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
[1375]	26/10/29	1,110	1,120	1,107	1,114	+3.0	+0.27	144,500	44,429,467,648
[1375]	26/10/28	1,138	1,142	1,109	1,111	-28.0	-2.46	73,000	44,309,819,392
[1375]	26/10/27	1,145	1,149	1,134	1,139	-6.0	-0.52	37,700	45,426,536,448
[1375]	26/10/26	1,150	1,154	1,145	1,145	-6.0	-0.52	35,900	45,665,832,960
[1375]	26/10/23	1,151	1,168	1,151	1,151	+1.0	+0.09	41,200	45,905,129,472
[1375]	26/10/22	1,148	1,153	1,147	1,150	+6.0	+0.52	24,600	45,865,246,720
[1375]	26/10/21	1,142	1,148	1,140	1,144	+7.0	+0.62	32,700	45,625,950,208
[1375]	26/10/20	1,138	1,149	1,132	1,137	-9.0	-0.79	38,300	45,346,770,944
[1375]	26/10/19	1,133	1,146	1,133	1,146	+7.0	+0.61	34,200	45,705,715,712
[1375]	26/10/16	1,132	1,139	1,126	1,139	+6.0	+0.53	56,200	45,426,536,448
[1375]	26/10/15	1,132	1,142	1,132	1,133	-3.0	-0.26	34,900	45,187,239,936
[1375]	26/10/14	1,135	1,142	1,132	1,136	-3.0	-0.26	21,500	45,306,888,192
[1375]	26/10/13	1,138	1,144	1,132	1,139	+8.0	+0.71	24,500	45,426,536,448
[1375]	26/10/09	1,133	1,140	1,129	1,131	0	+0.00	27,900	45,107,474,432
[1375]	26/10/08	1,130	1,132	1,125	1,131	-7.0	-0.62	36,300	45,107,474,432
[1375]	26/10/07	1,136	1,141	1,135	1,138	-5.0	-0.44	21,100	45,386,653,696
[1375]	26/10/06	1,132	1,144	1,132	1,143	+8.0	+0.70	27,300	45,586,067,456
[1375]	26/10/05	1,131	1,139	1,128	1,135	-1.0	-0.09	32,600	45,267,005,440
[1375]	26/10/02	1,149	1,149	1,134	1,136	-23.0	-1.98	45,700	45,306,888,192
[1375]	26/10/01	1,149	1,161	1,144	1,159	0	+0.00	33,100	46,224,191,488
[1375]	26/09/30	1,150	1,165	1,143	1,159	+8.0	+0.70	52,000	46,224,191,488
[1375]	26/09/29	1,154	1,162	1,150	1,151	-31.0	-2.62	65,100	45,905,129,472
[1375]	26/09/28	1,182	1,182	1,173	1,182	+5.0	+0.42	91,100	47,141,498,880
[1375]	26/09/25	1,177	1,180	1,171	1,177	+2.0	+0.17	62,900	46,942,085,120
[1375]	26/09/24	1,180	1,181	1,171	1,175	-4.0	-0.34	75,900	46,862,319,616
[1375]	26/09/18	1,179	1,179	1,172	1,179	+1.0	+0.08	40,800	47,021,850,624
[1375]	26/09/17	1,170	1,178	1,170	1,178	+9.0	+0.77	25,800	46,981,967,872
[1375]	26/09/16	1,175	1,178	1,169	1,169	-3.0	-0.26	23,000	46,623,023,104
[1375]	26/09/15	1,173	1,176	1,170	1,172	0	+0.00	26,700	46,742,671,360
[1375]	26/09/14	1,170	1,178	1,170	1,172	+2.0	+0.17	23,800	46,742,671,360
[1375]	26/09/11	1,160	1,170	1,158	1,170	+5.0	+0.43	40,700	46,662,905,856
[1375]	26/09/10	1,169	1,171	1,162	1,165	-4.0	-0.34	24,800	46,463,488,000
[1375]	26/09/09	1,178	1,183	1,167	1,169	-9.0	-0.76	27,300	46,623,023,104
[1375]	26/09/08	1,162	1,179	1,160	1,178	+10.0	+0.86	31,600	46,981,967,872
[1375]	26/09/07	1,170	1,172	1,163	1,168	-6.0	-0.51	37,100	46,583,140,352
[1375]	26/09/04	1,170	1,178	1,168	1,174	-5.0	-0.42	33,800	46,822,436,864
[1375]	26/09/03	1,172	1,180	1,170	1,179	+11.0	+0.94	27,500	47,021,850,624
[1375]	26/09/02	1,170	1,172	1,161	1,168	-4.0	-0.34	45,600	46,583,140,352
[1375]	26/09/01	1,180	1,184	1,171	1,172	-13.0	-1.10	33,800	46,742,671,360
[1375]	26/08/31	1,179	1,187	1,175	1,185	+6.0	+0.51	37,900	47,261,147,136
[1375]	26/08/28	1,178	1,179	1,169	1,179	+1.0	+0.08	29,300	47,021,850,624
[1375]	26/08/27	1,174	1,182	1,168	1,178	+4.0	+0.34	39,000	46,981,967,872
[1375]	26/08/26	1,164	1,174	1,164	1,174	+10.0	+0.86	34,300	46,822,436,864
[1375]	26/08/25	1,167	1,173	1,158	1,164	-6.0	-0.51	63,900	46,423,605,248
[1375]	26/08/24	1,173	1,183	1,165	1,170	+3.0	+0.26	48,400	46,662,905,856
[1375]	26/08/21	1,170	1,174	1,164	1,167	-3.0	-0.26	36,200	46,543,257,600
[1375]	26/08/20	1,159	1,170	1,157	1,170	+11.0	+0.95	34,600	46,662,905,856
[1375]	26/08/19	1,144	1,160	1,141	1,159	+15.0	+1.31	45,700	46,224,191,488
[1375]	26/08/18	1,132	1,148	1,129	1,144	+11.0	+0.97	35,200	45,625,950,208
[1375]	26/08/17	1,144	1,144	1,133	1,133	-11.0	-0.96	51,300	45,187,239,936
[1375]	26/08/14	1,145	1,145	1,137	1,144	-4.0	-0.35	40,000	45,625,950,208
[1375]	26/08/13	1,133	1,148	1,131	1,148	+15.0	+1.32	42,600	45,785,481,216
[1375]	26/08/12	1,128	1,135	1,121	1,133	+16.0	+1.43	35,000	45,187,239,936
[1375]	26/08/10	1,130	1,130	1,113	1,117	+7.0	+0.63	45,100	44,549,115,904
[1375]	26/08/07	1,130	1,132	1,107	1,110	-31.0	-2.72	82,300	44,269,936,640
[1375]	26/08/06	1,130	1,144	1,126	1,141	+11.0	+0.97	31,100	45,506,301,952
[1375]	26/08/05	1,138	1,138	1,128	1,130	-10.0	-0.88	35,200	45,067,591,680
[1375]	26/08/04	1,154	1,155	1,140	1,140	-14.0	-1.21	36,900	45,466,419,200
[1375]	26/08/03	1,170	1,170	1,149	1,154	-12.0	-1.03	56,000	46,024,777,728
[1375]	26/07/31	1,190	1,197	1,165	1,166	-33.0	-2.75	46,500	46,503,370,752
[1375]	26/07/30	1,200	1,204	1,188	1,199	-5.0	-0.42	67,900	47,819,505,664
[1375]	26/07/29	1,166	1,204	1,164	1,204	+40.0	+3.44	138,400	48,018,919,424
[1375]	26/07/28	1,163	1,164	1,157	1,164	+3.0	+0.26	40,100	46,423,605,248
[1375]	26/07/27	1,156	1,164	1,154	1,161	+7.0	+0.61	28,300	46,303,956,992
[1375]	26/07/24	1,155	1,160	1,146	1,154	-1.0	-0.09	30,400	46,024,777,728
[1375]	26/07/23	1,154	1,155	1,143	1,155	+4.0	+0.35	25,400	46,064,660,480
[1375]	26/07/22	1,150	1,154	1,141	1,151	+3.0	+0.26	32,400	45,905,129,472
[1375]	26/07/21	1,153	1,169	1,148	1,148	-5.0	-0.43	45,800	45,785,481,216
[1375]	26/07/17	1,149	1,162	1,142	1,153	+1	+0.09	34,200	-
[1375]	26/07/16	1,155	1,159	1,149	1,152	-5	-0.43	26,000	-
[1375]	26/07/15	1,162	1,169	1,152	1,157	+1	+0.09	28,700	-
[1375]	26/07/14	1,161	1,173	1,156	1,156	-4	-0.34	39,200	-
[1375]	26/07/13	1,169	1,172	1,160	1,160	-3	-0.26	25,500	-
[1375]	26/07/10	1,162	1,171	1,161	1,163	+3	+0.26	40,200	-
[1375]	26/07/09	1,180	1,180	1,160	1,160	-23	-1.94	37,100	-
[1375]	26/07/08	1,178	1,189	1,173	1,183	+6	+0.51	61,600	-
[1375]	26/07/07	1,154	1,177	1,154	1,177	+29	+2.53	76,700	-
[1375]	26/07/06	1,155	1,160	1,144	1,148	-6	-0.52	39,900	-
[1375]	26/07/03	1,159	1,165	1,151	1,154	-1	-0.09	54,500	-
[1375]	26/07/02	1,136	1,155	1,136	1,155	+23	+2.03	83,300	-
[1375]	26/07/01	1,131	1,132	1,122	1,132	+5	+0.44	40,200	-
[1375]	26/06/30	1,127	1,134	1,125	1,127	0	0.00	66,400	-
[1375]	26/06/29	1,116	1,133	1,115	1,127	+12	+1.08	75,600	-
[1375]	26/06/26	1,107	1,115	1,106	1,115	+11	+1.00	38,200	-
[1375]	26/06/25	1,113	1,116	1,101	1,104	-5	-0.45	37,900	-
[1375]	26/06/24	1,105	1,118	1,101	1,109	+4	+0.36	39,600	-
[1375]	26/06/23	1,105	1,113	1,100	1,105	0	0.00	38,100	-
[1375]	26/06/22	1,117	1,121	1,100	1,105	-10	-0.90	57,300	-
[1375]	26/06/19	1,109	1,115	1,102	1,115	+7	+0.63	77,900	-
[1375]	26/06/18	1,090	1,109	1,088	1,108	+20	+1.84	61,300	-
[1375]	26/06/17	1,082	1,102	1,082	1,088	+7	+0.65	114,900	-
[1375]	26/06/16	1,075	1,083	1,073	1,081	+6	+0.56	38,600	-
[1375]	26/06/15	1,082	1,083	1,075	1,075	-7	-0.65	26,800	-
[1375]	26/06/12	1,070	1,082	1,067	1,082	+3	+0.28	47,100	-
[1375]	26/06/11	1,077	1,080	1,069	1,079	+4	+0.37	32,100	-
[1375]	26/06/10	1,065	1,076	1,064	1,075	+14	+1.32	37,500	-
[1375]	26/06/09	1,065	1,071	1,059	1,061	-5	-0.47	32,000	-
[1375]	26/06/08	1,060	1,071	1,058	1,066	+7	+0.66	54,100	-
[1375]	26/06/05	1,057	1,065	1,051	1,059	+13	+1.24	37,000	-
[1375]	26/06/04	1,055	1,055	1,045	1,046	-11	-1.04	27,400	-
[1375]	26/06/03	1,043	1,057	1,042	1,057	+17	+1.63	39,300	-
[1375]	26/06/02	1,048	1,053	1,040	1,040	-10	-0.95	51,800	-
[1375]	26/06/01	1,050	1,055	1,045	1,050	0	0.00	59,100	-
[1375]	26/05/29	1,058	1,066	1,050	1,050	-9	-0.85	43,400	-
[1375]	26/05/28	1,052	1,060	1,052	1,059	+7	+0.67	43,200	-
[1375]	26/05/27	1,050	1,057	1,049	1,052	-1	-0.09	39,400	-
[1375]	26/05/26	1,053	1,056	1,050	1,053	+1	+0.10	32,900	-
[1375]	26/05/25	1,071	1,073	1,052	1,052	-19	-1.77	51,600	-
[1375]	26/05/22	1,080	1,080	1,068	1,071	-7.0	-0.65	32,100	-
[1375]	26/05/21	1,094	1,094	1,077	1,078	-16.0	-1.46	31,800	-
[1375]	26/05/20	1,085	1,094	1,076	1,094	+11.0	+1.02	83,000	-
[1375]	26/05/19	1,064	1,083	1,064	1,083	+26.0	+2.46	65,300	-
[1375]	26/05/18	1,062	1,065	1,055	1,057	-11.0	-1.03	39,500	-
[1375]	26/05/15	1,055	1,068	1,055	1,068	+10.0	+0.95	35,300	-
[1375]	26/05/14	1,062	1,064	1,050	1,058	-9.0	-0.84	43,300	-
[1375]	26/05/13	1,062	1,071	1,062	1,067	-1.0	-0.09	54,000	-
[1375]	26/05/12	1,058	1,068	1,050	1,068	+17.0	+1.62	75,900	-
[1375]	26/05/11	1,055	1,058	1,051	1,051	-1.0	-0.10	44,800	-
[1375]	26/05/08	1,055	1,057	1,049	1,052	-4.0	-0.38	38,200	-
[1375]	26/05/07	1,055	1,059	1,055	1,056	+3.0	+0.28	29,100	-
[1375]	26/05/01	1,054	1,055	1,048	1,053	+3.0	+0.29	26,500	-
[1375]	26/04/30	1,053	1,054	1,048	1,050	-6.0	-0.57	35,900	-
[1375]	26/04/28	1,047	1,056	1,047	1,056	+9.0	+0.86	35,500	-
[1375]	26/04/27	1,041	1,052	1,040	1,047	+1	+0.10	37,900	-
[1375]	26/04/24	1,050	1,053	1,044	1,046	-3	-0.29	32,300	-
[1375]	26/04/23	1,055	1,057	1,049	1,049	-7	-0.66	43,000	-
[1375]	26/04/22	1,062	1,064	1,056	1,056	-6	-0.56	30,100	-
[1375]	26/04/21	1,063	1,066	1,061	1,062	+2	+0.19	25,100	-
[1375]	26/04/20	1,061	1,064	1,058	1,060	+3	+0.28	26,300	-
[1375]	26/04/17	1,055	1,060	1,055	1,057	+2	+0.19	20,400	-
[1375]	26/04/16	1,058	1,060	1,054	1,055	-1	-0.09	24,700	-
[1375]	26/04/15	1,050	1,058	1,050	1,056	+6	+0.57	28,300	-
[1375]	26/04/14	1,056	1,058	1,048	1,050	-6	-0.57	40,700	-
[1375]	26/04/13	1,055	1,058	1,052	1,056	+5	+0.48	21,000	-
[1375]	26/04/10	1,056	1,060	1,050	1,051	-6	-0.57	40,200	-
[1375]	26/04/09	1,060	1,066	1,057	1,057	-4	-0.38	27,700	-
[1375]	26/04/08	1,065	1,068	1,060	1,061	+2	+0.19	35,500	-
[1375]	26/04/07	1,062	1,065	1,057	1,059	-5	-0.47	32,900	-
[1375]	26/04/06	1,067	1,070	1,063	1,064	-3	-0.28	27,200	-
[1375]	26/04/03	1,065	1,073	1,065	1,067	+2	+0.19	28,300	-
[1375]	26/04/02	1,070	1,073	1,064	1,065	-5	-0.47	32,800	-
[1375]	26/04/01	1,071	1,074	1,069	1,070	-2	-0.19	38,100	-
[1375]	26/03/31	1,067	1,078	1,067	1,072	+5	+0.47	54,400	-
[1375]	26/03/30	1,054	1,069	1,043	1,067	-7	-0.65	118,400	-
[1375]	26/03/27	1,079	1,082	1,074	1,074	-5	-0.46	98,100	-
[1375]	26/03/26	1,080	1,083	1,073	1,079	+4	+0.37	57,000	-
[1375]	26/03/25	1,081	1,084	1,075	1,075	+2	+0.19	67,200	-
[1375]	26/03/24	1,067	1,074	1,066	1,073	+16	+1.51	33,000	-
[1375]	26/03/23	1,067	1,068	1,057	1,057	-12	-1.12	89,900	-
[1375]	26/03/19	1,077	1,079	1,069	1,069	-15	-1.38	53,500	-
[1375]	26/03/18	1,074	1,084	1,074	1,084	+16	+1.50	37,200	-
[1375]	26/03/17	1,068	1,078	1,068	1,068	0	0.00	39,200	-
[1375]	26/03/16	1,069	1,075	1,066	1,068	-1	-0.09	40,800	-
[1375]	26/03/13	1,060	1,073	1,060	1,069	+3	+0.28	54,500	-
[1375]	26/03/12	1,079	1,080	1,063	1,066	-13	-1.20	57,200	-
[1375]	26/03/11	1,086	1,089	1,076	1,079	-2	-0.19	34,000	-
[1375]	26/03/10	1,088	1,091	1,078	1,081	+2	+0.19	39,300	-
[1375]	26/03/09	1,065	1,086	1,054	1,079	+7	+0.65	87,700	-
[1375]	26/03/06	1,086	1,086	1,069	1,072	-17	-1.56	78,500	-
[1375]	26/03/05	1,085	1,098	1,082	1,089	+14	+1.30	42,500	-
[1375]	26/03/04	1,084	1,084	1,070	1,075	-10	-0.92	85,600	-
[1375]	26/03/03	1,091	1,092	1,078	1,085	-5	-0.46	90,200	-
[1375]	26/03/02	1,098	1,099	1,090	1,090	-12	-1.09	60,300	-
[1375]	26/02/27	1,100	1,103	1,095	1,102	+1	+0.09	58,200	-
[1375]	26/02/26	1,098	1,103	1,098	1,101	+4	+0.36	34,800	-
[1375]	26/02/25	1,100	1,103	1,096	1,097	-3	-0.27	45,100	-
[1375]	26/02/24	1,100	1,106	1,095	1,100	+5	+0.46	51,200	-
[1375]	26/02/20	1,088	1,097	1,085	1,095	+1	+0.09	40,500	-
[1375]	26/02/19	1,091	1,094	1,088	1,094	+3	+0.27	33,800	-
[1375]	26/02/18	1,094	1,096	1,091	1,091	+1	+0.09	29,400	-
[1375]	26/02/17	1,095	1,095	1,085	1,090	-3	-0.27	30,200	-
[1375]	26/02/16	1,107	1,107	1,090	1,093	-14	-1.26	59,400	-
[1375]	26/02/13	1,110	1,111	1,098	1,107	-3	-0.27	44,800	-
[1375]	26/02/12	1,095	1,111	1,093	1,110	+17	+1.56	106,600	-
[1375]	26/02/10	1,086	1,096	1,083	1,093	+19	+1.77	99,700	-
[1375]	26/02/09	1,082	1,083	1,070	1,074	-2	-0.19	47,200	-
[1375]	26/02/06	1,077	1,078	1,073	1,076	+1	+0.09	33,200	-
[1375]	26/02/05	1,075	1,080	1,073	1,075	+2	+0.19	43,900	-
[1375]	26/02/04	1,061	1,077	1,060	1,073	+11	+1.04	52,800	-
[1375]	26/02/03	1,064	1,069	1,061	1,062	-2	-0.19	38,900	-
[1375]	26/02/02	1,068	1,071	1,064	1,064	+2	+0.19	41,100	-
[1375]	26/01/30	1,057	1,064	1,052	1,062	+5	+0.47	49,600	-
[1375]	26/01/29	1,048	1,057	1,041	1,057	+9	+0.86	58,000	-
[1375]	26/01/28	1,053	1,053	1,048	1,048	-7	-0.66	73,300	-
[1375]	26/01/27	1,060	1,060	1,053	1,055	-6	-0.57	41,600	-
[1375]	26/01/26	1,063	1,064	1,051	1,061	-3	-0.28	97,000	-
[1375]	26/01/23	1,074	1,074	1,058	1,064	-9	-0.84	61,500	-
[1375]	26/01/22	1,066	1,076	1,065	1,073	+8	+0.75	53,500	-
[1375]	26/01/21	1,070	1,070	1,062	1,065	-5	-0.47	43,400	-
[1375]	26/01/20	1,074	1,074	1,066	1,070	-4	-0.37	54,200	-
[1375]	26/01/19	1,080	1,084	1,071	1,074	-3	-0.28	53,000	-
[1375]	26/01/16	1,070	1,077	1,068	1,077	+7	+0.65	45,500	-
[1375]	26/01/15	1,062	1,070	1,062	1,070	+9	+0.85	55,200	-
[1375]	26/01/14	1,049	1,062	1,045	1,061	+16	+1.53	77,000	-
[1375]	26/01/13	1,060	1,061	1,043	1,045	-10	-0.95	123,700	-
[1375]	26/01/09	1,057	1,059	1,055	1,055	0	0.00	33,700	-
[1375]	26/01/08	1,057	1,058	1,054	1,055	-1	-0.09	40,500	-
[1375]	26/01/07	1,054	1,056	1,050	1,056	+3	+0.28	38,200	-
[1375]	26/01/06	1,048	1,053	1,047	1,053	+6	+0.57	34,100	-
[1375]	26/01/05	1,055	1,056	1,047	1,047	-5	-0.48	57,200	-
[1375]	25/12/30	1,055	1,055	1,047	1,052	+1	+0.10	32,800	-
[1375]	25/12/29	1,047	1,051	1,043	1,051	+6	+0.57	49,300	-
[1375]	25/12/26	1,046	1,049	1,042	1,045	-2	-0.19	55,900	-
[1375]	25/12/25	1,045	1,050	1,045	1,047	+2	+0.19	34,200	-
[1375]	25/12/24	1,048	1,053	1,045	1,045	-5	-0.48	49,200	-
[1375]	25/12/23	1,045	1,051	1,044	1,050	+5	+0.48	44,600	-
[1375]	25/12/22	1,053	1,055	1,045	1,045	-8	-0.76	45,800	-
[1375]	25/12/19	1,044	1,053	1,043	1,053	+11	+1.06	57,500	-
[1375]	25/12/18	1,039	1,045	1,038	1,042	+4	+0.39	59,400	-
[1375]	25/12/17	1,039	1,041	1,037	1,038	-2	-0.19	37,600	-
[1375]	25/12/16	1,044	1,044	1,039	1,040	-3	-0.29	42,800	-
[1375]	25/12/15	1,040	1,043	1,037	1,043	+4	+0.38	53,100	-
[1375]	25/12/12	1,044	1,046	1,037	1,039	+3	+0.29	45,400	-
[1375]	25/12/11	1,047	1,048	1,036	1,036	-10	-0.96	62,700	-
[1375]	25/12/10	1,049	1,049	1,045	1,046	+2	+0.19	29,900	-
[1375]	25/12/09	1,046	1,048	1,041	1,044	-1	-0.10	24,800	-
[1375]	25/12/08	1,040	1,046	1,040	1,045	+5	+0.48	33,200	-
[1375]	25/12/05	1,040	1,042	1,037	1,040	-2	-0.19	23,500	-
[1375]	25/12/04	1,041	1,043	1,039	1,042	+2	+0.19	29,500	-
[1375]	25/12/03	1,047	1,050	1,040	1,040	-10	-0.95	46,400	-
[1375]	25/12/02	1,047	1,052	1,045	1,050	+3	+0.29	29,700	-
[1375]	25/12/01	1,051	1,053	1,044	1,047	-4	-0.38	43,200	-
[1375]	25/11/28	1,053	1,055	1,048	1,051	-2	-0.19	36,700	-
[1375]	25/11/27	1,051	1,053	1,047	1,053	+2	+0.19	29,600	-
[1375]	25/11/26	1,043	1,051	1,043	1,051	+8	+0.77	48,600	-
[1375]	25/11/25	1,039	1,044	1,034	1,043	+8	+0.77	48,500	-
[1375]	25/11/21	1,015	1,035	1,015	1,035	+17	+1.67	49,100	-
[1375]	25/11/20	1,020	1,024	1,018	1,018	-1	-0.10	42,500	-
[1375]	25/11/19	1,019	1,023	1,017	1,019	-1	-0.10	38,700	-
[1375]	25/11/18	1,021	1,024	1,017	1,020	+1	+0.10	47,500	-
[1375]	25/11/17	1,021	1,024	1,017	1,019	-3	-0.29	47,000	-
[1375]	25/11/14	1,029	1,030	1,021	1,022	-12	-1.16	68,500	-
[1375]	25/11/13	1,038	1,038	1,026	1,034	+2	+0.19	33,600	-
[1375]	25/11/12	1,022	1,036	1,022	1,032	+10	+0.98	55,400	-
[1375]	25/11/11	1,010	1,023	1,009	1,022	+12	+1.19	59,600	-
[1375]	25/11/10	1,013	1,017	1,007	1,010	-7	-0.69	86,200	-
[1375]	25/11/07	1,020	1,020	1,000	1,017	-8	-0.78	150,600	-
[1375]	25/11/06	1,030	1,032	1,025	1,025	-3	-0.29	46,500	-
[1375]	25/11/05	1,025	1,033	1,024	1,028	+3	+0.29	60,600	-
[1375]	25/11/04	1,029	1,031	1,025	1,025	-4	-0.39	46,500	-
[1375]	25/10/31	1,035	1,036	1,022	1,029	-2	-0.19	84,600	-
[1375]	25/10/30	1,034	1,037	1,031	1,031	-4	-0.39	74,300	-
[1375]	25/10/29	1,049	1,049	1,033	1,035	-14	-1.33	65,400	-
[1375]	25/10/28	1,057	1,057	1,045	1,049	-8	-0.76	45,600	-
[1375]	25/10/27	1,051	1,058	1,050	1,057	+9	+0.86	43,100	-
[1375]	25/10/24	1,051	1,052	1,048	1,048	-1	-0.10	23,200	-
[1375]	25/10/23	1,048	1,053	1,047	1,049	+1	+0.10	31,300	-
[1375]	25/10/22	1,049	1,053	1,047	1,048	+1	+0.10	48,200	-
[1375]	25/10/21	1,047	1,047	1,042	1,047	+4	+0.38	31,900	-
[1375]	25/10/20	1,041	1,044	1,038	1,043	+6	+0.58	31,600	-
[1375]	25/10/17	1,038	1,040	1,035	1,037	-1	-0.10	29,700	-
[1375]	25/10/16	1,043	1,045	1,037	1,038	-6	-0.57	34,800	-
[1375]	25/10/15	1,043	1,050	1,042	1,044	+6	+0.58	35,900	-
[1375]	25/10/14	1,035	1,040	1,028	1,038	+1	+0.10	67,900	-
[1375]	25/10/10	1,041	1,043	1,036	1,037	-9	-0.86	61,700	-
[1375]	25/10/09	1,057	1,058	1,045	1,046	-11	-1.04	79,400	-
[1375]	25/10/08	1,064	1,068	1,055	1,057	-8	-0.75	43,200	-
[1375]	25/10/07	1,067	1,070	1,061	1,065	+2	+0.19	38,500	-
[1375]	25/10/06	1,063	1,063	1,057	1,063	+9	+0.85	55,300	-
[1375]	25/10/03	1,052	1,057	1,050	1,054	+4	+0.38	34,600	-
[1375]	25/10/02	1,057	1,058	1,045	1,050	-5	-0.47	65,100	-
[1375]	25/10/01	1,062	1,062	1,049	1,055	-7	-0.66	92,000	-
[1375]	25/09/30	1,078	1,078	1,062	1,062	-16	-1.48	87,300	-
[1375]	25/09/29	1,094	1,094	1,069	1,078	-22	-2.00	102,700	-
[1375]	25/09/26	1,099	1,100	1,095	1,100	+6	+0.55	111,600	-
[1375]	25/09/25	1,094	1,095	1,090	1,094	+5	+0.46	92,400	-
[1375]	25/09/24	1,086	1,092	1,081	1,089	+9	+0.83	102,700	-
[1375]	25/09/22	1,088	1,088	1,076	1,080	+2	+0.19	101,100	-
[1375]	25/09/19	1,078	1,079	1,073	1,078	+7	+0.65	70,600	-
[1375]	25/09/18	1,079	1,079	1,070	1,071	-2	-0.19	113,000	-
[1375]	25/09/17	1,080	1,080	1,072	1,073	-6	-0.56	56,600	-
[1375]	25/09/16	1,076	1,081	1,073	1,079	+6	+0.56	57,600	-
[1375]	25/09/12	1,076	1,077	1,072	1,073	-4	-0.37	74,000	-
[1375]	25/09/11	1,079	1,081	1,075	1,077	0	0.00	42,400	-
[1375]	25/09/10	1,076	1,080	1,073	1,077	+2	+0.19	40,600	-
[1375]	25/09/09	1,082	1,084	1,074	1,075	-6	-0.56	89,200	-
[1375]	25/09/08	1,083	1,083	1,077	1,081	+3	+0.28	55,600	-
[1375]	25/09/05	1,088	1,088	1,078	1,078	-7	-0.65	69,200	-