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
[1433]	26/10/29	1,193	1,199	1,183	1,196	-2.0	-0.17	35,800	10,610,260,992
[1433]	26/10/28	1,200	1,210	1,196	1,198	-2.0	-0.17	25,700	10,628,003,840
[1433]	26/10/27	1,203	1,206	1,199	1,200	-14.0	-1.15	14,900	10,645,747,712
[1433]	26/10/26	1,190	1,219	1,190	1,214	+31.0	+2.62	28,400	10,769,947,648
[1433]	26/10/23	1,187	1,191	1,172	1,183	-14.0	-1.17	38,300	10,494,931,968
[1433]	26/10/22	1,204	1,210	1,197	1,197	-7.0	-0.58	20,900	10,619,132,928
[1433]	26/10/21	1,200	1,207	1,193	1,204	+18.0	+1.52	25,600	10,681,233,408
[1433]	26/10/20	1,199	1,208	1,185	1,186	-15.0	-1.25	56,300	10,521,546,752
[1433]	26/10/19	1,200	1,207	1,195	1,201	-9.0	-0.74	17,500	10,654,618,624
[1433]	26/10/16	1,190	1,214	1,189	1,210	+30.0	+2.54	29,600	10,734,461,952
[1433]	26/10/15	1,196	1,197	1,180	1,180	-21.0	-1.75	36,700	10,468,318,208
[1433]	26/10/14	1,201	1,206	1,196	1,201	-19.0	-1.56	24,800	10,654,618,624
[1433]	26/10/13	1,210	1,220	1,200	1,220	+14.0	+1.16	31,400	10,823,176,192
[1433]	26/10/09	1,195	1,216	1,195	1,206	+12.0	+1.01	41,500	10,698,976,256
[1433]	26/10/08	1,226	1,226	1,190	1,194	-31.0	-2.53	58,600	10,592,518,144
[1433]	26/10/07	1,212	1,226	1,212	1,225	+7.0	+0.57	22,600	10,867,533,824
[1433]	26/10/06	1,211	1,229	1,204	1,218	+8.0	+0.66	44,000	10,805,433,344
[1433]	26/10/05	1,206	1,217	1,189	1,210	+9.0	+0.75	33,700	10,734,461,952
[1433]	26/10/02	1,195	1,206	1,189	1,201	+6.0	+0.50	29,800	10,654,618,624
[1433]	26/10/01	1,189	1,200	1,180	1,195	+6.0	+0.50	33,100	10,601,390,080
[1433]	26/09/30	1,181	1,199	1,176	1,189	+8.0	+0.68	22,700	10,548,161,536
[1433]	26/09/29	1,189	1,189	1,178	1,181	-8.0	-0.67	34,400	10,477,189,120
[1433]	26/09/28	1,207	1,207	1,189	1,189	-18.0	-1.49	21,100	10,548,161,536
[1433]	26/09/25	1,201	1,219	1,195	1,207	+7.0	+0.58	38,500	10,707,847,168
[1433]	26/09/24	1,210	1,213	1,200	1,200	-3.0	-0.25	22,800	10,645,747,712
[1433]	26/09/18	1,209	1,209	1,193	1,203	-12.0	-0.99	37,000	10,672,361,472
[1433]	26/09/17	1,200	1,220	1,200	1,215	+18.0	+1.50	33,500	10,778,818,560
[1433]	26/09/16	1,198	1,210	1,192	1,197	+3.0	+0.25	53,900	10,619,132,928
[1433]	26/09/15	1,202	1,206	1,150	1,194	+5.0	+0.42	203,700	10,592,518,144
[1433]	26/09/14	1,199	1,212	1,177	1,189	-15.0	-1.25	127,900	10,548,161,536
[1433]	26/09/11	1,226	1,226	1,198	1,204	-30.0	-2.43	88,100	10,681,233,408
[1433]	26/09/10	1,176	1,246	1,168	1,234	-2.0	-0.16	364,600	10,934,363,136
[1433]	26/09/09	1,252	1,265	1,230	1,236	-31.0	-2.45	189,100	10,952,084,480
[1433]	26/09/08	1,277	1,290	1,266	1,267	-10.0	-0.78	84,100	11,226,772,480
[1433]	26/09/07	1,293	1,303	1,273	1,277	-12.0	-0.93	81,700	11,315,382,272
[1433]	26/09/04	1,268	1,296	1,268	1,289	+19.0	+1.50	55,900	11,421,713,408
[1433]	26/09/03	1,282	1,289	1,266	1,270	+1.0	+0.08	47,200	11,253,355,520
[1433]	26/09/02	1,282	1,286	1,260	1,269	-29.0	-2.23	76,900	11,244,494,848
[1433]	26/09/01	1,306	1,320	1,292	1,298	-13.0	-0.99	50,500	11,501,461,504
[1433]	26/08/31	1,280	1,336	1,268	1,311	+11.0	+0.85	91,500	11,616,653,312
[1433]	26/08/28	1,265	1,321	1,262	1,300	+32.0	+2.52	128,800	11,519,182,848
[1433]	26/08/27	1,236	1,268	1,234	1,268	+35.0	+2.84	84,200	11,235,634,176
[1433]	26/08/26	1,219	1,240	1,219	1,233	+9.0	+0.74	38,700	10,925,502,464
[1433]	26/08/25	1,200	1,225	1,200	1,224	+22.0	+1.83	37,400	10,845,753,344
[1433]	26/08/24	1,195	1,209	1,189	1,202	+7.0	+0.59	52,800	10,650,813,440
[1433]	26/08/21	1,188	1,201	1,187	1,195	-5.0	-0.42	12,500	10,588,787,712
[1433]	26/08/20	1,192	1,207	1,187	1,200	+9.0	+0.76	27,400	10,633,092,096
[1433]	26/08/19	1,200	1,200	1,186	1,191	-11.0	-0.92	32,600	10,553,344,000
[1433]	26/08/18	1,196	1,215	1,191	1,202	+12.0	+1.01	56,500	10,650,813,440
[1433]	26/08/17	1,162	1,190	1,162	1,190	+28.0	+2.41	58,300	10,544,483,328
[1433]	26/08/14	1,145	1,165	1,145	1,162	+19.0	+1.66	40,600	10,296,377,344
[1433]	26/08/13	1,148	1,157	1,135	1,143	-5.0	-0.44	49,900	10,128,020,480
[1433]	26/08/12	1,143	1,157	1,143	1,148	+8.0	+0.70	33,000	10,172,324,864
[1433]	26/08/10	1,124	1,148	1,124	1,140	+16.0	+1.42	29,400	10,101,437,440
[1433]	26/08/07	1,117	1,136	1,117	1,124	0	+0.00	23,400	9,959,662,592
[1433]	26/08/06	1,112	1,125	1,112	1,124	+10.0	+0.90	19,500	9,959,662,592
[1433]	26/08/05	1,121	1,122	1,110	1,114	+4.0	+0.36	18,300	9,871,053,824
[1433]	26/08/04	1,120	1,125	1,107	1,110	-9.0	-0.80	23,600	9,835,610,112
[1433]	26/08/03	1,120	1,126	1,099	1,119	-9.0	-0.80	31,800	9,915,358,208
[1433]	26/07/31	1,105	1,150	1,101	1,128	+23.0	+2.08	67,300	9,995,106,304
[1433]	26/07/30	1,126	1,130	1,097	1,105	-32.0	-2.81	116,400	9,791,305,728
[1433]	26/07/29	1,155	1,161	1,133	1,137	-10.0	-0.87	124,400	10,074,854,400
[1433]	26/07/28	1,168	1,170	1,145	1,147	-9.0	-0.78	35,300	10,163,464,192
[1433]	26/07/27	1,144	1,159	1,144	1,156	+12.0	+1.05	25,800	10,243,212,288
[1433]	26/07/24	1,142	1,152	1,140	1,144	-7.0	-0.61	18,900	10,136,881,152
[1433]	26/07/23	1,144	1,153	1,144	1,151	+7.0	+0.61	13,500	10,198,907,904
[1433]	26/07/22	1,146	1,158	1,144	1,144	-1.0	-0.09	32,600	10,136,881,152
[1433]	26/07/21	1,142	1,158	1,138	1,145	+12.0	+1.06	26,800	10,145,741,824
[1433]	26/07/17	1,150	1,150	1,122	1,133	-12	-1.05	39,200	-
[1433]	26/07/16	1,146	1,151	1,141	1,145	-8	-0.69	21,900	-
[1433]	26/07/15	1,144	1,153	1,138	1,153	+11	+0.96	20,400	-
[1433]	26/07/14	1,133	1,142	1,133	1,142	+9	+0.79	25,700	-
[1433]	26/07/13	1,148	1,155	1,132	1,133	-15	-1.31	21,600	-
[1433]	26/07/10	1,141	1,150	1,135	1,148	+15	+1.32	19,800	-
[1433]	26/07/09	1,136	1,150	1,132	1,133	-2	-0.18	17,000	-
[1433]	26/07/08	1,150	1,158	1,135	1,135	-10	-0.87	30,500	-
[1433]	26/07/07	1,149	1,159	1,144	1,145	+3	+0.26	40,300	-
[1433]	26/07/06	1,130	1,148	1,127	1,142	-4	-0.35	39,700	-
[1433]	26/07/03	1,142	1,149	1,134	1,146	+12	+1.06	39,700	-
[1433]	26/07/02	1,122	1,146	1,122	1,134	+12	+1.07	56,100	-
[1433]	26/07/01	1,130	1,135	1,120	1,122	-5	-0.44	18,100	-
[1433]	26/06/30	1,129	1,131	1,123	1,127	-2	-0.18	14,300	-
[1433]	26/06/29	1,126	1,146	1,122	1,129	+8	+0.71	36,200	-
[1433]	26/06/26	1,132	1,146	1,119	1,121	-11	-0.97	39,800	-
[1433]	26/06/25	1,122	1,133	1,120	1,132	+13	+1.16	18,100	-
[1433]	26/06/24	1,127	1,141	1,117	1,119	-10	-0.89	29,800	-
[1433]	26/06/23	1,145	1,145	1,128	1,129	-17	-1.48	28,300	-
[1433]	26/06/22	1,150	1,159	1,139	1,146	-8	-0.69	36,900	-
[1433]	26/06/19	1,149	1,161	1,136	1,154	-3	-0.26	51,000	-
[1433]	26/06/18	1,163	1,173	1,146	1,157	-12	-1.03	46,500	-
[1433]	26/06/17	1,150	1,192	1,150	1,169	+21	+1.83	97,400	-
[1433]	26/06/16	1,150	1,165	1,140	1,148	+3	+0.26	64,200	-
[1433]	26/06/15	1,130	1,157	1,124	1,145	+25	+2.23	102,100	-
[1433]	26/06/12	1,123	1,148	1,109	1,120	+18	+1.63	117,300	-
[1433]	26/06/11	1,113	1,123	1,091	1,102	-18	-1.61	168,200	-
[1433]	26/06/10	1,120	1,177	1,106	1,120	+103	+10.13	664,300	-
[1433]	26/06/09	1,020	1,029	1,004	1,017	+4	+0.39	107,100	-
[1433]	26/06/08	1,015	1,025	1,004	1,013	-21	-2.03	76,600	-
[1433]	26/06/05	1,015	1,037	1,010	1,034	+30	+2.99	56,100	-
[1433]	26/06/04	1,015	1,015	1,003	1,004	-10	-0.99	37,400	-
[1433]	26/06/03	1,019	1,025	1,005	1,014	-1	-0.10	42,400	-
[1433]	26/06/02	1,029	1,029	1,008	1,015	-9	-0.88	63,100	-
[1433]	26/06/01	1,066	1,066	1,022	1,024	-35	-3.31	56,600	-
[1433]	26/05/29	1,048	1,067	1,048	1,059	+11	+1.05	51,000	-
[1433]	26/05/28	1,039	1,049	1,037	1,048	+8	+0.77	54,000	-
[1433]	26/05/27	1,032	1,042	1,026	1,040	+18	+1.76	61,900	-
[1433]	26/05/26	1,015	1,027	1,009	1,022	+7	+0.69	30,000	-
[1433]	26/05/25	1,022	1,028	1,009	1,015	-5	-0.49	54,300	-
[1433]	26/05/22	1,014	1,028	1,010	1,020	+5.0	+0.49	42,500	-
[1433]	26/05/21	1,016	1,026	1,014	1,015	+9.0	+0.89	38,500	-
[1433]	26/05/20	1,027	1,029	1,003	1,006	-20.0	-1.95	115,800	-
[1433]	26/05/19	1,026	1,046	1,025	1,026	-10.0	-0.97	31,700	-
[1433]	26/05/18	1,042	1,047	1,023	1,036	-6.0	-0.58	76,900	-
[1433]	26/05/15	1,028	1,048	1,028	1,042	+17.0	+1.66	42,800	-
[1433]	26/05/14	1,043	1,043	1,025	1,025	-15.0	-1.44	50,400	-
[1433]	26/05/13	1,031	1,045	1,031	1,040	+8.0	+0.78	33,300	-
[1433]	26/05/12	1,047	1,047	1,030	1,032	-8.0	-0.77	33,000	-
[1433]	26/05/11	1,042	1,046	1,033	1,040	+3.0	+0.29	51,000	-
[1433]	26/05/08	1,035	1,042	1,029	1,037	+6.0	+0.58	57,100	-
[1433]	26/05/07	1,025	1,035	1,024	1,031	+8.0	+0.78	56,300	-
[1433]	26/05/01	1,027	1,030	1,018	1,023	-6.0	-0.58	63,200	-
[1433]	26/04/30	1,053	1,053	1,026	1,029	-23.0	-2.19	72,300	-
[1433]	26/04/28	1,033	1,054	1,033	1,052	+19.0	+1.84	52,800	-
[1433]	26/04/27	1,040	1,042	1,032	1,033	-3	-0.29	33,300	-
[1433]	26/04/24	1,041	1,043	1,028	1,036	-2	-0.19	36,500	-
[1433]	26/04/23	1,048	1,048	1,030	1,038	-1	-0.10	63,500	-
[1433]	26/04/22	1,051	1,053	1,037	1,039	-12	-1.14	47,100	-
[1433]	26/04/21	1,066	1,069	1,051	1,051	-12	-1.13	42,300	-
[1433]	26/04/20	1,067	1,068	1,057	1,063	+2	+0.19	65,600	-
[1433]	26/04/17	1,063	1,075	1,058	1,061	+4	+0.38	62,100	-
[1433]	26/04/16	1,049	1,066	1,046	1,057	+12	+1.15	88,400	-
[1433]	26/04/15	1,060	1,069	1,038	1,045	-24	-2.25	188,400	-
[1433]	26/04/14	1,060	1,069	1,052	1,069	+18	+1.71	150,600	-
[1433]	26/04/13	1,033	1,052	1,026	1,051	+10	+0.96	194,800	-
[1433]	26/04/10	1,107	1,111	1,037	1,041	-88	-7.79	707,000	-
[1433]	26/04/09	1,218	1,221	1,127	1,129	-81	-6.69	409,000	-
[1433]	26/04/08	1,202	1,213	1,192	1,210	+37	+3.15	77,000	-
[1433]	26/04/07	1,191	1,198	1,173	1,173	-7	-0.59	37,700	-
[1433]	26/04/06	1,175	1,187	1,175	1,180	+5	+0.43	28,000	-
[1433]	26/04/03	1,190	1,196	1,172	1,175	-23	-1.92	92,700	-
[1433]	26/04/02	1,199	1,217	1,196	1,198	0	0.00	61,800	-
[1433]	26/04/01	1,191	1,203	1,176	1,198	+31	+2.66	61,600	-
[1433]	26/03/31	1,165	1,181	1,157	1,167	-11	-0.93	38,500	-
[1433]	26/03/30	1,172	1,180	1,162	1,178	-23	-1.92	63,500	-
[1433]	26/03/27	1,185	1,205	1,184	1,201	+15	+1.26	58,300	-
[1433]	26/03/26	1,202	1,204	1,180	1,186	-8	-0.67	58,100	-
[1433]	26/03/25	1,180	1,202	1,180	1,194	+19	+1.62	92,300	-
[1433]	26/03/24	1,171	1,177	1,157	1,175	+34	+2.98	79,400	-
[1433]	26/03/23	1,148	1,157	1,132	1,141	-37	-3.14	120,900	-
[1433]	26/03/19	1,183	1,198	1,175	1,178	-32	-2.64	85,700	-
[1433]	26/03/18	1,186	1,210	1,180	1,210	+34	+2.89	89,700	-
[1433]	26/03/17	1,163	1,188	1,160	1,176	+25	+2.17	115,800	-
[1433]	26/03/16	1,157	1,173	1,135	1,151	-17	-1.46	209,200	-
[1433]	26/03/13	1,179	1,185	1,146	1,168	-101	-7.96	649,700	-
[1433]	26/03/12	1,280	1,291	1,258	1,269	-23	-1.78	167,300	-
[1433]	26/03/11	1,298	1,316	1,290	1,292	+14	+1.10	54,600	-
[1433]	26/03/10	1,261	1,280	1,244	1,278	+37	+2.98	96,200	-
[1433]	26/03/09	1,220	1,246	1,220	1,241	-39	-3.05	125,200	-
[1433]	26/03/06	1,310	1,314	1,276	1,280	-48	-3.61	72,300	-
[1433]	26/03/05	1,311	1,343	1,310	1,328	+76	+6.07	81,500	-
[1433]	26/03/04	1,300	1,308	1,244	1,252	-65	-4.94	173,100	-
[1433]	26/03/03	1,345	1,349	1,314	1,317	-24	-1.79	152,600	-
[1433]	26/03/02	1,318	1,341	1,301	1,341	-13	-0.96	131,000	-
[1433]	26/02/27	1,292	1,355	1,291	1,354	+68	+5.29	231,700	-
[1433]	26/02/26	1,278	1,302	1,278	1,286	+19	+1.50	95,200	-
[1433]	26/02/25	1,282	1,284	1,267	1,267	-13	-1.02	54,900	-
[1433]	26/02/24	1,274	1,284	1,253	1,280	+9	+0.71	80,500	-
[1433]	26/02/20	1,264	1,273	1,252	1,271	+1	+0.08	53,100	-
[1433]	26/02/19	1,276	1,278	1,260	1,270	0	0.00	60,600	-
[1433]	26/02/18	1,255	1,270	1,255	1,270	+20	+1.60	49,100	-
[1433]	26/02/17	1,245	1,253	1,231	1,250	+10	+0.81	67,500	-
[1433]	26/02/16	1,219	1,240	1,213	1,240	+29	+2.39	62,000	-
[1433]	26/02/13	1,222	1,228	1,203	1,211	-13	-1.06	94,900	-
[1433]	26/02/12	1,221	1,227	1,212	1,224	+3	+0.25	53,300	-
[1433]	26/02/10	1,205	1,236	1,205	1,221	+24	+2.01	84,000	-
[1433]	26/02/09	1,197	1,201	1,176	1,197	0	0.00	81,500	-
[1433]	26/02/06	1,183	1,197	1,169	1,197	+9	+0.76	79,700	-
[1433]	26/02/05	1,188	1,204	1,178	1,188	+8	+0.68	134,000	-
[1433]	26/02/04	1,182	1,187	1,173	1,180	+3	+0.25	81,800	-
[1433]	26/02/03	1,175	1,193	1,162	1,177	+23	+1.99	119,100	-
[1433]	26/02/02	1,176	1,190	1,152	1,154	-22	-1.87	153,700	-
[1433]	26/01/30	1,192	1,207	1,167	1,176	-35	-2.89	216,500	-
[1433]	26/01/29	1,211	1,229	1,189	1,211	-115	-8.67	398,700	-
[1433]	26/01/28	1,336	1,338	1,322	1,326	-15	-1.12	168,200	-
[1433]	26/01/27	1,338	1,341	1,334	1,341	+6	+0.45	60,400	-
[1433]	26/01/26	1,344	1,354	1,335	1,335	-15	-1.11	113,400	-
[1433]	26/01/23	1,321	1,350	1,320	1,350	+31	+2.35	93,000	-
[1433]	26/01/22	1,330	1,340	1,319	1,319	-6	-0.45	92,900	-
[1433]	26/01/21	1,315	1,325	1,311	1,325	+2	+0.15	56,100	-
[1433]	26/01/20	1,320	1,323	1,311	1,323	+8	+0.61	64,100	-
[1433]	26/01/19	1,306	1,318	1,304	1,315	+10	+0.77	92,200	-
[1433]	26/01/16	1,311	1,311	1,287	1,305	+3	+0.23	99,700	-
[1433]	26/01/15	1,310	1,320	1,283	1,302	+13	+1.01	173,700	-
[1433]	26/01/14	1,279	1,296	1,273	1,289	+9	+0.70	83,500	-
[1433]	26/01/13	1,300	1,300	1,276	1,280	-6	-0.47	106,700	-
[1433]	26/01/09	1,281	1,296	1,281	1,286	+10	+0.78	90,000	-
[1433]	26/01/08	1,279	1,289	1,271	1,276	+14	+1.11	121,700	-
[1433]	26/01/07	1,279	1,290	1,262	1,262	-15	-1.17	135,700	-
[1433]	26/01/06	1,283	1,295	1,277	1,277	-4	-0.31	109,100	-
[1433]	26/01/05	1,305	1,310	1,276	1,281	-23	-1.76	209,000	-
[1433]	25/12/30	1,303	1,314	1,297	1,304	-4	-0.31	99,900	-
[1433]	25/12/29	1,287	1,308	1,274	1,308	+26	+2.03	119,700	-
[1433]	25/12/26	1,293	1,296	1,275	1,282	-8	-0.62	69,800	-
[1433]	25/12/25	1,260	1,291	1,252	1,290	+43	+3.45	147,300	-
[1433]	25/12/24	1,245	1,253	1,234	1,247	-7	-0.56	59,200	-
[1433]	25/12/23	1,256	1,262	1,245	1,254	+1	+0.08	45,300	-
[1433]	25/12/22	1,267	1,275	1,242	1,253	-16	-1.26	87,300	-
[1433]	25/12/19	1,239	1,279	1,237	1,269	+42	+3.42	149,100	-
[1433]	25/12/18	1,234	1,244	1,217	1,227	-8	-0.65	93,600	-
[1433]	25/12/17	1,226	1,241	1,192	1,235	-8	-0.64	211,700	-
[1433]	25/12/16	1,257	1,280	1,240	1,243	-27	-2.13	149,500	-
[1433]	25/12/15	1,229	1,277	1,221	1,270	+41	+3.34	218,600	-
[1433]	25/12/12	1,173	1,232	1,167	1,229	+64	+5.49	357,900	-
[1433]	25/12/11	1,181	1,198	1,148	1,165	+76	+6.98	672,700	-
[1433]	25/12/10	1,088	1,095	1,086	1,089	+3	+0.28	111,100	-
[1433]	25/12/09	1,095	1,097	1,082	1,086	-4	-0.37	45,900	-
[1433]	25/12/08	1,088	1,092	1,085	1,090	0	0.00	31,700	-
[1433]	25/12/05	1,090	1,096	1,084	1,090	0	0.00	42,600	-
[1433]	25/12/04	1,089	1,093	1,084	1,090	+4	+0.37	36,800	-
[1433]	25/12/03	1,093	1,096	1,082	1,086	-5	-0.46	58,800	-
[1433]	25/12/02	1,108	1,108	1,091	1,091	-7	-0.64	58,400	-
[1433]	25/12/01	1,122	1,122	1,095	1,098	-12	-1.08	96,400	-
[1433]	25/11/28	1,091	1,110	1,090	1,110	+19	+1.74	110,700	-
[1433]	25/11/27	1,091	1,094	1,090	1,091	+6	+0.55	50,800	-
[1433]	25/11/26	1,082	1,088	1,079	1,085	+11	+1.02	21,100	-
[1433]	25/11/25	1,078	1,081	1,073	1,074	0	0.00	35,200	-
[1433]	25/11/21	1,062	1,079	1,062	1,074	+7	+0.66	26,500	-
[1433]	25/11/20	1,067	1,076	1,064	1,067	+7	+0.66	31,400	-
[1433]	25/11/19	1,062	1,067	1,054	1,060	0	0.00	25,600	-
[1433]	25/11/18	1,074	1,076	1,055	1,060	-17	-1.58	73,700	-
[1433]	25/11/17	1,092	1,094	1,077	1,077	-14	-1.28	53,500	-
[1433]	25/11/14	1,088	1,097	1,087	1,091	-1	-0.09	44,500	-
[1433]	25/11/13	1,090	1,097	1,087	1,092	+2	+0.18	61,300	-
[1433]	25/11/12	1,088	1,094	1,081	1,090	+8	+0.74	60,900	-
[1433]	25/11/11	1,086	1,087	1,078	1,082	-3	-0.28	41,100	-
[1433]	25/11/10	1,085	1,087	1,075	1,085	+12	+1.12	75,300	-
[1433]	25/11/07	1,072	1,077	1,070	1,073	+3	+0.28	44,500	-
[1433]	25/11/06	1,075	1,075	1,066	1,070	+5	+0.47	42,400	-
[1433]	25/11/05	1,070	1,070	1,048	1,065	-2	-0.19	77,200	-
[1433]	25/11/04	1,071	1,072	1,058	1,067	+13	+1.23	110,800	-
[1433]	25/10/31	1,063	1,065	1,050	1,054	-7	-0.66	29,000	-
[1433]	25/10/30	1,050	1,061	1,046	1,061	+17	+1.63	47,100	-
[1433]	25/10/29	1,064	1,064	1,043	1,044	-15	-1.42	55,000	-
[1433]	25/10/28	1,072	1,072	1,055	1,059	-13	-1.21	41,800	-
[1433]	25/10/27	1,072	1,079	1,068	1,072	+7	+0.66	59,200	-
[1433]	25/10/24	1,070	1,070	1,063	1,065	-5	-0.47	25,000	-
[1433]	25/10/23	1,069	1,072	1,059	1,070	-1	-0.09	32,700	-
[1433]	25/10/22	1,057	1,072	1,056	1,071	+16	+1.52	53,200	-
[1433]	25/10/21	1,055	1,058	1,048	1,055	+4	+0.38	58,500	-
[1433]	25/10/20	1,058	1,058	1,040	1,051	+11	+1.06	73,000	-
[1433]	25/10/17	1,060	1,065	1,038	1,040	-6	-0.57	71,400	-
[1433]	25/10/16	1,050	1,053	1,045	1,046	+1	+0.10	53,200	-
[1433]	25/10/15	1,028	1,049	1,026	1,045	+27	+2.65	44,400	-
[1433]	25/10/14	1,020	1,033	1,015	1,018	-20	-1.93	82,600	-
[1433]	25/10/10	1,049	1,049	1,036	1,038	-11	-1.05	43,600	-
[1433]	25/10/09	1,053	1,053	1,045	1,049	0	0.00	58,900	-
[1433]	25/10/08	1,049	1,055	1,048	1,049	-1	-0.10	49,900	-
[1433]	25/10/07	1,057	1,057	1,044	1,050	0	0.00	49,300	-
[1433]	25/10/06	1,046	1,051	1,039	1,050	+19	+1.84	113,000	-
[1433]	25/10/03	1,015	1,036	1,013	1,031	+15	+1.48	71,800	-
[1433]	25/10/02	1,037	1,044	1,015	1,016	-11	-1.07	119,600	-
[1433]	25/10/01	1,065	1,065	1,027	1,027	-40	-3.75	250,200	-
[1433]	25/09/30	1,084	1,084	1,066	1,067	-9	-0.84	89,000	-
[1433]	25/09/29	1,080	1,084	1,072	1,076	+5	+0.47	102,100	-
[1433]	25/09/26	1,069	1,076	1,067	1,071	+2	+0.19	85,300	-
[1433]	25/09/25	1,072	1,077	1,069	1,069	-1	-0.09	74,900	-
[1433]	25/09/24	1,075	1,076	1,067	1,070	-3	-0.28	81,400	-
[1433]	25/09/22	1,066	1,078	1,062	1,073	+5	+0.47	104,600	-
[1433]	25/09/19	1,075	1,083	1,062	1,068	+3	+0.28	185,400	-
[1433]	25/09/18	1,063	1,072	1,061	1,065	0	0.00	125,500	-
[1433]	25/09/17	1,089	1,089	1,065	1,065	-15	-1.39	236,200	-
[1433]	25/09/16	1,087	1,090	1,078	1,080	0	0.00	141,100	-
[1433]	25/09/12	1,082	1,093	1,073	1,080	0	0.00	279,400	-
[1433]	25/09/11	1,098	1,099	1,072	1,080	-18	-1.64	462,900	-
[1433]	25/09/10	1,076	1,105	1,067	1,098	-148	-11.88	1,154,600	-
[1433]	25/09/09	1,283	1,284	1,233	1,246	-14	-1.11	326,800	-
[1433]	25/09/08	1,252	1,266	1,246	1,260	+18	+1.45	175,300	-
[1433]	25/09/05	1,226	1,242	1,219	1,242	+16	+1.31	55,300	-