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
[1382]	26/10/29	1,035	1,035	995	995	-36.0	-3.49	1,200	757,522,368
[1382]	26/10/28	1,005	1,036	1,002	1,031	+26.0	+2.59	5,500	784,930,176
[1382]	26/10/27	－	－	－	1,005	－	－	0	-
[1382]	26/10/26	999	1,022	999	1,005	-16.0	-1.57	1,000	765,135,616
[1382]	26/10/23	991	1,025	991	1,021	+14.0	+1.39	3,200	777,316,928
[1382]	26/10/22	993	1,020	993	1,007	+14.0	+1.41	1,600	766,658,304
[1382]	26/10/21	986	1,000	986	993	+10.0	+1.02	800	755,999,680
[1382]	26/10/20	998	998	983	983	-15.0	-1.50	600	748,386,432
[1382]	26/10/19	1,005	1,041	980	998	-37.0	-3.57	4,300	759,806,336
[1382]	26/10/16	992	1,065	992	1,035	+58.0	+5.94	9,300	787,975,488
[1382]	26/10/15	1,007	1,015	975	977	-28.0	-2.79	3,400	743,818,432
[1382]	26/10/14	963	1,005	935	1,005	+42.0	+4.36	5,300	765,135,616
[1382]	26/10/13	873	1,010	873	963	+98.0	+11.33	21,900	733,159,808
[1382]	26/10/09	870	910	855	865	+35.0	+4.22	24,300	658,549,568
[1382]	26/10/08	777	860	771	830	+77.0	+10.23	5,300	631,903,040
[1382]	26/10/07	741	777	735	753	+3.0	+0.40	6,800	573,280,768
[1382]	26/10/06	740	755	740	750	+9.0	+1.21	3,000	570,996,736
[1382]	26/10/05	762	762	731	741	-28.0	-3.64	6,100	564,144,768
[1382]	26/10/02	753	769	750	769	-29.0	-3.63	3,800	585,462,016
[1382]	26/10/01	787	798	762	798	-4.0	-0.50	3,100	607,540,544
[1382]	26/09/30	765	802	755	802	+52.0	+6.93	7,400	610,585,856
[1382]	26/09/29	848	848	739	750	-98.0	-11.56	14,300	570,996,736
[1382]	26/09/28	898	898	848	848	-35.0	-3.96	5,700	645,853,760
[1382]	26/09/25	884	884	883	883	-2.0	-0.23	3,800	672,510,464
[1382]	26/09/24	889	890	885	885	0	+0.00	2,000	674,033,728
[1382]	26/09/18	884	894	884	885	-2.0	-0.23	2,500	674,033,728
[1382]	26/09/17	890	892	885	887	-3.0	-0.34	2,900	675,556,928
[1382]	26/09/16	890	892	890	890	0	+0.00	1,200	677,841,792
[1382]	26/09/15	885	890	885	890	+3.0	+0.34	600	677,841,792
[1382]	26/09/14	890	890	879	887	-8.0	-0.89	500	675,556,928
[1382]	26/09/11	874	900	874	895	+6.0	+0.67	2,200	681,649,920
[1382]	26/09/10	880	889	880	889	+9.0	+1.02	1,800	677,080,192
[1382]	26/09/09	877	880	877	880	-4.0	-0.45	2,200	670,225,600
[1382]	26/09/08	875	885	875	884	+8.0	+0.91	2,000	673,272,064
[1382]	26/09/07	875	876	875	876	+1.0	+0.11	1,300	667,179,136
[1382]	26/09/04	875	876	875	875	-3.0	-0.34	400	666,417,472
[1382]	26/09/03	893	893	874	878	0	+0.00	2,800	668,702,336
[1382]	26/09/02	892	892	877	878	-21.0	-2.34	1,000	668,702,336
[1382]	26/09/01	884	900	879	899	0	+0.00	3,800	684,696,384
[1382]	26/08/31	887	900	881	899	+12.0	+1.35	1,700	684,696,384
[1382]	26/08/28	887	887	878	887	+3.0	+0.34	900	675,556,928
[1382]	26/08/27	876	884	875	884	+8.0	+0.91	800	673,272,064
[1382]	26/08/26	875	877	875	876	-4.0	-0.45	800	667,179,136
[1382]	26/08/25	874	888	871	880	-9.0	-1.01	900	670,225,600
[1382]	26/08/24	892	892	889	889	+12.0	+1.37	700	677,080,192
[1382]	26/08/21	870	888	865	877	-8.0	-0.90	1,500	667,940,736
[1382]	26/08/20	869	885	868	885	+17.0	+1.96	1,100	674,033,728
[1382]	26/08/19	869	869	868	868	-8.0	-0.91	400	661,086,144
[1382]	26/08/18	857	891	857	876	-23.0	-2.56	1,600	667,179,136
[1382]	26/08/17	874	899	874	899	+26.0	+2.98	2,600	684,696,384
[1382]	26/08/14	869	873	858	873	+4.0	+0.46	1,700	664,894,272
[1382]	26/08/13	855	873	851	869	+7.0	+0.81	7,200	661,847,808
[1382]	26/08/12	873	875	854	862	-18.0	-2.05	10,000	656,516,416
[1382]	26/08/10	931	931	866	880	-54.0	-5.78	13,100	670,225,600
[1382]	26/08/07	925	940	919	934	-6.0	-0.64	3,100	711,353,088
[1382]	26/08/06	925	940	925	940	+14.0	+1.51	2,500	715,922,816
[1382]	26/08/05	928	964	925	926	-15.0	-1.59	3,300	705,260,096
[1382]	26/08/04	940	941	926	941	+1.0	+0.11	900	716,684,416
[1382]	26/08/03	936	941	936	940	-10.0	-1.05	3,000	715,922,816
[1382]	26/07/31	873	970	873	950	+62.0	+6.98	16,700	723,539,008
[1382]	26/07/30	829	900	829	888	+58.0	+6.99	4,600	676,318,592
[1382]	26/07/29	844	851	828	830	-14.0	-1.66	5,900	632,144,576
[1382]	26/07/28	905	905	840	844	-91.0	-9.73	14,900	642,807,296
[1382]	26/07/27	1,010	1,010	930	935	-105.0	-10.10	24,400	712,114,688
[1382]	26/07/24	1,040	1,076	1,030	1,040	-78.0	-6.98	12,100	792,084,800
[1382]	26/07/23	1,107	1,118	1,103	1,118	+17.0	+1.54	1,100	851,491,136
[1382]	26/07/22	1,125	1,129	1,101	1,101	-2.0	-0.18	1,900	838,543,616
[1382]	26/07/21	1,115	1,115	1,101	1,103	-17.0	-1.52	800	840,066,880
[1382]	26/07/17	1,107	1,120	1,101	1,120	-1	-0.09	2,000	-
[1382]	26/07/16	1,124	1,124	1,108	1,121	-17	-1.49	900	-
[1382]	26/07/15	1,118	1,150	1,110	1,138	+20	+1.79	4,300	-
[1382]	26/07/14	1,123	1,123	1,118	1,118	-10	-0.89	1,600	-
[1382]	26/07/13	1,088	1,129	1,088	1,128	+10	+0.89	3,700	-
[1382]	26/07/10	1,097	1,118	1,070	1,118	+21	+1.91	3,700	-
[1382]	26/07/09	1,070	1,097	1,070	1,097	+31	+2.91	1,200	-
[1382]	26/07/08	1,069	1,091	1,060	1,066	-13	-1.20	2,000	-
[1382]	26/07/07	1,098	1,098	1,062	1,079	-9	-0.83	2,500	-
[1382]	26/07/06	1,107	1,107	1,040	1,088	-23	-2.07	7,700	-
[1382]	26/07/03	1,117	1,117	1,100	1,111	-3	-0.27	6,600	-
[1382]	26/07/02	1,118	1,126	1,111	1,114	-11	-0.98	10,500	-
[1382]	26/07/01	1,297	1,297	1,117	1,125	-256	-18.54	26,400	-
[1382]	26/06/30	1,430	1,430	1,380	1,381	-49	-3.43	1,500	-
[1382]	26/06/29	1,411	1,430	1,400	1,430	-20	-1.38	900	-
[1382]	26/06/26	1,450	1,450	1,450	1,450	-11	-0.75	700	-
[1382]	26/06/25	1,455	1,514	1,455	1,461	-24	-1.62	600	-
[1382]	26/06/24	1,485	1,485	1,485	1,485	0	0.00	100	-
[1382]	26/06/23	1,476	1,487	1,476	1,485	+31	+2.13	1,000	-
[1382]	26/06/22	1,436	1,467	1,436	1,454	+24	+1.68	400	-
[1382]	26/06/19	1,425	1,430	1,410	1,430	+5	+0.35	1,000	-
[1382]	26/06/18	1,436	1,436	1,425	1,425	-11	-0.77	500	-
[1382]	26/06/17	1,435	1,449	1,435	1,436	+10	+0.70	500	-
[1382]	26/06/16	1,450	1,450	1,425	1,426	-34	-2.33	2,400	-
[1382]	26/06/15	1,470	1,470	1,459	1,460	-15	-1.02	2,300	-
[1382]	26/06/12	1,460	1,481	1,450	1,475	0	0.00	1,200	-
[1382]	26/06/11	1,475	1,475	1,456	1,475	0	0.00	2,100	-
[1382]	26/06/10	1,490	1,490	1,475	1,475	-21	-1.40	1,200	-
[1382]	26/06/09	1,500	1,500	1,496	1,496	-4	-0.27	400	-
[1382]	26/06/08	1,502	1,517	1,500	1,500	-20	-1.32	1,300	-
[1382]	26/06/05	1,515	1,520	1,515	1,520	-2	-0.13	400	-
[1382]	26/06/04	1,526	1,526	1,512	1,522	+2	+0.13	700	-
[1382]	26/06/03	1,535	1,535	1,520	1,520	0	0.00	200	-
[1382]	26/06/02	1,541	1,541	1,504	1,520	-21	-1.36	900	-
[1382]	26/06/01	1,533	1,549	1,520	1,541	+8	+0.52	2,600	-
[1382]	26/05/29	1,519	1,533	1,517	1,533	+16	+1.05	1,400	-
[1382]	26/05/28	1,543	1,543	1,504	1,517	-26	-1.69	1,500	-
[1382]	26/05/27	1,520	1,543	1,504	1,543	+23	+1.51	1,600	-
[1382]	26/05/26	1,520	1,520	1,520	1,520	0	0.00	200	-
[1382]	26/05/25	1,513	1,520	1,512	1,520	0	0.00	1,000	-
[1382]	26/05/22	1,515	1,520	1,511	1,520	-34.0	-2.19	300	-
[1382]	26/05/21	1,538	1,554	1,500	1,554	+3.0	+0.19	2,200	-
[1382]	26/05/20	1,530	1,570	1,530	1,551	+35.0	+2.31	1,900	-
[1382]	26/05/19	1,555	1,572	1,515	1,516	-11.0	-0.72	2,000	-
[1382]	26/05/18	1,499	1,578	1,499	1,527	-12.0	-0.78	2,800	-
[1382]	26/05/15	1,571	1,598	1,539	1,539	+8.0	+0.52	1,500	-
[1382]	26/05/14	1,532	1,545	1,490	1,531	-21.0	-1.35	6,500	-
[1382]	26/05/13	1,529	1,552	1,529	1,552	+7.0	+0.45	1,200	-
[1382]	26/05/12	1,521	1,545	1,521	1,545	+24.0	+1.58	1,500	-
[1382]	26/05/11	1,560	1,574	1,520	1,521	-79.0	-4.94	4,700	-
[1382]	26/05/08	1,623	1,623	1,550	1,600	-23.0	-1.42	8,000	-
[1382]	26/05/07	1,623	1,628	1,623	1,623	-1.0	-0.06	900	-
[1382]	26/05/01	1,620	1,624	1,620	1,624	0	+0.00	900	-
[1382]	26/04/30	1,625	1,628	1,624	1,624	-20.0	-1.22	1,100	-
[1382]	26/04/28	1,670	1,670	1,644	1,644	-37.0	-2.20	1,100	-
[1382]	26/04/27	1,651	1,681	1,651	1,681	+30	+1.82	800	-
[1382]	26/04/24	1,643	1,683	1,643	1,651	-4	-0.24	800	-
[1382]	26/04/23	1,681	1,695	1,655	1,655	-45	-2.65	2,400	-
[1382]	26/04/22	1,681	1,700	1,681	1,700	+22	+1.31	600	-
[1382]	26/04/21	1,706	1,706	1,652	1,678	-43	-2.50	3,200	-
[1382]	26/04/20	1,654	1,721	1,654	1,721	+53	+3.18	2,000	-
[1382]	26/04/17	1,706	1,713	1,660	1,668	-48	-2.80	4,200	-
[1382]	26/04/16	1,723	1,724	1,714	1,716	-6	-0.35	2,400	-
[1382]	26/04/15	1,740	1,740	1,716	1,722	-18	-1.03	1,400	-
[1382]	26/04/14	1,743	1,743	1,721	1,740	-5	-0.29	2,000	-
[1382]	26/04/13	1,752	1,752	1,745	1,745	-8	-0.46	300	-
[1382]	26/04/10	1,752	1,755	1,752	1,753	0	0.00	300	-
[1382]	26/04/09	1,746	1,759	1,738	1,753	+5	+0.29	1,300	-
[1382]	26/04/08	1,745	1,763	1,735	1,748	+3	+0.17	1,700	-
[1382]	26/04/07	1,750	1,759	1,745	1,745	-14	-0.80	1,200	-
[1382]	26/04/06	1,720	1,759	1,720	1,759	+26	+1.50	2,600	-
[1382]	26/04/03	1,770	1,770	1,721	1,733	+5	+0.29	1,500	-
[1382]	26/04/02	1,786	1,799	1,711	1,728	-67	-3.73	7,100	-
[1382]	26/04/01	1,785	1,857	1,785	1,795	+4	+0.22	2,000	-
[1382]	26/03/31	1,791	1,791	1,791	1,791	+1	+0.06	500	-
[1382]	26/03/30	1,794	1,794	1,790	1,790	-10	-0.56	1,300	-
[1382]	26/03/27	1,794	1,800	1,794	1,800	+10	+0.56	700	-
[1382]	26/03/26	1,805	1,805	1,790	1,790	-13	-0.72	1,700	-
[1382]	26/03/25	1,813	1,813	1,803	1,803	+5	+0.28	600	-
[1382]	26/03/24	1,805	1,805	1,791	1,798	-7	-0.39	400	-
[1382]	26/03/23	1,795	1,805	1,791	1,805	+8	+0.45	3,100	-
[1382]	26/03/19	1,800	1,820	1,797	1,797	-7	-0.39	2,400	-
[1382]	26/03/18	1,804	1,804	1,804	1,804	0	0.00	500	-
[1382]	26/03/17	1,810	1,811	1,804	1,804	+9	+0.50	1,200	-
[1382]	26/03/16	1,795	1,795	1,795	1,795	+4	+0.22	100	-
[1382]	26/03/13	1,800	1,800	1,791	1,791	-4	-0.22	300	-
[1382]	26/03/12	1,800	1,803	1,795	1,795	-12	-0.66	500	-
[1382]	26/03/11	1,807	1,807	1,807	1,807	+1	+0.06	100	-
[1382]	26/03/10	1,818	1,825	1,805	1,806	+16	+0.89	1,400	-
[1382]	26/03/09	1,805	1,806	1,790	1,790	-59	-3.19	4,700	-
[1382]	26/03/06	1,815	1,849	1,815	1,849	+19	+1.04	200	-
[1382]	26/03/05	1,810	1,852	1,808	1,830	+29	+1.61	1,400	-
[1382]	26/03/04	1,811	1,820	1,788	1,801	-25	-1.37	11,900	-
[1382]	26/03/03	1,860	1,860	1,826	1,826	-34	-1.83	4,800	-
[1382]	26/03/02	1,859	1,860	1,839	1,860	-2	-0.11	3,400	-
[1382]	26/02/27	1,862	1,862	1,862	1,862	0	0.00	100	-
[1382]	26/02/26	1,860	1,863	1,860	1,862	-18	-0.96	1,100	-
[1382]	26/02/25	1,860	1,898	1,860	1,880	+20	+1.08	1,900	-
[1382]	26/02/24	1,870	1,874	1,860	1,860	-2	-0.11	1,800	-
[1382]	26/02/20	1,877	1,880	1,849	1,862	+12	+0.65	3,400	-
[1382]	26/02/19	1,843	1,859	1,843	1,850	-33	-1.75	900	-
[1382]	26/02/18	1,841	1,883	1,841	1,883	+34	+1.84	3,000	-
[1382]	26/02/17	1,813	1,849	1,813	1,849	+36	+1.99	2,800	-
[1382]	26/02/16	1,813	1,814	1,813	1,813	+1	+0.06	1,000	-
[1382]	26/02/13	1,824	1,829	1,809	1,812	-12	-0.66	3,700	-
[1382]	26/02/12	1,830	1,830	1,822	1,824	-6	-0.33	1,100	-
[1382]	26/02/10	1,814	1,839	1,814	1,830	+17	+0.94	2,000	-
[1382]	26/02/09	1,820	1,825	1,803	1,813	-9	-0.49	4,300	-
[1382]	26/02/06	1,815	1,824	1,810	1,822	-18	-0.98	4,500	-
[1382]	26/02/05	1,819	1,850	1,817	1,840	+21	+1.15	2,900	-
[1382]	26/02/04	1,820	1,820	1,805	1,819	-10	-0.55	2,500	-
[1382]	26/02/03	1,829	1,829	1,829	1,829	+17	+0.94	100	-
[1382]	26/02/02	1,811	1,828	1,811	1,812	+5	+0.28	2,100	-
[1382]	26/01/30	1,805	1,808	1,805	1,807	-5	-0.28	1,500	-
[1382]	26/01/29	1,811	1,821	1,811	1,812	+5	+0.28	1,700	-
[1382]	26/01/28	1,819	1,827	1,805	1,807	-11	-0.61	2,200	-
[1382]	26/01/27	1,840	1,840	1,816	1,818	+6	+0.33	500	-
[1382]	26/01/26	1,820	1,820	1,805	1,812	-19	-1.04	800	-
[1382]	26/01/23	1,815	1,835	1,815	1,831	+16	+0.88	1,500	-
[1382]	26/01/22	1,847	1,847	1,804	1,815	-22	-1.20	1,700	-
[1382]	26/01/21	1,840	1,840	1,811	1,837	-7	-0.38	1,800	-
[1382]	26/01/20	1,867	1,867	1,831	1,844	-23	-1.23	1,400	-
[1382]	26/01/19	1,830	1,878	1,818	1,867	+35	+1.91	2,600	-
[1382]	26/01/16	1,799	1,894	1,797	1,832	+24	+1.33	7,700	-
[1382]	26/01/15	1,810	1,815	1,799	1,808	+12	+0.67	3,900	-
[1382]	26/01/14	1,798	1,803	1,795	1,796	-1	-0.06	5,500	-
[1382]	26/01/13	1,827	1,835	1,793	1,797	-26	-1.43	8,800	-
[1382]	26/01/09	1,810	1,827	1,810	1,823	+14	+0.77	4,100	-
[1382]	26/01/08	1,800	1,815	1,800	1,809	-1	-0.06	4,300	-
[1382]	26/01/07	1,816	1,816	1,800	1,810	+5	+0.28	2,300	-
[1382]	26/01/06	1,795	1,805	1,795	1,805	+10	+0.56	300	-
[1382]	26/01/05	1,794	1,795	1,794	1,795	+2	+0.11	300	-
[1382]	25/12/30	1,814	1,814	1,791	1,793	-21	-1.16	1,300	-
[1382]	25/12/29	1,820	1,823	1,799	1,814	+10	+0.55	2,000	-
[1382]	25/12/26	1,811	1,838	1,799	1,804	-1	-0.06	4,700	-
[1382]	25/12/25	1,804	1,811	1,800	1,805	-8	-0.44	1,600	-
[1382]	25/12/24	1,800	1,813	1,800	1,813	+9	+0.50	1,700	-
[1382]	25/12/23	1,800	1,805	1,797	1,804	+3	+0.17	2,200	-
[1382]	25/12/22	1,803	1,811	1,792	1,801	-10	-0.55	3,300	-
[1382]	25/12/19	1,807	1,811	1,801	1,811	+4	+0.22	1,000	-
[1382]	25/12/18	1,802	1,810	1,802	1,807	+1	+0.06	1,800	-
[1382]	25/12/17	1,815	1,819	1,801	1,806	-8	-0.44	3,100	-
[1382]	25/12/16	1,810	1,818	1,801	1,814	+1	+0.06	4,700	-
[1382]	25/12/15	1,813	1,821	1,809	1,813	0	0.00	2,700	-
[1382]	25/12/12	1,790	1,813	1,790	1,813	+23	+1.28	3,000	-
[1382]	25/12/11	1,798	1,809	1,790	1,790	-7	-0.39	1,300	-
[1382]	25/12/10	1,794	1,800	1,790	1,797	+7	+0.39	3,000	-
[1382]	25/12/09	1,781	1,794	1,781	1,790	+5	+0.28	1,100	-
[1382]	25/12/08	1,794	1,794	1,777	1,785	-13	-0.72	8,000	-
[1382]	25/12/05	1,800	1,808	1,795	1,798	+1	+0.06	3,200	-
[1382]	25/12/04	1,829	1,829	1,794	1,797	-16	-0.88	6,300	-
[1382]	25/12/03	1,890	1,890	1,813	1,813	-49	-2.63	14,300	-
[1382]	25/12/02	1,887	1,887	1,850	1,862	-34	-1.79	3,300	-
[1382]	25/12/01	1,895	1,950	1,895	1,896	+1	+0.05	1,900	-
[1382]	25/11/28	1,874	1,900	1,865	1,895	+30	+1.61	4,200	-
[1382]	25/11/27	1,821	1,871	1,821	1,865	+44	+2.42	15,400	-
[1382]	25/11/26	1,834	1,908	1,812	1,821	+27	+1.51	9,700	-
[1382]	25/11/25	1,935	1,941	1,780	1,794	-128	-6.66	28,500	-
[1382]	25/11/21	1,892	1,930	1,892	1,922	-30	-1.54	4,000	-
[1382]	25/11/20	1,952	1,952	1,952	1,952	+7	+0.36	200	-
[1382]	25/11/19	1,930	1,945	1,930	1,945	+4	+0.21	300	-
[1382]	25/11/18	1,978	1,978	1,941	1,941	-24	-1.22	3,600	-
[1382]	25/11/17	1,954	1,994	1,950	1,965	-5	-0.25	700	-
[1382]	25/11/14	1,941	2,007	1,941	1,970	-10	-0.51	1,000	-
[1382]	25/11/13	1,970	1,983	1,970	1,980	+10	+0.51	1,100	-
[1382]	25/11/12	1,966	1,975	1,966	1,970	+4	+0.20	1,100	-
[1382]	25/11/11	1,970	2,003	1,966	1,966	-13	-0.66	500	-
[1382]	25/11/10	1,971	2,008	1,963	1,979	-32	-1.59	3,600	-
[1382]	25/11/07	1,979	2,012	1,979	2,011	+31	+1.57	7,000	-
[1382]	25/11/06	2,019	2,019	1,972	1,980	+1	+0.05	2,900	-
[1382]	25/11/05	1,950	1,979	1,902	1,979	+19	+0.97	5,000	-
[1382]	25/11/04	1,952	1,973	1,952	1,960	-2	-0.10	700	-
[1382]	25/10/31	1,924	1,966	1,891	1,962	+78	+4.14	10,600	-
[1382]	25/10/30	1,925	1,951	1,884	1,884	-33	-1.72	11,600	-
[1382]	25/10/29	2,000	2,000	1,913	1,917	-53	-2.69	4,500	-
[1382]	25/10/28	2,064	2,064	1,970	1,970	-100	-4.83	6,900	-
[1382]	25/10/27	2,134	2,151	2,069	2,070	-14	-0.67	7,800	-
[1382]	25/10/24	2,050	2,084	2,040	2,084	-3	-0.14	1,300	-
[1382]	25/10/23	2,091	2,091	2,036	2,087	-4	-0.19	1,300	-
[1382]	25/10/22	2,102	2,102	2,075	2,091	-11	-0.52	1,300	-
[1382]	25/10/21	2,055	2,158	2,050	2,102	+38	+1.84	4,900	-
[1382]	25/10/20	2,072	2,075	2,049	2,064	+9	+0.44	4,300	-
[1382]	25/10/17	2,058	2,267	2,003	2,055	+47	+2.34	28,800	-
[1382]	25/10/16	1,996	2,064	1,956	2,008	-38	-1.86	8,000	-
[1382]	25/10/15	1,878	2,076	1,878	2,046	+208	+11.32	16,200	-
[1382]	25/10/14	1,899	1,932	1,838	1,838	-120	-6.13	18,800	-
[1382]	25/10/10	2,011	2,011	1,958	1,958	-53	-2.64	5,900	-
[1382]	25/10/09	2,057	2,058	2,000	2,011	-38	-1.85	7,600	-
[1382]	25/10/08	1,969	2,121	1,926	2,049	+120	+6.22	32,700	-
[1382]	25/10/07	2,239	2,239	1,888	1,929	-316	-14.08	60,700	-
[1382]	25/10/06	2,310	2,340	2,230	2,245	-32	-1.41	4,400	-
[1382]	25/10/03	2,393	2,393	2,225	2,277	-146	-6.03	6,600	-
[1382]	25/10/02	2,495	2,614	2,410	2,423	-122	-4.79	14,000	-
[1382]	25/10/01	2,688	2,885	2,528	2,545	-142	-5.28	88,900	-
[1382]	25/09/30	2,871	2,900	2,601	2,687	-189	-6.57	34,500	-
[1382]	25/09/29	2,527	2,945	2,421	2,876	+399	+16.11	70,400	-
[1382]	25/09/26	3,010	3,295	2,409	2,477	-432	-14.85	164,700	-
[1382]	25/09/25	2,610	3,050	2,599	2,909	+259	+9.77	110,500	-
[1382]	25/09/24	3,155	3,645	2,606	2,650	-515	-16.27	341,900	-
[1382]	25/09/22	2,867	3,380	2,703	3,165	+248	+8.50	146,800	-
[1382]	25/09/19	2,436	3,025	2,250	2,917	+363	+14.21	150,100	-
[1382]	25/09/18	2,197	2,600	2,153	2,554	+307	+13.66	89,600	-
[1382]	25/09/17	1,876	2,247	1,876	2,247	+343	+18.01	104,700	-
[1382]	25/09/16	1,790	1,949	1,790	1,904	+115	+6.43	26,900	-
[1382]	25/09/12	1,793	1,819	1,789	1,789	-2	-0.11	4,600	-
[1382]	25/09/11	1,858	1,858	1,789	1,791	-59	-3.19	9,200	-
[1382]	25/09/10	1,831	1,863	1,825	1,850	+19	+1.04	5,300	-
[1382]	25/09/09	1,836	1,869	1,831	1,831	+12	+0.66	16,000	-
[1382]	25/09/08	1,859	1,869	1,805	1,819	-21	-1.14	20,600	-
[1382]	25/09/05	1,920	1,969	1,840	1,840	-165	-8.23	63,500	-