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
[1407]	26/10/29	2,153	2,166	2,073	2,122	-64.0	-2.93	481,900	84,156,719,104
[1407]	26/10/28	2,083	2,221	2,079	2,186	+112.0	+5.40	670,700	86,694,903,808
[1407]	26/10/27	2,110	2,144	2,062	2,074	+7.0	+0.34	522,900	82,253,078,528
[1407]	26/10/26	2,050	2,116	2,035	2,067	+23.0	+1.13	527,300	81,975,468,032
[1407]	26/10/23	2,146	2,150	2,044	2,044	-132.0	-6.07	936,800	81,063,305,216
[1407]	26/10/22	2,204	2,271	2,162	2,176	-16.0	-0.73	848,700	86,298,312,704
[1407]	26/10/21	2,191	2,223	2,167	2,192	+38.0	+1.76	543,200	86,932,865,024
[1407]	26/10/20	2,302	2,349	2,153	2,154	-158.0	-6.83	1,000,900	85,425,815,552
[1407]	26/10/19	2,320	2,365	2,280	2,312	+42.0	+1.85	1,037,500	91,691,958,272
[1407]	26/10/16	2,312	2,330	2,178	2,270	+7.0	+0.31	1,612,700	90,026,278,912
[1407]	26/10/15	2,108	2,519	2,051	2,263	+107.0	+4.96	3,738,800	89,748,660,224
[1407]	26/10/14	2,186	2,191	2,138	2,156	+2.0	+0.09	401,200	85,505,130,496
[1407]	26/10/13	2,171	2,188	2,140	2,154	0	+0.00	351,800	85,425,815,552
[1407]	26/10/09	2,147	2,175	2,110	2,154	-21.0	-0.97	390,500	85,425,815,552
[1407]	26/10/08	2,199	2,199	2,127	2,175	-46.0	-2.07	455,600	86,258,655,232
[1407]	26/10/07	2,243	2,266	2,195	2,221	-7.0	-0.31	374,700	88,082,972,672
[1407]	26/10/06	2,210	2,241	2,160	2,228	+13.0	+0.59	241,400	88,360,591,360
[1407]	26/10/05	2,234	2,245	2,194	2,215	-2.0	-0.09	288,700	87,845,019,648
[1407]	26/10/02	2,220	2,234	2,187	2,217	-3.0	-0.14	161,300	87,924,342,784
[1407]	26/10/01	2,220	2,243	2,168	2,220	+19.0	+0.86	391,600	88,043,315,200
[1407]	26/09/30	2,171	2,211	2,138	2,201	+67.0	+3.14	386,800	87,289,790,464
[1407]	26/09/29	2,163	2,183	2,123	2,134	-31.0	-1.43	361,900	84,632,633,344
[1407]	26/09/28	2,206	2,237	2,165	2,165	-2.0	-0.09	339,700	85,862,064,128
[1407]	26/09/25	2,190	2,200	2,153	2,167	-21.0	-0.96	253,300	85,941,379,072
[1407]	26/09/24	2,250	2,260	2,172	2,188	-45.0	-2.02	245,400	86,774,226,944
[1407]	26/09/18	2,258	2,258	2,193	2,233	-7.0	-0.31	517,600	88,558,886,912
[1407]	26/09/17	2,200	2,241	2,197	2,240	+25.0	+1.13	390,200	88,836,497,408
[1407]	26/09/16	2,149	2,225	2,122	2,215	+25.0	+1.14	401,600	87,845,019,648
[1407]	26/09/15	2,228	2,241	2,160	2,190	-84.0	-3.69	401,000	86,853,541,888
[1407]	26/09/14	2,185	2,282	2,160	2,274	+54.0	+2.43	386,100	90,184,908,800
[1407]	26/09/11	2,163	2,266	2,145	2,220	-43.0	-1.90	573,600	88,043,315,200
[1407]	26/09/10	2,307	2,307	2,240	2,263	-124.0	-5.19	686,800	89,748,660,224
[1407]	26/09/09	2,334	2,420	2,334	2,387	+49.0	+2.10	344,300	94,666,399,744
[1407]	26/09/08	2,334	2,381	2,317	2,338	-64.0	-2.66	322,800	92,723,093,504
[1407]	26/09/07	2,387	2,463	2,373	2,402	+39.0	+1.65	318,000	95,261,286,400
[1407]	26/09/04	2,345	2,403	2,309	2,363	-18.0	-0.76	396,900	93,714,579,456
[1407]	26/09/03	2,404	2,432	2,360	2,381	-23.0	-0.96	411,100	94,428,438,528
[1407]	26/09/02	2,598	2,600	2,325	2,404	-258.0	-9.69	1,418,500	95,340,601,344
[1407]	26/09/01	2,625	2,689	2,591	2,662	+37.0	+1.41	322,700	105,572,663,296
[1407]	26/08/31	2,710	2,737	2,624	2,625	-135.0	-4.89	605,300	104,105,271,296
[1407]	26/08/28	2,723	2,785	2,684	2,760	+33.0	+1.21	372,500	109,459,259,392
[1407]	26/08/27	2,762	2,762	2,667	2,727	+6.0	+0.22	542,200	108,150,505,472
[1407]	26/08/26	2,660	2,759	2,619	2,721	+59.0	+2.22	476,200	107,912,552,448
[1407]	26/08/25	2,738	2,738	2,628	2,662	-176.0	-6.20	763,700	105,572,663,296
[1407]	26/08/24	2,795	2,877	2,736	2,838	-7.0	-0.25	451,200	112,552,673,280
[1407]	26/08/21	2,690	2,885	2,679	2,845	+123.0	+4.52	548,300	112,830,283,776
[1407]	26/08/20	2,580	2,735	2,541	2,722	+123.0	+4.73	378,900	107,952,209,920
[1407]	26/08/19	2,768	2,779	2,594	2,599	-141.0	-5.15	401,000	103,074,136,064
[1407]	26/08/18	2,800	2,841	2,740	2,740	-54.0	-1.93	275,700	108,666,077,184
[1407]	26/08/17	2,664	2,820	2,648	2,794	+180.0	+6.89	463,500	110,807,670,784
[1407]	26/08/14	2,803	2,825	2,588	2,614	-189.0	-6.74	521,600	103,669,022,720
[1407]	26/08/13	2,671	2,810	2,671	2,803	+132.0	+4.94	334,100	111,164,604,416
[1407]	26/08/12	2,640	2,698	2,562	2,671	+23.0	+0.87	204,700	105,929,596,928
[1407]	26/08/10	2,730	2,748	2,643	2,648	-33.0	-1.23	258,200	105,017,434,112
[1407]	26/08/07	2,679	2,742	2,644	2,681	-23.0	-0.85	274,800	106,326,188,032
[1407]	26/08/06	2,661	2,762	2,591	2,704	+5.0	+0.19	450,000	107,238,350,848
[1407]	26/08/05	2,733	2,775	2,674	2,699	-31.0	-1.14	356,000	107,040,055,296
[1407]	26/08/04	2,634	2,805	2,612	2,730	+108.0	+4.12	546,500	108,269,486,080
[1407]	26/08/03	2,502	2,641	2,434	2,622	+93.0	+3.68	400,500	103,986,298,880
[1407]	26/07/31	2,575	2,653	2,514	2,529	+54.0	+2.18	550,300	100,297,998,336
[1407]	26/07/30	2,626	2,729	2,466	2,475	-173.0	-6.53	705,200	98,156,404,736
[1407]	26/07/29	2,634	2,691	2,572	2,648	+14.0	+0.53	469,400	105,017,434,112
[1407]	26/07/28	2,751	2,799	2,614	2,634	-149.0	-5.35	592,700	104,462,204,928
[1407]	26/07/27	2,894	2,894	2,733	2,783	-17.0	-0.61	611,900	110,371,422,208
[1407]	26/07/24	2,700	2,822	2,616	2,800	+105.0	+3.90	667,900	111,045,623,808
[1407]	26/07/23	2,676	2,704	2,560	2,695	+54.0	+2.04	516,600	106,881,417,216
[1407]	26/07/22	2,733	2,785	2,621	2,641	-93.0	-3.40	985,300	104,739,823,616
[1407]	26/07/21	2,901	2,938	2,673	2,734	-101.0	-3.56	1,261,800	108,428,124,160
[1407]	26/07/17	2,683	2,869	2,675	2,835	+88	+3.20	1,063,300	-
[1407]	26/07/16	2,803	2,878	2,662	2,747	-55	-1.96	1,808,400	-
[1407]	26/07/15	2,352	2,802	2,339	2,802	+500	+21.72	2,288,300	-
[1407]	26/07/14	2,258	2,327	2,234	2,302	+123	+5.64	588,100	-
[1407]	26/07/13	2,182	2,273	2,165	2,179	+28	+1.30	547,000	-
[1407]	26/07/10	2,294	2,294	2,134	2,151	-123	-5.41	789,500	-
[1407]	26/07/09	2,280	2,318	2,231	2,274	+37	+1.65	277,100	-
[1407]	26/07/08	2,256	2,303	2,236	2,237	-38	-1.67	327,300	-
[1407]	26/07/07	2,330	2,373	2,240	2,275	-46	-1.98	463,900	-
[1407]	26/07/06	2,413	2,413	2,308	2,321	-68	-2.85	358,100	-
[1407]	26/07/03	2,321	2,389	2,318	2,389	+43	+1.83	261,800	-
[1407]	26/07/02	2,356	2,406	2,310	2,346	-60	-2.49	446,400	-
[1407]	26/07/01	2,390	2,423	2,328	2,406	+23	+0.97	340,200	-
[1407]	26/06/30	2,428	2,462	2,350	2,383	-44	-1.81	323,400	-
[1407]	26/06/29	2,395	2,465	2,362	2,427	+82	+3.50	339,200	-
[1407]	26/06/26	2,293	2,360	2,275	2,345	+54	+2.36	365,400	-
[1407]	26/06/25	2,299	2,382	2,290	2,291	-54	-2.30	417,400	-
[1407]	26/06/24	2,375	2,478	2,290	2,345	-55	-2.29	796,700	-
[1407]	26/06/23	2,300	2,469	2,280	2,400	+150	+6.67	1,153,400	-
[1407]	26/06/22	2,212	2,302	2,207	2,250	+34	+1.53	373,000	-
[1407]	26/06/19	2,280	2,325	2,196	2,216	-92	-3.99	545,300	-
[1407]	26/06/18	2,334	2,347	2,285	2,308	-2	-0.09	301,300	-
[1407]	26/06/17	2,220	2,350	2,220	2,310	+54	+2.39	332,800	-
[1407]	26/06/16	2,234	2,357	2,211	2,256	-24	-1.05	408,800	-
[1407]	26/06/15	2,332	2,336	2,240	2,280	-33	-1.43	541,100	-
[1407]	26/06/12	2,305	2,355	2,290	2,313	+8	+0.35	450,200	-
[1407]	26/06/11	2,238	2,348	2,191	2,305	+8	+0.35	663,600	-
[1407]	26/06/10	2,335	2,369	2,251	2,297	-116	-4.81	639,900	-
[1407]	26/06/09	2,498	2,500	2,397	2,413	-37	-1.51	506,000	-
[1407]	26/06/08	2,355	2,506	2,307	2,450	-28	-1.13	458,000	-
[1407]	26/06/05	2,386	2,491	2,290	2,478	+42	+1.72	735,100	-
[1407]	26/06/04	2,564	2,630	2,436	2,436	-142	-5.51	596,600	-
[1407]	26/06/03	2,524	2,612	2,503	2,578	+89	+3.58	632,200	-
[1407]	26/06/02	2,600	2,600	2,430	2,489	-111	-4.27	857,000	-
[1407]	26/06/01	2,595	2,644	2,493	2,600	-95	-3.53	1,103,200	-
[1407]	26/05/29	2,863	2,928	2,691	2,695	-241	-8.21	1,122,600	-
[1407]	26/05/28	3,045	3,045	2,845	2,936	-179	-5.75	644,200	-
[1407]	26/05/27	3,165	3,270	3,075	3,115	+141	+4.74	661,300	-
[1407]	26/05/26	3,010	3,015	2,860	2,974	-17	-0.57	375,100	-
[1407]	26/05/25	2,900	2,992	2,877	2,991	+100	+3.46	511,800	-
[1407]	26/05/22	2,918	2,964	2,833	2,891	-32.0	-1.09	733,800	-
[1407]	26/05/21	3,100	3,150	2,892	2,923	-162.0	-5.25	907,200	-
[1407]	26/05/20	3,040	3,120	2,903	3,085	+45.0	+1.48	794,500	-
[1407]	26/05/19	3,015	3,085	2,839	3,040	+60.0	+2.01	684,400	-
[1407]	26/05/18	3,030	3,065	2,901	2,980	-25.0	-0.83	467,800	-
[1407]	26/05/15	3,140	3,200	2,985	3,005	-65.0	-2.12	609,400	-
[1407]	26/05/14	3,040	3,185	2,980	3,070	+55.0	+1.82	714,300	-
[1407]	26/05/13	2,850	3,025	2,790	3,015	+65	+2.20	694,600	-
[1407]	26/05/12	3,180	3,200	2,917	2,950	-165	-5.30	1,153,700	-
[1407]	26/05/11	3,110	3,230	3,050	3,115	+135	+4.53	746,600	-
[1407]	26/05/08	2,862	3,000	2,830	2,980	+120	+4.20	708,400	-
[1407]	26/05/07	2,880	2,947	2,714	2,860	-24	-0.83	1,297,000	-
[1407]	26/05/01	2,927	3,090	2,820	2,884	+7	+0.24	1,520,300	-
[1407]	26/04/30	2,731	2,915	2,702	2,877	+121	+4.39	1,548,900	-
[1407]	26/04/28	2,683	2,762	2,620	2,756	+119	+4.51	885,400	-
[1407]	26/04/27	2,541	2,710	2,495	2,637	+89	+3.49	1,610,400	-
[1407]	26/04/24	2,383	2,598	2,383	2,548	+192	+8.15	1,391,900	-
[1407]	26/04/23	2,320	2,424	2,310	2,356	+86	+3.79	1,043,700	-
[1407]	26/04/22	2,288	2,295	2,211	2,270	-18	-0.79	549,000	-
[1407]	26/04/21	2,305	2,357	2,274	2,288	+9	+0.39	923,400	-
[1407]	26/04/20	2,205	2,330	2,161	2,279	+40	+1.79	996,600	-
[1407]	26/04/17	2,320	2,374	2,206	2,239	-81	-3.49	1,357,400	-
[1407]	26/04/16	2,096	2,371	2,090	2,320	+198	+9.33	1,902,000	-
[1407]	26/04/15	1,944	2,163	1,903	2,122	+175	+8.99	2,113,400	-
[1407]	26/04/14	1,815	1,947	1,730	1,947	+92	+4.96	1,755,400	-
[1407]	26/04/13	1,843	1,863	1,802	1,855	+7	+0.38	750,200	-
[1407]	26/04/10	1,890	1,920	1,827	1,848	+24	+1.32	669,900	-
[1407]	26/04/09	1,834	1,841	1,803	1,824	-14	-0.76	395,700	-
[1407]	26/04/08	1,872	1,903	1,833	1,838	+7	+0.38	434,700	-
[1407]	26/04/07	1,882	1,906	1,806	1,831	-69	-3.63	393,000	-
[1407]	26/04/06	1,912	1,944	1,894	1,900	+4	+0.21	354,600	-
[1407]	26/04/03	1,838	1,932	1,824	1,896	+62	+3.38	451,100	-
[1407]	26/04/02	1,831	1,899	1,821	1,834	+4	+0.22	371,600	-
[1407]	26/04/01	1,774	1,830	1,770	1,830	+75	+4.27	421,400	-
[1407]	26/03/31	1,780	1,816	1,736	1,755	-37	-2.06	517,700	-
[1407]	26/03/30	1,685	1,809	1,668	1,792	+76	+4.43	979,000	-
[1407]	26/03/27	1,723	1,768	1,713	1,716	0	0.00	294,800	-
[1407]	26/03/26	1,791	1,806	1,705	1,716	-84	-4.67	376,800	-
[1407]	26/03/25	1,755	1,816	1,750	1,800	+77	+4.47	367,700	-
[1407]	26/03/24	1,710	1,748	1,663	1,723	+53	+3.17	566,000	-
[1407]	26/03/23	1,670	1,693	1,604	1,670	-80	-4.57	910,300	-
[1407]	26/03/19	1,758	1,799	1,730	1,750	-101	-5.46	910,600	-
[1407]	26/03/18	1,805	1,870	1,801	1,851	+6	+0.33	688,600	-
[1407]	26/03/17	2,027	2,050	1,833	1,845	-82	-4.26	1,429,800	-
[1407]	26/03/16	1,951	2,040	1,897	1,927	+56	+2.99	1,586,700	-
[1407]	26/03/13	1,710	1,935	1,696	1,871	+161	+9.42	1,492,900	-
[1407]	26/03/12	1,669	1,730	1,665	1,710	+17	+1.00	388,700	-
[1407]	26/03/11	1,643	1,725	1,636	1,693	+62	+3.80	378,400	-
[1407]	26/03/10	1,604	1,654	1,600	1,631	+51	+3.23	249,500	-
[1407]	26/03/09	1,550	1,585	1,512	1,580	-45	-2.77	548,300	-
[1407]	26/03/06	1,603	1,646	1,601	1,625	+4	+0.25	230,000	-
[1407]	26/03/05	1,630	1,669	1,603	1,621	+46	+2.92	327,200	-
[1407]	26/03/04	1,617	1,650	1,540	1,575	-92	-5.52	586,400	-
[1407]	26/03/03	1,788	1,800	1,667	1,667	-94	-5.34	503,400	-
[1407]	26/03/02	1,731	1,763	1,710	1,761	+22	+1.27	450,500	-
[1407]	26/02/27	1,688	1,740	1,652	1,739	+64	+3.82	389,500	-
[1407]	26/02/26	1,649	1,707	1,645	1,675	+2	+0.12	401,100	-
[1407]	26/02/25	1,685	1,689	1,661	1,673	-17	-1.01	563,100	-
[1407]	26/02/24	1,692	1,725	1,667	1,690	-2	-0.12	438,600	-
[1407]	26/02/20	1,742	1,752	1,691	1,692	-49	-2.81	408,200	-
[1407]	26/02/19	1,765	1,777	1,723	1,741	-19	-1.08	317,200	-
[1407]	26/02/18	1,773	1,805	1,754	1,760	+1	+0.06	424,500	-
[1407]	26/02/17	1,770	1,830	1,741	1,759	+55	+3.23	642,300	-
[1407]	26/02/16	1,720	1,724	1,693	1,704	+27	+1.61	266,100	-
[1407]	26/02/13	1,732	1,754	1,665	1,677	-44	-2.56	408,800	-
[1407]	26/02/12	1,652	1,729	1,647	1,721	+74	+4.49	514,100	-
[1407]	26/02/10	1,630	1,651	1,625	1,647	+26	+1.60	282,600	-
[1407]	26/02/09	1,647	1,648	1,616	1,621	+2	+0.12	214,600	-
[1407]	26/02/06	1,613	1,624	1,596	1,619	-4	-0.25	288,800	-
[1407]	26/02/05	1,607	1,636	1,602	1,623	+21	+1.31	202,300	-
[1407]	26/02/04	1,609	1,619	1,596	1,602	-16	-0.99	286,700	-
[1407]	26/02/03	1,571	1,618	1,571	1,618	+54	+3.45	228,900	-
[1407]	26/02/02	1,580	1,598	1,551	1,564	-27	-1.70	404,100	-
[1407]	26/01/30	1,577	1,599	1,567	1,591	-4	-0.25	209,600	-
[1407]	26/01/29	1,581	1,600	1,542	1,595	+5	+0.31	365,100	-
[1407]	26/01/28	1,619	1,640	1,585	1,590	-42	-2.57	419,700	-
[1407]	26/01/27	1,623	1,657	1,603	1,632	+24	+1.49	380,800	-
[1407]	26/01/26	1,648	1,660	1,603	1,608	-37	-2.25	438,900	-
[1407]	26/01/23	1,648	1,676	1,601	1,645	+17	+1.04	538,900	-
[1407]	26/01/22	1,648	1,648	1,595	1,628	-20	-1.21	640,400	-
[1407]	26/01/21	1,611	1,668	1,611	1,648	+32	+1.98	709,400	-
[1407]	26/01/20	1,643	1,672	1,606	1,616	+2	+0.12	570,800	-
[1407]	26/01/19	1,599	1,627	1,573	1,614	+55	+3.53	677,600	-
[1407]	26/01/16	1,559	1,573	1,510	1,559	-14	-0.89	515,600	-
[1407]	26/01/15	1,531	1,585	1,497	1,573	+42	+2.74	669,000	-
[1407]	26/01/14	1,522	1,546	1,472	1,531	+31	+2.07	1,222,200	-
[1407]	26/01/13	1,545	1,553	1,485	1,500	-15	-0.99	841,400	-
[1407]	26/01/09	1,517	1,528	1,505	1,515	+1	+0.07	495,600	-
[1407]	26/01/08	1,531	1,531	1,488	1,514	-40	-2.57	795,700	-
[1407]	26/01/07	1,532	1,554	1,528	1,554	-5	-0.32	390,200	-
[1407]	26/01/06	1,588	1,594	1,551	1,559	-16	-1.02	410,200	-
[1407]	26/01/05	1,563	1,610	1,557	1,575	+47	+3.08	505,500	-
[1407]	25/12/30	1,550	1,558	1,527	1,528	-33	-2.11	397,600	-
[1407]	25/12/29	1,555	1,627	1,543	1,561	+23	+1.50	523,200	-
[1407]	25/12/26	1,530	1,541	1,516	1,538	+12	+0.79	335,300	-
[1407]	25/12/25	1,530	1,550	1,514	1,526	-6	-0.39	444,800	-
[1407]	25/12/24	1,484	1,570	1,484	1,532	+73	+5.00	987,600	-
[1407]	25/12/23	1,433	1,459	1,407	1,459	+9	+0.62	425,900	-
[1407]	25/12/22	1,420	1,463	1,410	1,450	+56	+4.02	772,500	-
[1407]	25/12/19	1,356	1,408	1,352	1,394	+32	+2.35	921,700	-
[1407]	25/12/18	1,345	1,362	1,328	1,362	+27	+2.02	423,600	-
[1407]	25/12/17	1,350	1,355	1,334	1,335	-12	-0.89	421,200	-
[1407]	25/12/16	1,365	1,372	1,347	1,347	-38	-2.74	609,700	-
[1407]	25/12/15	1,365	1,392	1,357	1,385	-2	-0.14	574,200	-
[1407]	25/12/12	1,394	1,399	1,373	1,387	-7	-0.50	437,600	-
[1407]	25/12/11	1,410	1,415	1,390	1,394	-10	-0.71	337,700	-
[1407]	25/12/10	1,420	1,434	1,403	1,404	-11	-0.78	344,400	-
[1407]	25/12/09	1,409	1,444	1,400	1,415	+15	+1.07	478,700	-
[1407]	25/12/08	1,400	1,407	1,375	1,400	+3	+0.21	522,800	-
[1407]	25/12/05	1,400	1,411	1,383	1,397	-9	-0.64	403,100	-
[1407]	25/12/04	1,402	1,413	1,385	1,406	-9	-0.64	394,000	-
[1407]	25/12/03	1,425	1,433	1,401	1,415	-11	-0.77	257,300	-
[1407]	25/12/02	1,474	1,481	1,410	1,426	-48	-3.26	450,400	-
[1407]	25/12/01	1,500	1,505	1,460	1,474	-55	-3.60	401,600	-
[1407]	25/11/28	1,473	1,539	1,465	1,529	+58	+3.94	587,500	-
[1407]	25/11/27	1,515	1,523	1,460	1,471	-29	-1.93	553,800	-
[1407]	25/11/26	1,466	1,517	1,459	1,500	+41	+2.81	755,000	-
[1407]	25/11/25	1,415	1,467	1,387	1,459	+74	+5.34	899,100	-
[1407]	25/11/21	1,309	1,385	1,294	1,385	+51	+3.82	580,500	-
[1407]	25/11/20	1,389	1,404	1,315	1,334	-58	-4.17	657,800	-
[1407]	25/11/19	1,406	1,419	1,383	1,392	-16	-1.14	339,300	-
[1407]	25/11/18	1,456	1,460	1,401	1,408	-77	-5.19	527,600	-
[1407]	25/11/17	1,477	1,490	1,471	1,485	-5	-0.34	228,500	-
[1407]	25/11/14	1,466	1,495	1,461	1,490	+11	+0.74	262,000	-
[1407]	25/11/13	1,483	1,493	1,467	1,479	0	0.00	238,500	-
[1407]	25/11/12	1,484	1,492	1,464	1,479	-26	-1.73	289,500	-
[1407]	25/11/11	1,518	1,519	1,495	1,505	-13	-0.86	173,000	-
[1407]	25/11/10	1,546	1,549	1,516	1,518	-1	-0.07	242,000	-
[1407]	25/11/07	1,480	1,522	1,463	1,519	+35	+2.36	306,000	-
[1407]	25/11/06	1,470	1,502	1,463	1,484	+30	+2.06	291,900	-
[1407]	25/11/05	1,450	1,460	1,414	1,454	-20	-1.36	397,500	-
[1407]	25/11/04	1,450	1,485	1,442	1,474	-3	-0.20	430,900	-
[1407]	25/10/31	1,481	1,527	1,468	1,477	-1	-0.07	487,100	-
[1407]	25/10/30	1,511	1,516	1,474	1,478	-57	-3.71	625,600	-
[1407]	25/10/29	1,584	1,604	1,535	1,535	-49	-3.09	497,800	-
[1407]	25/10/28	1,604	1,605	1,538	1,584	-36	-2.22	700,200	-
[1407]	25/10/27	1,707	1,715	1,617	1,620	-47	-2.82	548,600	-
[1407]	25/10/24	1,634	1,669	1,607	1,667	+54	+3.35	500,300	-
[1407]	25/10/23	1,614	1,636	1,602	1,613	-15	-0.92	559,800	-
[1407]	25/10/22	1,712	1,734	1,628	1,628	-85	-4.96	721,800	-
[1407]	25/10/21	1,715	1,764	1,710	1,713	-2	-0.12	421,300	-
[1407]	25/10/20	1,700	1,715	1,682	1,715	+8	+0.47	387,500	-
[1407]	25/10/17	1,757	1,763	1,679	1,707	-90	-5.01	659,100	-
[1407]	25/10/16	1,696	1,817	1,696	1,797	+21	+1.18	825,900	-
[1407]	25/10/15	1,872	1,924	1,742	1,776	-94	-5.03	1,246,200	-
[1407]	25/10/14	1,835	1,924	1,831	1,870	-1	-0.05	523,800	-
[1407]	25/10/10	1,885	1,887	1,850	1,871	+7	+0.38	360,100	-
[1407]	25/10/09	1,854	1,879	1,823	1,864	-4	-0.21	413,600	-
[1407]	25/10/08	1,817	1,868	1,801	1,868	+43	+2.36	464,400	-
[1407]	25/10/07	1,773	1,834	1,735	1,825	+44	+2.47	672,200	-
[1407]	25/10/06	1,833	1,900	1,719	1,781	-212	-10.64	1,219,800	-
[1407]	25/10/03	1,900	2,000	1,900	1,993	+102	+5.39	378,200	-
[1407]	25/10/02	1,860	1,897	1,845	1,891	+39	+2.11	226,000	-
[1407]	25/10/01	1,925	1,933	1,852	1,852	-107	-5.46	315,900	-
[1407]	25/09/30	2,000	2,020	1,933	1,959	+49	+2.57	450,900	-
[1407]	25/09/29	1,950	1,967	1,902	1,910	-51	-2.60	485,000	-
[1407]	25/09/26	1,904	1,963	1,902	1,961	+28	+1.45	409,800	-
[1407]	25/09/25	1,829	1,946	1,820	1,933	+113	+6.21	680,400	-
[1407]	25/09/24	1,850	1,855	1,796	1,820	+48	+2.71	383,500	-
[1407]	25/09/22	1,782	1,806	1,772	1,772	-10	-0.56	118,500	-
[1407]	25/09/19	1,783	1,803	1,748	1,782	-1	-0.06	384,900	-
[1407]	25/09/18	1,817	1,817	1,778	1,783	-12	-0.67	165,000	-
[1407]	25/09/17	1,851	1,851	1,795	1,795	-80	-4.27	329,200	-
[1407]	25/09/16	1,850	1,875	1,826	1,875	+65	+3.59	248,600	-
[1407]	25/09/12	1,800	1,843	1,800	1,810	+23	+1.29	321,800	-
[1407]	25/09/11	1,819	1,822	1,776	1,787	-39	-2.14	249,000	-
[1407]	25/09/10	1,859	1,874	1,826	1,826	-19	-1.03	287,300	-
[1407]	25/09/09	1,915	1,946	1,835	1,845	-73	-3.81	446,900	-
[1407]	25/09/08	1,906	1,927	1,867	1,918	+52	+2.79	572,600	-
[1407]	25/09/05	1,776	1,866	1,765	1,866	+73	+4.07	547,100	-