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
[1379]	26/10/29	2,030	2,052	2,023	2,045	+14.0	+0.69	362,800	64,147,914,752
[1379]	26/10/28	2,060	2,070	2,027	2,031	-39.0	-1.88	127,800	63,708,762,112
[1379]	26/10/27	2,099	2,106	2,063	2,070	-29.0	-1.38	99,800	64,932,118,528
[1379]	26/10/26	2,095	2,113	2,088	2,099	+2.0	+0.10	78,700	65,841,799,168
[1379]	26/10/23	2,117	2,144	2,096	2,097	-4.0	-0.19	113,900	65,779,060,736
[1379]	26/10/22	2,089	2,113	2,079	2,101	+30.0	+1.45	77,700	65,904,533,504
[1379]	26/10/21	2,085	2,085	2,060	2,071	-1.0	-0.05	64,600	64,963,489,792
[1379]	26/10/20	2,100	2,104	2,064	2,072	-13.0	-0.62	52,100	64,994,856,960
[1379]	26/10/19	2,090	2,107	2,082	2,085	+3.0	+0.14	92,100	65,402,642,432
[1379]	26/10/16	2,086	2,089	2,065	2,082	-3.0	-0.14	59,600	65,308,536,832
[1379]	26/10/15	2,065	2,085	2,050	2,085	+37.0	+1.81	79,900	65,402,642,432
[1379]	26/10/14	2,060	2,060	2,039	2,048	-1.0	-0.05	54,200	64,242,020,352
[1379]	26/10/13	2,030	2,058	2,025	2,049	+36.0	+1.79	58,000	64,273,387,520
[1379]	26/10/09	2,014	2,027	2,005	2,013	+13.0	+0.65	72,600	63,144,132,608
[1379]	26/10/08	1,992	2,003	1,980	2,000	-3.0	-0.15	85,700	62,736,347,136
[1379]	26/10/07	1,993	2,013	1,990	2,003	-8.0	-0.40	66,600	62,830,452,736
[1379]	26/10/06	2,010	2,023	1,999	2,011	0	+0.00	56,200	63,081,398,272
[1379]	26/10/05	2,015	2,027	2,005	2,011	-7.0	-0.35	61,000	63,081,398,272
[1379]	26/10/02	2,040	2,040	1,999	2,018	-31.0	-1.51	96,900	63,300,976,640
[1379]	26/10/01	2,030	2,057	2,024	2,049	+3.0	+0.15	74,800	64,273,387,520
[1379]	26/09/30	2,030	2,059	2,022	2,046	+10.0	+0.49	91,700	64,179,286,016
[1379]	26/09/29	2,100	2,100	2,027	2,036	-73.0	-3.46	86,900	63,865,602,048
[1379]	26/09/28	2,130	2,136	2,090	2,109	-16.0	-0.75	83,100	66,155,479,040
[1379]	26/09/25	2,124	2,139	2,119	2,125	+13.0	+0.62	74,900	66,657,370,112
[1379]	26/09/24	2,125	2,130	2,101	2,112	-24.0	-1.12	114,400	66,249,584,640
[1379]	26/09/18	2,138	2,144	2,118	2,136	-2.0	-0.09	48,000	67,002,421,248
[1379]	26/09/17	2,112	2,138	2,112	2,138	+34.0	+1.62	55,400	67,065,155,584
[1379]	26/09/16	2,100	2,124	2,098	2,104	+10.0	+0.48	61,500	65,998,639,104
[1379]	26/09/15	2,090	2,098	2,073	2,094	+11.0	+0.53	44,000	65,684,955,136
[1379]	26/09/14	2,080	2,100	2,062	2,083	+8.0	+0.39	72,500	65,339,908,096
[1379]	26/09/11	2,064	2,078	2,048	2,075	+11.0	+0.53	71,900	65,088,962,560
[1379]	26/09/10	2,064	2,064	2,043	2,064	0	+0.00	65,300	64,743,911,424
[1379]	26/09/09	2,094	2,094	2,051	2,064	-22.0	-1.05	70,500	64,743,911,424
[1379]	26/09/08	2,070	2,091	2,055	2,086	+9.0	+0.43	56,400	65,434,009,600
[1379]	26/09/07	2,124	2,124	2,068	2,077	-58.0	-2.72	89,100	65,151,696,896
[1379]	26/09/04	2,155	2,156	2,130	2,135	-25.0	-1.16	96,900	66,971,049,984
[1379]	26/09/03	2,170	2,177	2,155	2,160	-17.0	-0.78	137,700	67,755,257,856
[1379]	26/09/02	2,177	2,180	2,158	2,177	0	+0.00	76,700	68,288,516,096
[1379]	26/09/01	2,150	2,182	2,148	2,177	-2.0	-0.09	112,500	68,288,516,096
[1379]	26/08/31	2,116	2,179	2,113	2,179	+63.0	+2.98	239,800	68,351,250,432
[1379]	26/08/28	2,110	2,127	2,100	2,116	-5.0	-0.24	95,300	66,375,057,408
[1379]	26/08/27	2,110	2,136	2,104	2,121	+6.0	+0.28	59,400	66,531,897,344
[1379]	26/08/26	2,111	2,125	2,106	2,115	+4.0	+0.19	79,100	66,343,686,144
[1379]	26/08/25	2,111	2,122	2,107	2,111	0	+0.00	95,700	66,218,213,376
[1379]	26/08/24	2,115	2,123	2,092	2,111	-1.0	-0.05	104,300	66,172,194,816
[1379]	26/08/21	2,108	2,122	2,096	2,112	+3.0	+0.14	113,400	66,203,541,504
[1379]	26/08/20	2,080	2,109	2,069	2,109	+58.0	+2.83	183,500	66,109,501,440
[1379]	26/08/19	2,037	2,054	2,023	2,051	+27.0	+1.33	124,700	64,291,414,016
[1379]	26/08/18	2,000	2,024	1,986	2,024	+17.0	+0.85	81,900	63,445,061,632
[1379]	26/08/17	1,969	2,010	1,963	2,007	+13.0	+0.65	121,300	62,912,172,032
[1379]	26/08/14	1,970	1,994	1,952	1,994	+17.0	+0.86	92,100	62,504,669,184
[1379]	26/08/13	2,030	2,037	1,976	1,977	-24.0	-1.20	166,100	61,971,779,584
[1379]	26/08/12	1,929	2,073	1,916	2,001	+83.0	+4.33	291,000	62,724,096,000
[1379]	26/08/10	1,930	1,934	1,912	1,918	-6.0	-0.31	60,800	60,122,345,472
[1379]	26/08/07	1,896	1,933	1,895	1,924	+28.0	+1.48	84,700	60,310,425,600
[1379]	26/08/06	1,874	1,905	1,868	1,896	+36.0	+1.94	95,200	59,432,726,528
[1379]	26/08/05	1,883	1,883	1,855	1,860	-15.0	-0.80	72,800	58,304,253,952
[1379]	26/08/04	1,901	1,909	1,871	1,875	-35.0	-1.83	103,300	58,774,450,176
[1379]	26/08/03	1,950	1,950	1,907	1,910	-42.0	-2.15	89,700	59,871,576,064
[1379]	26/07/31	2,008	2,008	1,952	1,952	-56.0	-2.79	68,400	61,188,120,576
[1379]	26/07/30	1,986	2,016	1,960	2,008	+19.0	+0.96	163,700	62,943,518,720
[1379]	26/07/29	1,969	1,998	1,955	1,989	+31.0	+1.58	149,700	62,347,939,840
[1379]	26/07/28	1,961	1,966	1,945	1,958	+4.0	+0.20	102,300	61,376,200,704
[1379]	26/07/27	1,938	1,958	1,938	1,954	+18.0	+0.93	100,700	61,250,813,952
[1379]	26/07/24	1,920	1,938	1,915	1,936	+6.0	+0.31	46,500	60,686,581,760
[1379]	26/07/23	1,940	1,940	1,920	1,930	-4.0	-0.21	33,100	60,498,501,632
[1379]	26/07/22	1,930	1,942	1,915	1,934	+4.0	+0.21	77,000	60,623,888,384
[1379]	26/07/21	1,935	1,950	1,920	1,930	+6.0	+0.31	74,500	60,498,501,632
[1379]	26/07/17	1,923	1,941	1,917	1,924	+1	+0.05	56,600	-
[1379]	26/07/16	1,943	1,949	1,919	1,923	-11	-0.57	50,000	-
[1379]	26/07/15	1,930	1,943	1,926	1,934	+7	+0.36	59,100	-
[1379]	26/07/14	1,920	1,935	1,918	1,927	+13	+0.68	47,700	-
[1379]	26/07/13	1,926	1,935	1,911	1,914	-1	-0.05	65,500	-
[1379]	26/07/10	1,916	1,920	1,896	1,915	-2	-0.10	74,900	-
[1379]	26/07/09	1,919	1,919	1,908	1,917	+6	+0.31	75,400	-
[1379]	26/07/08	1,910	1,919	1,905	1,911	-5	-0.26	69,500	-
[1379]	26/07/07	1,898	1,922	1,892	1,916	+19	+1.00	96,600	-
[1379]	26/07/06	1,893	1,908	1,888	1,897	+10	+0.53	54,000	-
[1379]	26/07/03	1,874	1,902	1,865	1,887	+18	+0.96	104,500	-
[1379]	26/07/02	1,847	1,869	1,841	1,869	+39	+2.13	95,500	-
[1379]	26/07/01	1,832	1,844	1,821	1,830	+2	+0.11	66,400	-
[1379]	26/06/30	1,860	1,862	1,821	1,828	-40	-2.14	121,600	-
[1379]	26/06/29	1,843	1,868	1,833	1,868	+31	+1.69	144,200	-
[1379]	26/06/26	1,849	1,855	1,815	1,837	-16	-0.86	121,800	-
[1379]	26/06/25	1,852	1,864	1,848	1,853	+1	+0.05	65,900	-
[1379]	26/06/24	1,865	1,872	1,852	1,852	-8	-0.43	61,200	-
[1379]	26/06/23	1,856	1,867	1,854	1,860	-5	-0.27	69,500	-
[1379]	26/06/22	1,880	1,890	1,862	1,865	-21	-1.11	59,300	-
[1379]	26/06/19	1,870	1,890	1,866	1,886	+12	+0.64	54,200	-
[1379]	26/06/18	1,871	1,887	1,862	1,874	+3	+0.16	48,600	-
[1379]	26/06/17	1,870	1,888	1,870	1,871	+1	+0.05	68,200	-
[1379]	26/06/16	1,862	1,878	1,852	1,870	+1	+0.05	86,700	-
[1379]	26/06/15	1,898	1,909	1,869	1,869	-29	-1.53	94,900	-
[1379]	26/06/12	1,877	1,898	1,870	1,898	+19	+1.01	119,100	-
[1379]	26/06/11	1,871	1,880	1,856	1,879	+8	+0.43	64,900	-
[1379]	26/06/10	1,839	1,871	1,838	1,871	+31	+1.68	77,700	-
[1379]	26/06/09	1,863	1,863	1,836	1,840	-17	-0.92	90,100	-
[1379]	26/06/08	1,828	1,860	1,828	1,857	+31	+1.70	152,800	-
[1379]	26/06/05	1,811	1,838	1,811	1,826	+15	+0.83	68,000	-
[1379]	26/06/04	1,802	1,820	1,801	1,811	-11	-0.60	114,800	-
[1379]	26/06/03	1,785	1,825	1,779	1,822	+34	+1.90	119,400	-
[1379]	26/06/02	1,809	1,812	1,788	1,788	-41	-2.24	145,200	-
[1379]	26/06/01	1,820	1,833	1,807	1,829	+9	+0.49	122,300	-
[1379]	26/05/29	1,828	1,837	1,820	1,820	+1	+0.05	76,500	-
[1379]	26/05/28	1,840	1,840	1,812	1,819	-24	-1.30	123,200	-
[1379]	26/05/27	1,812	1,846	1,808	1,843	+31	+1.71	141,900	-
[1379]	26/05/26	1,840	1,854	1,812	1,812	-23	-1.25	95,300	-
[1379]	26/05/25	1,883	1,885	1,833	1,835	-46	-2.45	80,300	-
[1379]	26/05/22	1,900	1,900	1,872	1,881	-10.0	-0.53	75,100	-
[1379]	26/05/21	1,901	1,912	1,891	1,891	-15.0	-0.79	66,200	-
[1379]	26/05/20	1,943	1,943	1,887	1,906	-37.0	-1.90	130,600	-
[1379]	26/05/19	1,934	1,947	1,926	1,943	+25.0	+1.30	136,800	-
[1379]	26/05/18	1,900	1,939	1,885	1,918	+22.0	+1.16	162,300	-
[1379]	26/05/15	1,874	1,919	1,868	1,896	+22.0	+1.17	167,800	-
[1379]	26/05/14	1,858	1,881	1,857	1,874	+16.0	+0.86	119,700	-
[1379]	26/05/13	1,860	1,866	1,852	1,858	-2.0	-0.11	93,500	-
[1379]	26/05/12	1,845	1,870	1,843	1,860	+18.0	+0.98	93,300	-
[1379]	26/05/11	1,883	1,884	1,842	1,842	-14.0	-0.75	130,000	-
[1379]	26/05/08	1,827	1,874	1,810	1,856	+29.0	+1.59	199,500	-
[1379]	26/05/07	1,840	1,842	1,827	1,827	+1.0	+0.05	78,100	-
[1379]	26/05/01	1,828	1,828	1,811	1,826	-2.0	-0.11	83,600	-
[1379]	26/04/30	1,833	1,835	1,820	1,828	-12.0	-0.65	76,000	-
[1379]	26/04/28	1,834	1,840	1,826	1,840	+6.0	+0.33	65,300	-
[1379]	26/04/27	1,834	1,835	1,826	1,834	0	0.00	71,500	-
[1379]	26/04/24	1,846	1,852	1,834	1,834	-9	-0.49	58,700	-
[1379]	26/04/23	1,858	1,858	1,841	1,843	-17	-0.91	65,700	-
[1379]	26/04/22	1,872	1,875	1,856	1,860	-14	-0.75	62,400	-
[1379]	26/04/21	1,904	1,905	1,874	1,874	-25	-1.32	67,700	-
[1379]	26/04/20	1,916	1,919	1,892	1,899	-9	-0.47	63,400	-
[1379]	26/04/17	1,910	1,922	1,905	1,908	+4	+0.21	39,100	-
[1379]	26/04/16	1,914	1,933	1,900	1,904	-14	-0.73	68,500	-
[1379]	26/04/15	1,904	1,919	1,904	1,918	+12	+0.63	59,000	-
[1379]	26/04/14	1,911	1,921	1,892	1,906	-9	-0.47	84,300	-
[1379]	26/04/13	1,930	1,932	1,906	1,915	-15	-0.78	63,300	-
[1379]	26/04/10	1,955	1,976	1,921	1,930	-12	-0.62	104,300	-
[1379]	26/04/09	1,955	1,955	1,934	1,942	-4	-0.21	105,000	-
[1379]	26/04/08	1,963	1,963	1,944	1,946	-12	-0.61	81,400	-
[1379]	26/04/07	1,944	1,965	1,944	1,958	+14	+0.72	77,000	-
[1379]	26/04/06	1,930	1,948	1,926	1,944	+11	+0.57	64,500	-
[1379]	26/04/03	1,945	1,947	1,932	1,933	-6	-0.31	46,900	-
[1379]	26/04/02	1,924	1,947	1,924	1,939	+3	+0.15	74,400	-
[1379]	26/04/01	1,918	1,936	1,914	1,936	+33	+1.73	91,400	-
[1379]	26/03/31	1,921	1,935	1,903	1,903	-12	-0.63	86,900	-
[1379]	26/03/30	1,882	1,918	1,877	1,915	-52	-2.64	154,600	-
[1379]	26/03/27	1,956	1,978	1,955	1,967	+14	+0.72	253,000	-
[1379]	26/03/26	1,945	1,954	1,943	1,953	+2	+0.10	141,000	-
[1379]	26/03/25	1,941	1,958	1,938	1,951	+24	+1.25	115,400	-
[1379]	26/03/24	1,922	1,935	1,910	1,927	+33	+1.74	89,400	-
[1379]	26/03/23	1,912	1,912	1,893	1,894	-23	-1.20	176,100	-
[1379]	26/03/19	1,940	1,940	1,917	1,917	-29	-1.49	107,800	-
[1379]	26/03/18	1,932	1,946	1,931	1,946	+11	+0.57	64,000	-
[1379]	26/03/17	1,926	1,941	1,926	1,935	+4	+0.21	78,800	-
[1379]	26/03/16	1,920	1,939	1,917	1,931	+10	+0.52	103,700	-
[1379]	26/03/13	1,920	1,934	1,915	1,921	-7	-0.36	138,200	-
[1379]	26/03/12	1,951	1,951	1,924	1,928	-27	-1.38	128,900	-
[1379]	26/03/11	1,959	1,971	1,955	1,955	-4	-0.20	117,600	-
[1379]	26/03/10	1,972	1,973	1,949	1,959	+6	+0.31	83,700	-
[1379]	26/03/09	1,920	1,959	1,912	1,953	-21	-1.06	136,100	-
[1379]	26/03/06	1,959	1,981	1,949	1,974	+9	+0.46	112,100	-
[1379]	26/03/05	1,955	1,967	1,942	1,965	+36	+1.87	86,000	-
[1379]	26/03/04	1,955	1,961	1,916	1,929	-37	-1.88	154,400	-
[1379]	26/03/03	1,997	1,998	1,966	1,966	-29	-1.45	126,800	-
[1379]	26/03/02	1,990	2,005	1,976	1,995	-17	-0.84	128,300	-
[1379]	26/02/27	1,992	2,012	1,991	2,012	+20	+1.00	64,200	-
[1379]	26/02/26	1,992	2,010	1,988	1,992	+3	+0.15	76,500	-
[1379]	26/02/25	2,004	2,004	1,989	1,989	-14	-0.70	98,300	-
[1379]	26/02/24	1,984	2,006	1,967	2,003	+22	+1.11	119,800	-
[1379]	26/02/20	2,003	2,003	1,981	1,981	-27	-1.34	106,700	-
[1379]	26/02/19	2,010	2,010	1,992	2,008	-3	-0.15	87,500	-
[1379]	26/02/18	2,016	2,020	2,001	2,011	-4	-0.20	60,600	-
[1379]	26/02/17	2,040	2,041	2,015	2,015	-25	-1.23	78,200	-
[1379]	26/02/16	2,023	2,042	2,016	2,040	+18	+0.89	115,700	-
[1379]	26/02/13	2,074	2,080	2,010	2,022	-50	-2.41	132,900	-
[1379]	26/02/12	2,052	2,074	2,052	2,072	+22	+1.07	76,300	-
[1379]	26/02/10	2,038	2,051	2,035	2,050	+11	+0.54	64,900	-
[1379]	26/02/09	2,047	2,047	2,031	2,039	+4	+0.20	48,800	-
[1379]	26/02/06	2,021	2,038	2,006	2,035	+6	+0.30	58,900	-
[1379]	26/02/05	2,039	2,048	2,028	2,029	-1	-0.05	73,200	-
[1379]	26/02/04	1,981	2,035	1,978	2,030	+47	+2.37	115,800	-
[1379]	26/02/03	1,975	1,985	1,972	1,983	+4	+0.20	67,600	-
[1379]	26/02/02	1,982	1,996	1,971	1,979	-1	-0.05	75,100	-
[1379]	26/01/30	1,974	1,982	1,958	1,980	+7	+0.35	75,700	-
[1379]	26/01/29	1,981	1,984	1,957	1,973	-17	-0.85	72,000	-
[1379]	26/01/28	1,993	2,004	1,983	1,990	-3	-0.15	61,200	-
[1379]	26/01/27	1,981	2,005	1,975	1,993	+13	+0.66	81,700	-
[1379]	26/01/26	2,000	2,000	1,980	1,980	-29	-1.44	90,700	-
[1379]	26/01/23	2,017	2,026	2,001	2,009	-14	-0.69	86,600	-
[1379]	26/01/22	2,018	2,025	2,011	2,023	+13	+0.65	63,500	-
[1379]	26/01/21	2,024	2,025	2,007	2,010	-14	-0.69	88,300	-
[1379]	26/01/20	2,036	2,044	2,021	2,024	-10	-0.49	55,500	-
[1379]	26/01/19	2,035	2,048	2,032	2,034	+6	+0.30	62,400	-
[1379]	26/01/16	2,039	2,039	2,017	2,028	-6	-0.29	32,400	-
[1379]	26/01/15	2,032	2,040	2,026	2,034	+3	+0.15	48,500	-
[1379]	26/01/14	2,024	2,039	2,018	2,031	+8	+0.40	50,900	-
[1379]	26/01/13	2,038	2,047	2,022	2,023	-2	-0.10	65,200	-
[1379]	26/01/09	2,010	2,029	2,009	2,025	+7	+0.35	69,100	-
[1379]	26/01/08	2,018	2,028	2,010	2,018	-3	-0.15	54,900	-
[1379]	26/01/07	2,010	2,036	2,008	2,021	-3	-0.15	60,000	-
[1379]	26/01/06	2,020	2,029	2,015	2,024	+7	+0.35	57,300	-
[1379]	26/01/05	2,024	2,033	2,013	2,017	-7	-0.35	40,300	-
[1379]	25/12/30	2,011	2,036	2,011	2,024	+13	+0.65	48,100	-
[1379]	25/12/29	1,999	2,015	1,997	2,011	-6	-0.30	51,100	-
[1379]	25/12/26	2,019	2,030	2,008	2,017	+3	+0.15	36,700	-
[1379]	25/12/25	2,015	2,021	2,012	2,014	-11	-0.54	33,500	-
[1379]	25/12/24	2,041	2,047	2,021	2,025	-24	-1.17	29,900	-
[1379]	25/12/23	2,031	2,049	2,031	2,049	+21	+1.04	48,600	-
[1379]	25/12/22	2,060	2,060	2,028	2,028	-32	-1.55	36,200	-
[1379]	25/12/19	2,063	2,063	2,044	2,060	-3	-0.15	32,300	-
[1379]	25/12/18	2,031	2,069	2,031	2,063	+31	+1.53	52,200	-
[1379]	25/12/17	2,053	2,055	2,032	2,032	-21	-1.02	27,500	-
[1379]	25/12/16	2,070	2,077	2,050	2,053	-19	-0.92	42,500	-
[1379]	25/12/15	2,026	2,072	2,026	2,072	+49	+2.42	45,200	-
[1379]	25/12/12	2,040	2,040	2,018	2,023	+2	+0.10	47,200	-
[1379]	25/12/11	2,041	2,044	2,021	2,021	-15	-0.74	38,700	-
[1379]	25/12/10	2,029	2,036	2,011	2,036	+13	+0.64	44,900	-
[1379]	25/12/09	2,019	2,026	2,013	2,023	+4	+0.20	51,200	-
[1379]	25/12/08	2,003	2,026	2,001	2,019	+16	+0.80	47,800	-
[1379]	25/12/05	2,014	2,016	1,993	2,003	-14	-0.69	50,300	-
[1379]	25/12/04	2,020	2,025	2,003	2,017	-12	-0.59	70,200	-
[1379]	25/12/03	2,010	2,040	2,009	2,029	+2	+0.10	106,700	-
[1379]	25/12/02	2,070	2,070	2,016	2,027	-52	-2.50	142,000	-
[1379]	25/12/01	2,091	2,123	2,072	2,079	-23	-1.09	89,200	-
[1379]	25/11/28	2,065	2,105	2,053	2,102	+40	+1.94	100,000	-
[1379]	25/11/27	2,080	2,098	2,051	2,062	-11	-0.53	65,300	-
[1379]	25/11/26	2,050	2,073	2,050	2,073	+33	+1.62	88,100	-
[1379]	25/11/25	2,029	2,055	2,027	2,040	0	0.00	96,200	-
[1379]	25/11/21	1,976	2,040	1,976	2,040	+65	+3.29	132,900	-
[1379]	25/11/20	1,965	1,980	1,955	1,975	+10	+0.51	75,800	-
[1379]	25/11/19	1,954	1,976	1,954	1,965	+16	+0.82	104,000	-
[1379]	25/11/18	1,952	1,972	1,947	1,949	-2	-0.10	66,000	-
[1379]	25/11/17	1,932	1,960	1,912	1,951	+41	+2.15	94,500	-
[1379]	25/11/14	1,891	1,960	1,862	1,910	+13	+0.69	181,400	-
[1379]	25/11/13	1,903	1,908	1,885	1,897	+5	+0.26	43,900	-
[1379]	25/11/12	1,889	1,904	1,886	1,892	+18	+0.96	64,400	-
[1379]	25/11/11	1,875	1,882	1,853	1,874	-7	-0.37	46,300	-
[1379]	25/11/10	1,880	1,885	1,872	1,881	+3	+0.16	38,300	-
[1379]	25/11/07	1,852	1,878	1,852	1,878	+26	+1.40	37,400	-
[1379]	25/11/06	1,853	1,862	1,847	1,852	-4	-0.22	29,000	-
[1379]	25/11/05	1,840	1,864	1,830	1,856	+19	+1.03	79,000	-
[1379]	25/11/04	1,820	1,844	1,817	1,837	+13	+0.71	45,000	-
[1379]	25/10/31	1,851	1,851	1,818	1,824	-25	-1.35	51,800	-
[1379]	25/10/30	1,844	1,857	1,840	1,849	+3	+0.16	47,600	-
[1379]	25/10/29	1,871	1,871	1,846	1,846	-32	-1.70	47,300	-
[1379]	25/10/28	1,886	1,886	1,868	1,878	-14	-0.74	42,200	-
[1379]	25/10/27	1,892	1,902	1,892	1,892	+2	+0.11	30,300	-
[1379]	25/10/24	1,897	1,900	1,883	1,890	-6	-0.32	40,900	-
[1379]	25/10/23	1,877	1,896	1,874	1,896	+19	+1.01	32,000	-
[1379]	25/10/22	1,872	1,885	1,869	1,877	0	0.00	64,800	-
[1379]	25/10/21	1,882	1,884	1,875	1,877	0	0.00	29,700	-
[1379]	25/10/20	1,895	1,898	1,871	1,877	+1	+0.05	31,500	-
[1379]	25/10/17	1,863	1,880	1,863	1,876	+11	+0.59	28,600	-
[1379]	25/10/16	1,860	1,871	1,860	1,865	-6	-0.32	22,900	-
[1379]	25/10/15	1,872	1,874	1,861	1,871	+13	+0.70	29,500	-
[1379]	25/10/14	1,852	1,866	1,846	1,858	-9	-0.48	48,400	-
[1379]	25/10/10	1,855	1,867	1,846	1,867	-7	-0.37	68,100	-
[1379]	25/10/09	1,876	1,891	1,866	1,874	-2	-0.11	48,000	-
[1379]	25/10/08	1,885	1,905	1,876	1,876	-9	-0.48	51,700	-
[1379]	25/10/07	1,880	1,888	1,872	1,885	+15	+0.80	43,000	-
[1379]	25/10/06	1,886	1,886	1,857	1,870	+16	+0.86	38,500	-
[1379]	25/10/03	1,855	1,861	1,850	1,854	+1	+0.05	29,300	-
[1379]	25/10/02	1,868	1,873	1,846	1,853	-15	-0.80	47,700	-
[1379]	25/10/01	1,909	1,910	1,861	1,868	-41	-2.15	58,300	-
[1379]	25/09/30	1,939	1,949	1,907	1,909	-30	-1.55	55,800	-
[1379]	25/09/29	1,933	1,940	1,921	1,939	-5	-0.26	49,200	-
[1379]	25/09/26	1,939	1,946	1,938	1,944	+14	+0.73	69,000	-
[1379]	25/09/25	1,925	1,938	1,922	1,930	+8	+0.42	85,500	-
[1379]	25/09/24	1,913	1,929	1,913	1,922	+7	+0.37	47,600	-
[1379]	25/09/22	1,926	1,935	1,912	1,915	-9	-0.47	41,700	-
[1379]	25/09/19	1,950	1,950	1,922	1,924	-27	-1.38	64,000	-
[1379]	25/09/18	1,978	1,986	1,941	1,951	-23	-1.17	64,300	-
[1379]	25/09/17	1,975	1,981	1,960	1,974	-1	-0.05	65,700	-
[1379]	25/09/16	1,925	1,975	1,919	1,975	+42	+2.17	104,600	-
[1379]	25/09/12	1,940	1,944	1,927	1,933	+10	+0.52	70,900	-
[1379]	25/09/11	1,926	1,934	1,921	1,923	-3	-0.16	28,600	-
[1379]	25/09/10	1,915	1,939	1,905	1,926	+10	+0.52	56,900	-
[1379]	25/09/09	1,904	1,925	1,899	1,916	+7	+0.37	64,500	-
[1379]	25/09/08	1,908	1,914	1,897	1,909	+6	+0.32	43,100	-
[1379]	25/09/05	1,902	1,909	1,885	1,903	0	0.00	61,400	-