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
[3193]	26/10/29	1,302	1,319	1,297	1,301	+2	+0.153965	296,500	30,017,411,072
[3193]	26/10/28	1,315	1,324	1,298	1,299	-23	-1.739788	129,900	29,971,265,536
[3193]	26/10/27	1,323	1,335	1,314	1,322	-25	-1.855976	90,700	30,501,935,104
[3193]	26/10/26	1,335	1,353	1,330	1,347	-6	-0.443459	77,400	31,078,748,160
[3193]	26/10/23	1,339	1,356	1,331	1,353	+29	+2.190332	81,700	31,217,184,768
[3193]	26/10/22	1,343	1,351	1,321	1,324	-34	-2.503682	88,200	30,548,080,640
[3193]	26/10/21	1,363	1,387	1,355	1,358	-8	-0.585652	105,600	31,332,546,560
[3193]	26/10/20	1,342	1,378	1,334	1,366	+37	+2.784048	248,200	31,517,128,704
[3193]	26/10/19	1,328	1,338	1,315	1,329	-6	-0.449438	123,200	30,663,442,432
[3193]	26/10/16	1,330	1,339	1,313	1,335	+5	+0.37594	115,300	30,801,879,040
[3193]	26/10/15	1,320	1,342	1,320	1,330	+5	+0.377358	98,700	30,686,515,200
[3193]	26/10/14	1,340	1,344	1,325	1,325	-23	-1.706231	66,000	30,571,153,408
[3193]	26/10/13	1,335	1,348	1,318	1,348	+20	+1.506024	85,100	31,101,820,928
[3193]	26/10/09	1,315	1,336	1,315	1,328	+13	+0.988593	102,100	30,640,369,664
[3193]	26/10/08	1,300	1,320	1,291	1,315	+16	+1.231717	107,800	30,340,427,776
[3193]	26/10/07	1,273	1,303	1,271	1,299	+19	+1.484375	81,500	29,971,265,536
[3193]	26/10/06	1,290	1,293	1,278	1,280	-6	-0.466563	83,500	29,532,887,040
[3193]	26/10/05	1,275	1,286	1,266	1,286	+6	+0.46875	134,100	29,671,321,600
[3193]	26/10/02	1,301	1,302	1,271	1,280	-21	-1.614143	110,800	29,532,887,040
[3193]	26/10/01	1,297	1,308	1,290	1,301	-3	-0.230061	93,000	30,017,411,072
[3193]	26/09/30	1,289	1,309	1,279	1,304	+11	+0.850735	107,300	30,086,629,376
[3193]	26/09/29	1,291	1,300	1,274	1,293	-17	-1.29771	169,200	29,832,830,976
[3193]	26/09/28	1,300	1,318	1,296	1,310	+20	+1.550388	150,200	30,225,063,936
[3193]	26/09/25	1,292	1,301	1,280	1,290	-6	-0.462963	157,500	29,763,612,672
[3193]	26/09/24	1,323	1,323	1,290	1,296	-27	-2.040816	218,300	29,902,047,232
[3193]	26/09/18	1,335	1,343	1,312	1,323	+10	+0.761615	183,200	30,525,007,872
[3193]	26/09/17	1,319	1,328	1,297	1,313	-6	-0.45489	156,600	30,294,282,240
[3193]	26/09/16	1,301	1,325	1,290	1,319	+14	+1.072797	192,000	30,432,716,800
[3193]	26/09/15	1,315	1,331	1,296	1,305	+6	+0.461894	257,700	30,109,702,144
[3193]	26/09/14	1,282	1,325	1,260	1,299	-60	-4.415011	572,300	29,971,265,536
[3193]	26/09/11	1,400	1,404	1,350	1,359	-5	-0.366569	367,200	31,355,619,328
[3193]	26/09/10	1,385	1,385	1,350	1,364	-28	-2.011494	143,900	31,470,983,168
[3193]	26/09/09	1,423	1,428	1,391	1,392	-49	-3.400416	146,900	16,058,507,264
[3193]	26/09/08	1,420	1,451	1,407	1,441	+20	+1.40746	119,400	33,247,569,920
[3193]	26/09/07	1,460	1,460	1,419	1,421	-43	-2.937158	113,700	32,786,118,656
[3193]	26/09/04	1,402	1,465	1,395	1,464	+48	+3.389831	179,200	33,778,239,488
[3193]	26/09/03	1,400	1,418	1,388	1,416	+13	+0.926586	107,500	32,670,756,864
[3193]	26/09/02	1,416	1,418	1,399	1,403	-17	-1.197183	123,000	32,370,812,928
[3193]	26/09/01	1,445	1,450	1,415	1,420	-26	-1.798064	133,500	32,763,045,888
[3193]	26/08/31	1,432	1,447	1,415	1,446	+11	+0.766551	188,100	33,362,933,760
[3193]	26/08/28	1,427	1,439	1,421	1,435	+2	+0.139567	87,500	33,109,135,360
[3193]	26/08/27	1,435	1,460	1,421	1,433	-14	-0.967519	98,500	33,062,989,824
[3193]	26/08/26	1,441	1,462	1,431	1,447	-16	-1.093643	80,400	33,386,006,528
[3193]	26/08/25	1,464	1,471	1,453	1,463	-3	-0.204638	60,300	33,755,166,720
[3193]	26/08/24	1,478	1,495	1,463	1,466	-12	-0.811908	86,400	33,824,385,024
[3193]	26/08/21	1,479	1,481	1,456	1,478	-1	-0.067613	88,400	34,101,256,192
[3193]	26/08/20	1,450	1,479	1,442	1,479	+14	+0.955631	126,600	34,124,328,960
[3193]	26/08/19	1,468	1,470	1,446	1,465	+27	+1.877608	141,400	33,801,312,256
[3193]	26/08/18	1,454	1,460	1,431	1,438	-8	-0.55325	101,000	33,178,353,664
[3193]	26/08/17	1,491	1,491	1,445	1,446	-45	-3.018109	113,500	33,362,933,760
[3193]	26/08/14	1,503	1,505	1,482	1,491	-10	-0.666223	129,600	34,401,198,080
[3193]	26/08/13	1,470	1,503	1,465	1,501	+20	+1.350439	155,800	34,631,925,760
[3193]	26/08/12	1,455	1,481	1,441	1,481	+13	+0.885559	132,500	34,170,472,448
[3193]	26/08/10	1,460	1,472	1,415	1,468	+14	+0.962861	114,800	33,870,530,560
[3193]	26/08/07	1,424	1,482	1,419	1,454	+25	+1.749475	151,800	33,547,513,856
[3193]	26/08/06	1,388	1,443	1,385	1,429	+56	+4.07866	235,600	32,970,698,752
[3193]	26/08/05	1,375	1,400	1,363	1,373	-7	-0.507246	158,400	31,678,636,032
[3193]	26/08/04	1,372	1,397	1,346	1,380	-11	-0.790798	145,300	31,840,143,360
[3193]	26/08/03	1,350	1,402	1,350	1,391	+13	+0.943396	191,200	32,093,941,760
[3193]	26/07/31	1,413	1,416	1,332	1,378	-28	-1.991465	331,900	31,793,997,824
[3193]	26/07/30	1,460	1,463	1,402	1,406	-68.5	-4.645643	496,600	32,440,031,232
[3193]	26/07/29	1,499.5	1,510	1,470.5	1,474.5	-16	-1.073465	677,000	34,020,501,504
[3193]	26/07/28	1,484	1,495	1,481	1,490.5	+11.5	+0.777552	193,800	34,389,663,744
[3193]	26/07/27	1,465.5	1,492	1,465.5	1,479	+16	+1.093643	231,800	34,124,328,960
[3193]	26/07/24	1,457.5	1,472.5	1,450	1,463	+10	+0.688231	106,600	33,755,166,720
[3193]	26/07/23	1,445	1,456.5	1,437.5	1,453	+3.5	+0.241463	101,200	33,524,441,088
[3193]	26/07/22	1,465	1,465	1,441.5	1,449.5	-14	-0.956611	116,800	33,443,686,400
[3193]	26/07/21	1,452	1,474.5	1,450	1,463.5	+11.5	+0.792011	97,200	33,766,703,104
[3193]	26/07/17	1,455	1,496	1,436.5	1,452	+11.5	+0.798334	253,400	-
[3193]	26/07/16	1,438	1,462	1,436	1,440.5	+9	+0.628711	160,400	-
[3193]	26/07/15	1,423	1,435	1,417	1,431.5	+18	+1.273435	126,800	-
[3193]	26/07/14	1,390	1,421.5	1,390	1,413.5	+25.5	+1.837176	108,400	-
[3193]	26/07/13	1,393.5	1,404.5	1,386	1,388	-6.5	-0.466117	95,000	-
[3193]	26/07/10	1,407	1,407	1,392	1,394.5	-23	-1.622575	179,600	-
[3193]	26/07/09	1,389	1,427.5	1,383	1,417.5	+37.5	+2.717391	201,600	-
[3193]	26/07/08	1,416	1,419	1,366.5	1,380	-49.5	-3.462749	293,200	-
[3193]	26/07/07	1,420	1,432	1,412.5	1,429.5	+19	+1.34704	119,200	-
[3193]	26/07/06	1,432.5	1,441	1,410.5	1,410.5	-8	-0.563976	144,000	-
[3193]	26/07/03	1,446	1,446.5	1,417	1,418.5	+3.5	+0.24735	152,600	-
[3193]	26/07/02	1,399.5	1,424.5	1,395.5	1,415	+34	+2.461984	143,400	-
[3193]	26/07/01	1,364	1,394	1,362	1,381	+14.5	+1.061105	143,000	-
[3193]	26/06/30	1,401.5	1,401.5	1,364.5	1,366.5	-38.5	-2.740214	209,800	-
[3193]	26/06/29	1,365.5	1,405	1,358	1,405	+58	+4.305865	203,800	-
[3193]	26/06/26	1,330	1,347	1,325	1,347	+17	+1.278195	198,600	-
[3193]	26/06/25	1,329	1,342.5	1,310	1,330	+14	+1.06383	204,800	-
[3193]	26/06/24	1,326	1,330	1,307.5	1,316	-5	-0.378501	110,800	-
[3193]	26/06/23	1,302	1,321.5	1,290.5	1,321	+13	+0.993884	132,400	-
[3193]	26/06/22	1,326.5	1,334	1,305.5	1,308	-7.5	-0.570125	122,600	-
[3193]	26/06/19	1,340	1,343	1,301	1,315.5	-23	-1.718341	237,800	-
[3193]	26/06/18	1,349	1,349	1,330	1,338.5	-18	-1.326944	112,600	-
[3193]	26/06/17	1,360	1,375	1,356.5	1,356.5	+10	+0.742666	96,200	-
[3193]	26/06/16	1,363.5	1,371	1,340	1,346.5	-28	-2.037104	92,400	-
[3193]	26/06/15	1,367.5	1,374.5	1,343.5	1,374.5	+19	+1.401697	100,600	-
[3193]	26/06/12	1,331	1,356	1,313	1,355.5	+19.5	+1.459581	134,600	-
[3193]	26/06/11	1,316.5	1,336.5	1,308	1,336	+15	+1.135503	98,000	-
[3193]	26/06/10	1,324.5	1,342	1,317.5	1,321	-9	-0.676692	126,800	-
[3193]	26/06/09	1,377.5	1,387.5	1,325	1,330	-41	-2.990518	293,000	-
[3193]	26/06/08	1,400	1,419.5	1,365	1,371	+9	+0.660793	357,000	-
[3193]	26/06/05	1,354	1,379	1,354	1,362	+21.5	+1.603879	130,600	-
[3193]	26/06/04	1,388	1,392	1,340.5	1,340.5	-47.5	-3.42219	109,800	-
[3193]	26/06/03	1,392	1,394	1,356.5	1,388	-7.5	-0.537442	89,000	-
[3193]	26/06/02	1,388	1,396.5	1,360	1,395.5	+6	+0.43181	89,200	-
[3193]	26/06/01	1,428.5	1,435	1,374.5	1,389.5	-21	-1.488834	154,800	-
[3193]	26/05/29	1,385.5	1,418.5	1,381	1,410.5	+32	+2.321364	87,800	-
[3193]	26/05/28	1,376	1,382.5	1,363.5	1,378.5	+13.5	+0.989011	67,000	-
[3193]	26/05/27	1,371.5	1,373	1,356	1,365	-6.5	-0.473934	79,800	-
[3193]	26/05/26	1,368.5	1,383	1,365	1,371.5	-5.5	-0.399419	86,800	-
[3193]	26/05/25	1,419.5	1,419.5	1,371	1,377	-31	-2.201705	112,600	-
[3193]	26/05/22	1,400	1,414	1,384	1,408	+13	+0.9319	63,800	-
[3193]	26/05/21	1,403.5	1,416.5	1,395	1,395	-1	-0.071633	82,400	-
[3193]	26/05/20	1,438.5	1,438.5	1,387.5	1,396	-42.5	-2.954466	99,800	-
[3193]	26/05/19	1,403.5	1,438.5	1,403	1,438.5	+51.5	+3.71305	86,400	-
[3193]	26/05/18	1,430	1,430	1,381	1,387	-35	-2.461322	142,600	-
[3193]	26/05/15	1,420.5	1,440.5	1,412.5	1,422	-1	-0.070274	72,400	-
[3193]	26/05/14	1,444.5	1,444.5	1,416	1,423	-12	-0.836237	103,600	-
[3193]	26/05/13	1,445	1,461	1,435	1,435	-15	-1.034483	73,600	-
[3193]	26/05/12	1,452.5	1,461.5	1,440.5	1,450	-0.5	-0.034471	90,200	-
[3193]	26/05/11	1,452.5	1,469.5	1,450.5	1,450.5	-4	-0.275009	72,400	-
[3193]	26/05/08	1,476	1,485.5	1,450	1,454.5	-20.5	-1.389831	122,600	-
[3193]	26/05/07	1,499.5	1,507.5	1,475	1,475	-4	-0.270453	108,000	-
[3193]	26/05/01	1,502.5	1,502.5	1,478	1,479	-16	-1.070234	69,200	-
[3193]	26/04/30	1,535	1,535	1,479.5	1,495	-40	-2.605863	111,400	-
[3193]	26/04/28	1,527.5	1,535	1,502.5	1,535	+20	+1.320132	87,600	-
[3193]	26/04/27	1,479.5	1,525	1,479.5	1,515	+35.5	+2.399459	102,600	-
[3193]	26/04/24	1,479	1,496.5	1,471	1,479.5	-11.5	-0.771294	113,200	-
[3193]	26/04/23	1,525	1,525	1,477	1,491	-39	-2.54902	228,000	-
[3193]	26/04/22	1,590	1,590	1,515	1,530	-42.5	-2.702703	204,800	-
[3193]	26/04/21	1,590	1,610	1,570	1,572.5	-15	-0.944882	78,000	-
[3193]	26/04/20	1,590	1,592.5	1,575	1,587.5	+10	+0.633914	92,400	-
[3193]	26/04/17	1,625	1,635	1,572.5	1,577.5	-52.5	-3.220859	141,200	-
[3193]	26/04/16	1,630	1,642.5	1,620	1,630	0	0	41,800	-
[3193]	26/04/15	1,640	1,652.5	1,617.5	1,630	-7.5	-0.458015	57,800	-
[3193]	26/04/14	1,637.5	1,655	1,625	1,637.5	+7.5	+0.460123	63,600	-
[3193]	26/04/13	1,650	1,672.5	1,627.5	1,630	-52.5	-3.120357	98,200	-
[3193]	26/04/10	1,745	1,750	1,670	1,682.5	-67.5	-3.857143	97,000	-
[3193]	26/04/09	1,780	1,780	1,750	1,750	-30	-1.685393	74,000	-
[3193]	26/04/08	1,745	1,780	1,740	1,780	+37.5	+2.15208	95,400	-
[3193]	26/04/07	1,742.5	1,767.5	1,727.5	1,742.5	+7.5	+0.432277	56,200	-
[3193]	26/04/06	1,735	1,752.5	1,730	1,735	0	0	56,800	-
[3193]	26/04/03	1,730	1,747.5	1,717.5	1,735	+5	+0.289017	48,600	-
[3193]	26/04/02	1,730	1,755	1,717.5	1,730	0	0	64,600	-
[3193]	26/04/01	1,727.5	1,730	1,687.5	1,730	+35	+2.064897	71,200	-
[3193]	26/03/31	1,705	1,727.5	1,690	1,695	-10	-0.58651	74,800	-
[3193]	26/03/30	1,682.5	1,705	1,660	1,705	-35	-2.011494	134,400	-
[3193]	26/03/27	1,685	1,740	1,682.5	1,740	+52.5	+3.111111	118,800	-
[3193]	26/03/26	1,715	1,725	1,667.5	1,687.5	-27.5	-1.603499	122,000	-
[3193]	26/03/25	1,702.5	1,740	1,702.5	1,715	+30	+1.780415	90,000	-
[3193]	26/03/24	1,640	1,697.5	1,637.5	1,685	+70	+4.334365	107,800	-
[3193]	26/03/23	1,625	1,660	1,605	1,615	-45	-2.710843	128,800	-
[3193]	26/03/19	1,650	1,680	1,637.5	1,660	+2.5	+0.15083	154,400	-
[3193]	26/03/18	1,620	1,657.5	1,595	1,657.5	+40	+2.472952	137,000	-
[3193]	26/03/17	1,615	1,647.5	1,605	1,617.5	+27.5	+1.72956	188,200	-
[3193]	26/03/16	1,690	1,702.5	1,530	1,590	-127.5	-7.423581	649,400	-
[3193]	26/03/13	1,725	1,775	1,707.5	1,717.5	-35	-1.997147	183,000	-
[3193]	26/03/12	1,790	1,792.5	1,740	1,752.5	-45	-2.503477	114,000	-
[3193]	26/03/11	1,790	1,822.5	1,780	1,797.5	+7.5	+0.418994	97,600	-
[3193]	26/03/10	1,790	1,802.5	1,762.5	1,790	+32.5	+1.849218	91,600	-
[3193]	26/03/09	1,817.5	1,817.5	1,727.5	1,757.5	-130	-6.887417	170,800	-
[3193]	26/03/06	1,812.5	1,887.5	1,812.5	1,887.5	+40	+2.165088	81,600	-
[3193]	26/03/05	1,867.5	1,887.5	1,842.5	1,847.5	+50	+2.781641	86,800	-
[3193]	26/03/04	1,830	1,857.5	1,762.5	1,797.5	-57.5	-3.09973	200,200	-
[3193]	26/03/03	1,907.5	1,920	1,847.5	1,855	-35	-1.851852	136,600	-
[3193]	26/03/02	1,870	1,930	1,860	1,890	+27.5	+1.47651	171,400	-
[3193]	26/02/27	1,825	1,895	1,825	1,862.5	+47.5	+2.61708	144,000	-
[3193]	26/02/26	1,855	1,865	1,802.5	1,815	-40	-2.156334	115,400	-
[3193]	26/02/25	1,837.5	1,865	1,830	1,855	0	0	82,200	-
[3193]	26/02/24	1,832.5	1,870	1,802.5	1,855	+10	+0.542005	122,600	-
[3193]	26/02/20	1,860	1,872.5	1,830	1,845	+10	+0.544959	129,200	-
[3193]	26/02/19	1,787.5	1,835	1,787.5	1,835	+55	+3.089888	135,200	-
[3193]	26/02/18	1,740	1,780	1,735	1,780	+50	+2.890173	145,800	-
[3193]	26/02/17	1,735	1,737.5	1,710	1,730	+5	+0.289855	48,400	-
[3193]	26/02/16	1,735	1,757.5	1,720	1,725	-10	-0.576369	84,800	-
[3193]	26/02/13	1,727.5	1,742.5	1,720	1,735	+7.5	+0.434153	63,800	-
[3193]	26/02/12	1,715	1,740	1,712.5	1,727.5	+5	+0.290276	63,800	-
[3193]	26/02/10	1,697.5	1,737.5	1,697.5	1,722.5	+17.5	+1.026393	70,000	-
[3193]	26/02/09	1,732.5	1,742.5	1,695	1,705	-7.5	-0.437956	111,400	-
[3193]	26/02/06	1,720	1,735	1,702.5	1,712.5	-32.5	-1.862464	81,200	-
[3193]	26/02/05	1,720	1,747.5	1,705	1,745	+32.5	+1.89781	85,400	-
[3193]	26/02/04	1,707.5	1,720	1,692.5	1,712.5	+5	+0.292826	60,400	-
[3193]	26/02/03	1,685	1,720	1,652.5	1,707.5	+15	+0.886263	104,600	-
[3193]	26/02/02	1,767.5	1,780	1,692.5	1,692.5	-72.5	-4.107649	188,800	-
[3193]	26/01/30	1,700	1,765	1,685	1,765	+57.5	+3.367496	181,600	-
[3193]	26/01/29	1,632.5	1,707.5	1,630	1,707.5	+32.5	+1.940299	410,600	-
[3193]	26/01/28	1,720	1,737.5	1,670	1,675	-55	-3.179191	511,400	-
[3193]	26/01/27	1,722.5	1,747.5	1,717.5	1,730	0	0	165,200	-
[3193]	26/01/26	1,767.5	1,770	1,725	1,730	-2.5	-0.1443	182,400	-
[3193]	26/01/23	1,715	1,757.5	1,715	1,732.5	+12.5	+0.726744	144,600	-
[3193]	26/01/22	1,692.5	1,732.5	1,690	1,720	+30	+1.775148	142,400	-
[3193]	26/01/21	1,682.5	1,707.5	1,667.5	1,690	+7.5	+0.445765	107,000	-
[3193]	26/01/20	1,697.5	1,702.5	1,682.5	1,682.5	-2.5	-0.148368	78,400	-
[3193]	26/01/19	1,737.5	1,750	1,685	1,685	-52.5	-3.021583	232,400	-
[3193]	26/01/16	1,750	1,752.5	1,727.5	1,737.5	-7.5	-0.429799	122,800	-
[3193]	26/01/15	1,725	1,745	1,715	1,745	+22.5	+1.306241	121,600	-
[3193]	26/01/14	1,715	1,730	1,710	1,722.5	+25	+1.472754	146,000	-
[3193]	26/01/13	1,760	1,760	1,690	1,697.5	-2.5	-0.147059	124,000	-
[3193]	26/01/09	1,687.5	1,725	1,687.5	1,700	+12.5	+0.740741	96,600	-
[3193]	26/01/08	1,710	1,722.5	1,685	1,687.5	-30	-1.746725	118,600	-
[3193]	26/01/07	1,737.5	1,750	1,712.5	1,717.5	-30	-1.716738	160,400	-
[3193]	26/01/06	1,712.5	1,762.5	1,712.5	1,747.5	+37.5	+2.192982	166,000	-
[3193]	26/01/05	1,717.5	1,727.5	1,705	1,710	-5	-0.291545	94,800	-
[3193]	25/12/30	1,765	1,772.5	1,692.5	1,715	-50	-2.832861	178,400	-
[3193]	25/12/29	1,737.5	1,772.5	1,737.5	1,765	+27.5	+1.582734	356,400	-
[3193]	25/12/26	1,735	1,760	1,727.5	1,737.5	+10	+0.578871	216,000	-
[3193]	25/12/25	1,720	1,730	1,707.5	1,727.5	+22.5	+1.319648	108,000	-
[3193]	25/12/24	1,710	1,725	1,705	1,705	-5	-0.292398	66,000	-
[3193]	25/12/23	1,705	1,727.5	1,705	1,710	+2.5	+0.146413	60,600	-
[3193]	25/12/22	1,712.5	1,725	1,680	1,707.5	-2.5	-0.146199	102,800	-
[3193]	25/12/19	1,735	1,742.5	1,702.5	1,710	-27.5	-1.582734	107,400	-
[3193]	25/12/18	1,705	1,755	1,690	1,737.5	+50	+2.962963	134,400	-
[3193]	25/12/17	1,725	1,725	1,680	1,687.5	-35	-2.03193	84,000	-
[3193]	25/12/16	1,767.5	1,790	1,720	1,722.5	-35	-1.991465	203,400	-
[3193]	25/12/15	1,720	1,757.5	1,720	1,757.5	+47.5	+2.777778	215,200	-
[3193]	25/12/12	1,715	1,720	1,700	1,710	+17.5	+1.033973	109,600	-
[3193]	25/12/11	1,737.5	1,742.5	1,675	1,692.5	-32.5	-1.884058	142,400	-
[3193]	25/12/10	1,725	1,745	1,700	1,725	0	0	139,000	-
[3193]	25/12/09	1,700	1,747.5	1,685	1,725	+45	+2.678571	363,800	-
[3193]	25/12/08	1,727.5	1,767.5	1,652.5	1,680	+92.5	+5.826772	793,200	-
[3193]	25/12/05	1,585	1,590	1,562.5	1,587.5	+5	+0.315956	191,200	-
[3193]	25/12/04	1,612.5	1,622.5	1,582.5	1,582.5	-25	-1.55521	161,600	-
[3193]	25/12/03	1,642.5	1,642.5	1,597.5	1,607.5	-27.5	-1.681957	108,600	-
[3193]	25/12/02	1,622.5	1,642.5	1,597.5	1,635	+25	+1.552795	151,200	-
[3193]	25/12/01	1,625	1,650	1,600	1,610	-15	-0.923077	180,200	-
[3193]	25/11/28	1,607.5	1,632.5	1,607.5	1,625	+15	+0.931677	88,600	-
[3193]	25/11/27	1,620	1,625	1,605	1,610	-15	-0.923077	81,400	-
[3193]	25/11/26	1,587.5	1,645	1,582.5	1,625	+55	+3.503185	144,600	-
[3193]	25/11/25	1,592.5	1,605	1,567.5	1,570	-20	-1.257862	110,600	-
[3193]	25/11/21	1,557.5	1,597.5	1,557.5	1,590	+2.5	+0.15748	83,600	-
[3193]	25/11/20	1,547.5	1,592.5	1,537.5	1,587.5	+55	+3.588907	113,400	-
[3193]	25/11/19	1,537.5	1,545	1,525	1,532.5	-5	-0.325203	76,400	-
[3193]	25/11/18	1,600	1,610	1,532.5	1,537.5	-60	-3.755869	143,200	-
[3193]	25/11/17	1,592.5	1,615	1,575	1,597.5	-22.5	-1.388889	161,600	-
[3193]	25/11/14	1,570	1,635	1,560	1,620	+40	+2.531646	286,800	-
[3193]	25/11/13	1,562.5	1,582.5	1,557.5	1,580	+27.5	+1.771337	102,200	-
[3193]	25/11/12	1,507.5	1,560	1,507.5	1,552.5	+35	+2.306425	175,000	-
[3193]	25/11/11	1,500	1,532.5	1,500	1,517.5	+18	+1.2004	194,800	-
[3193]	25/11/10	1,459.5	1,499.5	1,444	1,499.5	+59.5	+4.131944	227,400	-
[3193]	25/11/07	1,432.5	1,449.5	1,419.5	1,440	+31	+2.200142	133,800	-
[3193]	25/11/06	1,400	1,415.5	1,399	1,409	+9	+0.642857	126,000	-
[3193]	25/11/05	1,407	1,407.5	1,382.5	1,400	-4	-0.2849	127,800	-
[3193]	25/11/04	1,400	1,406	1,390	1,404	+0.5	+0.035625	127,400	-
[3193]	25/10/31	1,366.5	1,403.5	1,366.5	1,403.5	+37	+2.707647	136,200	-
[3193]	25/10/30	1,371.5	1,382.5	1,365	1,366.5	-9	-0.654308	146,200	-
[3193]	25/10/29	1,419.5	1,419.5	1,374.5	1,375.5	-50.5	-3.541374	274,800	-
[3193]	25/10/28	1,451.5	1,451.5	1,418	1,426	-28	-1.925722	168,600	-
[3193]	25/10/27	1,436.5	1,459	1,436.5	1,454	+17.5	+1.218239	127,200	-
[3193]	25/10/24	1,452.5	1,455	1,431.5	1,436.5	-22	-1.508399	127,000	-
[3193]	25/10/23	1,453	1,467.5	1,446.5	1,458.5	-17	-1.152152	115,400	-
[3193]	25/10/22	1,452	1,475.5	1,452	1,475.5	+25.5	+1.758621	123,800	-
[3193]	25/10/21	1,464	1,464	1,441.5	1,450	-19.5	-1.326982	224,400	-
[3193]	25/10/20	1,489	1,490	1,464	1,469.5	-14	-0.943714	185,200	-
[3193]	25/10/17	1,470	1,483.5	1,459	1,483.5	+19	+1.297371	111,200	-
[3193]	25/10/16	1,468	1,475	1,450	1,464.5	+5.5	+0.376971	112,200	-
[3193]	25/10/15	1,451.5	1,459	1,433.5	1,459	+15.5	+1.073779	110,000	-
[3193]	25/10/14	1,416	1,474.5	1,415	1,443.5	+18.5	+1.298246	183,400	-
[3193]	25/10/10	1,425	1,434.5	1,411	1,425	-12	-0.835073	142,200	-
[3193]	25/10/09	1,452.5	1,457.5	1,428.5	1,437	-21.5	-1.474117	213,200	-
[3193]	25/10/08	1,496	1,499	1,453	1,458.5	-31.5	-2.114094	161,200	-
[3193]	25/10/07	1,500	1,500	1,481	1,490	-10	-0.666667	108,200	-
[3193]	25/10/06	1,500	1,510	1,475	1,500	+25	+1.694915	137,800	-
[3193]	25/10/03	1,462	1,488.5	1,452.5	1,475	+16	+1.096642	162,800	-
[3193]	25/10/02	1,477	1,481	1,451	1,459	+2.5	+0.171644	161,000	-
[3193]	25/10/01	1,505	1,507.5	1,455	1,456.5	-56	-3.702479	191,000	-
[3193]	25/09/30	1,532.5	1,542.5	1,507.5	1,512.5	-22.5	-1.465798	98,600	-
[3193]	25/09/29	1,577.5	1,580	1,535	1,535	-60	-3.761755	155,600	-
[3193]	25/09/26	1,585	1,605	1,572.5	1,595	-7.5	-0.468019	118,800	-
[3193]	25/09/25	1,600	1,620	1,592.5	1,602.5	-5	-0.311042	89,800	-
[3193]	25/09/24	1,610	1,625	1,600	1,607.5	-7.5	-0.464396	113,200	-
[3193]	25/09/22	1,647.5	1,647.5	1,607.5	1,615	-32.5	-1.972686	107,600	-
[3193]	25/09/19	1,697.5	1,697.5	1,632.5	1,647.5	+5	+0.304414	164,400	-
[3193]	25/09/18	1,657.5	1,680	1,615	1,642.5	+7.5	+0.458716	332,400	-
[3193]	25/09/17	1,680	1,695	1,582.5	1,635	-42.5	-2.533532	553,600	-
[3193]	25/09/16	1,690	1,725	1,650	1,677.5	+57.5	+3.549383	701,600	-
[3193]	25/09/12	1,575	1,620	1,552.5	1,620	+72.5	+4.684976	409,200	-
[3193]	25/09/11	1,570	1,575	1,540	1,547.5	-10	-0.642055	108,600	-
[3193]	25/09/10	1,545	1,572.5	1,537.5	1,557.5	+12.5	+0.809061	112,600	-
[3193]	25/09/09	1,545	1,547.5	1,525	1,545	+10	+0.651466	99,400	-
[3193]	25/09/08	1,517.5	1,540	1,517.5	1,535	+40.5	+2.709936	229,000	-
[3193]	25/09/05	1,498	1,500	1,481.5	1,494.5	+4.5	+0.302013	95,600	-