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
[1401]	26/10/29	1,376	1,386	1,376	1,386	+5.0	+0.36	1,200	9,607,616,512
[1401]	26/10/28	1,380	1,400	1,380	1,381	-3.0	-0.22	4,100	9,572,956,160
[1401]	26/10/27	1,379	1,389	1,379	1,384	+5.0	+0.36	1,400	9,593,752,576
[1401]	26/10/26	1,374	1,404	1,374	1,379	-5.0	-0.36	3,600	9,559,093,248
[1401]	26/10/23	1,394	1,394	1,378	1,384	-6.0	-0.43	4,200	9,593,752,576
[1401]	26/10/22	1,403	1,403	1,384	1,390	+1.0	+0.07	2,100	9,635,343,360
[1401]	26/10/21	1,385	1,408	1,380	1,389	+5.0	+0.36	8,900	9,628,411,904
[1401]	26/10/20	1,407	1,410	1,382	1,384	-31.0	-2.19	15,600	9,593,752,576
[1401]	26/10/19	1,410	1,415	1,405	1,415	+2.0	+0.14	5,700	9,808,641,024
[1401]	26/10/16	1,413	1,423	1,404	1,413	+2.0	+0.14	6,300	9,794,777,088
[1401]	26/10/15	1,431	1,431	1,402	1,411	-21.0	-1.47	10,700	9,780,914,176
[1401]	26/10/14	1,508	1,508	1,432	1,432	-74.0	-4.91	25,300	9,926,483,968
[1401]	26/10/13	1,474	1,520	1,461	1,506	+57.0	+3.93	34,100	10,439,444,480
[1401]	26/10/09	1,432	1,467	1,419	1,449	+19.0	+1.33	11,400	10,044,325,888
[1401]	26/10/08	1,468	1,470	1,430	1,430	-23.0	-1.58	9,000	9,912,620,032
[1401]	26/10/07	1,450	1,475	1,435	1,453	-7.0	-0.48	16,100	10,072,053,760
[1401]	26/10/06	1,500	1,500	1,452	1,460	-40.0	-2.67	31,000	10,120,577,024
[1401]	26/10/05	1,775	1,838	1,460	1,500	-235.0	-13.54	154,000	10,397,852,672
[1401]	26/10/02	1,684	1,735	1,684	1,735	+51.0	+3.03	22,300	12,026,850,304
[1401]	26/10/01	1,628	1,700	1,627	1,684	+41.0	+2.50	17,800	11,673,322,496
[1401]	26/09/30	1,654	1,698	1,611	1,643	-11.0	-0.67	27,400	11,389,115,392
[1401]	26/09/29	1,610	1,654	1,530	1,654	+104.0	+6.71	37,400	11,465,365,504
[1401]	26/09/28	1,549	1,584	1,500	1,550	+101.0	+6.97	37,600	10,744,448,000
[1401]	26/09/25	1,420	1,455	1,405	1,449	+74.0	+5.38	29,100	10,044,325,888
[1401]	26/09/24	1,333	1,384	1,325	1,375	+64.0	+4.88	10,900	9,531,365,376
[1401]	26/09/18	1,301	1,318	1,300	1,311	0	+0.00	2,500	9,087,723,520
[1401]	26/09/17	1,299	1,323	1,296	1,311	-10.0	-0.76	3,900	9,087,723,520
[1401]	26/09/16	1,320	1,329	1,320	1,321	-14.0	-1.05	800	9,157,042,176
[1401]	26/09/15	1,305	1,335	1,305	1,335	+27.0	+2.06	600	9,254,088,704
[1401]	26/09/14	1,312	1,316	1,301	1,308	-6.0	-0.46	2,400	9,066,928,128
[1401]	26/09/11	1,306	1,315	1,306	1,314	-2.0	-0.15	1,500	9,108,518,912
[1401]	26/09/10	1,311	1,321	1,311	1,316	0	+0.00	700	9,122,382,848
[1401]	26/09/09	1,340	1,340	1,316	1,316	+6.0	+0.46	2,200	9,122,382,848
[1401]	26/09/08	1,350	1,350	1,310	1,310	-25.0	-1.87	3,500	9,080,792,064
[1401]	26/09/07	1,323	1,335	1,300	1,335	+12.0	+0.91	6,900	9,254,088,704
[1401]	26/09/04	1,322	1,333	1,322	1,323	-2.0	-0.15	3,600	9,170,906,112
[1401]	26/09/03	1,350	1,350	1,325	1,325	-38.0	-2.79	4,100	9,184,770,048
[1401]	26/09/02	1,355	1,372	1,350	1,363	+8.0	+0.59	4,400	9,448,182,784
[1401]	26/09/01	1,370	1,370	1,355	1,355	-13.0	-0.95	3,400	9,392,727,040
[1401]	26/08/31	1,360	1,373	1,355	1,368	+32.0	+2.40	6,700	9,482,842,112
[1401]	26/08/28	1,360	1,360	1,318	1,336	-29.0	-2.12	5,500	9,261,021,184
[1401]	26/08/27	1,307	1,365	1,307	1,365	+68.0	+5.24	18,800	9,462,046,720
[1401]	26/08/26	1,290	1,297	1,290	1,297	+7.0	+0.54	1,400	8,990,676,992
[1401]	26/08/25	1,285	1,290	1,284	1,290	+1.0	+0.08	2,000	8,942,153,728
[1401]	26/08/24	1,293	1,293	1,281	1,289	-4.0	-0.31	2,400	8,935,221,248
[1401]	26/08/21	1,291	1,293	1,291	1,293	+11.0	+0.86	1,000	8,962,949,120
[1401]	26/08/20	1,282	1,293	1,281	1,282	0	+0.00	900	8,886,697,984
[1401]	26/08/19	1,293	1,293	1,282	1,282	-8.0	-0.62	2,600	8,942,153,728
[1401]	26/08/18	1,290	1,293	1,290	1,290	0	+0.00	1,400	8,942,153,728
[1401]	26/08/17	1,310	1,310	1,290	1,290	-15.0	-1.15	3,000	8,942,153,728
[1401]	26/08/14	1,304	1,308	1,303	1,305	+2.0	+0.15	1,400	9,046,131,712
[1401]	26/08/13	1,327	1,327	1,302	1,303	-23.0	-1.73	2,300	9,032,268,800
[1401]	26/08/12	1,298	1,326	1,298	1,326	+28.0	+2.16	6,300	9,191,702,528
[1401]	26/08/10	1,290	1,298	1,289	1,298	+20.0	+1.56	3,300	8,997,608,448
[1401]	26/08/07	1,267	1,278	1,266	1,278	0	+0.00	3,200	8,858,971,136
[1401]	26/08/06	1,267	1,279	1,267	1,278	0	+0.00	1,300	8,858,971,136
[1401]	26/08/05	1,267	1,280	1,267	1,278	+10.0	+0.79	2,400	8,858,971,136
[1401]	26/08/04	1,267	1,278	1,267	1,268	+2.0	+0.16	3,500	8,789,651,456
[1401]	26/08/03	1,265	1,270	1,265	1,266	+3.0	+0.24	2,500	8,775,787,520
[1401]	26/07/31	1,265	1,266	1,263	1,263	0	+0.00	1,800	8,754,992,128
[1401]	26/07/30	1,263	1,275	1,263	1,263	-2.0	-0.16	1,900	8,754,992,128
[1401]	26/07/29	1,280	1,284	1,260	1,265	+5.0	+0.40	11,500	8,768,856,064
[1401]	26/07/28	1,275	1,275	1,260	1,260	-10.0	-0.79	4,100	8,734,196,736
[1401]	26/07/27	1,280	1,280	1,260	1,270	-8.0	-0.63	9,500	8,803,515,392
[1401]	26/07/24	1,280	1,280	1,266	1,278	+14.0	+1.11	2,600	8,858,971,136
[1401]	26/07/23	1,265	1,282	1,264	1,264	0	+0.00	3,300	8,761,924,608
[1401]	26/07/22	1,289	1,289	1,263	1,264	-10.0	-0.78	6,800	8,761,924,608
[1401]	26/07/21	1,270	1,290	1,270	1,274	+4.0	+0.31	3,300	8,831,243,264
[1401]	26/07/17	1,292	1,293	1,270	1,270	-25	-1.93	16,000	-
[1401]	26/07/16	1,290	1,310	1,290	1,295	+4	+0.31	3,700	-
[1401]	26/07/15	1,305	1,305	1,290	1,291	-10	-0.77	5,900	-
[1401]	26/07/14	1,326	1,326	1,290	1,301	-55	-4.06	12,900	-
[1401]	26/07/13	1,299	1,366	1,299	1,356	+59	+4.55	15,100	-
[1401]	26/07/10	1,316	1,316	1,286	1,297	-17	-1.29	2,400	-
[1401]	26/07/09	1,297	1,320	1,287	1,314	+24	+1.86	4,100	-
[1401]	26/07/08	1,293	1,297	1,289	1,290	-7	-0.54	3,300	-
[1401]	26/07/07	1,315	1,315	1,295	1,297	-5	-0.38	3,100	-
[1401]	26/07/06	1,300	1,312	1,300	1,302	+9	+0.70	5,900	-
[1401]	26/07/03	1,282	1,294	1,282	1,293	+11	+0.86	3,500	-
[1401]	26/07/02	1,291	1,328	1,280	1,282	-24	-1.84	10,600	-
[1401]	26/07/01	1,300	1,323	1,290	1,306	+6	+0.46	5,900	-
[1401]	26/06/30	1,320	1,320	1,300	1,300	-3	-0.23	7,300	-
[1401]	26/06/29	1,325	1,339	1,303	1,303	+4	+0.31	8,000	-
[1401]	26/06/26	1,334	1,334	1,290	1,299	-35	-2.62	10,000	-
[1401]	26/06/25	1,346	1,348	1,325	1,334	-5	-0.37	11,500	-
[1401]	26/06/24	1,330	1,345	1,308	1,339	+9	+0.68	12,800	-
[1401]	26/06/23	1,296	1,330	1,291	1,330	+34	+2.62	18,800	-
[1401]	26/06/22	1,320	1,379	1,288	1,296	-25	-1.89	85,900	-
[1401]	26/06/19	1,477	1,520	1,298	1,321	-220	-14.28	169,300	-
[1401]	26/06/18	1,977	1,977	1,453	1,541	-36	-2.28	521,300	-
[1401]	26/06/17	1,577	1,577	1,577	1,577	+300	+23.49	41,700	-
[1401]	26/06/16	1,275	1,280	1,256	1,277	+15	+1.19	3,400	-
[1401]	26/06/15	1,253	1,277	1,253	1,262	-21	-1.64	5,300	-
[1401]	26/06/12	1,287	1,287	1,250	1,283	-6	-0.47	3,500	-
[1401]	26/06/11	1,260	1,290	1,260	1,289	-1	-0.08	1,200	-
[1401]	26/06/10	1,274	1,292	1,272	1,290	+10	+0.78	1,000	-
[1401]	26/06/09	1,292	1,295	1,271	1,280	-11	-0.85	2,000	-
[1401]	26/06/08	1,279	1,291	1,270	1,291	+8	+0.62	4,600	-
[1401]	26/06/05	1,280	1,304	1,280	1,283	+3	+0.23	2,000	-
[1401]	26/06/04	1,281	1,281	1,280	1,280	-10	-0.78	1,300	-
[1401]	26/06/03	1,300	1,305	1,288	1,290	0	0.00	3,500	-
[1401]	26/06/02	1,310	1,311	1,290	1,290	+2	+0.16	1,500	-
[1401]	26/06/01	1,290	1,314	1,288	1,288	-2	-0.16	2,200	-
[1401]	26/05/29	1,290	1,311	1,289	1,290	0	0.00	1,300	-
[1401]	26/05/28	1,305	1,305	1,288	1,290	-15	-1.15	3,200	-
[1401]	26/05/27	1,300	1,306	1,300	1,305	-21	-1.58	3,400	-
[1401]	26/05/26	1,326	1,326	1,306	1,326	+17	+1.30	1,000	-
[1401]	26/05/25	1,328	1,328	1,305	1,309	-21	-1.58	1,700	-
[1401]	26/05/22	1,302	1,340	1,302	1,330	+12.0	+0.91	4,800	-
[1401]	26/05/21	1,325	1,335	1,290	1,318	+10.0	+0.76	3,900	-
[1401]	26/05/20	1,335	1,335	1,308	1,308	+3.0	+0.23	1,300	-
[1401]	26/05/19	1,280	1,332	1,280	1,305	+5.0	+0.38	3,300	-
[1401]	26/05/18	1,280	1,300	1,280	1,300	+20.0	+1.56	3,600	-
[1401]	26/05/15	1,309	1,310	1,276	1,280	-22.0	-1.69	3,000	-
[1401]	26/05/14	1,320	1,320	1,243	1,302	-18.0	-1.36	6,400	-
[1401]	26/05/13	1,291	1,321	1,291	1,320	+24.0	+1.85	1,400	-
[1401]	26/05/12	1,317	1,320	1,290	1,296	+6.0	+0.47	3,100	-
[1401]	26/05/11	1,285	1,292	1,285	1,290	+5.0	+0.39	2,500	-
[1401]	26/05/08	1,302	1,302	1,277	1,285	-17.0	-1.31	5,000	-
[1401]	26/05/07	1,354	1,355	1,302	1,302	-49.0	-3.63	5,600	-
[1401]	26/05/01	1,373	1,398	1,351	1,351	-29.0	-2.10	4,700	-
[1401]	26/04/30	1,388	1,400	1,380	1,380	-20.0	-1.43	2,000	-
[1401]	26/04/28	1,388	1,400	1,380	1,400	+15.0	+1.08	2,000	-
[1401]	26/04/27	1,380	1,395	1,368	1,385	+5	+0.36	5,500	-
[1401]	26/04/24	1,395	1,395	1,380	1,380	-16	-1.15	1,800	-
[1401]	26/04/23	1,395	1,396	1,380	1,396	0	0.00	1,800	-
[1401]	26/04/22	1,386	1,400	1,385	1,396	0	0.00	4,200	-
[1401]	26/04/21	1,414	1,414	1,394	1,396	-2	-0.14	1,700	-
[1401]	26/04/20	1,399	1,403	1,393	1,398	+8	+0.58	3,700	-
[1401]	26/04/17	1,387	1,397	1,385	1,390	-9	-0.64	1,700	-
[1401]	26/04/16	1,383	1,399	1,371	1,399	+16	+1.16	4,000	-
[1401]	26/04/15	1,372	1,388	1,371	1,383	+12	+0.88	2,200	-
[1401]	26/04/14	1,400	1,401	1,364	1,371	-30	-2.14	12,300	-
[1401]	26/04/13	1,420	1,420	1,397	1,401	-23	-1.62	12,900	-
[1401]	26/04/10	1,442	1,450	1,418	1,424	+11	+0.78	3,500	-
[1401]	26/04/09	1,407	1,423	1,407	1,413	+3	+0.21	1,100	-
[1401]	26/04/08	1,423	1,423	1,410	1,410	+9	+0.64	1,600	-
[1401]	26/04/07	1,406	1,409	1,399	1,401	+1	+0.07	2,700	-
[1401]	26/04/06	1,392	1,416	1,385	1,400	0	0.00	4,700	-
[1401]	26/04/03	1,385	1,408	1,385	1,400	+15	+1.08	2,800	-
[1401]	26/04/02	1,370	1,385	1,370	1,385	-2	-0.14	1,700	-
[1401]	26/04/01	1,362	1,388	1,362	1,387	+27	+1.99	1,600	-
[1401]	26/03/31	1,360	1,371	1,360	1,360	+4	+0.29	1,200	-
[1401]	26/03/30	1,389	1,389	1,346	1,356	-35	-2.52	7,900	-
[1401]	26/03/27	1,402	1,409	1,387	1,391	-14	-1.00	2,500	-
[1401]	26/03/26	1,431	1,432	1,393	1,405	-21	-1.47	4,800	-
[1401]	26/03/25	1,400	1,434	1,400	1,426	+28	+2.00	5,600	-
[1401]	26/03/24	1,405	1,405	1,348	1,398	+30	+2.19	8,400	-
[1401]	26/03/23	1,400	1,400	1,357	1,368	-33	-2.36	8,000	-
[1401]	26/03/19	1,420	1,424	1,401	1,401	-25	-1.75	4,300	-
[1401]	26/03/18	1,405	1,426	1,400	1,426	+30	+2.15	6,200	-
[1401]	26/03/17	1,403	1,419	1,396	1,396	-9	-0.64	6,400	-
[1401]	26/03/16	1,451	1,451	1,405	1,405	-16	-1.13	5,100	-
[1401]	26/03/13	1,423	1,440	1,400	1,421	-32	-2.20	10,400	-
[1401]	26/03/12	1,447	1,474	1,447	1,453	-17	-1.16	3,800	-
[1401]	26/03/11	1,462	1,482	1,441	1,470	+43	+3.01	5,200	-
[1401]	26/03/10	1,440	1,445	1,427	1,427	+17	+1.21	2,800	-
[1401]	26/03/09	1,450	1,450	1,385	1,410	-60	-4.08	13,300	-
[1401]	26/03/06	1,491	1,491	1,465	1,470	-23	-1.54	2,900	-
[1401]	26/03/05	1,446	1,497	1,443	1,493	+40	+2.75	7,400	-
[1401]	26/03/04	1,434	1,458	1,398	1,453	0	0.00	17,400	-
[1401]	26/03/03	1,503	1,520	1,453	1,453	-50	-3.33	17,700	-
[1401]	26/03/02	1,511	1,523	1,501	1,503	-27	-1.76	5,700	-
[1401]	26/02/27	1,513	1,540	1,497	1,530	+35	+2.34	14,800	-
[1401]	26/02/26	1,500	1,519	1,491	1,495	-4	-0.27	5,400	-
[1401]	26/02/25	1,510	1,521	1,499	1,499	-1	-0.07	5,800	-
[1401]	26/02/24	1,529	1,529	1,500	1,500	-29	-1.90	13,000	-
[1401]	26/02/20	1,541	1,541	1,517	1,529	-29	-1.86	11,500	-
[1401]	26/02/19	1,584	1,584	1,535	1,558	-29	-1.83	7,600	-
[1401]	26/02/18	1,584	1,607	1,532	1,587	+67	+4.41	26,800	-
[1401]	26/02/17	1,534	1,535	1,510	1,520	-18	-1.17	5,100	-
[1401]	26/02/16	1,531	1,553	1,530	1,538	-4	-0.26	5,000	-
[1401]	26/02/13	1,577	1,577	1,508	1,542	-47	-2.96	11,400	-
[1401]	26/02/12	1,582	1,595	1,560	1,589	+7	+0.44	10,800	-
[1401]	26/02/10	1,521	1,583	1,521	1,582	+61	+4.01	21,400	-
[1401]	26/02/09	1,534	1,534	1,516	1,521	+6	+0.40	2,800	-
[1401]	26/02/06	1,517	1,520	1,507	1,515	-13	-0.85	7,100	-
[1401]	26/02/05	1,543	1,543	1,513	1,528	-2	-0.13	5,600	-
[1401]	26/02/04	1,516	1,535	1,500	1,530	+18	+1.19	8,600	-
[1401]	26/02/03	1,511	1,539	1,501	1,512	+12	+0.80	12,100	-
[1401]	26/02/02	1,518	1,548	1,500	1,500	-18	-1.19	9,300	-
[1401]	26/01/30	1,554	1,557	1,478	1,518	-3	-0.20	12,100	-
[1401]	26/01/29	1,483	1,578	1,447	1,521	+98	+6.89	40,000	-
[1401]	26/01/28	1,520	1,520	1,410	1,423	-85	-5.64	16,000	-
[1401]	26/01/27	1,500	1,523	1,487	1,508	+12	+0.80	10,600	-
[1401]	26/01/26	1,512	1,548	1,482	1,496	-15	-0.99	28,100	-
[1401]	26/01/23	1,500	1,511	1,475	1,511	+11	+0.73	13,900	-
[1401]	26/01/22	1,675	1,684	1,500	1,500	-100	-6.25	59,400	-
[1401]	26/01/21	1,653	1,760	1,587	1,600	-27	-1.66	68,100	-
[1401]	26/01/20	1,700	1,847	1,590	1,627	-48	-2.87	157,600	-
[1401]	26/01/19	1,400	1,682	1,395	1,675	+293	+21.20	442,100	-
[1401]	26/01/16	1,392	1,392	1,370	1,382	-10	-0.72	10,100	-
[1401]	26/01/15	1,412	1,426	1,380	1,392	-34	-2.38	19,800	-
[1401]	26/01/14	1,424	1,435	1,412	1,426	+1	+0.07	11,000	-
[1401]	26/01/13	1,436	1,440	1,410	1,425	-3	-0.21	13,300	-
[1401]	26/01/09	1,425	1,438	1,420	1,428	+5	+0.35	6,500	-
[1401]	26/01/08	1,423	1,424	1,414	1,423	+13	+0.92	11,600	-
[1401]	26/01/07	1,361	1,411	1,361	1,410	+49	+3.60	8,100	-
[1401]	26/01/06	1,332	1,361	1,332	1,361	+16	+1.19	7,100	-
[1401]	26/01/05	1,337	1,345	1,327	1,345	+8	+0.60	6,300	-
[1401]	25/12/30	1,315	1,344	1,315	1,337	+11	+0.83	5,400	-
[1401]	25/12/29	1,321	1,343	1,315	1,326	+5	+0.38	6,200	-
[1401]	25/12/26	1,308	1,329	1,308	1,321	+9	+0.69	6,400	-
[1401]	25/12/25	1,330	1,332	1,310	1,312	-27	-2.02	2,000	-
[1401]	25/12/24	1,311	1,339	1,311	1,339	+32	+2.45	6,100	-
[1401]	25/12/23	1,307	1,320	1,303	1,307	+1	+0.08	5,800	-
[1401]	25/12/22	1,325	1,330	1,287	1,306	-18	-1.36	9,200	-
[1401]	25/12/19	1,295	1,324	1,288	1,324	+26	+2.00	9,100	-
[1401]	25/12/18	1,288	1,312	1,288	1,298	-10	-0.76	5,400	-
[1401]	25/12/17	1,286	1,322	1,286	1,308	-6	-0.46	4,800	-
[1401]	25/12/16	1,322	1,322	1,294	1,314	-9	-0.68	3,300	-
[1401]	25/12/15	1,301	1,323	1,300	1,323	+16	+1.22	4,000	-
[1401]	25/12/12	1,297	1,328	1,297	1,307	-31	-2.32	6,100	-
[1401]	25/12/11	1,350	1,350	1,309	1,338	-12	-0.89	5,000	-
[1401]	25/12/10	1,310	1,369	1,301	1,350	+45	+3.45	21,500	-
[1401]	25/12/09	1,285	1,310	1,283	1,305	+6	+0.46	8,300	-
[1401]	25/12/08	1,299	1,316	1,283	1,299	-5	-0.38	7,000	-
[1401]	25/12/05	1,295	1,402	1,257	1,304	+24	+1.88	59,100	-
[1401]	25/12/04	1,207	1,420	1,207	1,280	+64	+5.26	72,300	-
[1401]	25/12/03	1,220	1,230	1,210	1,216	-13	-1.06	3,700	-
[1401]	25/12/02	1,238	1,238	1,209	1,229	-3	-0.24	7,700	-
[1401]	25/12/01	1,241	1,248	1,226	1,232	-16	-1.28	4,100	-
[1401]	25/11/28	1,233	1,249	1,222	1,248	+15	+1.22	7,700	-
[1401]	25/11/27	1,243	1,248	1,220	1,233	-8	-0.64	9,200	-
[1401]	25/11/26	1,222	1,246	1,220	1,241	+19	+1.55	9,700	-
[1401]	25/11/25	1,251	1,271	1,200	1,222	-24	-1.93	20,000	-
[1401]	25/11/21	1,260	1,271	1,241	1,246	-27	-2.12	11,100	-
[1401]	25/11/20	1,268	1,296	1,266	1,273	0	0.00	8,700	-
[1401]	25/11/19	1,296	1,296	1,260	1,273	-20	-1.55	11,900	-
[1401]	25/11/18	1,340	1,340	1,293	1,293	-67	-4.93	21,000	-
[1401]	25/11/17	1,388	1,388	1,350	1,360	-30	-2.16	12,900	-
[1401]	25/11/14	1,420	1,421	1,386	1,390	-60	-4.14	13,600	-
[1401]	25/11/13	1,418	1,450	1,414	1,450	+35	+2.47	23,500	-
[1401]	25/11/12	1,386	1,417	1,382	1,415	+29	+2.09	18,600	-
[1401]	25/11/11	1,400	1,400	1,383	1,386	+4	+0.29	7,800	-
[1401]	25/11/10	1,383	1,393	1,380	1,382	-1	-0.07	8,900	-
[1401]	25/11/07	1,382	1,391	1,380	1,383	-15	-1.07	8,200	-
[1401]	25/11/06	1,392	1,410	1,392	1,398	+30	+2.19	11,300	-
[1401]	25/11/05	1,360	1,368	1,331	1,368	+8	+0.59	14,700	-
[1401]	25/11/04	1,399	1,399	1,339	1,360	-18	-1.31	14,700	-
[1401]	25/10/31	1,395	1,405	1,372	1,378	-16	-1.15	19,000	-
[1401]	25/10/30	1,365	1,430	1,365	1,394	+29	+2.12	35,100	-
[1401]	25/10/29	1,384	1,384	1,356	1,365	-19	-1.37	14,400	-
[1401]	25/10/28	1,392	1,395	1,374	1,384	-11	-0.79	13,800	-
[1401]	25/10/27	1,402	1,415	1,381	1,395	-5	-0.36	19,100	-
[1401]	25/10/24	1,366	1,404	1,361	1,400	+40	+2.94	18,000	-
[1401]	25/10/23	1,412	1,418	1,360	1,360	-52	-3.68	31,600	-
[1401]	25/10/22	1,370	1,429	1,370	1,412	+42	+3.07	48,400	-
[1401]	25/10/21	1,381	1,402	1,337	1,370	-3	-0.22	44,600	-
[1401]	25/10/20	1,361	1,385	1,325	1,373	+25	+1.85	66,400	-
[1401]	25/10/17	1,433	1,492	1,322	1,348	+35	+2.67	379,900	-
[1401]	25/10/16	1,381	1,400	1,275	1,313	-98	-6.95	62,700	-
[1401]	25/10/15	1,355	1,424	1,350	1,411	+188	+15.37	123,200	-
[1401]	25/10/14	1,288	1,289	1,201	1,223	-113	-8.46	61,900	-
[1401]	25/10/10	1,328	1,336	1,302	1,336	+8	+0.60	24,000	-
[1401]	25/10/09	1,340	1,340	1,313	1,328	-7	-0.52	10,800	-
[1401]	25/10/08	1,306	1,348	1,306	1,335	+34	+2.61	13,500	-
[1401]	25/10/07	1,323	1,337	1,292	1,301	-20	-1.51	17,300	-
[1401]	25/10/06	1,343	1,348	1,321	1,321	-12	-0.90	15,000	-
[1401]	25/10/03	1,302	1,336	1,279	1,333	+8	+0.60	20,900	-
[1401]	25/10/02	1,345	1,369	1,325	1,325	-50	-3.64	19,500	-
[1401]	25/10/01	1,426	1,426	1,366	1,375	-55	-3.85	18,500	-
[1401]	25/09/30	1,451	1,451	1,405	1,430	-20	-1.38	22,300	-
[1401]	25/09/29	1,516	1,516	1,450	1,450	-49	-3.27	11,400	-
[1401]	25/09/26	1,440	1,499	1,436	1,499	+49	+3.38	20,400	-
[1401]	25/09/25	1,500	1,500	1,431	1,450	-50	-3.33	27,700	-
[1401]	25/09/24	1,512	1,512	1,491	1,500	-10	-0.66	10,300	-
[1401]	25/09/22	1,499	1,524	1,483	1,510	+11	+0.73	12,000	-
[1401]	25/09/19	1,514	1,525	1,481	1,499	-15	-0.99	16,900	-
[1401]	25/09/18	1,533	1,533	1,510	1,514	-6	-0.39	9,400	-
[1401]	25/09/17	1,542	1,550	1,515	1,520	-22	-1.43	9,500	-
[1401]	25/09/16	1,535	1,552	1,519	1,542	+23	+1.51	12,700	-
[1401]	25/09/12	1,560	1,560	1,509	1,519	-31	-2.00	20,000	-
[1401]	25/09/11	1,502	1,569	1,502	1,550	+45	+2.99	24,000	-
[1401]	25/09/10	1,539	1,539	1,501	1,505	-28	-1.83	16,200	-
[1401]	25/09/09	1,557	1,557	1,514	1,533	-18	-1.16	19,800	-
[1401]	25/09/08	1,510	1,570	1,510	1,551	+57	+3.82	25,400	-
[1401]	25/09/05	1,510	1,525	1,492	1,494	-16	-1.06	15,500	-