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
[1434]	26/10/29	1,595	1,601	1,560	1,583	-12.0	-0.75	21,800	11,015,336,960
[1434]	26/10/28	1,616	1,638	1,592	1,595	-5.0	-0.31	33,500	11,098,839,040
[1434]	26/10/27	1,575	1,616	1,575	1,600	+18.0	+1.14	51,200	11,133,632,512
[1434]	26/10/26	1,525	1,589	1,517	1,582	+87.0	+5.82	155,400	11,008,378,880
[1434]	26/10/23	1,480	1,495	1,448	1,495	+5.0	+0.34	84,500	10,402,987,008
[1434]	26/10/22	1,512	1,518	1,486	1,490	-13.0	-0.86	35,900	10,368,194,560
[1434]	26/10/21	1,518	1,521	1,492	1,503	+9.0	+0.60	37,900	10,458,655,744
[1434]	26/10/20	1,543	1,544	1,487	1,494	-56.0	-3.61	54,000	10,396,028,928
[1434]	26/10/19	1,490	1,560	1,471	1,550	+45.0	+2.99	79,300	10,785,705,984
[1434]	26/10/16	1,523	1,529	1,476	1,505	-12.0	-0.79	155,300	10,472,572,928
[1434]	26/10/15	1,565	1,565	1,501	1,517	-165.0	-9.81	317,900	10,556,075,008
[1434]	26/10/14	1,655	1,690	1,641	1,682	+61.0	+3.76	186,800	11,704,230,912
[1434]	26/10/13	1,618	1,638	1,603	1,621	+7.0	+0.43	61,900	11,279,761,408
[1434]	26/10/09	1,588	1,614	1,576	1,614	+26.0	+1.64	38,200	11,231,051,776
[1434]	26/10/08	1,611	1,641	1,586	1,588	-28.0	-1.73	36,100	11,050,129,408
[1434]	26/10/07	1,640	1,662	1,615	1,616	-17.0	-1.04	28,200	11,244,967,936
[1434]	26/10/06	1,619	1,644	1,613	1,633	+14.0	+0.86	19,500	11,363,263,488
[1434]	26/10/05	1,620	1,635	1,614	1,619	+6.0	+0.37	17,200	11,265,844,224
[1434]	26/10/02	1,646	1,656	1,613	1,613	-33.0	-2.00	31,600	11,224,092,672
[1434]	26/10/01	1,670	1,672	1,628	1,646	-29.0	-1.73	19,400	11,453,723,648
[1434]	26/09/30	1,627	1,676	1,627	1,675	+52.0	+3.20	18,300	11,655,521,280
[1434]	26/09/29	1,638	1,638	1,613	1,623	-4.0	-0.25	13,700	11,293,677,568
[1434]	26/09/28	1,633	1,635	1,622	1,627	-6.0	-0.37	10,000	11,321,511,936
[1434]	26/09/25	1,644	1,644	1,618	1,633	-1.0	-0.06	16,100	11,363,263,488
[1434]	26/09/24	1,639	1,640	1,618	1,634	+10.0	+0.62	14,900	11,370,221,568
[1434]	26/09/18	1,640	1,640	1,616	1,624	+4.0	+0.25	11,900	11,300,636,672
[1434]	26/09/17	1,602	1,631	1,602	1,620	+21.0	+1.31	13,100	11,272,802,304
[1434]	26/09/16	1,593	1,622	1,593	1,599	+5.0	+0.31	18,500	11,126,673,408
[1434]	26/09/15	1,588	1,618	1,588	1,594	+6.0	+0.38	15,200	11,091,880,960
[1434]	26/09/14	1,540	1,596	1,537	1,588	+22.0	+1.40	29,900	11,050,129,408
[1434]	26/09/11	1,566	1,581	1,540	1,566	-27.0	-1.69	34,900	10,897,042,432
[1434]	26/09/10	1,611	1,611	1,574	1,593	-9.0	-0.56	94,000	11,084,921,856
[1434]	26/09/09	1,605	1,625	1,600	1,602	+2.0	+0.12	21,600	11,147,548,672
[1434]	26/09/08	1,633	1,633	1,600	1,600	-33.0	-2.02	20,000	11,133,632,512
[1434]	26/09/07	1,601	1,633	1,601	1,633	+33.0	+2.06	41,700	11,363,263,488
[1434]	26/09/04	1,584	1,600	1,581	1,600	+17.0	+1.07	24,600	11,133,632,512
[1434]	26/09/03	1,604	1,606	1,581	1,583	-13.0	-0.81	48,900	11,015,336,960
[1434]	26/09/02	1,632	1,632	1,596	1,596	-61.0	-3.68	55,800	11,105,798,144
[1434]	26/09/01	1,626	1,665	1,615	1,657	+21.0	+1.28	43,000	11,530,267,648
[1434]	26/08/31	1,623	1,642	1,603	1,636	+18.0	+1.11	52,400	11,384,138,752
[1434]	26/08/28	1,661	1,667	1,616	1,618	-82.0	-4.82	190,900	11,258,885,120
[1434]	26/08/27	1,692	1,735	1,676	1,700	+7.0	+0.41	146,100	11,829,483,520
[1434]	26/08/26	1,693	1,712	1,686	1,693	0	+0.00	54,700	11,780,773,888
[1434]	26/08/25	1,684	1,693	1,670	1,693	+8.0	+0.47	34,200	11,780,773,888
[1434]	26/08/24	1,672	1,697	1,668	1,685	+21.0	+1.26	31,600	11,725,106,176
[1434]	26/08/21	1,678	1,689	1,651	1,664	-26.0	-1.54	42,300	11,578,977,280
[1434]	26/08/20	1,671	1,697	1,662	1,690	+31.0	+1.87	32,900	11,759,898,624
[1434]	26/08/19	1,725	1,725	1,649	1,659	-73.0	-4.21	74,100	11,544,184,832
[1434]	26/08/18	1,795	1,795	1,731	1,732	-46.0	-2.59	42,000	12,052,156,416
[1434]	26/08/17	1,764	1,787	1,760	1,778	+17.0	+0.97	33,200	12,372,248,576
[1434]	26/08/14	1,731	1,774	1,731	1,761	+43.0	+2.50	47,300	12,253,954,048
[1434]	26/08/13	1,709	1,735	1,703	1,718	+17.0	+1.00	30,800	11,954,737,152
[1434]	26/08/12	1,700	1,705	1,681	1,701	+5.0	+0.29	29,200	11,836,442,624
[1434]	26/08/10	1,706	1,724	1,696	1,696	-15.0	-0.88	21,800	11,801,650,176
[1434]	26/08/07	1,720	1,722	1,677	1,711	+12.0	+0.71	25,700	11,906,027,520
[1434]	26/08/06	1,718	1,736	1,680	1,699	-28.0	-1.62	36,100	11,822,525,440
[1434]	26/08/05	1,655	1,735	1,655	1,727	+72.0	+4.35	106,700	12,017,363,968
[1434]	26/08/04	1,649	1,670	1,640	1,655	-15.0	-0.90	58,000	11,516,350,464
[1434]	26/08/03	1,711	1,711	1,621	1,670	-35.0	-2.05	140,300	11,620,728,832
[1434]	26/07/31	1,701	1,771	1,701	1,705	+14.0	+0.83	73,900	11,864,276,992
[1434]	26/07/30	1,618	1,698	1,602	1,691	+73.0	+4.51	63,900	11,766,857,728
[1434]	26/07/29	1,661	1,682	1,612	1,618	-55.0	-3.29	65,700	11,258,885,120
[1434]	26/07/28	1,693	1,728	1,659	1,673	-30.0	-1.76	51,000	11,641,604,096
[1434]	26/07/27	1,702	1,714	1,661	1,703	+20.0	+1.19	69,300	11,850,359,808
[1434]	26/07/24	1,701	1,701	1,682	1,683	-38.0	-2.21	44,900	11,711,188,992
[1434]	26/07/23	1,714	1,730	1,700	1,721	+8.0	+0.47	77,700	11,975,612,416
[1434]	26/07/22	1,761	1,770	1,706	1,713	-33.0	-1.89	68,900	11,919,944,704
[1434]	26/07/21	1,715	1,772	1,692	1,746	-4.0	-0.23	62,500	12,149,575,680
[1434]	26/07/17	1,805	1,815	1,700	1,750	-92	-4.99	177,500	-
[1434]	26/07/16	1,878	1,882	1,805	1,842	-48	-2.54	116,800	-
[1434]	26/07/15	1,834	1,960	1,780	1,890	-53	-2.73	334,400	-
[1434]	26/07/14	1,900	1,977	1,843	1,943	+41	+2.16	171,600	-
[1434]	26/07/13	1,910	1,940	1,869	1,902	+62	+3.37	79,200	-
[1434]	26/07/10	1,844	1,883	1,836	1,840	+25	+1.38	35,500	-
[1434]	26/07/09	1,810	1,830	1,795	1,815	+5	+0.28	27,900	-
[1434]	26/07/08	1,846	1,850	1,800	1,810	-36	-1.95	46,700	-
[1434]	26/07/07	1,919	1,934	1,841	1,846	-53	-2.79	35,400	-
[1434]	26/07/06	1,928	1,970	1,896	1,899	-9	-0.47	42,600	-
[1434]	26/07/03	1,841	1,910	1,841	1,908	+87	+4.78	45,000	-
[1434]	26/07/02	1,800	1,841	1,778	1,821	+20	+1.11	35,300	-
[1434]	26/07/01	1,807	1,819	1,760	1,801	+13	+0.73	56,800	-
[1434]	26/06/30	1,804	1,837	1,788	1,788	-31	-1.70	44,800	-
[1434]	26/06/29	1,826	1,855	1,782	1,819	-11	-0.60	67,400	-
[1434]	26/06/26	1,865	1,865	1,818	1,830	-40	-2.14	41,400	-
[1434]	26/06/25	1,940	1,941	1,870	1,870	-30	-1.58	25,800	-
[1434]	26/06/24	1,910	1,968	1,866	1,900	-2	-0.11	53,700	-
[1434]	26/06/23	2,038	2,053	1,902	1,902	-103	-5.14	44,900	-
[1434]	26/06/22	1,885	2,008	1,879	2,005	+109	+5.75	60,300	-
[1434]	26/06/19	1,929	1,947	1,880	1,896	-8	-0.42	16,000	-
[1434]	26/06/18	1,933	1,934	1,889	1,904	+7	+0.37	34,200	-
[1434]	26/06/17	1,906	1,929	1,880	1,897	+10	+0.53	30,200	-
[1434]	26/06/16	1,930	1,930	1,886	1,887	-40	-2.08	20,400	-
[1434]	26/06/15	1,886	1,935	1,883	1,927	+81	+4.39	40,600	-
[1434]	26/06/12	1,850	1,889	1,813	1,846	+61	+3.42	84,100	-
[1434]	26/06/11	1,808	1,808	1,748	1,785	-63	-3.41	48,500	-
[1434]	26/06/10	1,913	1,913	1,824	1,848	-65	-3.40	51,300	-
[1434]	26/06/09	1,924	1,956	1,880	1,913	+13	+0.68	34,300	-
[1434]	26/06/08	1,906	1,922	1,876	1,900	-82	-4.14	52,900	-
[1434]	26/06/05	1,969	2,039	1,969	1,982	+3	+0.15	24,500	-
[1434]	26/06/04	2,025	2,025	1,966	1,979	-54	-2.66	32,400	-
[1434]	26/06/03	1,981	2,042	1,931	2,033	+77	+3.94	43,900	-
[1434]	26/06/02	1,955	1,970	1,856	1,956	-18	-0.91	85,200	-
[1434]	26/06/01	2,021	2,021	1,910	1,974	-49	-2.42	77,300	-
[1434]	26/05/29	2,101	2,101	1,998	2,023	-28	-1.37	37,800	-
[1434]	26/05/28	2,068	2,100	2,005	2,051	-17	-0.82	36,300	-
[1434]	26/05/27	2,194	2,194	2,053	2,068	-126	-5.74	63,300	-
[1434]	26/05/26	2,157	2,251	2,100	2,194	+62	+2.91	76,600	-
[1434]	26/05/25	2,064	2,162	2,042	2,132	+90	+4.41	51,700	-
[1434]	26/05/22	2,029	2,085	2,021	2,042	+56.0	+2.82	29,200	-
[1434]	26/05/21	2,081	2,083	1,979	1,986	-18.0	-0.90	65,700	-
[1434]	26/05/20	2,131	2,138	1,966	2,004	-153.0	-7.09	138,600	-
[1434]	26/05/19	2,278	2,301	2,111	2,157	-113.0	-4.98	108,700	-
[1434]	26/05/18	2,413	2,423	2,231	2,270	-143.0	-5.93	90,500	-
[1434]	26/05/15	2,582	2,624	2,382	2,413	-119.0	-4.70	68,200	-
[1434]	26/05/14	2,530	2,590	2,530	2,532	+6.0	+0.24	22,300	-
[1434]	26/05/13	2,530	2,556	2,497	2,526	+4.0	+0.16	17,500	-
[1434]	26/05/12	2,580	2,595	2,506	2,522	-40.0	-1.56	36,600	-
[1434]	26/05/11	2,550	2,584	2,523	2,562	+39.0	+1.55	30,700	-
[1434]	26/05/08	2,465	2,525	2,426	2,523	+57.0	+2.31	44,800	-
[1434]	26/05/07	2,515	2,527	2,459	2,466	+1.0	+0.04	33,800	-
[1434]	26/05/01	2,466	2,473	2,421	2,465	-1.0	-0.04	28,800	-
[1434]	26/04/30	2,404	2,478	2,404	2,466	+74.0	+3.09	63,200	-
[1434]	26/04/28	2,415	2,415	2,320	2,392	-23.0	-0.95	45,400	-
[1434]	26/04/27	2,390	2,506	2,373	2,415	+35	+1.47	94,000	-
[1434]	26/04/24	2,410	2,438	2,349	2,380	+131	+5.82	106,300	-
[1434]	26/04/23	2,249	2,275	2,206	2,249	-14	-0.62	54,800	-
[1434]	26/04/22	2,318	2,354	2,260	2,263	-70	-3.00	49,600	-
[1434]	26/04/21	2,310	2,365	2,203	2,333	+45	+1.97	118,300	-
[1434]	26/04/20	2,353	2,372	2,269	2,288	-52	-2.22	76,100	-
[1434]	26/04/17	2,300	2,415	2,273	2,340	+31	+1.34	116,800	-
[1434]	26/04/16	2,312	2,349	2,171	2,309	+20	+0.87	189,800	-
[1434]	26/04/15	2,475	2,495	2,235	2,289	+14	+0.62	418,700	-
[1434]	26/04/14	2,155	2,275	2,137	2,275	+400	+21.33	254,100	-
[1434]	26/04/13	1,899	1,928	1,830	1,875	+16	+0.86	195,700	-
[1434]	26/04/10	1,830	1,869	1,825	1,859	+40	+2.20	47,200	-
[1434]	26/04/09	1,864	1,864	1,800	1,819	-47	-2.52	54,100	-
[1434]	26/04/08	1,876	1,908	1,861	1,866	+70	+3.90	76,000	-
[1434]	26/04/07	1,831	1,831	1,786	1,796	-39	-2.13	50,300	-
[1434]	26/04/06	1,800	1,868	1,795	1,835	+34	+1.89	39,900	-
[1434]	26/04/03	1,812	1,847	1,792	1,801	+29	+1.64	63,900	-
[1434]	26/04/02	1,800	1,882	1,757	1,772	-25	-1.39	48,500	-
[1434]	26/04/01	1,740	1,797	1,722	1,797	+129	+7.73	52,000	-
[1434]	26/03/31	1,694	1,729	1,658	1,668	-66	-3.81	66,000	-
[1434]	26/03/30	1,689	1,747	1,684	1,734	-75	-4.15	43,300	-
[1434]	26/03/27	1,815	1,837	1,800	1,809	-46	-2.48	28,800	-
[1434]	26/03/26	1,919	1,925	1,817	1,855	-71	-3.69	40,100	-
[1434]	26/03/25	1,926	1,935	1,905	1,926	+80	+4.33	38,000	-
[1434]	26/03/24	1,873	1,923	1,830	1,846	+53	+2.96	38,900	-
[1434]	26/03/23	1,876	1,900	1,783	1,793	-158	-8.10	80,400	-
[1434]	26/03/19	1,955	2,002	1,932	1,951	-44	-2.21	26,400	-
[1434]	26/03/18	1,970	1,996	1,944	1,995	+33	+1.68	21,800	-
[1434]	26/03/17	2,005	2,035	1,959	1,962	-3	-0.15	25,600	-
[1434]	26/03/16	1,943	2,007	1,936	1,965	+22	+1.13	25,100	-
[1434]	26/03/13	1,925	1,985	1,894	1,943	+5	+0.26	24,500	-
[1434]	26/03/12	1,986	2,019	1,934	1,938	-68	-3.39	33,800	-
[1434]	26/03/11	1,993	2,048	1,993	2,006	+19	+0.96	24,400	-
[1434]	26/03/10	1,933	2,010	1,921	1,987	+139	+7.52	38,200	-
[1434]	26/03/09	1,821	1,870	1,765	1,848	-133	-6.71	141,000	-
[1434]	26/03/06	2,011	2,032	1,953	1,981	-46	-2.27	29,700	-
[1434]	26/03/05	1,962	2,053	1,961	2,027	+185	+10.04	58,600	-
[1434]	26/03/04	1,961	2,000	1,825	1,842	-209	-10.19	142,600	-
[1434]	26/03/03	2,080	2,118	2,024	2,051	-69	-3.25	45,900	-
[1434]	26/03/02	2,121	2,146	2,052	2,120	-51	-2.35	87,400	-
[1434]	26/02/27	2,064	2,195	2,048	2,171	+80	+3.83	49,900	-
[1434]	26/02/26	1,976	2,122	1,976	2,091	+121	+6.14	92,900	-
[1434]	26/02/25	2,033	2,033	1,969	1,970	-46	-2.28	36,500	-
[1434]	26/02/24	2,002	2,020	1,971	2,016	+9	+0.45	38,600	-
[1434]	26/02/20	2,025	2,025	1,982	2,007	-24	-1.18	18,300	-
[1434]	26/02/19	2,050	2,055	2,008	2,031	-12	-0.59	21,700	-
[1434]	26/02/18	2,018	2,043	1,996	2,043	+25	+1.24	30,600	-
[1434]	26/02/17	1,993	2,027	1,964	2,018	+30	+1.51	36,000	-
[1434]	26/02/16	1,987	2,004	1,953	1,988	+14	+0.71	26,500	-
[1434]	26/02/13	1,985	1,996	1,928	1,974	-41	-2.03	38,400	-
[1434]	26/02/12	2,019	2,031	1,976	2,015	-15	-0.74	48,200	-
[1434]	26/02/10	2,005	2,054	2,005	2,030	+30	+1.50	47,600	-
[1434]	26/02/09	1,961	2,016	1,951	2,000	+100	+5.26	67,400	-
[1434]	26/02/06	1,907	1,923	1,864	1,900	-43	-2.21	93,400	-
[1434]	26/02/05	1,977	1,978	1,910	1,943	-19	-0.97	47,000	-
[1434]	26/02/04	1,950	1,994	1,930	1,962	+10	+0.51	54,000	-
[1434]	26/02/03	1,863	1,964	1,863	1,952	+94	+5.06	62,700	-
[1434]	26/02/02	1,869	1,930	1,841	1,858	+22	+1.20	73,100	-
[1434]	26/01/30	1,857	1,875	1,811	1,836	-35	-1.87	98,600	-
[1434]	26/01/29	1,968	1,968	1,862	1,871	-57	-2.96	79,400	-
[1434]	26/01/28	1,947	1,951	1,900	1,928	-33	-1.68	62,700	-
[1434]	26/01/27	1,927	1,978	1,904	1,961	+34	+1.76	42,500	-
[1434]	26/01/26	1,980	2,005	1,924	1,927	-87	-4.32	49,200	-
[1434]	26/01/23	1,975	2,016	1,932	2,014	+44	+2.23	69,200	-
[1434]	26/01/22	1,935	1,979	1,922	1,970	+35	+1.81	53,500	-
[1434]	26/01/21	1,859	1,992	1,856	1,935	+36	+1.90	142,000	-
[1434]	26/01/20	1,978	1,978	1,899	1,899	-101	-5.05	115,100	-
[1434]	26/01/19	1,930	2,057	1,900	2,000	+100	+5.26	300,100	-
[1434]	26/01/16	1,941	1,999	1,864	1,900	+159	+9.13	365,900	-
[1434]	26/01/15	1,737	1,741	1,730	1,741	+300	+20.82	199,900	-
[1434]	26/01/14	1,464	1,476	1,436	1,441	-19	-1.30	80,200	-
[1434]	26/01/13	1,441	1,483	1,416	1,460	+19	+1.32	67,600	-
[1434]	26/01/09	1,442	1,462	1,418	1,441	-8	-0.55	44,600	-
[1434]	26/01/08	1,490	1,500	1,435	1,449	-42	-2.82	68,700	-
[1434]	26/01/07	1,521	1,547	1,480	1,491	-31	-2.04	47,600	-
[1434]	26/01/06	1,510	1,545	1,510	1,522	+33	+2.22	33,600	-
[1434]	26/01/05	1,519	1,519	1,480	1,489	-2	-0.13	30,700	-
[1434]	25/12/30	1,520	1,520	1,488	1,491	-19	-1.26	17,600	-
[1434]	25/12/29	1,541	1,545	1,503	1,510	-31	-2.01	32,100	-
[1434]	25/12/26	1,541	1,557	1,527	1,541	+4	+0.26	19,100	-
[1434]	25/12/25	1,525	1,549	1,518	1,537	+29	+1.92	30,200	-
[1434]	25/12/24	1,479	1,529	1,476	1,508	+38	+2.59	30,800	-
[1434]	25/12/23	1,465	1,505	1,461	1,470	+6	+0.41	22,400	-
[1434]	25/12/22	1,508	1,508	1,461	1,464	-40	-2.66	56,000	-
[1434]	25/12/19	1,531	1,553	1,487	1,504	-27	-1.76	66,300	-
[1434]	25/12/18	1,441	1,566	1,421	1,531	-58	-3.65	148,500	-
[1434]	25/12/17	1,542	1,596	1,537	1,589	+58	+3.79	91,400	-
[1434]	25/12/16	1,448	1,565	1,435	1,531	+83	+5.73	137,500	-
[1434]	25/12/15	1,416	1,450	1,400	1,448	+38	+2.70	28,900	-
[1434]	25/12/12	1,370	1,418	1,370	1,410	+47	+3.45	22,400	-
[1434]	25/12/11	1,417	1,417	1,363	1,363	-24	-1.73	43,600	-
[1434]	25/12/10	1,381	1,412	1,376	1,387	+16	+1.17	35,700	-
[1434]	25/12/09	1,409	1,409	1,325	1,371	-38	-2.70	41,500	-
[1434]	25/12/08	1,389	1,414	1,389	1,409	+34	+2.47	14,100	-
[1434]	25/12/05	1,392	1,450	1,375	1,375	0	0.00	46,100	-
[1434]	25/12/04	1,386	1,386	1,361	1,375	-22	-1.57	30,500	-
[1434]	25/12/03	1,414	1,423	1,375	1,397	-26	-1.83	35,500	-
[1434]	25/12/02	1,450	1,450	1,410	1,423	-27	-1.86	37,500	-
[1434]	25/12/01	1,490	1,494	1,450	1,450	-22	-1.49	28,400	-
[1434]	25/11/28	1,455	1,480	1,455	1,472	+10	+0.68	20,300	-
[1434]	25/11/27	1,478	1,482	1,451	1,462	-14	-0.95	30,000	-
[1434]	25/11/26	1,490	1,499	1,463	1,476	-3	-0.20	49,600	-
[1434]	25/11/25	1,430	1,502	1,430	1,479	+56	+3.94	76,800	-
[1434]	25/11/21	1,387	1,424	1,343	1,423	+16	+1.14	66,500	-
[1434]	25/11/20	1,375	1,420	1,375	1,407	+46	+3.38	46,200	-
[1434]	25/11/19	1,387	1,410	1,361	1,361	-9	-0.66	39,200	-
[1434]	25/11/18	1,459	1,468	1,370	1,370	-75	-5.19	95,900	-
[1434]	25/11/17	1,475	1,480	1,430	1,445	-9	-0.62	69,800	-
[1434]	25/11/14	1,453	1,461	1,414	1,454	+4	+0.28	72,800	-
[1434]	25/11/13	1,408	1,450	1,400	1,450	+42	+2.98	42,200	-
[1434]	25/11/12	1,369	1,420	1,359	1,408	+42	+3.07	59,900	-
[1434]	25/11/11	1,336	1,376	1,282	1,366	+18	+1.34	81,200	-
[1434]	25/11/10	1,305	1,348	1,301	1,348	+55	+4.25	90,200	-
[1434]	25/11/07	1,212	1,298	1,212	1,293	+75	+6.16	67,700	-
[1434]	25/11/06	1,227	1,239	1,200	1,218	-10	-0.81	17,800	-
[1434]	25/11/05	1,211	1,232	1,171	1,228	0	0.00	89,600	-
[1434]	25/11/04	1,314	1,318	1,223	1,228	-86	-6.54	87,700	-
[1434]	25/10/31	1,286	1,327	1,266	1,314	+20	+1.55	66,200	-
[1434]	25/10/30	1,311	1,320	1,277	1,294	-1	-0.08	79,300	-
[1434]	25/10/29	1,248	1,314	1,248	1,295	+59	+4.77	140,800	-
[1434]	25/10/28	1,255	1,280	1,235	1,236	-24	-1.90	51,700	-
[1434]	25/10/27	1,260	1,269	1,246	1,260	+9	+0.72	35,100	-
[1434]	25/10/24	1,258	1,259	1,232	1,251	-6	-0.48	33,600	-
[1434]	25/10/23	1,237	1,260	1,218	1,257	+20	+1.62	40,500	-
[1434]	25/10/22	1,202	1,242	1,201	1,237	+35	+2.91	47,300	-
[1434]	25/10/21	1,192	1,202	1,168	1,202	+8	+0.67	46,300	-
[1434]	25/10/20	1,195	1,203	1,178	1,194	+19	+1.62	34,700	-
[1434]	25/10/17	1,212	1,212	1,169	1,175	-44	-3.61	62,200	-
[1434]	25/10/16	1,224	1,239	1,203	1,219	+2	+0.16	69,600	-
[1434]	25/10/15	1,200	1,225	1,180	1,217	+8	+0.66	84,900	-
[1434]	25/10/14	1,101	1,234	1,101	1,209	-11	-0.90	356,200	-
[1434]	25/10/10	1,210	1,230	1,181	1,220	+40	+3.39	256,700	-
[1434]	25/10/09	1,179	1,181	1,152	1,180	+30	+2.61	98,000	-
[1434]	25/10/08	1,125	1,152	1,120	1,150	+30	+2.68	72,200	-
[1434]	25/10/07	1,145	1,147	1,104	1,120	-25	-2.18	108,200	-
[1434]	25/10/06	1,242	1,242	1,135	1,145	-69	-5.68	207,900	-
[1434]	25/10/03	1,184	1,219	1,184	1,214	+41	+3.50	65,500	-
[1434]	25/10/02	1,189	1,204	1,170	1,173	-15	-1.26	101,800	-
[1434]	25/10/01	1,261	1,261	1,183	1,188	-72	-5.71	120,600	-
[1434]	25/09/30	1,252	1,265	1,232	1,260	+11	+0.88	44,900	-
[1434]	25/09/29	1,274	1,274	1,231	1,249	-22	-1.73	56,400	-
[1434]	25/09/26	1,273	1,304	1,252	1,271	+7	+0.55	75,400	-
[1434]	25/09/25	1,285	1,287	1,260	1,264	-18	-1.40	41,100	-
[1434]	25/09/24	1,288	1,299	1,253	1,282	-10	-0.77	128,100	-
[1434]	25/09/22	1,327	1,338	1,292	1,292	-41	-3.08	90,100	-
[1434]	25/09/19	1,326	1,347	1,285	1,333	+19	+1.45	123,800	-
[1434]	25/09/18	1,358	1,362	1,289	1,314	-42	-3.10	141,500	-
[1434]	25/09/17	1,413	1,413	1,350	1,356	-41	-2.93	104,000	-
[1434]	25/09/16	1,364	1,420	1,325	1,397	+49	+3.64	142,900	-
[1434]	25/09/12	1,369	1,369	1,331	1,348	-23	-1.68	102,700	-
[1434]	25/09/11	1,318	1,385	1,297	1,371	+55	+4.18	175,700	-
[1434]	25/09/10	1,279	1,337	1,273	1,316	+40	+3.13	119,400	-
[1434]	25/09/09	1,280	1,288	1,257	1,276	0	0.00	69,400	-
[1434]	25/09/08	1,271	1,276	1,251	1,276	+24	+1.92	103,300	-
[1434]	25/09/05	1,177	1,315	1,171	1,252	+81	+6.92	319,300	-