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
[1384]	26/10/29	2,098	2,133	2,070	2,079	-19.0	-0.91	6,600	17,585,924,096
[1384]	26/10/28	2,120	2,122	2,087	2,098	-4.0	-0.19	8,300	17,746,642,944
[1384]	26/10/27	2,121	2,133	2,102	2,102	-23.0	-1.08	6,100	17,780,477,952
[1384]	26/10/26	2,128	2,135	2,120	2,125	0	+0.00	6,100	17,975,029,760
[1384]	26/10/23	2,137	2,137	2,111	2,125	+1.0	+0.05	11,100	17,975,029,760
[1384]	26/10/22	2,109	2,125	2,102	2,124	+33.0	+1.58	11,900	17,966,571,520
[1384]	26/10/21	2,090	2,109	2,090	2,091	+6.0	+0.29	3,000	17,687,431,168
[1384]	26/10/20	2,108	2,124	2,085	2,085	-14.0	-0.67	7,200	17,636,677,632
[1384]	26/10/19	2,113	2,118	2,099	2,099	-11.0	-0.52	5,000	17,755,101,184
[1384]	26/10/16	2,096	2,110	2,076	2,110	+30.0	+1.44	6,200	17,848,147,968
[1384]	26/10/15	2,092	2,092	2,073	2,080	-20.0	-0.95	6,200	17,594,382,336
[1384]	26/10/14	2,100	2,116	2,092	2,100	0	+0.00	6,700	17,763,559,424
[1384]	26/10/13	2,090	2,100	2,087	2,100	+10.0	+0.48	4,900	17,763,559,424
[1384]	26/10/09	2,070	2,091	2,070	2,090	+17.0	+0.82	8,200	17,678,970,880
[1384]	26/10/08	2,087	2,095	2,067	2,073	-18.0	-0.86	12,300	17,535,170,560
[1384]	26/10/07	2,075	2,120	2,075	2,091	+19.0	+0.92	18,500	17,687,431,168
[1384]	26/10/06	2,055	2,085	2,055	2,072	+10.0	+0.48	7,300	17,526,712,320
[1384]	26/10/05	2,076	2,076	2,050	2,062	-28.0	-1.34	6,400	17,442,123,776
[1384]	26/10/02	2,117	2,117	2,080	2,090	-16.0	-0.76	18,700	17,678,970,880
[1384]	26/10/01	2,124	2,146	2,100	2,106	-39.0	-1.82	17,300	17,814,312,960
[1384]	26/09/30	2,131	2,145	2,122	2,145	+25.0	+1.18	6,300	18,144,206,848
[1384]	26/09/29	2,141	2,141	2,120	2,120	-18.0	-0.84	7,800	17,932,736,512
[1384]	26/09/28	2,152	2,160	2,138	2,138	-6.0	-0.28	3,900	18,084,995,072
[1384]	26/09/25	2,136	2,158	2,128	2,144	+8.0	+0.37	9,900	18,135,748,608
[1384]	26/09/24	2,160	2,160	2,131	2,136	-9.0	-0.42	14,500	18,068,078,592
[1384]	26/09/18	2,165	2,171	2,145	2,145	-20.0	-0.92	11,800	18,144,206,848
[1384]	26/09/17	2,172	2,194	2,165	2,165	-7.0	-0.32	8,000	18,313,383,936
[1384]	26/09/16	2,184	2,195	2,172	2,172	-12.0	-0.55	7,800	18,372,595,712
[1384]	26/09/15	2,185	2,190	2,166	2,184	-1.0	-0.05	4,400	18,474,102,784
[1384]	26/09/14	2,153	2,190	2,140	2,185	+24.0	+1.11	7,200	18,482,561,024
[1384]	26/09/11	2,185	2,187	2,150	2,161	-24.0	-1.10	12,700	18,279,548,928
[1384]	26/09/10	2,195	2,200	2,171	2,185	-18.0	-0.82	17,300	18,482,561,024
[1384]	26/09/09	2,174	2,204	2,156	2,203	+8.0	+0.36	12,700	18,634,819,584
[1384]	26/09/08	2,210	2,218	2,186	2,195	-23.0	-1.04	10,200	18,567,149,568
[1384]	26/09/07	2,213	2,230	2,207	2,218	+11.0	+0.50	8,300	18,761,703,424
[1384]	26/09/04	2,212	2,213	2,196	2,207	-10.0	-0.45	11,600	18,668,654,592
[1384]	26/09/03	2,228	2,228	2,212	2,217	+5.0	+0.23	4,000	18,753,243,136
[1384]	26/09/02	2,215	2,218	2,193	2,212	-6.0	-0.27	20,100	18,710,949,888
[1384]	26/09/01	2,228	2,237	2,209	2,218	-6.0	-0.27	12,000	18,761,703,424
[1384]	26/08/31	2,200	2,229	2,190	2,224	+25.0	+1.14	16,000	18,812,454,912
[1384]	26/08/28	2,183	2,204	2,179	2,199	+5.0	+0.23	10,100	18,600,984,576
[1384]	26/08/27	2,202	2,202	2,181	2,194	+13.0	+0.60	6,200	18,558,691,328
[1384]	26/08/26	2,219	2,219	2,168	2,181	-14.0	-0.64	17,300	18,448,726,016
[1384]	26/08/25	2,208	2,210	2,181	2,195	+11.0	+0.50	12,600	18,567,149,568
[1384]	26/08/24	2,213	2,215	2,184	2,184	-29.0	-1.31	21,000	18,474,102,784
[1384]	26/08/21	2,249	2,249	2,200	2,213	-37.0	-1.64	14,600	18,719,408,128
[1384]	26/08/20	2,240	2,254	2,202	2,250	+11.0	+0.49	19,500	19,032,385,536
[1384]	26/08/19	2,250	2,256	2,222	2,239	-8.0	-0.36	22,500	18,939,338,752
[1384]	26/08/18	2,211	2,247	2,203	2,247	+54.0	+2.46	21,600	19,007,008,768
[1384]	26/08/17	2,179	2,193	2,141	2,193	+38.0	+1.76	20,900	18,550,231,040
[1384]	26/08/14	2,121	2,168	2,085	2,155	-16.0	-0.74	37,800	18,228,795,392
[1384]	26/08/13	2,104	2,203	2,104	2,171	+96.0	+4.63	70,600	18,364,137,472
[1384]	26/08/12	2,054	2,082	2,048	2,075	+24.0	+1.17	32,200	17,552,089,088
[1384]	26/08/10	2,049	2,052	2,037	2,051	+21.0	+1.03	14,400	17,349,076,992
[1384]	26/08/07	2,038	2,045	2,022	2,030	+10.0	+0.50	7,100	17,171,440,640
[1384]	26/08/06	2,017	2,037	2,014	2,020	+3.0	+0.15	6,400	17,086,853,120
[1384]	26/08/05	2,010	2,033	2,002	2,017	+21.0	+1.05	15,100	17,061,476,352
[1384]	26/08/04	2,023	2,023	1,995	1,996	-4.0	-0.20	10,400	16,883,841,024
[1384]	26/08/03	2,022	2,022	1,984	2,000	-18.0	-0.89	23,700	16,917,676,032
[1384]	26/07/31	2,035	2,035	2,005	2,018	-17.0	-0.84	14,700	17,069,934,592
[1384]	26/07/30	2,035	2,045	2,022	2,035	+13.0	+0.64	8,300	17,213,734,912
[1384]	26/07/29	2,020	2,045	2,004	2,022	+7.0	+0.35	20,900	17,103,770,624
[1384]	26/07/28	2,037	2,037	2,010	2,015	-24.0	-1.18	21,900	17,044,558,848
[1384]	26/07/27	2,018	2,039	2,012	2,039	+24.0	+1.19	12,200	17,247,569,920
[1384]	26/07/24	2,025	2,025	2,004	2,015	-10.0	-0.49	6,000	17,044,558,848
[1384]	26/07/23	2,049	2,049	2,022	2,025	-22.0	-1.07	12,200	17,129,147,392
[1384]	26/07/22	2,019	2,047	2,001	2,047	+40.0	+1.99	17,800	17,315,241,984
[1384]	26/07/21	1,997	2,026	1,980	2,007	+50.0	+2.55	21,600	16,976,887,808
[1384]	26/07/17	2,021	2,027	1,952	1,957	-64	-3.17	64,400	-
[1384]	26/07/16	2,040	2,050	2,021	2,021	-9	-0.44	12,000	-
[1384]	26/07/15	2,047	2,050	2,023	2,030	-6	-0.29	13,400	-
[1384]	26/07/14	2,059	2,061	2,035	2,036	-4	-0.20	15,100	-
[1384]	26/07/13	2,042	2,069	2,040	2,040	-2	-0.10	9,300	-
[1384]	26/07/10	2,041	2,057	2,040	2,042	+2	+0.10	10,600	-
[1384]	26/07/09	2,041	2,050	2,025	2,040	+19	+0.94	8,600	-
[1384]	26/07/08	2,041	2,046	2,021	2,021	-20	-0.98	16,300	-
[1384]	26/07/07	2,079	2,086	2,041	2,041	-10	-0.49	15,100	-
[1384]	26/07/06	2,041	2,072	2,040	2,051	+10	+0.49	10,900	-
[1384]	26/07/03	2,040	2,072	2,030	2,041	+20	+0.99	15,200	-
[1384]	26/07/02	2,014	2,056	2,001	2,021	+7	+0.35	17,200	-
[1384]	26/07/01	2,055	2,055	2,004	2,014	-34	-1.66	15,300	-
[1384]	26/06/30	2,049	2,056	2,023	2,048	+6	+0.29	11,000	-
[1384]	26/06/29	2,047	2,067	2,038	2,042	+27	+1.34	8,700	-
[1384]	26/06/26	2,020	2,038	2,014	2,015	-5	-0.25	12,800	-
[1384]	26/06/25	2,046	2,046	2,013	2,020	+10	+0.50	16,800	-
[1384]	26/06/24	2,033	2,046	2,010	2,010	-24	-1.18	9,000	-
[1384]	26/06/23	2,069	2,069	2,025	2,034	-54	-2.59	18,300	-
[1384]	26/06/22	2,090	2,111	2,060	2,088	+25	+1.21	12,100	-
[1384]	26/06/19	2,080	2,080	2,056	2,063	-17	-0.82	8,400	-
[1384]	26/06/18	2,091	2,094	2,041	2,080	-16	-0.76	24,900	-
[1384]	26/06/17	2,086	2,139	2,086	2,096	+18	+0.87	13,800	-
[1384]	26/06/16	2,080	2,099	2,070	2,078	+1	+0.05	7,600	-
[1384]	26/06/15	2,070	2,099	2,056	2,077	+23	+1.12	11,800	-
[1384]	26/06/12	2,043	2,056	2,032	2,054	+27	+1.33	7,900	-
[1384]	26/06/11	2,053	2,074	2,027	2,027	-47	-2.27	16,700	-
[1384]	26/06/10	2,080	2,099	2,053	2,074	+1	+0.05	7,200	-
[1384]	26/06/09	2,082	2,115	2,060	2,073	-9	-0.43	9,900	-
[1384]	26/06/08	2,040	2,098	2,040	2,082	+5	+0.24	25,500	-
[1384]	26/06/05	2,045	2,098	2,038	2,077	+40	+1.96	16,100	-
[1384]	26/06/04	2,019	2,056	2,009	2,037	+22	+1.09	15,600	-
[1384]	26/06/03	2,010	2,029	1,982	2,015	+5	+0.25	17,800	-
[1384]	26/06/02	2,000	2,020	1,969	2,010	-9	-0.45	35,100	-
[1384]	26/06/01	2,040	2,040	1,996	2,019	-29	-1.42	39,600	-
[1384]	26/05/29	2,090	2,099	2,043	2,048	-27	-1.30	33,900	-
[1384]	26/05/28	2,085	2,105	2,041	2,075	-2	-0.10	27,400	-
[1384]	26/05/27	2,077	2,090	2,054	2,077	+8	+0.39	25,700	-
[1384]	26/05/26	2,073	2,073	2,026	2,069	-4	-0.19	41,800	-
[1384]	26/05/25	2,072	2,115	2,021	2,073	+1	+0.05	38,600	-
[1384]	26/05/22	2,105	2,116	2,052	2,072	-30.0	-1.43	43,100	-
[1384]	26/05/21	2,191	2,191	2,102	2,102	-77.0	-3.53	32,900	-
[1384]	26/05/20	2,234	2,239	2,157	2,179	-33.0	-1.49	47,500	-
[1384]	26/05/19	2,248	2,255	2,174	2,212	-36.0	-1.60	64,900	-
[1384]	26/05/18	2,253	2,350	2,199	2,248	-255.0	-10.19	129,800	-
[1384]	26/05/15	2,514	2,524	2,461	2,503	-2.0	-0.08	50,700	-
[1384]	26/05/14	2,522	2,538	2,504	2,505	-40.0	-1.57	24,600	-
[1384]	26/05/13	2,570	2,584	2,543	2,545	-21.0	-0.82	14,200	-
[1384]	26/05/12	2,605	2,633	2,566	2,566	-29.0	-1.12	23,800	-
[1384]	26/05/11	2,555	2,604	2,553	2,595	+25.0	+0.97	17,100	-
[1384]	26/05/08	2,604	2,604	2,555	2,570	-65.0	-2.47	29,800	-
[1384]	26/05/07	2,652	2,665	2,604	2,635	-13.0	-0.49	43,200	-
[1384]	26/05/01	2,690	2,690	2,638	2,648	-27.0	-1.01	20,200	-
[1384]	26/04/30	2,700	2,701	2,668	2,675	-26.0	-0.96	18,700	-
[1384]	26/04/28	2,654	2,701	2,653	2,701	+30.0	+1.12	10,900	-
[1384]	26/04/27	2,687	2,700	2,660	2,671	-16	-0.60	27,000	-
[1384]	26/04/24	2,707	2,722	2,671	2,687	-20	-0.74	28,000	-
[1384]	26/04/23	2,659	2,715	2,634	2,707	+21	+0.78	31,800	-
[1384]	26/04/22	2,702	2,706	2,656	2,686	-31	-1.14	37,500	-
[1384]	26/04/21	2,722	2,732	2,685	2,717	-19	-0.69	29,000	-
[1384]	26/04/20	2,781	2,781	2,727	2,736	-47	-1.69	26,900	-
[1384]	26/04/17	2,755	2,783	2,736	2,783	+23	+0.83	49,000	-
[1384]	26/04/16	2,845	2,867	2,760	2,760	-79	-2.78	35,300	-
[1384]	26/04/15	2,885	2,885	2,829	2,839	+27	+0.96	21,100	-
[1384]	26/04/14	2,850	2,880	2,806	2,812	-33	-1.16	27,900	-
[1384]	26/04/13	2,857	2,879	2,821	2,845	-12	-0.42	18,000	-
[1384]	26/04/10	2,946	2,948	2,852	2,857	-89	-3.02	26,900	-
[1384]	26/04/09	2,987	2,987	2,937	2,946	-29	-0.97	21,100	-
[1384]	26/04/08	2,952	2,983	2,950	2,975	+41	+1.40	34,800	-
[1384]	26/04/07	2,898	2,967	2,898	2,934	+39	+1.35	40,000	-
[1384]	26/04/06	2,875	2,919	2,872	2,895	+21	+0.73	21,500	-
[1384]	26/04/03	2,887	2,929	2,865	2,874	+26	+0.91	21,900	-
[1384]	26/04/02	2,899	2,920	2,842	2,848	-36	-1.25	21,100	-
[1384]	26/04/01	2,866	2,896	2,835	2,884	+83	+2.96	35,700	-
[1384]	26/03/31	2,831	2,862	2,801	2,801	-44	-1.55	40,500	-
[1384]	26/03/30	2,813	2,870	2,777	2,845	-175	-5.79	52,100	-
[1384]	26/03/27	3,000	3,030	2,980	3,020	+15	+0.50	45,400	-
[1384]	26/03/26	3,065	3,085	2,984	3,005	-60	-1.96	52,100	-
[1384]	26/03/25	3,040	3,085	3,010	3,065	+65	+2.17	32,200	-
[1384]	26/03/24	2,990	3,020	2,965	3,000	+66	+2.25	23,600	-
[1384]	26/03/23	2,924	2,972	2,890	2,934	-96	-3.17	99,000	-
[1384]	26/03/19	3,110	3,110	3,030	3,030	-120	-3.81	33,900	-
[1384]	26/03/18	3,050	3,155	3,035	3,150	+135	+4.48	35,100	-
[1384]	26/03/17	3,050	3,050	3,015	3,015	0	0.00	13,900	-
[1384]	26/03/16	3,015	3,040	2,998	3,015	-20	-0.66	20,900	-
[1384]	26/03/13	2,995	3,060	2,985	3,035	+15	+0.50	18,400	-
[1384]	26/03/12	3,125	3,125	3,010	3,020	-80	-2.58	36,700	-
[1384]	26/03/11	3,080	3,150	3,080	3,100	+35	+1.14	22,800	-
[1384]	26/03/10	3,090	3,110	3,060	3,065	+10	+0.33	15,300	-
[1384]	26/03/09	3,020	3,095	2,992	3,055	-35	-1.13	49,100	-
[1384]	26/03/06	3,055	3,105	3,030	3,090	+20	+0.65	25,700	-
[1384]	26/03/05	3,025	3,130	3,005	3,070	+99	+3.33	42,400	-
[1384]	26/03/04	3,040	3,080	2,930	2,971	-139	-4.47	75,400	-
[1384]	26/03/03	3,090	3,130	3,035	3,110	+30	+0.97	49,900	-
[1384]	26/03/02	3,095	3,145	3,065	3,080	-130	-4.05	61,100	-
[1384]	26/02/27	3,110	3,210	3,110	3,210	+60	+1.90	29,800	-
[1384]	26/02/26	3,085	3,190	3,085	3,150	+65	+2.11	30,200	-
[1384]	26/02/25	3,095	3,135	3,080	3,085	-20	-0.64	32,800	-
[1384]	26/02/24	3,075	3,110	3,020	3,105	+25	+0.81	41,000	-
[1384]	26/02/20	3,160	3,185	3,070	3,080	-120	-3.75	47,500	-
[1384]	26/02/19	3,130	3,200	3,095	3,200	+80	+2.56	40,700	-
[1384]	26/02/18	3,025	3,140	2,999	3,120	+110	+3.65	49,300	-
[1384]	26/02/17	3,120	3,120	2,980	3,010	-110	-3.53	92,300	-
[1384]	26/02/16	3,260	3,260	3,060	3,120	-135	-4.15	135,600	-
[1384]	26/02/13	3,310	3,385	3,215	3,255	+5	+0.15	299,600	-
[1384]	26/02/12	3,240	3,310	3,215	3,250	+80	+2.52	134,800	-
[1384]	26/02/10	3,055	3,210	3,050	3,170	+125	+4.11	69,400	-
[1384]	26/02/09	3,025	3,075	3,015	3,045	+45	+1.50	33,500	-
[1384]	26/02/06	3,005	3,030	2,981	3,000	-15	-0.50	28,500	-
[1384]	26/02/05	2,981	3,050	2,981	3,015	+20	+0.67	30,800	-
[1384]	26/02/04	3,010	3,025	2,978	2,995	-40	-1.32	30,300	-
[1384]	26/02/03	2,985	3,045	2,975	3,035	+54	+1.81	29,100	-
[1384]	26/02/02	2,982	3,020	2,971	2,981	-34	-1.13	27,900	-
[1384]	26/01/30	3,015	3,015	2,972	3,015	0	0.00	29,000	-
[1384]	26/01/29	3,060	3,060	3,010	3,015	-65	-2.11	22,800	-
[1384]	26/01/28	3,035	3,080	3,010	3,080	+10	+0.33	24,200	-
[1384]	26/01/27	3,075	3,095	3,040	3,070	-15	-0.49	10,700	-
[1384]	26/01/26	3,100	3,115	3,060	3,085	-50	-1.59	17,800	-
[1384]	26/01/23	3,105	3,160	3,105	3,135	+30	+0.97	16,600	-
[1384]	26/01/22	3,145	3,150	3,065	3,105	-5	-0.16	20,800	-
[1384]	26/01/21	3,170	3,170	3,110	3,110	-65	-2.05	32,700	-
[1384]	26/01/20	3,165	3,200	3,110	3,175	+40	+1.28	39,400	-
[1384]	26/01/19	3,085	3,135	3,045	3,135	+55	+1.79	34,100	-
[1384]	26/01/16	3,045	3,090	3,015	3,080	+35	+1.15	27,200	-
[1384]	26/01/15	3,060	3,090	3,040	3,045	-25	-0.81	21,400	-
[1384]	26/01/14	3,065	3,100	3,055	3,070	-10	-0.32	17,700	-
[1384]	26/01/13	3,050	3,115	3,040	3,080	+70	+2.33	37,400	-
[1384]	26/01/09	3,080	3,090	3,000	3,010	-70	-2.27	37,100	-
[1384]	26/01/08	3,125	3,170	3,080	3,080	-25	-0.81	26,500	-
[1384]	26/01/07	3,060	3,105	3,025	3,105	+40	+1.31	34,300	-
[1384]	26/01/06	3,055	3,095	3,050	3,065	-10	-0.33	31,400	-
[1384]	26/01/05	3,000	3,085	3,000	3,075	+60	+1.99	47,100	-
[1384]	25/12/30	2,993	3,020	2,982	3,015	+15	+0.50	16,500	-
[1384]	25/12/29	3,040	3,045	2,984	3,000	-30	-0.99	23,400	-
[1384]	25/12/26	3,010	3,030	2,970	3,030	0	0.00	30,700	-
[1384]	25/12/25	2,948	3,035	2,931	3,030	+104	+3.55	53,800	-
[1384]	25/12/24	2,927	2,949	2,893	2,926	+13	+0.45	23,200	-
[1384]	25/12/23	2,850	2,920	2,850	2,913	+60	+2.10	47,800	-
[1384]	25/12/22	2,928	2,928	2,835	2,853	-92	-3.12	79,100	-
[1384]	25/12/19	2,917	2,954	2,908	2,945	+29	+0.99	27,600	-
[1384]	25/12/18	2,911	2,933	2,870	2,916	-44	-1.49	47,400	-
[1384]	25/12/17	2,870	2,960	2,850	2,960	+99	+3.46	80,100	-
[1384]	25/12/16	2,872	2,925	2,817	2,861	-61	-2.09	101,800	-
[1384]	25/12/15	2,962	2,989	2,850	2,922	-88	-2.92	135,700	-
[1384]	25/12/12	3,115	3,135	2,971	3,010	-105	-3.37	88,500	-
[1384]	25/12/11	3,185	3,185	3,095	3,115	-105	-3.26	52,800	-
[1384]	25/12/10	3,080	3,225	3,080	3,220	+125	+4.04	52,900	-
[1384]	25/12/09	3,175	3,175	3,085	3,095	-80	-2.52	47,100	-
[1384]	25/12/08	3,215	3,215	3,165	3,175	-10	-0.31	26,300	-
[1384]	25/12/05	3,165	3,190	3,155	3,185	+15	+0.47	34,500	-
[1384]	25/12/04	3,230	3,235	3,150	3,170	-55	-1.71	34,900	-
[1384]	25/12/03	3,200	3,225	3,105	3,225	+45	+1.42	62,300	-
[1384]	25/12/02	3,270	3,335	3,160	3,180	-45	-1.40	54,800	-
[1384]	25/12/01	3,380	3,385	3,140	3,225	-105	-3.15	125,000	-
[1384]	25/11/28	3,245	3,360	3,235	3,330	+85	+2.62	100,300	-
[1384]	25/11/27	3,175	3,245	3,150	3,245	+85	+2.69	57,400	-
[1384]	25/11/26	3,115	3,185	3,040	3,160	+110	+3.61	57,100	-
[1384]	25/11/25	3,000	3,050	2,976	3,050	+52	+1.73	42,800	-
[1384]	25/11/21	2,914	2,998	2,888	2,998	+34	+1.15	49,600	-
[1384]	25/11/20	2,973	2,995	2,922	2,964	+41	+1.40	34,900	-
[1384]	25/11/19	2,960	3,035	2,919	2,923	-14	-0.48	73,800	-
[1384]	25/11/18	2,850	2,952	2,805	2,937	+74	+2.58	78,600	-
[1384]	25/11/17	2,892	2,947	2,862	2,863	-63	-2.15	73,300	-
[1384]	25/11/14	2,932	2,986	2,856	2,926	-56	-1.88	73,700	-
[1384]	25/11/13	2,900	3,145	2,885	2,982	+4	+0.13	259,900	-
[1384]	25/11/12	2,931	3,000	2,887	2,978	+92	+3.19	120,200	-
[1384]	25/11/11	2,899	2,900	2,856	2,886	-25	-0.86	56,800	-
[1384]	25/11/10	2,818	2,924	2,803	2,911	-7	-0.24	49,300	-
[1384]	25/11/07	2,970	3,005	2,870	2,918	-117	-3.86	65,400	-
[1384]	25/11/06	3,100	3,100	2,973	3,035	-80	-2.57	65,400	-
[1384]	25/11/05	2,946	3,125	2,858	3,115	+165	+5.59	112,500	-
[1384]	25/11/04	2,806	3,005	2,801	2,950	+168	+6.04	112,400	-
[1384]	25/10/31	2,778	2,799	2,759	2,782	+6	+0.22	26,300	-
[1384]	25/10/30	2,720	2,776	2,719	2,776	+76	+2.81	33,000	-
[1384]	25/10/29	2,750	2,750	2,685	2,700	-16	-0.59	31,300	-
[1384]	25/10/28	2,720	2,742	2,697	2,716	+2	+0.07	31,500	-
[1384]	25/10/27	2,762	2,774	2,705	2,714	-21	-0.77	39,300	-
[1384]	25/10/24	2,697	2,739	2,670	2,735	+54	+2.01	43,100	-
[1384]	25/10/23	2,710	2,724	2,641	2,681	-24	-0.89	52,000	-
[1384]	25/10/22	2,491	2,725	2,475	2,705	+192	+7.64	152,600	-
[1384]	25/10/21	2,525	2,525	2,464	2,513	-12	-0.48	35,000	-
[1384]	25/10/20	2,456	2,530	2,421	2,525	+119	+4.95	42,700	-
[1384]	25/10/17	2,438	2,443	2,380	2,406	-33	-1.35	41,100	-
[1384]	25/10/16	2,490	2,507	2,432	2,439	-28	-1.13	25,500	-
[1384]	25/10/15	2,430	2,472	2,430	2,467	+29	+1.19	20,400	-
[1384]	25/10/14	2,422	2,495	2,410	2,438	-34	-1.38	45,100	-
[1384]	25/10/10	2,498	2,528	2,458	2,472	-16	-0.64	32,100	-
[1384]	25/10/09	2,529	2,539	2,480	2,488	-31	-1.23	33,300	-
[1384]	25/10/08	2,432	2,525	2,419	2,519	+87	+3.58	53,700	-
[1384]	25/10/07	2,420	2,464	2,397	2,432	+11	+0.45	40,500	-
[1384]	25/10/06	2,467	2,470	2,393	2,421	-24	-0.98	49,700	-
[1384]	25/10/03	2,322	2,445	2,322	2,445	+114	+4.89	51,400	-
[1384]	25/10/02	2,350	2,383	2,323	2,331	-43	-1.81	52,100	-
[1384]	25/10/01	2,456	2,483	2,352	2,374	-80	-3.26	77,900	-
[1384]	25/09/30	2,516	2,516	2,408	2,454	-58	-2.31	72,700	-
[1384]	25/09/29	2,560	2,580	2,502	2,512	-22	-0.87	71,400	-
[1384]	25/09/26	2,450	2,540	2,450	2,534	+87	+3.56	68,400	-
[1384]	25/09/25	2,488	2,499	2,447	2,447	-20	-0.81	35,900	-
[1384]	25/09/24	2,417	2,478	2,417	2,467	+49	+2.03	29,100	-
[1384]	25/09/22	2,475	2,493	2,413	2,418	-17	-0.70	48,700	-
[1384]	25/09/19	2,426	2,457	2,357	2,435	+25	+1.04	71,400	-
[1384]	25/09/18	2,342	2,410	2,327	2,410	+79	+3.39	40,900	-
[1384]	25/09/17	2,375	2,375	2,308	2,331	-44	-1.85	39,500	-
[1384]	25/09/16	2,350	2,386	2,334	2,375	+30	+1.28	35,300	-
[1384]	25/09/12	2,346	2,356	2,315	2,345	+32	+1.38	30,300	-
[1384]	25/09/11	2,350	2,350	2,310	2,313	-41	-1.74	28,500	-
[1384]	25/09/10	2,317	2,354	2,316	2,354	+36	+1.55	29,400	-
[1384]	25/09/09	2,356	2,357	2,301	2,318	-27	-1.15	32,800	-
[1384]	25/09/08	2,343	2,385	2,315	2,345	+52	+2.27	77,500	-
[1384]	25/09/05	2,276	2,299	2,222	2,293	+28	+1.24	49,300	-