1,615	-36	-2.180497	1,127,600	-
[2726]	26/02/05	1,625	1,660	1,613	1,651	+28	+1.7252	1,317,600	-
[2726]	26/02/04	1,640	1,644	1,615	1,623	-33	-1.992754	1,230,000	-
[2726]	26/02/03	1,669	1,678	1,640	1,656	-18	-1.075269	1,201,200	-
[2726]	26/02/02	1,664	1,690	1,662	1,674	+6	+0.359712	856,500	-
[2726]	26/01/30	1,697	1,698	1,664	1,668	-23	-1.360142	1,402,900	-
[2726]	26/01/29	1,718	1,727	1,682	1,691	-13	-0.762911	1,655,500	-
[2726]	26/01/28	1,737	1,742	1,704	1,704	-29	-1.673399	1,413,000	-
[2726]	26/01/27	1,740	1,755	1,719	1,733	-43	-2.421171	1,615,900	-
[2726]	26/01/26	1,760	1,790	1,753	1,776	+55	+3.195816	1,559,900	-
[2726]	26/01/23	1,722	1,733	1,707	1,721	+3	+0.174622	1,227,700	-
[2726]	26/01/22	1,704	1,727	1,696	1,718	+4	+0.233372	1,315,400	-
[2726]	26/01/21	1,732	1,740	1,702	1,714	-49	-2.779353	1,481,500	-
[2726]	26/01/20	1,768	1,796	1,749	1,763	+24	+1.380104	1,536,300	-
[2726]	26/01/19	1,735	1,753	1,724	1,739	+19	+1.104651	1,852,500	-
[2726]	26/01/16	1,704	1,732	1,687	1,720	+17	+0.998238	2,384,300	-
[2726]	26/01/15	1,730	1,742	1,685	1,703	-48	-2.741291	3,351,300	-
[2726]	26/01/14	1,806	1,844	1,730	1,751	-175	-9.086189	5,485,100	-
[2726]	26/01/13	1,992	1,994	1,912	1,926	-62	-3.118712	1,318,200	-
[2726]	26/01/09	1,960	1,996	1,959	1,988	+38	+1.948718	785,800	-
[2726]	26/01/08	1,990	1,995	1,950	1,950	-36	-1.812689	876,900	-
[2726]	26/01/07	1,974	2,001	1,943	1,986	+6	+0.30303	824,900	-
[2726]	26/01/06	1,992	2,002	1,965	1,980	-6	-0.302115	1,258,800	-
[2726]	26/01/05	2,032	2,036	1,960	1,986	-50	-2.455796	1,237,500	-
[2726]	25/12/30	2,050	2,057	2,033	2,036	-15	-0.731351	284,100	-
[2726]	25/12/29	2,065	2,072	2,031	2,051	+5	+0.244379	377,900	-
[2726]	25/12/26	2,062	2,084	2,046	2,046	-1	-0.048852	383,100	-
[2726]	25/12/25	2,040	2,054	2,020	2,047	+13	+0.639135	346,200	-
[2726]	25/12/24	2,047	2,065	2,025	2,034	-15	-0.732064	417,300	-
[2726]	25/12/23	2,025	2,070	2,018	2,049	+20	+0.985707	539,300	-
[2726]	25/12/22	2,086	2,096	2,017	2,029	-77	-3.65622	782,600	-
[2726]	25/12/19	2,106	2,131	2,087	2,106	-16	-0.754006	508,700	-
[2726]	25/12/18	2,107	2,125	2,085	2,122	+35	+1.677048	385,600	-
[2726]	25/12/17	2,123	2,139	2,082	2,087	+10	+0.481464	334,300	-
[2726]	25/12/16	2,125	2,135	2,077	2,077	-62	-2.898551	451,800	-
[2726]	25/12/15	2,106	2,162	2,103	2,139	+53	+2.540748	533,900	-
[2726]	25/12/12	2,115	2,137	2,075	2,086	+15	+0.724288	580,900	-
[2726]	25/12/11	2,106	2,107	2,061	2,071	-22	-1.051123	328,900	-
[2726]	25/12/10	2,101	2,126	2,088	2,093	+7	+0.33557	397,900	-
[2726]	25/12/09	2,127	2,151	2,063	2,086	-63	-2.931596	645,200	-
[2726]	25/12/08	2,115	2,153	2,109	2,149	+45	+2.138783	400,600	-
[2726]	25/12/05	2,140	2,163	2,102	2,104	-67	-3.086135	551,500	-
[2726]	25/12/04	2,132	2,171	2,132	2,171	+35	+1.638577	365,000	-
[2726]	25/12/03	2,130	2,160	2,107	2,136	-19	-0.881671	461,000	-
[2726]	25/12/02	2,185	2,192	2,152	2,155	-19	-0.873965	578,600	-
[2726]	25/12/01	2,205	2,230	2,157	2,174	-5	-0.229463	702,500	-
[2726]	25/11/28	2,197	2,225	2,174	2,179	-23	-1.044505	638,200	-
[2726]	25/11/27	2,185	2,218	2,179	2,202	+8	+0.364631	653,500	-
[2726]	25/11/26	2,190	2,218	2,172	2,194	+17	+0.780891	1,007,800	-
[2726]	25/11/25	2,174	2,199	2,118	2,177	+10	+0.461467	1,215,700	-
[2726]	25/11/21	2,100	2,167	2,088	2,167	+101	+4.888674	976,100	-
[2726]	25/11/20	2,071	2,094	2,031	2,066	-35	-1.665873	760,100	-
[2726]	25/11/19	2,088	2,143	2,082	2,101	+16	+0.767386	793,900	-
[2726]	25/11/18	2,061	2,102	2,043	2,085	+42	+2.0558	1,060,600	-
[2726]	25/11/17	2,072	2,080	1,970	2,043	-71	-3.358562	1,235,700	-
[2726]	25/11/14	2,090	2,144	2,088	2,114	+33	+1.585776	723,700	-
[2726]	25/11/13	2,077	2,115	2,072	2,081	+20	+0.970403	701,800	-
[2726]	25/11/12	2,083	2,095	2,057	2,061	-31	-1.481836	600,900	-
[2726]	25/11/11	2,123	2,134	2,066	2,092	-51	-2.379841	907,800	-
[2726]	25/11/10	2,125	2,213	2,117	2,143	0	0	1,483,600	-
[2726]	25/11/07	2,045	2,155	2,037	2,143	+123	+6.089109	1,780,900	-
[2726]	25/11/06	2,080	2,096	2,020	2,020	-57	-2.744343	1,042,700	-
[2726]	25/11/05	2,058	2,129	2,025	2,077	+28	+1.36652	1,927,200	-
[2726]	25/11/04	2,007	2,050	1,984	2,049	+67	+3.380424	1,210,000	-
[2726]	25/10/31	1,933	2,007	1,929	1,982	+48	+2.481903	945,900	-
[2726]	25/10/30	1,947	1,966	1,922	1,934	+21	+1.097752	1,926,200	-
[2726]	25/10/29	2,020	2,029	1,912	1,913	-117	-5.763547	1,747,800	-
[2726]	25/10/28	2,040	2,069	2,025	2,030	-36	-1.742498	1,144,100	-
[2726]	25/10/27	2,075	2,119	2,050	2,066	-23	-1.101005	1,308,700	-
[2726]	25/10/24	2,131	2,154	2,082	2,089	-46	-2.154567	1,923,300	-
[2726]	25/10/23	2,075	2,179	2,066	2,135	+81	+3.943525	2,983,100	-
[2726]	25/10/22	2,032	2,123	2,030	2,054	+42	+2.087475	2,945,800	-
[2726]	25/10/21	1,951	2,032	1,929	2,012	+73	+3.764827	1,990,100	-
[2726]	25/10/20	1,962	1,981	1,919	1,939	-12	-0.615069	1,618,100	-
[2726]	25/10/17	1,932	1,957	1,883	1,951	+27	+1.403326	1,723,100	-
[2726]	25/10/16	1,930	1,936	1,880	1,924	-22	-1.130524	3,115,200	-
[2726]	25/10/15	1,950	1,961	1,919	1,946	-23	-1.168106	2,218,300	-
[2726]	25/10/14	2,001	2,021	1,953	1,969	-66	-3.243243	2,368,900	-
[2726]	25/10/10	2,019	2,067	1,994	2,035	-5	-0.245098	3,315,900	-
[2726]	25/10/09	2,126	2,156	2,030	2,040	-133	-6.120571	3,539,500	-
[2726]	25/10/08	2,164	2,247	2,145	2,173	-191	-8.079526	4,338,700	-
[2726]	25/10/07	2,336	2,384	2,323	2,364	+26	+1.112062	1,743,700	-
[2726]	25/10/06	2,345	2,348	2,284	2,338	-7	-0.298507	1,694,700	-
[2726]	25/10/03	2,350	2,355	2,303	2,345	-13	-0.551315	1,050,000	-
[2726]	25/10/02	2,424	2,439	2,333	2,358	-116	-4.688763	1,057,000	-
[2726]	25/10/01	2,495	2,503	2,435	2,474	-36	-1.434263	1,478,000	-
[2726]	25/09/30	2,605	2,609	2,510	2,510	-113	-4.308044	753,000	-
[2726]	25/09/29	2,648	2,648	2,571	2,623	-15	-0.568613	595,800	-
[2726]	25/09/26	2,613	2,649	2,596	2,638	+24	+0.918133	651,200	-
[2726]	25/09/25	2,594	2,634	2,581	2,614	+22	+0.848765	767,800	-
[2726]	25/09/24	2,528	2,595	2,510	2,592	+34	+1.329163	788,600	-
[2726]	25/09/22	2,580	2,595	2,543	2,558	-41	-1.57753	781,100	-
[2726]	25/09/19	2,613	2,642	2,571	2,599	-50	-1.887505	1,099,200	-
[2726]	25/09/18	2,663	2,681	2,612	2,649	-28	-1.045947	871,000	-
[2726]	25/09/17	2,665	2,692	2,629	2,677	+12	+0.450281	1,046,900	-
[2726]	25/09/16	2,811	2,811	2,664	2,665	-166	-5.863652	1,235,400	-
[2726]	25/09/12	2,846	2,862	2,760	2,831	-5	-0.176305	1,051,200	-
[2726]	25/09/11	2,750	2,897	2,716	2,836	+53	+1.90442	1,221,900	-
[2726]	25/09/10	2,816	2,948	2,749	2,783	-83	-2.896022	1,509,700	-
[2726]	25/09/09	2,888	2,910	2,826	2,866	+56	+1.992883	1,199,700	-
[2726]	25/09/08	2,750	2,915	2,740	2,810	+95	+3.499079	1,546,000	-
[2726]	25/09/05	2,655	2,735	2,635	2,715	+55	+2.067669	786,000	-