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
[1376]	26/10/29	1,402	1,419	1,402	1,418	+14.0	+1.00	96,800	15,549,857,792
[1376]	26/10/28	1,433	1,435	1,401	1,404	-33.0	-2.30	47,500	15,396,332,544
[1376]	26/10/27	1,445	1,457	1,433	1,437	-14.0	-0.96	33,800	15,758,212,096
[1376]	26/10/26	1,454	1,468	1,448	1,451	-3.0	-0.21	24,900	15,911,737,344
[1376]	26/10/23	1,477	1,477	1,444	1,454	-13.0	-0.89	29,500	15,944,635,392
[1376]	26/10/22	1,453	1,471	1,453	1,467	+14.0	+0.96	14,400	16,087,193,600
[1376]	26/10/21	1,464	1,464	1,450	1,453	-3.0	-0.21	16,600	15,933,669,376
[1376]	26/10/20	1,477	1,492	1,456	1,456	-23.0	-1.56	21,600	15,966,567,424
[1376]	26/10/19	1,496	1,496	1,474	1,479	-18.0	-1.20	20,200	16,218,786,816
[1376]	26/10/16	1,483	1,497	1,476	1,497	+13.0	+0.88	18,700	16,416,175,104
[1376]	26/10/15	1,500	1,507	1,481	1,484	-32.0	-2.11	26,500	16,273,616,896
[1376]	26/10/14	1,512	1,516	1,500	1,516	+4.0	+0.26	14,600	16,624,530,432
[1376]	26/10/13	1,505	1,520	1,500	1,512	+6.0	+0.40	14,400	16,580,666,368
[1376]	26/10/09	1,481	1,514	1,481	1,506	+14.0	+0.94	15,800	16,514,870,272
[1376]	26/10/08	1,496	1,498	1,478	1,492	-10.0	-0.67	25,300	16,361,345,024
[1376]	26/10/07	1,514	1,514	1,497	1,502	-7.0	-0.46	13,500	16,471,005,184
[1376]	26/10/06	1,519	1,540	1,509	1,509	-11.0	-0.72	22,200	16,547,768,320
[1376]	26/10/05	1,540	1,565	1,503	1,520	-16.0	-1.04	42,300	16,668,394,496
[1376]	26/10/02	1,550	1,555	1,536	1,536	-30.0	-1.92	18,100	16,843,851,776
[1376]	26/10/01	1,560	1,580	1,556	1,566	-7.0	-0.45	12,800	17,172,832,256
[1376]	26/09/30	1,563	1,589	1,559	1,573	+10.0	+0.64	9,900	17,249,595,392
[1376]	26/09/29	1,581	1,585	1,555	1,563	-33.0	-2.07	19,000	17,139,934,208
[1376]	26/09/28	1,593	1,598	1,577	1,596	-6.0	-0.37	14,300	17,501,814,784
[1376]	26/09/25	1,625	1,625	1,590	1,602	-3.0	-0.19	28,800	17,567,610,880
[1376]	26/09/24	1,604	1,614	1,594	1,605	+2.0	+0.12	17,100	17,600,507,904
[1376]	26/09/18	1,608	1,608	1,593	1,603	-14.0	-0.87	7,800	17,578,575,872
[1376]	26/09/17	1,596	1,620	1,596	1,617	+22.0	+1.38	13,200	17,732,102,144
[1376]	26/09/16	1,589	1,603	1,580	1,595	+10.0	+0.63	12,300	17,490,847,744
[1376]	26/09/15	1,584	1,588	1,563	1,585	+22.0	+1.41	20,000	17,381,187,584
[1376]	26/09/14	1,543	1,570	1,543	1,563	+22.0	+1.43	11,900	17,139,934,208
[1376]	26/09/11	1,545	1,560	1,541	1,541	-10.0	-0.64	15,200	16,898,681,856
[1376]	26/09/10	1,551	1,572	1,551	1,551	-20.0	-1.27	10,800	17,008,342,016
[1376]	26/09/09	1,584	1,594	1,571	1,571	-29.0	-1.81	11,500	17,227,663,360
[1376]	26/09/08	1,603	1,609	1,594	1,600	-10.0	-0.62	7,800	17,545,678,848
[1376]	26/09/07	1,646	1,646	1,610	1,610	-27.0	-1.65	9,000	17,655,339,008
[1376]	26/09/04	1,640	1,640	1,620	1,637	+3.0	+0.18	11,000	17,951,422,464
[1376]	26/09/03	1,620	1,640	1,620	1,634	+8.0	+0.49	14,200	17,918,523,392
[1376]	26/09/02	1,622	1,633	1,621	1,626	-10.0	-0.61	13,800	17,830,795,264
[1376]	26/09/01	1,630	1,641	1,627	1,636	+3.0	+0.18	10,100	17,940,455,424
[1376]	26/08/31	1,648	1,652	1,633	1,633	-15.0	-0.91	8,500	17,907,558,400
[1376]	26/08/28	1,625	1,649	1,618	1,648	+19.0	+1.17	18,400	18,072,049,664
[1376]	26/08/27	1,617	1,634	1,609	1,629	+4.0	+0.25	15,700	17,863,694,336
[1376]	26/08/26	1,620	1,630	1,612	1,625	+5.0	+0.31	10,700	17,819,830,272
[1376]	26/08/25	1,640	1,647	1,620	1,620	-20.0	-1.22	12,300	17,764,999,168
[1376]	26/08/24	1,648	1,664	1,633	1,640	+2.0	+0.12	18,600	17,984,319,488
[1376]	26/08/21	1,632	1,644	1,622	1,638	+2.0	+0.12	13,000	17,962,387,456
[1376]	26/08/20	1,623	1,636	1,609	1,636	+4.0	+0.25	12,400	17,940,455,424
[1376]	26/08/19	1,609	1,632	1,605	1,632	-2.0	-0.12	10,900	17,896,591,360
[1376]	26/08/18	1,616	1,634	1,608	1,634	+8.0	+0.49	12,200	17,918,523,392
[1376]	26/08/17	1,630	1,643	1,615	1,626	-4.0	-0.25	22,400	17,830,795,264
[1376]	26/08/14	1,608	1,632	1,592	1,630	+21.0	+1.31	16,400	17,874,659,328
[1376]	26/08/13	1,582	1,614	1,570	1,609	+29.0	+1.84	35,900	17,644,371,968
[1376]	26/08/12	1,562	1,580	1,562	1,580	+18.0	+1.15	13,800	17,326,356,480
[1376]	26/08/10	1,569	1,569	1,545	1,562	+16.0	+1.03	13,400	17,128,968,192
[1376]	26/08/07	1,535	1,564	1,530	1,546	+27.0	+1.78	16,300	16,953,511,936
[1376]	26/08/06	1,522	1,536	1,501	1,519	-15.0	-0.98	21,200	16,657,428,480
[1376]	26/08/05	1,515	1,556	1,515	1,534	+17.0	+1.12	14,400	16,821,918,720
[1376]	26/08/04	1,515	1,521	1,502	1,517	-5.0	-0.33	15,000	16,635,496,448
[1376]	26/08/03	1,530	1,531	1,515	1,522	+4.0	+0.26	24,100	16,690,326,528
[1376]	26/07/31	1,558	1,558	1,518	1,518	-40.0	-2.57	12,000	16,646,462,464
[1376]	26/07/30	1,557	1,571	1,553	1,558	-17.0	-1.08	17,500	17,085,104,128
[1376]	26/07/29	1,538	1,575	1,538	1,575	+39.0	+2.54	22,100	17,271,527,424
[1376]	26/07/28	1,532	1,542	1,515	1,536	-4.0	-0.26	13,600	16,843,851,776
[1376]	26/07/27	1,516	1,548	1,516	1,540	+24.0	+1.58	16,600	16,887,715,840
[1376]	26/07/24	1,541	1,554	1,516	1,516	-18.0	-1.17	21,400	16,624,530,432
[1376]	26/07/23	1,543	1,549	1,529	1,534	-3.0	-0.20	6,700	16,821,918,720
[1376]	26/07/22	1,530	1,547	1,520	1,537	+8.0	+0.52	12,400	16,854,817,792
[1376]	26/07/21	1,523	1,545	1,523	1,529	+10.0	+0.66	17,200	16,767,088,640
[1376]	26/07/17	1,491	1,530	1,491	1,519	+18	+1.20	18,400	-
[1376]	26/07/16	1,520	1,544	1,501	1,501	-20	-1.31	9,900	-
[1376]	26/07/15	1,535	1,548	1,498	1,521	-8	-0.52	29,300	-
[1376]	26/07/14	1,522	1,556	1,519	1,529	-3	-0.20	23,900	-
[1376]	26/07/13	1,507	1,576	1,507	1,532	+34	+2.27	66,100	-
[1376]	26/07/10	1,544	1,544	1,488	1,498	-14	-0.93	33,500	-
[1376]	26/07/09	1,490	1,512	1,490	1,512	+29	+1.96	21,700	-
[1376]	26/07/08	1,489	1,496	1,476	1,483	-2	-0.13	10,800	-
[1376]	26/07/07	1,485	1,494	1,481	1,485	+16	+1.09	11,500	-
[1376]	26/07/06	1,466	1,488	1,466	1,469	+10	+0.69	9,700	-
[1376]	26/07/03	1,467	1,492	1,459	1,459	+6	+0.41	12,100	-
[1376]	26/07/02	1,448	1,480	1,448	1,453	+7	+0.48	12,100	-
[1376]	26/07/01	1,452	1,461	1,446	1,446	-16	-1.09	4,600	-
[1376]	26/06/30	1,452	1,465	1,452	1,462	+18	+1.25	5,100	-
[1376]	26/06/29	1,441	1,467	1,441	1,444	-9	-0.62	12,500	-
[1376]	26/06/26	1,455	1,455	1,439	1,453	+6	+0.41	12,200	-
[1376]	26/06/25	1,461	1,461	1,445	1,447	-6	-0.41	16,200	-
[1376]	26/06/24	1,448	1,460	1,440	1,453	+5	+0.35	11,100	-
[1376]	26/06/23	1,437	1,454	1,437	1,448	+11	+0.77	7,400	-
[1376]	26/06/22	1,455	1,459	1,435	1,437	-18	-1.24	25,100	-
[1376]	26/06/19	1,444	1,457	1,443	1,455	+11	+0.76	12,400	-
[1376]	26/06/18	1,437	1,451	1,431	1,444	+15	+1.05	15,200	-
[1376]	26/06/17	1,421	1,447	1,411	1,429	+16	+1.13	18,600	-
[1376]	26/06/16	1,425	1,425	1,406	1,413	-10	-0.70	9,700	-
[1376]	26/06/15	1,420	1,430	1,420	1,423	+4	+0.28	9,900	-
[1376]	26/06/12	1,421	1,425	1,409	1,419	-2	-0.14	15,400	-
[1376]	26/06/11	1,440	1,440	1,411	1,421	-19	-1.32	8,600	-
[1376]	26/06/10	1,429	1,443	1,425	1,440	+19	+1.34	24,500	-
[1376]	26/06/09	1,423	1,432	1,412	1,421	+1	+0.07	24,900	-
[1376]	26/06/08	1,410	1,420	1,407	1,420	+3	+0.21	19,900	-
[1376]	26/06/05	1,392	1,423	1,392	1,417	+26	+1.87	27,500	-
[1376]	26/06/04	1,406	1,406	1,386	1,391	-21	-1.49	15,200	-
[1376]	26/06/03	1,367	1,412	1,364	1,412	+45	+3.29	34,500	-
[1376]	26/06/02	1,382	1,382	1,364	1,367	-15	-1.09	21,500	-
[1376]	26/06/01	1,395	1,409	1,372	1,382	-13	-0.93	73,800	-
[1376]	26/05/29	1,415	1,416	1,394	1,395	-4	-0.29	36,700	-
[1376]	26/05/28	1,384	1,400	1,366	1,399	-18	-1.27	52,700	-
[1376]	26/05/27	1,413	1,426	1,413	1,417	-4	-0.28	19,200	-
[1376]	26/05/26	1,422	1,434	1,412	1,421	-1	-0.07	17,200	-
[1376]	26/05/25	1,440	1,440	1,420	1,422	-12	-0.84	37,400	-
[1376]	26/05/22	1,427	1,434	1,411	1,434	+15.0	+1.06	31,200	-
[1376]	26/05/21	1,430	1,430	1,417	1,419	0	+0.00	27,200	-
[1376]	26/05/20	1,450	1,450	1,416	1,419	-38.0	-2.61	26,100	-
[1376]	26/05/19	1,429	1,457	1,419	1,457	+40.0	+2.82	19,600	-
[1376]	26/05/18	1,428	1,431	1,410	1,417	+5.0	+0.35	25,200	-
[1376]	26/05/15	1,416	1,428	1,406	1,412	-4.0	-0.28	17,900	-
[1376]	26/05/14	1,416	1,425	1,410	1,416	+7.0	+0.50	13,700	-
[1376]	26/05/13	1,411	1,419	1,409	1,409	+4.0	+0.28	6,400	-
[1376]	26/05/12	1,411	1,411	1,401	1,405	-4.0	-0.28	9,800	-
[1376]	26/05/11	1,401	1,409	1,400	1,409	+4.0	+0.28	7,900	-
[1376]	26/05/08	1,404	1,410	1,398	1,405	-11.0	-0.78	17,100	-
[1376]	26/05/07	1,418	1,426	1,409	1,416	+7.0	+0.50	18,900	-
[1376]	26/05/01	1,411	1,412	1,395	1,409	0	+0.00	20,900	-
[1376]	26/04/30	1,429	1,433	1,405	1,409	-25.0	-1.74	28,100	-
[1376]	26/04/28	1,398	1,434	1,398	1,434	+40.0	+2.87	27,200	-
[1376]	26/04/27	1,390	1,402	1,388	1,394	-8	-0.57	21,300	-
[1376]	26/04/24	1,433	1,433	1,399	1,402	-17	-1.20	43,900	-
[1376]	26/04/23	1,434	1,438	1,419	1,419	-15	-1.05	19,200	-
[1376]	26/04/22	1,458	1,458	1,434	1,434	-15	-1.04	12,900	-
[1376]	26/04/21	1,453	1,460	1,449	1,449	-4	-0.28	10,800	-
[1376]	26/04/20	1,470	1,476	1,453	1,453	-16	-1.09	14,600	-
[1376]	26/04/17	1,465	1,473	1,458	1,469	+1	+0.07	10,700	-
[1376]	26/04/16	1,469	1,473	1,456	1,468	-2	-0.14	14,900	-
[1376]	26/04/15	1,449	1,470	1,449	1,470	+25	+1.73	16,200	-
[1376]	26/04/14	1,435	1,445	1,428	1,445	+11	+0.77	14,600	-
[1376]	26/04/13	1,443	1,443	1,430	1,434	-3	-0.21	15,400	-
[1376]	26/04/10	1,457	1,460	1,437	1,437	-19	-1.30	23,100	-
[1376]	26/04/09	1,478	1,481	1,455	1,456	-20	-1.36	18,100	-
[1376]	26/04/08	1,479	1,485	1,470	1,476	+1	+0.07	22,300	-
[1376]	26/04/07	1,485	1,485	1,467	1,475	+5	+0.34	11,400	-
[1376]	26/04/06	1,468	1,480	1,457	1,470	-1	-0.07	20,000	-
[1376]	26/04/03	1,500	1,520	1,453	1,471	-21	-1.41	52,200	-
[1376]	26/04/02	1,509	1,520	1,488	1,492	-8	-0.53	15,100	-
[1376]	26/04/01	1,497	1,500	1,482	1,500	+23	+1.56	10,500	-
[1376]	26/03/31	1,461	1,492	1,460	1,477	+1	+0.07	10,900	-
[1376]	26/03/30	1,513	1,513	1,468	1,476	-32	-2.12	27,100	-
[1376]	26/03/27	1,482	1,512	1,482	1,508	+18	+1.21	30,100	-
[1376]	26/03/26	1,481	1,490	1,469	1,490	+9	+0.61	17,900	-
[1376]	26/03/25	1,493	1,493	1,477	1,481	+5	+0.34	15,400	-
[1376]	26/03/24	1,455	1,476	1,451	1,476	+48	+3.36	8,200	-
[1376]	26/03/23	1,444	1,444	1,421	1,428	-20	-1.38	18,700	-
[1376]	26/03/19	1,470	1,470	1,444	1,448	-34	-2.29	13,500	-
[1376]	26/03/18	1,465	1,484	1,465	1,482	+17	+1.16	19,200	-
[1376]	26/03/17	1,450	1,484	1,445	1,465	+26	+1.81	18,400	-
[1376]	26/03/16	1,438	1,450	1,430	1,439	+9	+0.63	22,300	-
[1376]	26/03/13	1,427	1,440	1,426	1,430	-6	-0.42	23,100	-
[1376]	26/03/12	1,457	1,460	1,432	1,436	-29	-1.98	24,300	-
[1376]	26/03/11	1,476	1,479	1,460	1,465	-3	-0.20	14,000	-
[1376]	26/03/10	1,483	1,483	1,449	1,468	+13	+0.89	24,000	-
[1376]	26/03/09	1,450	1,470	1,431	1,455	-9	-0.61	34,700	-
[1376]	26/03/06	1,454	1,465	1,444	1,464	+5	+0.34	12,600	-
[1376]	26/03/05	1,464	1,474	1,453	1,459	+25	+1.74	14,500	-
[1376]	26/03/04	1,480	1,480	1,427	1,434	-46	-3.11	49,700	-
[1376]	26/03/03	1,503	1,505	1,480	1,480	-28	-1.86	27,500	-
[1376]	26/03/02	1,520	1,522	1,501	1,508	-23	-1.50	17,800	-
[1376]	26/02/27	1,511	1,536	1,510	1,531	+11	+0.72	14,900	-
[1376]	26/02/26	1,525	1,533	1,520	1,520	-9	-0.59	17,600	-
[1376]	26/02/25	1,560	1,560	1,526	1,529	-20	-1.29	23,600	-
[1376]	26/02/24	1,517	1,549	1,508	1,549	+37	+2.45	17,400	-
[1376]	26/02/20	1,533	1,533	1,510	1,512	-21	-1.37	10,600	-
[1376]	26/02/19	1,531	1,533	1,522	1,533	+6	+0.39	9,400	-
[1376]	26/02/18	1,528	1,529	1,517	1,527	+7	+0.46	10,600	-
[1376]	26/02/17	1,535	1,538	1,520	1,520	-17	-1.11	14,500	-
[1376]	26/02/16	1,559	1,559	1,526	1,537	-11	-0.71	18,100	-
[1376]	26/02/13	1,573	1,573	1,538	1,548	-7	-0.45	16,400	-
[1376]	26/02/12	1,531	1,555	1,531	1,555	+26	+1.70	15,400	-
[1376]	26/02/10	1,527	1,540	1,520	1,529	+9	+0.59	11,400	-
[1376]	26/02/09	1,530	1,530	1,512	1,520	+17	+1.13	15,800	-
[1376]	26/02/06	1,490	1,508	1,490	1,503	-8	-0.53	12,200	-
[1376]	26/02/05	1,511	1,516	1,503	1,511	+9	+0.60	8,200	-
[1376]	26/02/04	1,500	1,515	1,495	1,502	-1	-0.07	17,400	-
[1376]	26/02/03	1,513	1,514	1,486	1,503	+3	+0.20	19,500	-
[1376]	26/02/02	1,495	1,517	1,488	1,500	+14	+0.94	21,200	-
[1376]	26/01/30	1,483	1,490	1,455	1,486	+17	+1.16	14,900	-
[1376]	26/01/29	1,466	1,477	1,455	1,469	+1	+0.07	25,800	-
[1376]	26/01/28	1,485	1,489	1,468	1,468	-16	-1.08	19,200	-
[1376]	26/01/27	1,478	1,496	1,472	1,484	+6	+0.41	23,300	-
[1376]	26/01/26	1,509	1,510	1,476	1,478	-29	-1.92	45,200	-
[1376]	26/01/23	1,527	1,528	1,507	1,507	-25	-1.63	22,900	-
[1376]	26/01/22	1,506	1,534	1,500	1,532	+21	+1.39	27,100	-
[1376]	26/01/21	1,530	1,530	1,507	1,511	-12	-0.79	18,200	-
[1376]	26/01/20	1,534	1,535	1,522	1,523	-13	-0.85	15,800	-
[1376]	26/01/19	1,560	1,560	1,533	1,536	-20	-1.29	15,300	-
[1376]	26/01/16	1,550	1,561	1,539	1,556	+2	+0.13	24,700	-
[1376]	26/01/15	1,520	1,557	1,517	1,554	+24	+1.57	23,400	-
[1376]	26/01/14	1,531	1,541	1,523	1,530	+4	+0.26	19,000	-
[1376]	26/01/13	1,547	1,547	1,524	1,526	-5	-0.33	27,700	-
[1376]	26/01/09	1,531	1,545	1,524	1,531	-2	-0.13	33,800	-
[1376]	26/01/08	1,575	1,584	1,531	1,533	-45	-2.85	50,300	-
[1376]	26/01/07	1,660	1,672	1,568	1,578	-62	-3.78	92,600	-
[1376]	26/01/06	1,643	1,650	1,638	1,640	-2	-0.12	29,200	-
[1376]	26/01/05	1,627	1,655	1,626	1,642	+17	+1.05	12,500	-
[1376]	25/12/30	1,636	1,636	1,620	1,625	-11	-0.67	5,500	-
[1376]	25/12/29	1,641	1,641	1,610	1,636	+8	+0.49	11,500	-
[1376]	25/12/26	1,580	1,628	1,580	1,628	+57	+3.63	23,900	-
[1376]	25/12/25	1,589	1,589	1,553	1,571	0	0.00	12,700	-
[1376]	25/12/24	1,561	1,578	1,557	1,571	-3	-0.19	11,600	-
[1376]	25/12/23	1,572	1,581	1,568	1,574	+3	+0.19	6,400	-
[1376]	25/12/22	1,576	1,584	1,556	1,571	+8	+0.51	9,200	-
[1376]	25/12/19	1,551	1,570	1,551	1,563	+12	+0.77	2,600	-
[1376]	25/12/18	1,567	1,567	1,548	1,551	-15	-0.96	8,200	-
[1376]	25/12/17	1,567	1,583	1,566	1,566	-1	-0.06	7,200	-
[1376]	25/12/16	1,580	1,580	1,567	1,567	-13	-0.82	5,200	-
[1376]	25/12/15	1,568	1,580	1,562	1,580	+17	+1.09	7,300	-
[1376]	25/12/12	1,566	1,571	1,548	1,563	+14	+0.90	11,800	-
[1376]	25/12/11	1,564	1,568	1,547	1,549	-23	-1.46	8,100	-
[1376]	25/12/10	1,579	1,584	1,557	1,572	+21	+1.35	23,700	-
[1376]	25/12/09	1,568	1,570	1,550	1,551	-17	-1.08	9,500	-
[1376]	25/12/08	1,571	1,592	1,558	1,568	+10	+0.64	8,900	-
[1376]	25/12/05	1,546	1,571	1,533	1,558	+2	+0.13	11,600	-
[1376]	25/12/04	1,543	1,570	1,538	1,556	+15	+0.97	17,100	-
[1376]	25/12/03	1,561	1,579	1,541	1,541	-33	-2.10	14,400	-
[1376]	25/12/02	1,578	1,578	1,558	1,574	-6	-0.38	6,900	-
[1376]	25/12/01	1,623	1,623	1,580	1,580	-37	-2.29	6,000	-
[1376]	25/11/28	1,620	1,637	1,612	1,617	-9	-0.55	7,600	-
[1376]	25/11/27	1,631	1,648	1,620	1,626	-31	-1.87	11,100	-
[1376]	25/11/26	1,622	1,659	1,622	1,657	+44	+2.73	11,800	-
[1376]	25/11/25	1,654	1,654	1,600	1,613	-1	-0.06	15,000	-
[1376]	25/11/21	1,555	1,616	1,555	1,614	+53	+3.40	9,500	-
[1376]	25/11/20	1,577	1,577	1,558	1,561	-7	-0.45	13,500	-
[1376]	25/11/19	1,591	1,591	1,559	1,568	-13	-0.82	8,100	-
[1376]	25/11/18	1,581	1,592	1,569	1,581	-11	-0.69	16,300	-
[1376]	25/11/17	1,701	1,701	1,582	1,592	-98	-5.80	27,200	-
[1376]	25/11/14	1,684	1,693	1,671	1,690	+10	+0.60	14,400	-
[1376]	25/11/13	1,699	1,708	1,674	1,680	-13	-0.77	6,900	-
[1376]	25/11/12	1,658	1,711	1,658	1,693	+32	+1.93	27,400	-
[1376]	25/11/11	1,687	1,699	1,647	1,661	-15	-0.89	13,900	-
[1376]	25/11/10	1,665	1,677	1,641	1,676	+5	+0.30	17,600	-
[1376]	25/11/07	1,642	1,680	1,641	1,671	+21	+1.27	19,000	-
[1376]	25/11/06	1,652	1,665	1,650	1,650	-11	-0.66	16,000	-
[1376]	25/11/05	1,680	1,705	1,650	1,661	-17	-1.01	16,800	-
[1376]	25/11/04	1,646	1,700	1,646	1,678	+22	+1.33	17,900	-
[1376]	25/10/31	1,669	1,676	1,641	1,656	-14	-0.84	20,900	-
[1376]	25/10/30	1,680	1,695	1,663	1,670	-28	-1.65	20,200	-
[1376]	25/10/29	1,700	1,705	1,683	1,698	-17	-0.99	25,800	-
[1376]	25/10/28	1,780	1,780	1,702	1,715	-68	-3.81	25,700	-
[1376]	25/10/27	1,759	1,799	1,750	1,783	+44	+2.53	15,300	-
[1376]	25/10/24	1,771	1,771	1,734	1,739	-23	-1.31	16,600	-
[1376]	25/10/23	1,737	1,780	1,732	1,762	+11	+0.63	21,100	-
[1376]	25/10/22	1,733	1,789	1,733	1,751	+27	+1.57	25,300	-
[1376]	25/10/21	1,757	1,758	1,709	1,724	-48	-2.71	22,300	-
[1376]	25/10/20	1,807	1,815	1,754	1,772	-7	-0.39	21,800	-
[1376]	25/10/17	1,751	1,820	1,750	1,779	+24	+1.37	27,100	-
[1376]	25/10/16	1,819	1,859	1,755	1,755	-55	-3.04	42,000	-
[1376]	25/10/15	1,701	1,854	1,681	1,810	+83	+4.81	57,500	-
[1376]	25/10/14	1,646	1,745	1,629	1,727	+41	+2.43	41,900	-
[1376]	25/10/10	1,650	1,715	1,634	1,686	+28	+1.69	55,200	-
[1376]	25/10/09	1,680	1,689	1,647	1,658	-28	-1.66	40,900	-
[1376]	25/10/08	1,594	1,714	1,591	1,686	+113	+7.18	101,400	-
[1376]	25/10/07	1,586	1,610	1,573	1,573	-22	-1.38	44,400	-
[1376]	25/10/06	1,628	1,628	1,568	1,595	+50	+3.24	149,300	-
[1376]	25/10/03	1,479	1,584	1,479	1,545	+52	+3.48	54,000	-
[1376]	25/10/02	1,470	1,509	1,456	1,493	+53	+3.68	20,400	-
[1376]	25/10/01	1,500	1,500	1,436	1,440	-67	-4.45	27,400	-
[1376]	25/09/30	1,522	1,522	1,482	1,507	-15	-0.99	13,400	-
[1376]	25/09/29	1,523	1,529	1,504	1,522	+16	+1.06	14,800	-
[1376]	25/09/26	1,487	1,509	1,486	1,506	+12	+0.80	13,600	-
[1376]	25/09/25	1,544	1,544	1,491	1,494	-13	-0.86	30,000	-
[1376]	25/09/24	1,467	1,507	1,461	1,507	+47	+3.22	23,000	-
[1376]	25/09/22	1,460	1,471	1,455	1,460	+8	+0.55	17,500	-
[1376]	25/09/19	1,450	1,454	1,445	1,452	+6	+0.41	16,600	-
[1376]	25/09/18	1,448	1,450	1,441	1,446	0	0.00	10,100	-
[1376]	25/09/17	1,443	1,446	1,435	1,446	0	0.00	5,700	-
[1376]	25/09/16	1,446	1,446	1,443	1,446	+2	+0.14	10,800	-
[1376]	25/09/12	1,439	1,444	1,436	1,444	-1	-0.07	10,800	-
[1376]	25/09/11	1,435	1,445	1,432	1,445	+14	+0.98	5,800	-
[1376]	25/09/10	1,432	1,437	1,425	1,431	-3	-0.21	8,600	-
[1376]	25/09/09	1,431	1,446	1,429	1,434	+8	+0.56	12,600	-
[1376]	25/09/08	1,425	1,426	1,420	1,426	+3	+0.21	5,900	-
[1376]	25/09/05	1,420	1,425	1,415	1,423	+6	+0.42	9,500	-