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
[417A]	26/10/29	1,840	1,848	1,833	1,839	+3	+0.163399	465,400	371,620,708,352
[417A]	26/10/28	1,880	1,887	1,836	1,836	-50	-2.651113	197,100	370,913,640,448
[417A]	26/10/27	1,911	1,911	1,881	1,886	-26	-1.359833	205,700	381,115,760,640
[417A]	26/10/26	1,894	1,921	1,880	1,912	+12	+0.631579	201,600	386,267,348,992
[417A]	26/10/23	1,900	1,945	1,893	1,900	+19	+1.010101	290,300	383,944,097,792
[417A]	26/10/22	1,867	1,886	1,863	1,881	+20	+1.074691	161,300	380,004,630,528
[417A]	26/10/21	1,880	1,881	1,855	1,861	-21	-1.115834	205,800	375,964,205,056
[417A]	26/10/20	1,865	1,882	1,857	1,882	+23	+1.237224	193,000	380,307,668,992
[417A]	26/10/19	1,875	1,875	1,848	1,859	+10	+0.540833	150,000	375,661,166,592
[417A]	26/10/16	1,859	1,861	1,831	1,849	-10	-0.537924	197,300	373,539,930,112
[417A]	26/10/15	1,834	1,865	1,821	1,859	+53	+2.934662	400,600	375,661,166,592
[417A]	26/10/14	1,842	1,842	1,806	1,806	-38	-2.060738	193,700	364,852,936,704
[417A]	26/10/13	1,841	1,862	1,829	1,844	+5	+0.271887	273,800	372,630,814,720
[417A]	26/10/09	1,838	1,858	1,831	1,839	+19	+1.043956	199,200	371,620,708,352
[417A]	26/10/08	1,852	1,852	1,810	1,820	-21	-1.140684	279,900	367,681,273,856
[417A]	26/10/07	1,833	1,852	1,831	1,841	+7	+0.381679	195,600	371,923,746,816
[417A]	26/10/06	1,830	1,839	1,817	1,834	+13	+0.713893	199,600	370,610,601,984
[417A]	26/10/05	1,825	1,829	1,814	1,821	+3	+0.165017	193,400	367,883,288,576
[417A]	26/10/02	1,811	1,820	1,800	1,818	-3	-0.164745	203,600	367,277,211,648
[417A]	26/10/01	1,801	1,830	1,799	1,821	+6	+0.330579	309,500	367,984,312,320
[417A]	26/09/30	1,820	1,822	1,792	1,815	-15	-0.819672	278,100	366,671,134,720
[417A]	26/09/29	1,846	1,868	1,819	1,830	-38	-2.034261	335,800	369,701,486,592
[417A]	26/09/28	1,893	1,900	1,868	1,868	-20	-1.059322	259,300	377,378,340,864
[417A]	26/09/25	1,894	1,907	1,888	1,888	+1	+0.052994	198,200	381,519,822,848
[417A]	26/09/24	1,904	1,904	1,884	1,887	-5	-0.264271	252,700	381,317,808,128
[417A]	26/09/18	1,918	1,918	1,892	1,892	-33	-1.714286	209,100	382,327,914,496
[417A]	26/09/17	1,901	1,930	1,900	1,925	+26	+1.369142	155,700	388,893,638,656
[417A]	26/09/16	1,924	1,929	1,899	1,899	-19	-0.990615	161,700	383,641,059,328
[417A]	26/09/15	1,939	1,946	1,917	1,918	-12	-0.621762	176,200	387,479,470,080
[417A]	26/09/14	1,918	1,944	1,907	1,930	+31	+1.632438	198,500	390,004,768,768
[417A]	26/09/11	1,876	1,913	1,875	1,899	+6	+0.316957	259,900	383,641,059,328
[417A]	26/09/10	1,901	1,910	1,888	1,893	-18	-0.941915	186,600	385,487,765,504
[417A]	26/09/09	1,928	1,946	1,911	1,911	-13	-0.675676	323,500	389,050,499,072
[417A]	26/09/08	1,882	1,926	1,882	1,924	+29	+1.530343	221,600	391,697,104,896
[417A]	26/09/07	1,912	1,919	1,892	1,895	-11	-0.577125	257,600	385,793,130,496
[417A]	26/09/04	1,882	1,938	1,877	1,906	+24	+1.275239	444,700	388,134,371,328
[417A]	26/09/03	1,884	1,907	1,873	1,882	+4	+0.212993	262,400	383,248,334,848
[417A]	26/09/02	1,853	1,883	1,845	1,878	+17	+0.913487	274,600	382,433,984,512
[417A]	26/09/01	1,840	1,863	1,838	1,861	+16	+0.867209	219,200	378,973,061,120
[417A]	26/08/31	1,860	1,864	1,845	1,845	-18	-0.966184	202,000	375,715,692,544
[417A]	26/08/28	1,836	1,863	1,828	1,863	+8	+0.431267	231,800	379,380,203,520
[417A]	26/08/27	1,868	1,880	1,848	1,855	-15	-0.802139	171,700	377,751,535,616
[417A]	26/08/26	1,865	1,880	1,865	1,870	+1	+0.053505	175,500	380,805,316,608
[417A]	26/08/25	1,881	1,895	1,867	1,869	-2	-0.106895	182,300	380,499,918,848
[417A]	26/08/24	1,870	1,895	1,860	1,871	+10	+0.537346	259,500	380,907,094,016
[417A]	26/08/21	1,850	1,871	1,845	1,861	+11	+0.594595	180,200	378,973,061,120
[417A]	26/08/20	1,840	1,855	1,821	1,850	+20	+1.092896	280,300	376,733,597,696
[417A]	26/08/19	1,833	1,837	1,808	1,830	+4	+0.219058	202,400	372,560,134,144
[417A]	26/08/18	1,804	1,832	1,791	1,826	+40	+2.239642	321,900	371,745,783,808
[417A]	26/08/17	1,800	1,804	1,786	1,786	-14	-0.777778	165,300	363,602,411,520
[417A]	26/08/14	1,800	1,803	1,775	1,800	+6	+0.334448	227,400	366,452,572,160
[417A]	26/08/13	1,805	1,817	1,786	1,794	-4	-0.222469	228,300	365,231,079,424
[417A]	26/08/12	1,800	1,833	1,786	1,798	+22	+1.238739	513,900	366,147,207,168
[417A]	26/08/10	1,760	1,784	1,734	1,776	+15	+0.851789	306,400	361,566,535,680
[417A]	26/08/07	1,732	1,770	1,724	1,761	+31	+1.791908	388,500	358,614,564,864
[417A]	26/08/06	1,722	1,736	1,710	1,730	+25	+1.466276	310,800	352,201,637,888
[417A]	26/08/05	1,705	1,716	1,692	1,705	-11	-0.641026	319,500	347,112,013,824
[417A]	26/08/04	1,760	1,763	1,708	1,716	-51	-2.886248	382,400	349,351,477,248
[417A]	26/08/03	1,788	1,795	1,755	1,767	-21	-1.174497	310,500	359,836,090,368
[417A]	26/07/31	1,803	1,825	1,783	1,788	-55	-2.984265	310,600	364,111,364,096
[417A]	26/07/30	1,884	1,885	1,818	1,843	-9	-0.485961	375,100	375,308,517,376
[417A]	26/07/29	1,830	1,887	1,821	1,852	+36	+1.982379	391,900	377,038,995,456
[417A]	26/07/28	1,784	1,819	1,768	1,816	+44	+2.48307	309,300	369,709,940,736
[417A]	26/07/27	1,762	1,775	1,757	1,772	+27	+1.547278	207,200	360,853,995,520
[417A]	26/07/24	1,716	1,754	1,705	1,745	+14	+0.808781	185,500	355,357,196,288
[417A]	26/07/23	1,750	1,750	1,721	1,731	-26	-1.479795	241,000	352,405,225,472
[417A]	26/07/22	1,751	1,760	1,739	1,757	-8	-0.453258	268,100	357,698,437,120
[417A]	26/07/21	1,787	1,805	1,762	1,765	-2	-0.113186	306,400	359,428,915,200
[417A]	26/07/17	1,764.0	1,799.0	1,747.0	1,767.0	+20.5	+1.173776	320,100	-
[417A]	26/07/16	1,763.5	1,776.0	1,746.5	1,746.5	-8.5	-0.48433	194,700	-
[417A]	26/07/15	1,766.0	1,774.0	1,744.0	1,755.0	-10.5	-0.594732	222,500	-
[417A]	26/07/14	1,783.0	1,795.5	1,765.5	1,765.5	+3	+0.170213	249,900	-
[417A]	26/07/13	1,773.5	1,775.5	1,750.0	1,762.5	+11.5	+0.656768	196,900	-
[417A]	26/07/10	1,768.0	1,770.0	1,745.0	1,751.0	-26	-1.46314	315,500	-
[417A]	26/07/09	1,800.0	1,800.0	1,770.0	1,777.0	-26	-1.442041	198,100	-
[417A]	26/07/08	1,800.0	1,823.5	1,789.5	1,803.0	+3	+0.166667	308,600	-
[417A]	26/07/07	1,772.0	1,811.0	1,759.5	1,800.0	+28.5	+1.608806	287,400	-
[417A]	26/07/06	1,747.0	1,771.5	1,736.0	1,771.5	+32.5	+1.86889	182,100	-
[417A]	26/07/03	1,775.0	1,783.0	1,735.0	1,739.0	-5	-0.286697	294,000	-
[417A]	26/07/02	1,746.5	1,759.0	1,731.5	1,744.0	+37.5	+2.19748	209,800	-
[417A]	26/07/01	1,735.0	1,737.0	1,701.0	1,706.5	-45.5	-2.597032	287,700	-
[417A]	26/06/30	1,798.0	1,798.0	1,746.5	1,752.0	-32.5	-1.821238	312,000	-
[417A]	26/06/29	1,765.0	1,812.5	1,765.0	1,784.5	+29	+1.651951	282,700	-
[417A]	26/06/26	1,750.0	1,761.5	1,742.0	1,755.5	+19	+1.094155	227,900	-
[417A]	26/06/25	1,756.0	1,763.0	1,734.5	1,736.5	-10.5	-0.60103	245,300	-
[417A]	26/06/24	1,744.5	1,766.5	1,734.5	1,747.0	+14.5	+0.836941	246,900	-
[417A]	26/06/23	1,712.5	1,741.5	1,710.0	1,732.5	+21.5	+1.256575	187,400	-
[417A]	26/06/22	1,714.0	1,738.5	1,708.0	1,711.0	-20	-1.155402	202,200	-
[417A]	26/06/19	1,722.0	1,739.0	1,715.5	1,731.0	-7.5	-0.431406	412,000	-
[417A]	26/06/18	1,740.0	1,757.0	1,724.5	1,738.5	-3.5	-0.200918	265,100	-
[417A]	26/06/17	1,767.0	1,775.5	1,741.0	1,742.0	+0.5	+0.028711	154,100	-
[417A]	26/06/16	1,745.0	1,767.0	1,720.5	1,741.5	-14	-0.797494	180,300	-
[417A]	26/06/15	1,784.5	1,789.0	1,755.5	1,755.5	-13.5	-0.763143	261,200	-
[417A]	26/06/12	1,778.0	1,793.0	1,761.5	1,769.0	-17.5	-0.979569	344,000	-
[417A]	26/06/11	1,791.0	1,793.0	1,762.5	1,786.5	+16	+0.9037	212,300	-
[417A]	26/06/10	1,750.0	1,779.0	1,741.0	1,770.5	+44.5	+2.578216	234,900	-
[417A]	26/06/09	1,748.5	1,752.0	1,721.5	1,726.0	-13.5	-0.776085	200,900	-
[417A]	26/06/08	1,755.0	1,772.5	1,716.5	1,739.5	-2	-0.114844	288,200	-
[417A]	26/06/05	1,749.0	1,759.0	1,735.5	1,741.5	+21	+1.220575	196,700	-
[417A]	26/06/04	1,740.0	1,753.5	1,720.0	1,720.5	-19.5	-1.12069	194,800	-
[417A]	26/06/03	1,714.0	1,741.5	1,700.5	1,740.0	+26	+1.516919	266,000	-
[417A]	26/06/02	1,690.5	1,734.5	1,688.0	1,714.0	-10	-0.580046	243,500	-
[417A]	26/06/01	1,718.0	1,724.0	1,688.0	1,724.0	-7	-0.404391	345,200	-
[417A]	26/05/29	1,690.0	1,734.5	1,683.5	1,731.0	+25.5	+1.495163	560,200	-
[417A]	26/05/28	1,689.5	1,718.0	1,685.0	1,705.5	+20.5	+1.216617	258,500	-
[417A]	26/05/27	1,689.0	1,689.5	1,664.0	1,685.0	-11	-0.648585	332,400	-
[417A]	26/05/26	1,710.0	1,716.5	1,696.0	1,696.0	-18	-1.050175	203,400	-
[417A]	26/05/25	1,737.0	1,744.5	1,705.0	1,714.0	-36	-2.057143	271,300	-
[417A]	26/05/22	1,760	1,780	1,733	1,750	-44	-2.45262	292,300	-
[417A]	26/05/21	1,814	1,814	1,786	1,794	+34	+1.931818	354,000	-
[417A]	26/05/20	1,794	1,798	1,747	1,760	-12	-0.677201	379,100	-
[417A]	26/05/19	1,778	1,801	1,765	1,772	+29	+1.663798	444,900	-
[417A]	26/05/18	1,770	1,775	1,743	1,743	-32	-1.802817	259,600	-
[417A]	26/05/15	1,753	1,775	1,743	1,775	+22	+1.254991	232,600	-
[417A]	26/05/14	1,757	1,758	1,730	1,753	+12	+0.689259	222,500	-
[417A]	26/05/13	1,734	1,761	1,727	1,741	+25	+1.456876	203,700	-
[417A]	26/05/12	1,695	1,754	1,670	1,716	+9	+0.527241	324,200	-
[417A]	26/05/11	1,715	1,785	1,691	1,707	-9	-0.524476	428,300	-
[417A]	26/05/08	1,737	1,747	1,707	1,716	-24	-1.37931	287,300	-
[417A]	26/05/07	1,730	1,762	1,730	1,740	+10	+0.578035	308,400	-
[417A]	26/05/01	1,725	1,739	1,715	1,730	-15	-0.859599	222,000	-
[417A]	26/04/30	1,774	1,781	1,741	1,745	-29	-1.634724	292,900	-
[417A]	26/04/28	1,772	1,777	1,764	1,774	+4.5	+0.254309	254,100	-
[417A]	26/04/27	1,776.5	1,783.0	1,763.0	1,769.5	-8	-0.45007	225,600	-
[417A]	26/04/24	1,792.0	1,792.0	1,768.5	1,777.5	-21.5	-1.195108	225,800	-
[417A]	26/04/23	1,820.0	1,833.0	1,788.5	1,799.0	-44.5	-2.413887	288,800	-
[417A]	26/04/22	1,845.5	1,858.0	1,828.0	1,843.5	+0.5	+0.02713	224,700	-
[417A]	26/04/21	1,890.0	1,894.0	1,840.0	1,843.0	-46	-2.435151	336,600	-
[417A]	26/04/20	1,911.5	1,926.0	1,889.0	1,889.0	-17.5	-0.917912	184,300	-
[417A]	26/04/17	1,910.0	1,917.5	1,900.5	1,906.5	-8	-0.417864	151,300	-
[417A]	26/04/16	1,926.5	1,936.5	1,909.0	1,914.5	-0.5	-0.02611	179,000	-
[417A]	26/04/15	1,893.0	1,915.0	1,888.0	1,915.0	+24.5	+1.295953	212,400	-
[417A]	26/04/14	1,890.5	1,906.0	1,887.5	1,890.5	+2	+0.105904	150,100	-
[417A]	26/04/13	1,873.0	1,891.0	1,873.0	1,888.5	+9	+0.478851	192,300	-
[417A]	26/04/10	1,900.0	1,911.0	1,873.0	1,879.5	-19	-1.00079	188,900	-
[417A]	26/04/09	1,920.0	1,953.0	1,894.0	1,898.5	-18	-0.939212	348,000	-
[417A]	26/04/08	1,925.0	1,938.5	1,912.0	1,916.5	-19.5	-1.007231	303,600	-
[417A]	26/04/07	1,924.0	1,942.0	1,916.0	1,936.0	+10	+0.519211	245,700	-
[417A]	26/04/06	1,917.0	1,936.0	1,914.5	1,926.0	+13.5	+0.705882	169,500	-
[417A]	26/04/03	1,919.0	1,935.0	1,907.0	1,912.5	-9.5	-0.494277	194,700	-
[417A]	26/04/02	1,888.0	1,943.0	1,888.0	1,922.0	+10	+0.523013	313,400	-
[417A]	26/04/01	1,888.5	1,918.0	1,877.0	1,912.0	+15	+0.790722	355,000	-
[417A]	26/03/31	1,855.0	1,909.5	1,852.5	1,897.0	+46	+2.485143	577,500	-
[417A]	26/03/30	1,803.5	1,860.0	1,798.0	1,851.0	-5.2	-0.280142	551,600	-
[417A]	26/03/27	1,839.4	1,861.4	1,833.2	1,856.2	+27.4	+1.49825	615,500	-
[417A]	26/03/26	1,839.0	1,839.0	1,817.4	1,828.8	-3.2	-0.174672	280,500	-
[417A]	26/03/25	1,839.8	1,841.6	1,822.2	1,832.0	+10.8	+0.593016	237,000	-
[417A]	26/03/24	1,817.4	1,824.4	1,806.0	1,821.2	+33.8	+1.891015	212,000	-
[417A]	26/03/23	1,808.8	1,809.0	1,781.6	1,787.4	-21.6	-1.19403	325,000	-
[417A]	26/03/19	1,840.0	1,846.4	1,809.0	1,809.0	-44.6	-2.406129	386,500	-
[417A]	26/03/18	1,840.0	1,853.6	1,827.0	1,853.6	+29.4	+1.611665	218,500	-
[417A]	26/03/17	1,827.4	1,830.0	1,817.4	1,824.2	+20.4	+1.130946	129,500	-
[417A]	26/03/16	1,796.0	1,818.0	1,794.0	1,803.8	+14.4	+0.804739	209,000	-
[417A]	26/03/13	1,772.0	1,807.2	1,772.0	1,789.4	+5.8	+0.325185	252,000	-
[417A]	26/03/12	1,803.4	1,803.8	1,770.0	1,783.6	-20	-1.108893	438,000	-
[417A]	26/03/11	1,800.2	1,822.6	1,790.2	1,803.6	+6.4	+0.35611	318,500	-
[417A]	26/03/10	1,832.2	1,832.2	1,795.0	1,797.2	-19.6	-1.07882	303,000	-
[417A]	26/03/09	1,800.0	1,822.4	1,775.6	1,816.8	-7.4	-0.405657	417,000	-
[417A]	26/03/06	1,820.4	1,834.0	1,803.8	1,824.2	+1.4	+0.076805	237,500	-
[417A]	26/03/05	1,850.6	1,862.0	1,821.0	1,822.8	-9.6	-0.523903	292,500	-
[417A]	26/03/04	1,830.8	1,838.8	1,810.0	1,832.4	-7.6	-0.413043	319,500	-
[417A]	26/03/03	1,907.2	1,914.0	1,840.0	1,840.0	-76.4	-3.986642	599,500	-
[417A]	26/03/02	1,928.0	1,935.6	1,908.4	1,916.4	-9.6	-0.498442	268,000	-
[417A]	26/02/27	1,911.2	1,928.4	1,902.2	1,926.0	+16	+0.837696	272,000	-
[417A]	26/02/26	1,945.6	1,949.4	1,910.0	1,910.0	-27	-1.393908	356,500	-
[417A]	26/02/25	1,933.6	1,951.6	1,922.6	1,937.0	+3.4	+0.175838	371,500	-
[417A]	26/02/24	1,916.0	1,950.8	1,895.4	1,933.6	+43.6	+2.306878	377,000	-
[417A]	26/02/20	1,909.6	1,909.6	1,888.2	1,890.0	-14.2	-0.74572	214,500	-
[417A]	26/02/19	1,900.0	1,909.6	1,876.0	1,904.2	+13.8	+0.730004	295,000	-
[417A]	26/02/18	1,892.6	1,907.8	1,883.2	1,890.4	+24.6	+1.318469	253,000	-
[417A]	26/02/17	1,869.8	1,879.4	1,860.4	1,865.8	+4.2	+0.225612	198,500	-
[417A]	26/02/16	1,883	1,888	1,850.2	1,861.6	-21	-1.115479	288,500	-
[417A]	26/02/13	1,891	1,900	1,873.8	1,882.6	-5.6	-0.296579	276,500	-
[417A]	26/02/12	1,866	1,904.6	1,859	1,888.2	+32.2	+1.734914	457,500	-
[417A]	26/02/10	1,837.8	1,878	1,828.8	1,856	+30.2	+1.654069	485,500	-
[417A]	26/02/09	1,830.8	1,830.8	1,804.8	1,825.8	+12	+0.661594	264,000	-
[417A]	26/02/06	1,824.2	1,831	1,802.8	1,813.8	-10.2	-0.559211	248,500	-
[417A]	26/02/05	1,838.8	1,839.8	1,820.2	1,824	+4	+0.21978	207,000	-
[417A]	26/02/04	1,790.4	1,822.8	1,788	1,820	+29.6	+1.653262	256,500	-
[417A]	26/02/03	1,761.4	1,797	1,760	1,790.4	+29	+1.646418	247,500	-
[417A]	26/02/02	1,786.8	1,786.8	1,755	1,761.4	-14.4	-0.810902	301,000	-
[417A]	26/01/30	1,751	1,776	1,749.8	1,775.8	+26	+1.485884	286,500	-
[417A]	26/01/29	1,748.8	1,761.4	1,733.4	1,749.8	+1	+0.057182	319,500	-
[417A]	26/01/28	1,773.6	1,773.6	1,748.4	1,748.8	-24.8	-1.398286	325,500	-
[417A]	26/01/27	1,780	1,782.2	1,752	1,773.6	+13.6	+0.772727	393,000	-
[417A]	26/01/26	1,772	1,777.6	1,760	1,760	-12	-0.677201	265,500	-
[417A]	26/01/23	1,777.6	1,788.8	1,768	1,772	-4.2	-0.23646	168,500	-
[417A]	26/01/22	1,790.8	1,790.8	1,764.6	1,776.2	+0.8	+0.04506	226,500	-
[417A]	26/01/21	1,818	1,818	1,766.2	1,775.4	-44	-2.41838	315,500	-
[417A]	26/01/20	1,820	1,836	1,810	1,819.4	+8.2	+0.452739	460,000	-
[417A]	26/01/19	1,765.6	1,823.2	1,760.4	1,811.2	+91.2	+5.302326	554,500	-
[417A]	26/01/16	1,738	1,738	1,714	1,720	-21.8	-1.251579	184,000	-
[417A]	26/01/15	1,740	1,746	1,733.6	1,741.8	+5.2	+0.299436	219,500	-
[417A]	26/01/14	1,719	1,736.6	1,715.4	1,736.6	+17.6	+1.023851	210,000	-
[417A]	26/01/13	1,732	1,733.6	1,711.4	1,719	+3.6	+0.209864	257,000	-
[417A]	26/01/09	1,713.2	1,724.8	1,703.8	1,715.4	+6.8	+0.397987	208,500	-
[417A]	26/01/08	1,720	1,724.4	1,706.4	1,708.6	-29.4	-1.6916	249,500	-
[417A]	26/01/07	1,716.4	1,738	1,698.4	1,738	+18	+1.046512	366,500	-
[417A]	26/01/06	1,707.6	1,728.8	1,701.6	1,720	+24.4	+1.439019	247,500	-
[417A]	26/01/05	1,704.6	1,709	1,691	1,695.6	-5.8	-0.340896	208,500	-
[417A]	25/12/30	1,719.8	1,719.8	1,701.4	1,701.4	-13.6	-0.793003	120,500	-
[417A]	25/12/29	1,720	1,720	1,699.2	1,715	+14.2	+0.834901	212,000	-
[417A]	25/12/26	1,703	1,711	1,692.2	1,700.8	-2.2	-0.129184	108,500	-
[417A]	25/12/25	1,705.6	1,715	1,700.4	1,703	-6.2	-0.362743	100,000	-
[417A]	25/12/24	1,700	1,720	1,696	1,709.2	+2.4	+0.140614	203,000	-
[417A]	25/12/23	1,692.4	1,711	1,692	1,706.8	+14.4	+0.850863	154,500	-
[417A]	25/12/22	1,723	1,723.4	1,692.4	1,692.4	-22.2	-1.294763	232,000	-
[417A]	25/12/19	1,680.4	1,718	1,680	1,714.6	+34.2	+2.03523	512,500	-
[417A]	25/12/18	1,672.8	1,690	1,668.2	1,680.4	+20	+1.204529	296,500	-
[417A]	25/12/17	1,650.4	1,660.4	1,640.2	1,660.4	+9.6	+0.581536	156,500	-
[417A]	25/12/16	1,680	1,690	1,648	1,650.8	-43.8	-2.584681	212,000	-
[417A]	25/12/15	1,650	1,703.2	1,650	1,694.6	+60.6	+3.70869	276,000	-
[417A]	25/12/12	1,640.8	1,643	1,623	1,634	+13.8	+0.851747	223,500	-
[417A]	25/12/11	1,610	1,635.6	1,596	1,620.2	+10.2	+0.63354	335,500	-
[417A]	25/12/10	1,624.6	1,624.8	1,605.4	1,610	-14.6	-0.898683	203,000	-
[417A]	25/12/09	1,623.2	1,631.2	1,614.8	1,624.6	+3.8	+0.234452	238,500	-
[417A]	25/12/08	1,634	1,636.6	1,618	1,620.8	-13.2	-0.807834	202,000	-
[417A]	25/12/05	1,662	1,667.6	1,630.2	1,634	-23	-1.388051	406,500	-
[417A]	25/12/04	1,660	1,667.8	1,652	1,657	+9	+0.546117	186,000	-
[417A]	25/12/03	1,680.4	1,694.4	1,636	1,648	-47.2	-2.784332	443,000	-
[417A]	25/12/02	1,712.2	1,712.2	1,687.8	1,695.2	-17	-0.992875	266,000	-
[417A]	25/12/01	1,700.4	1,723.8	1,699	1,712.2	-5.8	-0.337602	240,000	-
[417A]	25/11/28	1,718.8	1,731.2	1,709	1,718	-7	-0.405797	215,000	-
[417A]	25/11/27	1,726.2	1,738.8	1,710.2	1,725	-14.2	-0.816467	169,500	-
[417A]	25/11/26	1,726.6	1,748	1,724.8	1,739.2	+3.4	+0.195875	235,500	-
[417A]	25/11/25	1,753	1,755	1,733	1,735.8	0	0	238,000	-
[417A]	25/11/21	1,725.8	1,766.8	1,725.6	1,735.8	+30.8	+1.806452	668,500	-
[417A]	25/11/20	1,715.8	1,727.4	1,704.4	1,705	-4.4	-0.2574	225,500	-
[417A]	25/11/19	1,697.4	1,719.2	1,683.4	1,709.4	+12	+0.706964	258,000	-
[417A]	25/11/18	1,689.6	1,719.4	1,686	1,697.4	-11.8	-0.690381	226,000	-
[417A]	25/11/17	1,722.8	1,729.2	1,689.6	1,709.2	-24.8	-1.430219	215,000	-
[417A]	25/11/14	1,750	1,765.4	1,725	1,734	-21.2	-1.20784	194,500	-
[417A]	25/11/13	1,771.8	1,778	1,745	1,755.2	+20	+1.152605	306,000	-
[417A]	25/11/12	1,699.6	1,758.8	1,682.6	1,735.2	+62.8	+3.755083	580,000	-
[417A]	25/11/11	1,662	1,683.4	1,647.4	1,672.4	+43	+2.639008	558,000	-
[417A]	25/11/10	1,633.2	1,645	1,605.4	1,629.4	+11	+0.679684	408,000	-
[417A]	25/11/07	1,615	1,618.4	1,594.2	1,618.4	+29.8	+1.875866	197,000	-
[417A]	25/11/06	1,622.6	1,644	1,581.2	1,588.6	+26	+1.663894	483,000	-
[417A]	25/11/05	1,563.4	1,576	1,554.2	1,562.6	-0.8	-0.051171	249,500	-
[417A]	25/11/04	1,560	1,564.4	1,537.2	1,563.4	-6.6	-0.420382	301,000	-
[417A]	25/10/31	1,560	1,584	1,560	1,570	-8	-0.506971	236,000	-
[417A]	25/10/30	1,570.8	1,579.8	1,554.2	1,578	+6	+0.381679	414,000	-
[417A]	25/10/29	1,603	1,607.4	1,572	1,572	-51	-3.142329	357,500	-
[417A]	25/10/28	1,660	1,665.8	1,606.6	1,623	-37	-2.228916	536,500	-
[417A]	25/10/27	1,667.2	1,674	1,660	1,660	+1.2	+0.072341	152,500	-
[417A]	25/10/24	1,680.6	1,684.8	1,658.8	1,658.8	-24.8	-1.473034	237,500	-
[417A]	25/10/23	1,692	1,700	1,673.6	1,683.6	-8.4	-0.496454	188,500	-
[417A]	25/10/22	1,692	1,706	1,692	1,692	0	0	209,000	-
[417A]	25/10/21	1,668.6	1,703.2	1,666	1,692	+23.4	+1.402373	248,500	-
[417A]	25/10/20	1,691.4	1,696.6	1,667.6	1,668.6	-1.6	-0.095797	220,500	-
[417A]	25/10/17	1,694.8	1,703.4	1,662.2	1,670.2	-25.4	-1.497995	247,000	-
[417A]	25/10/16	1,700	1,710.8	1,684.8	1,695.6	-5.4	-0.31746	221,000	-
[417A]	25/10/15	1,716	1,717	1,690.2	1,701	+4.2	+0.247525	141,500	-
[417A]	25/10/14	1,671.8	1,720	1,660.4	1,696.8	+4.8	+0.283688	294,500	-
[417A]	25/10/10	1,685.4	1,714.8	1,682.2	1,692	-23.4	-1.364113	214,000	-
[417A]	25/10/09	1,691.6	1,717.8	1,690	1,715.4	+14.4	+0.846561	250,000	-
[417A]	25/10/08	1,730	1,734.2	1,700.2	1,701	-29	-1.676301	286,500	-
[417A]	25/10/07	1,762	1,771	1,708.8	1,730	-32	-1.816118	379,000	-
[417A]	25/10/06	1,760	1,774.6	1,721	1,762	+50	+2.920561	302,000	-
[417A]	25/10/03	1,667.8	1,733.6	1,660.2	1,712	+35.6	+2.123598	467,000	-
[417A]	25/10/02	1,760	1,760	1,644.4	1,676.4	-73.6	-4.205714	632,000	-
[417A]	25/10/01	1,864.6	1,864.6	1,740	1,750	-178.8	-9.270012	365,500	-
[417A]	25/09/30	－	－	－	1,928.8	0	0	0	-
[417A]	25/09/29	－	－	－	1,928.8	0	0	0	-
[417A]	25/09/26	1,858	1,928.8	1,842.8	1,928.8	+86.2	+4.678172	388,000	-
[417A]	25/09/25	1,850	1,858	1,840	1,842.6	+0.4	+0.021713	242,000	-
[417A]	25/09/24	1,824.8	1,850	1,817.4	1,842.2	+17.4	+0.953529	245,000	-
[417A]	25/09/22	1,808	1,829.8	1,808	1,824.8	+12.4	+0.684176	189,500	-
[417A]	25/09/19	1,831	1,840	1,812.4	1,812.4	-19.2	-1.048264	511,000	-
[417A]	25/09/18	1,837.2	1,841	1,826.4	1,831.6	-5.6	-0.304812	240,500	-
[417A]	25/09/17	1,836.6	1,847	1,827.6	1,837.2	-3.6	-0.195567	256,000	-
[417A]	25/09/16	1,824	1,843.6	1,818.4	1,840.8	+14.2	+0.777401	154,000	-
[417A]	25/09/12	1,823.2	1,830.2	1,820.6	1,826.6	+2.8	+0.153526	185,000	-
[417A]	25/09/11	1,849.6	1,849.6	1,820	1,823.8	-16.4	-0.891207	201,000	-
[417A]	25/09/10	1,829.8	1,842.2	1,815.6	1,840.2	+22.4	+1.232259	241,500	-
[417A]	25/09/09	1,816.4	1,825.2	1,811	1,817.8	+1.4	+0.077076	240,500	-
[417A]	25/09/08	1,815	1,830	1,815	1,816.4	+5.4	+0.298178	152,000	-
[417A]	25/09/05	1,814.2	1,825.4	1,808.6	1,811	-20	-1.092299	263,500	-