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
[7685]	26/10/29	2,515	2,583	2,509	2,541	+6	+0.236686	296,600	157,104,275,456
[7685]	26/10/28	2,585	2,585	2,517	2,535	-31	-1.208106	251,400	156,733,308,928
[7685]	26/10/27	2,572	2,580	2,543	2,566	+23	+0.904444	257,800	158,649,974,784
[7685]	26/10/26	2,494	2,578	2,485	2,543	+74	+2.997165	388,900	157,227,925,504
[7685]	26/10/23	2,415	2,491	2,415	2,469	+18	+0.734394	308,100	152,652,677,120
[7685]	26/10/22	2,543	2,559	2,451	2,451	-109	-4.257813	449,100	151,539,777,536
[7685]	26/10/21	2,544	2,562	2,521	2,560	+16	+0.628931	375,400	158,279,008,256
[7685]	26/10/20	2,620	2,639	2,534	2,544	-116	-4.360902	402,900	157,289,758,720
[7685]	26/10/19	2,670	2,764	2,654	2,660	-83	-3.025884	316,000	164,461,772,800
[7685]	26/10/16	2,690	2,745	2,669	2,743	+103	+3.901515	231,200	169,593,487,360
[7685]	26/10/15	2,655	2,682	2,620	2,640	-65	-2.402957	315,500	163,225,223,168
[7685]	26/10/14	2,725	2,734	2,648	2,705	-20	-0.733945	329,400	167,244,021,760
[7685]	26/10/13	2,688	2,755	2,688	2,725	+9	+0.33137	252,200	168,480,587,776
[7685]	26/10/09	2,710	2,736	2,684	2,716	-15	-0.549249	375,500	167,924,137,984
[7685]	26/10/08	2,785	2,789	2,695	2,731	-34	-1.229656	288,100	168,851,554,304
[7685]	26/10/07	2,819	2,869	2,715	2,765	-47	-1.671408	464,400	170,953,687,040
[7685]	26/10/06	2,758	2,840	2,743	2,812	+48	+1.736614	502,700	173,859,586,048
[7685]	26/10/05	2,794	2,807	2,725	2,764	-4	-0.144509	424,900	170,891,870,208
[7685]	26/10/02	2,811	2,845	2,681	2,768	-83	-2.911259	522,000	171,139,170,304
[7685]	26/10/01	2,759	2,851	2,747	2,851	+95	+3.447025	328,100	176,270,868,480
[7685]	26/09/30	2,753	2,808	2,720	2,756	+9	+0.32763	393,200	170,397,237,248
[7685]	26/09/29	2,788	2,789	2,715	2,747	-41	-1.470588	426,600	169,840,787,456
[7685]	26/09/28	2,810	2,844	2,767	2,788	-17	-0.606061	917,300	172,375,719,936
[7685]	26/09/25	3,045	3,050	2,803	2,805	-250	-8.183306	739,900	173,426,802,688
[7685]	26/09/24	3,070	3,120	3,025	3,055	-15	-0.488599	267,200	188,883,730,432
[7685]	26/09/18	3,085	3,135	3,015	3,070	+156	+5.353466	516,900	189,811,146,752
[7685]	26/09/17	2,864	2,932	2,857	2,914	+64	+2.245614	383,600	180,166,017,024
[7685]	26/09/16	2,900	2,904	2,813	2,850	-83	-2.829867	456,300	176,209,051,648
[7685]	26/09/15	2,886	2,933	2,851	2,933	+53	+1.840278	319,000	181,340,749,824
[7685]	26/09/14	2,820	2,895	2,801	2,880	+80	+2.857143	527,900	178,063,884,288
[7685]	26/09/11	2,861	2,870	2,757	2,800	-99	-3.414971	677,600	173,117,652,992
[7685]	26/09/10	2,925	2,978	2,891	2,899	-49	-1.662144	427,700	179,238,600,704
[7685]	26/09/09	3,045	3,050	2,948	2,948	-97	-3.18555	306,200	182,268,166,144
[7685]	26/09/08	3,130	3,145	3,045	3,045	-90	-2.870813	221,100	188,265,463,808
[7685]	26/09/07	3,145	3,200	3,120	3,135	-80	-2.488336	204,600	193,829,945,344
[7685]	26/09/04	3,065	3,240	3,045	3,215	+195	+6.456954	357,900	198,776,176,640
[7685]	26/09/03	3,000	3,030	2,955	3,020	+20	+0.666667	260,400	186,719,764,480
[7685]	26/09/02	3,075	3,085	2,963	3,000	-85	-2.755267	477,400	185,483,214,848
[7685]	26/09/01	3,140	3,170	3,080	3,085	-90	-2.834646	374,100	190,738,563,072
[7685]	26/08/31	3,240	3,255	3,150	3,175	-90	-2.756508	282,500	196,303,060,992
[7685]	26/08/28	3,275	3,330	3,175	3,265	-10	-0.305344	383,900	201,867,558,912
[7685]	26/08/27	3,285	3,320	3,220	3,275	+5	+0.152905	196,200	202,485,841,920
[7685]	26/08/26	3,300	3,330	3,240	3,270	-30	-0.909091	140,200	202,176,692,224
[7685]	26/08/25	3,305	3,365	3,245	3,300	+15	+0.456621	236,100	204,031,524,864
[7685]	26/08/24	3,210	3,345	3,200	3,285	+90	+2.816901	446,200	203,104,108,544
[7685]	26/08/21	3,300	3,350	3,165	3,195	-145	-4.341317	419,400	197,539,610,624
[7685]	26/08/20	3,300	3,415	3,215	3,340	+75	+2.29709	409,100	206,504,640,512
[7685]	26/08/19	3,080	3,280	3,075	3,265	+75	+2.351097	857,200	201,867,558,912
[7685]	26/08/18	3,190	3,285	3,140	3,190	-210	-6.176471	805,300	197,230,477,312
[7685]	26/08/17	3,195	3,450	3,135	3,400	+235	+7.424961	1,287,800	210,221,940,736
[7685]	26/08/14	3,340	3,370	3,150	3,165	-140	-4.236006	632,800	195,691,905,024
[7685]	26/08/13	3,285	3,320	3,230	3,305	-10	-0.301659	431,200	204,348,096,512
[7685]	26/08/12	3,255	3,340	3,210	3,315	+155	+4.905063	498,500	204,966,395,904
[7685]	26/08/10	3,055	3,180	3,005	3,160	+100	+3.267974	284,300	195,382,755,328
[7685]	26/08/07	3,055	3,060	2,968	3,060	-40	-1.290323	395,200	189,199,745,024
[7685]	26/08/06	3,200	3,265	3,100	3,100	-30	-0.958466	345,300	191,672,942,592
[7685]	26/08/05	2,980	3,145	2,972	3,130	+150	+5.033557	215,800	193,527,857,152
[7685]	26/08/04	2,975	3,035	2,954	2,980	+28	+0.948509	233,600	184,253,349,888
[7685]	26/08/03	3,015	3,015	2,910	2,952	-20	-0.672948	238,600	182,522,118,144
[7685]	26/07/31	2,950	3,060	2,910	2,972	+31	+1.054063	449,700	183,758,716,928
[7685]	26/07/30	2,992	3,045	2,926	2,941	-84	-2.77686	355,400	181,841,985,536
[7685]	26/07/29	3,100	3,110	2,996	3,025	-55	-1.785714	319,800	187,035,697,152
[7685]	26/07/28	3,130	3,155	3,050	3,080	+5	+0.162602	251,500	190,436,343,808
[7685]	26/07/27	3,105	3,120	3,015	3,075	-70	-2.225755	324,600	190,127,194,112
[7685]	26/07/24	3,105	3,150	3,085	3,145	+20	+0.64	339,400	194,455,306,240
[7685]	26/07/23	3,225	3,240	3,085	3,125	-90	-2.799378	425,200	193,218,707,456
[7685]	26/07/22	3,250	3,295	3,190	3,215	-135	-4.029851	436,600	198,783,401,984
[7685]	26/07/21	3,260	3,365	2,980	3,350	-50	-1.470588	916,100	207,130,443,776
[7685]	26/07/17	3,485	3,555	3,350	3,400	-115	-3.271693	284,600	-
[7685]	26/07/16	3,555	3,590	3,500	3,515	-70	-1.95258	137,500	-
[7685]	26/07/15	3,535	3,595	3,450	3,585	+65	+1.846591	250,600	-
[7685]	26/07/14	3,515	3,540	3,485	3,520	-55	-1.538462	209,400	-
[7685]	26/07/13	3,505	3,620	3,505	3,575	+70	+1.997147	179,500	-
[7685]	26/07/10	3,560	3,595	3,450	3,505	-60	-1.683029	301,300	-
[7685]	26/07/09	3,660	3,705	3,560	3,565	-95	-2.595628	260,400	-
[7685]	26/07/08	3,550	3,690	3,540	3,660	+155	+4.422254	424,900	-
[7685]	26/07/07	3,435	3,620	3,405	3,505	+30	+0.863309	360,500	-
[7685]	26/07/06	3,495	3,600	3,400	3,475	-90	-2.524544	475,200	-
[7685]	26/07/03	3,480	3,695	3,450	3,565	+140	+4.087591	320,900	-
[7685]	26/07/02	3,425	3,475	3,335	3,425	+140	+4.261796	317,100	-
[7685]	26/07/01	3,365	3,415	3,265	3,285	-10	-0.30349	270,600	-
[7685]	26/06/30	3,245	3,345	3,225	3,295	-30	-0.902256	266,200	-
[7685]	26/06/29	3,450	3,490	3,310	3,325	-55	-1.627219	404,700	-
[7685]	26/06/26	3,410	3,420	3,250	3,380	-100	-2.873563	562,500	-
[7685]	26/06/25	3,715	3,715	3,400	3,480	-95	-2.657343	462,400	-
[7685]	26/06/24	3,665	3,770	3,570	3,575	-55	-1.515152	271,000	-
[7685]	26/06/23	3,675	3,745	3,515	3,630	+165	+4.761905	520,500	-
[7685]	26/06/22	3,460	3,510	3,410	3,465	+15	+0.434783	231,800	-
[7685]	26/06/19	3,510	3,595	3,430	3,450	-115	-3.225806	415,600	-
[7685]	26/06/18	3,600	3,670	3,480	3,565	-30	-0.834492	284,400	-
[7685]	26/06/17	3,505	3,725	3,500	3,595	-35	-0.964187	236,400	-
[7685]	26/06/16	3,675	3,740	3,570	3,630	+60	+1.680672	288,700	-
[7685]	26/06/15	3,760	3,770	3,500	3,570	-185	-4.926764	457,300	-
[7685]	26/06/12	3,820	3,935	3,680	3,755	-80	-2.08605	299,300	-
[7685]	26/06/11	3,750	3,850	3,680	3,835	+15	+0.39267	278,000	-
[7685]	26/06/10	3,720	4,035	3,650	3,820	+140	+3.804348	449,700	-
[7685]	26/06/09	3,700	3,740	3,555	3,680	+95	+2.64993	280,900	-
[7685]	26/06/08	3,600	3,715	3,530	3,585	-155	-4.144385	405,100	-
[7685]	26/06/05	3,725	3,790	3,705	3,740	+50	+1.355014	171,700	-
[7685]	26/06/04	3,865	3,870	3,670	3,690	-165	-4.280156	276,800	-
[7685]	26/06/03	3,945	3,975	3,855	3,855	-65	-1.658163	202,100	-
[7685]	26/06/02	4,065	4,085	3,815	3,920	-145	-3.567036	280,700	-
[7685]	26/06/01	4,085	4,115	3,885	4,065	-20	-0.489596	344,000	-
[7685]	26/05/29	4,030	4,155	3,990	4,085	+70	+1.743462	357,400	-
[7685]	26/05/28	3,920	4,025	3,785	4,015	+85	+2.16285	376,600	-
[7685]	26/05/27	3,855	3,995	3,790	3,930	+145	+3.830911	403,300	-
[7685]	26/05/26	3,850	3,870	3,705	3,785	-40	-1.045752	232,500	-
[7685]	26/05/25	3,825	3,855	3,700	3,825	+35	+0.923483	261,400	-
[7685]	26/05/22	3,650	3,840	3,570	3,790	+125	+3.410641	254,300	-
[7685]	26/05/21	3,700	3,700	3,605	3,665	-150	-3.931848	359,000	-
[7685]	26/05/20	3,795	3,875	3,725	3,815	+50	+1.328021	373,200	-
[7685]	26/05/19	3,340	3,770	3,330	3,765	+420	+12.556054	639,000	-
[7685]	26/05/18	3,450	3,475	3,300	3,345	-105	-3.043478	660,800	-
[7685]	26/05/15	3,375	3,700	3,300	3,450	+5	+0.145138	1,530,000	-
[7685]	26/05/14	3,330	3,500	3,300	3,445	+120	+3.609023	681,300	-
[7685]	26/05/13	3,000	3,345	2,960	3,325	+150	+4.724409	588,700	-
[7685]	26/05/12	3,280	3,340	3,075	3,175	-165	-4.94012	398,900	-
[7685]	26/05/11	3,330	3,445	3,295	3,340	+60	+1.829268	268,000	-
[7685]	26/05/08	3,240	3,290	3,195	3,280	+75	+2.340094	205,600	-
[7685]	26/05/07	3,090	3,205	3,075	3,205	+45	+1.424051	278,700	-
[7685]	26/05/01	3,280	3,300	3,160	3,160	-190	-5.671642	294,600	-
[7685]	26/04/30	3,210	3,385	3,210	3,350	+165	+5.180534	410,400	-
[7685]	26/04/28	3,100	3,225	3,100	3,185	+15	+0.473186	317,800	-
[7685]	26/04/27	3,135	3,190	3,070	3,170	+60	+1.92926	272,100	-
[7685]	26/04/24	3,245	3,255	3,105	3,110	-200	-6.042296	362,300	-
[7685]	26/04/23	3,295	3,345	3,230	3,310	+10	+0.30303	202,100	-
[7685]	26/04/22	3,420	3,470	3,240	3,300	-190	-5.444126	423,900	-
[7685]	26/04/21	3,390	3,500	3,370	3,490	+30	+0.867052	337,900	-
[7685]	26/04/20	3,470	3,510	3,320	3,460	-80	-2.259887	408,500	-
[7685]	26/04/17	3,625	3,660	3,510	3,540	-105	-2.880658	162,600	-
[7685]	26/04/16	3,650	3,700	3,605	3,645	0	0	180,900	-
[7685]	26/04/15	3,570	3,680	3,565	3,645	+115	+3.25779	365,200	-
[7685]	26/04/14	3,560	3,580	3,445	3,530	+5	+0.141844	312,500	-
[7685]	26/04/13	3,410	3,525	3,390	3,525	+150	+4.444444	440,100	-
[7685]	26/04/10	3,470	3,470	3,370	3,375	-100	-2.877698	252,500	-
[7685]	26/04/09	3,455	3,500	3,380	3,475	-20	-0.572246	254,500	-
[7685]	26/04/08	3,405	3,495	3,340	3,495	+140	+4.172876	258,000	-
[7685]	26/04/07	3,335	3,395	3,290	3,355	+55	+1.666667	228,900	-
[7685]	26/04/06	3,135	3,320	3,135	3,300	+165	+5.263158	206,600	-
[7685]	26/04/03	3,115	3,200	3,095	3,135	-30	-0.947867	197,600	-
[7685]	26/04/02	3,265	3,275	3,130	3,165	-80	-2.465331	270,300	-
[7685]	26/04/01	3,060	3,245	3,000	3,245	+200	+6.568144	339,800	-
[7685]	26/03/31	3,035	3,080	2,940	3,045	-40	-1.296596	362,900	-
[7685]	26/03/30	3,015	3,085	2,939	3,085	-70	-2.2187	252,600	-
[7685]	26/03/27	3,100	3,190	3,100	3,155	+60	+1.938611	202,000	-
[7685]	26/03/26	3,145	3,200	3,095	3,095	0	0	170,200	-
[7685]	26/03/25	3,035	3,140	3,020	3,095	+110	+3.685092	246,600	-
[7685]	26/03/24	3,125	3,130	2,855	2,985	-40	-1.322314	559,200	-
[7685]	26/03/23	3,155	3,190	3,000	3,025	-280	-8.472012	468,000	-
[7685]	26/03/19	3,395	3,405	3,295	3,305	-160	-4.617605	227,000	-
[7685]	26/03/18	3,415	3,475	3,375	3,465	+100	+2.971768	213,600	-
[7685]	26/03/17	3,500	3,535	3,320	3,365	+140	+4.341085	517,000	-
[7685]	26/03/16	3,290	3,335	3,215	3,225	-105	-3.153153	323,000	-
[7685]	26/03/13	3,310	3,350	3,205	3,330	-50	-1.47929	425,600	-
[7685]	26/03/12	3,330	3,485	3,280	3,380	+80	+2.424242	451,400	-
[7685]	26/03/11	3,335	3,405	3,265	3,300	-55	-1.639344	454,200	-
[7685]	26/03/10	3,260	3,375	3,220	3,355	+100	+3.072197	549,600	-
[7685]	26/03/09	3,080	3,295	3,025	3,255	+125	+3.99361	815,000	-
[7685]	26/03/06	2,925	3,140	2,905	3,130	+220	+7.560137	345,600	-
[7685]	26/03/05	3,070	3,080	2,900	2,910	+190	+6.985294	473,400	-
[7685]	26/03/04	2,710	2,780	2,655	2,720	-65	-2.333932	212,800	-
[7685]	26/03/03	2,980	2,985	2,785	2,785	-230	-7.628524	223,000	-
[7685]	26/03/02	3,000	3,055	2,940	3,015	+65	+2.20339	225,600	-
[7685]	26/02/27	3,055	3,070	2,915	2,950	+45	+1.549053	1,271,600	-
[7685]	26/02/26	3,085	3,100	2,885	2,905	-130	-4.283361	339,800	-
[7685]	26/02/25	3,040	3,095	3,005	3,035	-25	-0.816993	326,600	-
[7685]	26/02/24	3,170	3,200	2,925	3,060	-40	-1.290323	716,200	-
[7685]	26/02/20	3,010	3,110	2,985	3,100	+140	+4.72973	403,800	-
[7685]	26/02/19	2,975	3,000	2,930	2,960	-10	-0.3367	203,400	-
[7685]	26/02/18	2,850	2,980	2,810	2,970	+215	+7.803993	366,800	-
[7685]	26/02/17	2,785	2,855	2,725	2,755	-25	-0.899281	358,000	-
[7685]	26/02/16	2,452.5	2,795	2,430	2,780	+165	+6.309751	1,204,000	-
[7685]	26/02/13	2,540	2,645	2,525	2,615	+55	+2.148438	722,200	-
[7685]	26/02/12	2,605	2,630	2,515	2,560	-45	-1.727447	318,400	-
[7685]	26/02/10	2,515	2,620	2,515	2,605	+105	+4.2	179,800	-
[7685]	26/02/09	2,520	2,575	2,492.5	2,500	+25	+1.010101	242,800	-
[7685]	26/02/06	2,480	2,485	2,425	2,475	0	0	192,400	-
[7685]	26/02/05	2,460	2,495	2,450	2,475	+25	+1.020408	228,000	-
[7685]	26/02/04	2,457.5	2,490	2,425	2,450	-22.5	-0.91001	188,400	-
[7685]	26/02/03	2,440	2,520	2,440	2,472.5	+47.5	+1.958763	220,400	-
[7685]	26/02/02	2,420	2,467.5	2,402.5	2,425	-20	-0.817996	199,200	-
[7685]	26/01/30	2,460	2,480	2,445	2,445	-22.5	-0.911854	176,800	-
[7685]	26/01/29	2,452.5	2,490	2,415	2,467.5	+27.5	+1.127049	229,400	-
[7685]	26/01/28	2,487.5	2,490	2,422.5	2,440	-80	-3.174603	162,800	-
[7685]	26/01/27	2,515	2,530	2,462.5	2,520	+5	+0.198807	177,200	-
[7685]	26/01/26	2,492.5	2,540	2,472.5	2,515	+22.5	+0.902708	216,200	-
[7685]	26/01/23	2,420	2,505	2,410	2,492.5	+72.5	+2.995868	278,200	-
[7685]	26/01/22	2,402.5	2,467.5	2,402.5	2,420	-17.5	-0.717949	235,200	-
[7685]	26/01/21	2,395	2,460	2,370	2,437.5	+7.5	+0.308642	189,200	-
[7685]	26/01/20	2,460	2,475	2,415	2,430	-45	-1.818182	196,000	-
[7685]	26/01/19	2,505	2,525	2,450	2,475	-25	-1	235,200	-
[7685]	26/01/16	2,495	2,530	2,417.5	2,500	-10	-0.398406	240,200	-
[7685]	26/01/15	2,475	2,540	2,460	2,510	+35	+1.414141	233,200	-
[7685]	26/01/14	2,525	2,530	2,455	2,475	-60	-2.366864	213,400	-
[7685]	26/01/13	2,575	2,610	2,510	2,535	+10	+0.39604	352,400	-
[7685]	26/01/09	2,440	2,525	2,437.5	2,525	+102.5	+4.231166	302,200	-
[7685]	26/01/08	2,400	2,460	2,385	2,422.5	+12.5	+0.518672	221,000	-
[7685]	26/01/07	2,280	2,447.5	2,275	2,410	+25	+1.048218	613,600	-
[7685]	26/01/06	2,452.5	2,460	2,380	2,385	-67.5	-2.752294	384,200	-
[7685]	26/01/05	2,495	2,495	2,380	2,452.5	+27.5	+1.134021	423,000	-
[7685]	25/12/30	2,417.5	2,450	2,392.5	2,425	-27.5	-1.121305	266,200	-
[7685]	25/12/29	2,442.5	2,452.5	2,387.5	2,452.5	+27.5	+1.134021	247,200	-
[7685]	25/12/26	2,400	2,460	2,392.5	2,425	+45	+1.890756	291,800	-
[7685]	25/12/25	2,317.5	2,415	2,305	2,380	+60	+2.586207	250,000	-
[7685]	25/12/24	2,367.5	2,367.5	2,310	2,320	-25	-1.066098	179,200	-
[7685]	25/12/23	2,317.5	2,380	2,307.5	2,345	+30	+1.295896	281,800	-
[7685]	25/12/22	2,325	2,340	2,242.5	2,315	-65	-2.731092	428,400	-
[7685]	25/12/19	2,260	2,417.5	2,255	2,380	+122.5	+5.426357	716,400	-
[7685]	25/12/18	2,187.5	2,300	2,145	2,257.5	+105	+4.878049	516,000	-
[7685]	25/12/17	2,145	2,162.5	2,112.5	2,152.5	+42.5	+2.014218	258,000	-
[7685]	25/12/16	2,200	2,212.5	2,110	2,110	-70	-3.211009	351,200	-
[7685]	25/12/15	2,107.5	2,197.5	2,080	2,180	+67.5	+3.195266	391,600	-
[7685]	25/12/12	2,035	2,165	2,035	2,112.5	+67.5	+3.300733	320,800	-
[7685]	25/12/11	2,142.5	2,142.5	2,032.5	2,045	-72.5	-3.423849	250,400	-
[7685]	25/12/10	2,090	2,135	2,075	2,117.5	+17.5	+0.833333	200,000	-
[7685]	25/12/09	2,065	2,137.5	2,055	2,100	+70	+3.448276	513,400	-
[7685]	25/12/08	2,007.5	2,045	2,000	2,030	+7.5	+0.370828	316,400	-
[7685]	25/12/05	1,897.5	2,055	1,882.5	2,022.5	+40	+2.017654	495,400	-
[7685]	25/12/04	1,957.5	2,025	1,945	1,982.5	+50	+2.587322	379,000	-
[7685]	25/12/03	1,960	1,967.5	1,887.5	1,932.5	-30	-1.528662	351,800	-
[7685]	25/12/02	1,990	1,995	1,950	1,962.5	-50	-2.484472	286,800	-
[7685]	25/12/01	2,062.5	2,075	1,980	2,012.5	-85	-4.052443	303,200	-
[7685]	25/11/28	2,105	2,115	2,060	2,097.5	-10	-0.474496	228,000	-
[7685]	25/11/27	2,135	2,135	2,060	2,107.5	-22.5	-1.056338	300,000	-
[7685]	25/11/26	2,082.5	2,162.5	2,067.5	2,130	+82.5	+4.029304	429,800	-
[7685]	25/11/25	2,125	2,137.5	2,045	2,047.5	-52.5	-2.5	409,200	-
[7685]	25/11/21	2,007.5	2,115	1,992.5	2,100	+107.5	+5.395232	356,000	-
[7685]	25/11/20	2,027.5	2,077.5	1,982.5	1,992.5	+35	+1.787995	651,200	-
[7685]	25/11/19	1,892.5	1,975	1,850	1,957.5	+170	+9.51049	884,800	-
[7685]	25/11/18	1,915	1,915	1,770	1,787.5	-92.5	-4.920213	488,200	-
[7685]	25/11/17	1,965	1,975	1,825	1,880	+195	+11.5727	1,519,000	-
[7685]	25/11/14	1,655	1,700	1,650	1,685	+20	+1.201201	516,000	-
[7685]	25/11/13	1,700	1,700	1,665	1,665	-35	-2.058824	219,200	-
[7685]	25/11/12	1,650	1,715	1,640	1,700	+30	+1.796407	285,400	-
[7685]	25/11/11	1,657.5	1,670	1,607.5	1,670	+20	+1.212121	294,000	-
[7685]	25/11/10	1,625	1,650	1,597.5	1,650	+40	+2.484472	209,200	-
[7685]	25/11/07	1,615	1,620	1,597.5	1,610	-17.5	-1.075269	121,400	-
[7685]	25/11/06	1,620	1,655	1,615	1,627.5	-15	-0.913242	197,200	-
[7685]	25/11/05	1,607.5	1,642.5	1,547.5	1,642.5	+10	+0.612557	311,400	-
[7685]	25/11/04	1,660	1,670	1,605	1,632.5	-60	-3.545052	283,600	-
[7685]	25/10/31	1,670	1,700	1,660	1,692.5	-12.5	-0.733138	161,600	-
[7685]	25/10/30	1,667.5	1,717.5	1,667.5	1,705	+30	+1.791045	161,400	-
[7685]	25/10/29	1,705	1,725	1,667.5	1,675	-65	-3.735632	212,200	-
[7685]	25/10/28	1,787.5	1,787.5	1,730	1,740	-52.5	-2.92887	129,000	-
[7685]	25/10/27	1,785	1,810	1,782.5	1,792.5	+2.5	+0.139665	75,600	-
[7685]	25/10/24	1,822.5	1,822.5	1,780	1,790	-42.5	-2.319236	96,200	-
[7685]	25/10/23	1,840	1,852.5	1,820	1,832.5	-2.5	-0.13624	138,800	-
[7685]	25/10/22	1,830	1,842.5	1,812.5	1,835	+37.5	+2.086231	144,200	-
[7685]	25/10/21	1,795	1,820	1,767.5	1,797.5	+37.5	+2.130682	133,600	-
[7685]	25/10/20	1,750	1,797.5	1,742.5	1,760	+25	+1.440922	157,000	-
[7685]	25/10/17	1,695	1,747.5	1,692.5	1,735	+15	+0.872093	188,800	-
[7685]	25/10/16	1,730	1,747.5	1,707.5	1,720	-12.5	-0.721501	97,400	-
[7685]	25/10/15	1,710	1,760	1,702.5	1,732.5	+25	+1.464129	162,800	-
[7685]	25/10/14	1,737.5	1,752.5	1,682.5	1,707.5	-65	-3.667137	281,800	-
[7685]	25/10/10	1,822.5	1,825	1,770	1,772.5	-65	-3.537415	155,600	-
[7685]	25/10/09	1,790	1,842.5	1,780	1,837.5	+47.5	+2.653631	172,000	-
[7685]	25/10/08	1,777.5	1,820	1,777.5	1,790	+12.5	+0.703235	163,400	-
[7685]	25/10/07	1,757.5	1,790	1,735	1,777.5	+12.5	+0.708215	184,600	-
[7685]	25/10/06	1,830	1,830	1,760	1,765	-12.5	-0.703235	226,400	-
[7685]	25/10/03	1,827.5	1,832.5	1,777.5	1,777.5	+5	+0.282087	178,400	-
[7685]	25/10/02	1,800	1,847.5	1,752.5	1,772.5	-20	-1.11576	231,800	-
[7685]	25/10/01	1,832.5	1,835	1,767.5	1,792.5	-72.5	-3.887399	218,400	-
[7685]	25/09/30	1,840	1,885	1,840	1,865	+25	+1.358696	273,200	-
[7685]	25/09/29	1,880	1,897.5	1,840	1,840	-40	-2.12766	189,800	-
[7685]	25/09/26	1,857.5	1,895	1,857.5	1,880	+12.5	+0.669344	160,200	-
[7685]	25/09/25	1,895	1,895	1,842.5	1,867.5	-5	-0.267023	169,400	-
[7685]	25/09/24	1,875	1,905	1,795	1,872.5	-27.5	-1.447368	313,000	-
[7685]	25/09/22	1,900	1,927.5	1,885	1,900	-15	-0.78329	178,600	-
[7685]	25/09/19	1,895	1,942.5	1,850	1,915	+15	+0.789474	342,200	-
[7685]	25/09/18	1,925	1,925	1,875	1,900	-50	-2.564103	318,600	-
[7685]	25/09/17	1,992.5	1,992.5	1,935	1,950	-25	-1.265823	329,800	-
[7685]	25/09/16	1,937.5	1,992.5	1,915	1,975	+37.5	+1.935484	623,600	-
[7685]	25/09/12	1,880	1,945	1,855	1,937.5	+92.5	+5.01355	446,600	-
[7685]	25/09/11	1,835	1,875	1,800	1,845	+45	+2.5	296,800	-
[7685]	25/09/10	1,775	1,802.5	1,762.5	1,800	+22.5	+1.265823	179,800	-
[7685]	25/09/09	1,777.5	1,785	1,727.5	1,777.5	+12.5	+0.708215	198,800	-
[7685]	25/09/08	1,750	1,777.5	1,740	1,765	+5	+0.284091	209,400	-
[7685]	25/09/05	1,782.5	1,785	1,732.5	1,760	+27.5	+1.587302	259,400	-