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
[1450]	26/10/29	1,482	1,493	1,476	1,493	+5.0	+0.34	2,500	12,987,233,280
[1450]	26/10/28	1,484	1,488	1,476	1,488	+4.0	+0.27	1,600	12,943,739,904
[1450]	26/10/27	1,483	1,490	1,483	1,484	+9.0	+0.61	600	12,908,945,408
[1450]	26/10/26	1,474	1,488	1,474	1,475	-14.0	-0.94	2,000	12,830,656,512
[1450]	26/10/23	1,488	1,489	1,470	1,489	-1.0	-0.07	3,100	12,952,438,784
[1450]	26/10/22	1,477	1,492	1,475	1,490	+13.0	+0.88	1,400	12,961,137,664
[1450]	26/10/21	1,480	1,495	1,477	1,477	-3.0	-0.20	1,100	12,848,053,248
[1450]	26/10/20	1,496	1,505	1,480	1,480	-26.0	-1.73	10,000	12,874,149,888
[1450]	26/10/19	1,495	1,508	1,484	1,506	+10.0	+0.67	3,400	13,100,317,696
[1450]	26/10/16	1,500	1,500	1,495	1,496	-9.0	-0.60	900	13,013,329,920
[1450]	26/10/15	1,509	1,509	1,492	1,505	0	+0.00	4,000	13,091,618,816
[1450]	26/10/14	1,500	1,507	1,482	1,505	-1.0	-0.07	2,600	13,091,618,816
[1450]	26/10/13	1,500	1,506	1,496	1,506	+7.0	+0.47	500	13,100,317,696
[1450]	26/10/09	1,495	1,512	1,495	1,499	+4.0	+0.27	5,600	13,039,426,560
[1450]	26/10/08	1,503	1,503	1,495	1,495	-18.0	-1.19	3,200	13,004,631,040
[1450]	26/10/07	1,499	1,539	1,499	1,513	+13.0	+0.87	2,600	13,161,208,832
[1450]	26/10/06	1,506	1,508	1,499	1,500	+1.0	+0.07	1,600	13,048,125,440
[1450]	26/10/05	1,507	1,507	1,499	1,499	-6.0	-0.40	1,900	13,039,426,560
[1450]	26/10/02	1,503	1,506	1,492	1,505	+1.0	+0.07	2,000	13,091,618,816
[1450]	26/10/01	1,506	1,506	1,500	1,504	0	+0.00	900	13,082,919,936
[1450]	26/09/30	1,516	1,516	1,481	1,504	+15.0	+1.01	2,600	13,082,919,936
[1450]	26/09/29	1,482	1,501	1,480	1,489	-11.0	-0.73	1,400	12,952,438,784
[1450]	26/09/28	1,480	1,504	1,480	1,500	+26.0	+1.76	5,700	13,048,125,440
[1450]	26/09/25	1,523	1,529	1,449	1,474	-36.0	-2.38	20,100	12,821,957,632
[1450]	26/09/24	1,517	1,522	1,501	1,510	+15.0	+1.00	3,000	13,135,112,192
[1450]	26/09/18	1,485	1,495	1,459	1,495	+10.0	+0.67	1,800	13,004,631,040
[1450]	26/09/17	1,485	1,495	1,469	1,485	0	+0.00	3,100	12,917,643,264
[1450]	26/09/16	1,475	1,489	1,464	1,485	+11.0	+0.75	3,500	12,917,643,264
[1450]	26/09/15	1,461	1,474	1,461	1,474	0	+0.00	800	12,821,957,632
[1450]	26/09/14	1,461	1,478	1,455	1,474	+14.0	+0.96	4,700	12,821,957,632
[1450]	26/09/11	1,450	1,460	1,441	1,460	+10.0	+0.69	1,100	12,700,175,360
[1450]	26/09/10	1,463	1,463	1,448	1,450	-16.0	-1.09	2,000	12,613,187,584
[1450]	26/09/09	1,453	1,473	1,450	1,466	+10.0	+0.69	2,600	12,752,367,616
[1450]	26/09/08	1,464	1,474	1,453	1,456	-7.0	-0.48	3,800	12,665,379,840
[1450]	26/09/07	1,467	1,483	1,453	1,463	-4.0	-0.27	2,700	12,726,270,976
[1450]	26/09/04	1,470	1,475	1,451	1,467	-6.0	-0.41	1,900	12,761,066,496
[1450]	26/09/03	1,470	1,476	1,458	1,473	+3.0	+0.20	1,500	12,813,258,752
[1450]	26/09/02	1,477	1,477	1,456	1,470	-7.0	-0.47	2,600	12,787,162,112
[1450]	26/09/01	1,460	1,477	1,460	1,477	-1.0	-0.07	1,400	12,848,053,248
[1450]	26/08/31	1,470	1,481	1,451	1,478	+8.0	+0.54	2,500	12,856,752,128
[1450]	26/08/28	1,469	1,470	1,455	1,470	+1.0	+0.07	3,100	12,787,162,112
[1450]	26/08/27	1,486	1,489	1,450	1,469	-11.0	-0.74	6,500	12,778,464,256
[1450]	26/08/26	1,461	1,480	1,441	1,480	-2.0	-0.13	5,300	12,874,149,888
[1450]	26/08/25	1,479	1,485	1,457	1,482	+14.0	+0.95	2,300	12,891,547,648
[1450]	26/08/24	1,455	1,480	1,442	1,468	+11.0	+0.75	2,800	12,769,765,376
[1450]	26/08/21	1,459	1,459	1,454	1,457	-2.0	-0.14	800	12,674,078,720
[1450]	26/08/20	1,461	1,462	1,445	1,459	+11.0	+0.76	1,900	12,691,476,480
[1450]	26/08/19	1,455	1,480	1,441	1,448	-27.0	-1.83	1,800	12,595,789,824
[1450]	26/08/18	1,479	1,479	1,462	1,475	-1.0	-0.07	1,000	12,830,656,512
[1450]	26/08/17	1,453	1,488	1,453	1,476	+18.0	+1.23	5,100	12,839,355,392
[1450]	26/08/14	1,440	1,460	1,440	1,458	+6.0	+0.41	1,800	12,682,777,600
[1450]	26/08/13	1,450	1,452	1,437	1,452	+1.0	+0.07	2,500	12,630,585,344
[1450]	26/08/12	1,457	1,457	1,435	1,451	-9.0	-0.62	1,600	12,621,886,464
[1450]	26/08/10	1,450	1,472	1,440	1,460	+8.0	+0.55	3,900	12,700,175,360
[1450]	26/08/07	1,472	1,488	1,452	1,452	-42.0	-2.81	3,500	12,630,585,344
[1450]	26/08/06	1,500	1,500	1,470	1,494	-6.0	-0.40	2,600	12,995,932,160
[1450]	26/08/05	1,440	1,500	1,430	1,500	+60.0	+4.17	5,400	13,048,125,440
[1450]	26/08/04	1,499	1,499	1,425	1,440	-59.0	-3.94	11,200	12,526,199,808
[1450]	26/08/03	1,499	1,505	1,462	1,499	-11.0	-0.73	8,100	13,039,426,560
[1450]	26/07/31	1,465	1,510	1,452	1,510	+50.0	+3.42	12,000	13,135,112,192
[1450]	26/07/30	1,440	1,465	1,431	1,460	+11.0	+0.76	3,800	12,700,175,360
[1450]	26/07/29	1,437	1,470	1,434	1,449	+55.0	+3.95	7,200	12,604,488,704
[1450]	26/07/28	1,400	1,409	1,386	1,394	+7.0	+0.50	2,600	12,126,057,472
[1450]	26/07/27	1,421	1,421	1,386	1,387	-43.0	-3.01	4,000	12,065,166,336
[1450]	26/07/24	1,440	1,440	1,416	1,430	+1.0	+0.07	3,700	12,439,212,032
[1450]	26/07/23	1,414	1,435	1,405	1,429	+26.0	+1.85	3,400	12,430,514,176
[1450]	26/07/22	1,387	1,403	1,385	1,403	+15.0	+1.08	1,100	12,204,346,368
[1450]	26/07/21	1,396	1,402	1,386	1,388	+4.0	+0.29	2,300	12,073,865,216
[1450]	26/07/17	1,401	1,422	1,383	1,384	-31	-2.19	3,100	-
[1450]	26/07/16	1,404	1,455	1,400	1,415	+20	+1.43	7,100	-
[1450]	26/07/15	1,409	1,420	1,392	1,395	-5	-0.36	2,900	-
[1450]	26/07/14	1,384	1,403	1,384	1,400	-7	-0.50	800	-
[1450]	26/07/13	1,386	1,426	1,386	1,407	+2	+0.14	8,100	-
[1450]	26/07/10	1,400	1,405	1,382	1,405	+23	+1.66	3,400	-
[1450]	26/07/09	1,367	1,383	1,362	1,382	+15	+1.10	2,200	-
[1450]	26/07/08	1,387	1,395	1,367	1,367	-14	-1.01	2,900	-
[1450]	26/07/07	1,401	1,405	1,381	1,381	-4	-0.29	2,000	-
[1450]	26/07/06	1,405	1,409	1,381	1,385	-20	-1.42	4,600	-
[1450]	26/07/03	1,397	1,409	1,393	1,405	+36	+2.63	2,200	-
[1450]	26/07/02	1,367	1,377	1,367	1,369	0	0.00	2,200	-
[1450]	26/07/01	1,357	1,381	1,357	1,369	+2	+0.15	1,200	-
[1450]	26/06/30	1,418	1,418	1,350	1,367	-31	-2.22	7,600	-
[1450]	26/06/29	1,352	1,398	1,345	1,398	+58	+4.33	2,900	-
[1450]	26/06/26	1,379	1,437	1,329	1,340	-68	-4.83	16,300	-
[1450]	26/06/25	1,377	1,408	1,367	1,408	+53	+3.91	4,900	-
[1450]	26/06/24	1,340	1,356	1,340	1,355	+24	+1.80	2,400	-
[1450]	26/06/23	1,343	1,344	1,331	1,331	-7	-0.52	3,500	-
[1450]	26/06/22	1,338	1,345	1,323	1,338	0	0.00	3,300	-
[1450]	26/06/19	1,334	1,339	1,325	1,338	+13	+0.98	3,300	-
[1450]	26/06/18	1,330	1,330	1,305	1,325	-5	-0.38	10,700	-
[1450]	26/06/17	1,306	1,346	1,306	1,330	+28	+2.15	3,900	-
[1450]	26/06/16	1,320	1,320	1,300	1,302	-28	-2.11	13,500	-
[1450]	26/06/15	1,308	1,348	1,308	1,330	+20	+1.53	5,400	-
[1450]	26/06/12	1,340	1,340	1,310	1,310	-30	-2.24	15,600	-
[1450]	26/06/11	1,341	1,350	1,325	1,340	+14	+1.06	3,100	-
[1450]	26/06/10	1,340	1,340	1,306	1,326	-18	-1.34	26,900	-
[1450]	26/06/09	1,357	1,357	1,344	1,344	-8	-0.59	4,900	-
[1450]	26/06/08	1,360	1,375	1,344	1,352	-13	-0.95	8,500	-
[1450]	26/06/05	1,380	1,394	1,361	1,365	-17	-1.23	14,400	-
[1450]	26/06/04	1,397	1,399	1,378	1,382	-8	-0.58	3,100	-
[1450]	26/06/03	1,390	1,405	1,377	1,390	-33	-2.32	24,500	-
[1450]	26/06/02	1,415	1,427	1,399	1,423	+8	+0.57	1,500	-
[1450]	26/06/01	1,412	1,426	1,401	1,415	+3	+0.21	3,900	-
[1450]	26/05/29	1,430	1,430	1,411	1,412	-18	-1.26	4,200	-
[1450]	26/05/28	1,434	1,434	1,406	1,430	-7	-0.49	700	-
[1450]	26/05/27	1,430	1,439	1,409	1,437	+27	+1.91	3,900	-
[1450]	26/05/26	1,401	1,432	1,400	1,410	-14	-0.98	6,400	-
[1450]	26/05/25	1,445	1,445	1,400	1,424	+4	+0.28	7,900	-
[1450]	26/05/22	1,445	1,445	1,414	1,420	-24.0	-1.66	6,700	-
[1450]	26/05/21	1,462	1,462	1,424	1,444	+4.0	+0.28	1,700	-
[1450]	26/05/20	1,460	1,463	1,430	1,440	-19.0	-1.30	4,100	-
[1450]	26/05/19	1,451	1,476	1,450	1,459	+6.0	+0.41	5,200	-
[1450]	26/05/18	1,455	1,477	1,450	1,453	+4.0	+0.28	4,200	-
[1450]	26/05/15	1,475	1,475	1,422	1,449	-24.0	-1.63	2,700	-
[1450]	26/05/14	1,470	1,473	1,443	1,473	+24.0	+1.66	6,600	-
[1450]	26/05/13	1,460	1,468	1,442	1,449	-11.0	-0.75	4,500	-
[1450]	26/05/12	1,440	1,475	1,440	1,460	+38.0	+2.67	10,000	-
[1450]	26/05/11	1,460	1,462	1,400	1,422	-26.0	-1.80	24,000	-
[1450]	26/05/08	1,441	1,461	1,436	1,448	+14.0	+0.98	6,400	-
[1450]	26/05/07	1,411	1,439	1,410	1,434	+24.0	+1.70	7,600	-
[1450]	26/05/01	1,418	1,418	1,407	1,410	0	+0.00	4,300	-
[1450]	26/04/30	1,419	1,420	1,410	1,410	-6.0	-0.42	5,200	-
[1450]	26/04/28	1,437	1,437	1,416	1,416	-11.0	-0.77	1,600	-
[1450]	26/04/27	1,449	1,449	1,420	1,427	-3	-0.21	4,000	-
[1450]	26/04/24	1,451	1,451	1,421	1,430	-8	-0.56	3,000	-
[1450]	26/04/23	1,455	1,455	1,420	1,438	-12	-0.83	10,300	-
[1450]	26/04/22	1,463	1,469	1,438	1,450	-35	-2.36	18,500	-
[1450]	26/04/21	1,485	1,487	1,470	1,485	-5	-0.34	11,600	-
[1450]	26/04/20	1,500	1,503	1,490	1,490	-10	-0.67	1,400	-
[1450]	26/04/17	1,502	1,505	1,496	1,500	+5	+0.33	2,500	-
[1450]	26/04/16	1,507	1,507	1,493	1,495	-12	-0.80	1,600	-
[1450]	26/04/15	1,497	1,511	1,486	1,507	+11	+0.74	1,400	-
[1450]	26/04/14	1,505	1,506	1,496	1,496	-9	-0.60	4,700	-
[1450]	26/04/13	1,482	1,515	1,482	1,505	+7	+0.47	3,200	-
[1450]	26/04/10	1,513	1,513	1,478	1,498	-1	-0.07	4,300	-
[1450]	26/04/09	1,497	1,514	1,490	1,499	+2	+0.13	3,900	-
[1450]	26/04/08	1,511	1,512	1,491	1,497	+7	+0.47	1,800	-
[1450]	26/04/07	1,521	1,521	1,490	1,490	-14	-0.93	600	-
[1450]	26/04/06	1,495	1,515	1,486	1,504	+9	+0.60	2,600	-
[1450]	26/04/03	1,514	1,525	1,490	1,495	-19	-1.25	4,400	-
[1450]	26/04/02	1,529	1,540	1,500	1,514	-15	-0.98	2,900	-
[1450]	26/04/01	1,532	1,532	1,512	1,529	+13	+0.86	3,900	-
[1450]	26/03/31	1,520	1,539	1,500	1,516	-4	-0.26	9,700	-
[1450]	26/03/30	1,510	1,535	1,510	1,520	-30	-1.94	6,700	-
[1450]	26/03/27	1,571	1,587	1,550	1,550	-38	-2.39	6,300	-
[1450]	26/03/26	1,587	1,588	1,571	1,588	-1	-0.06	1,600	-
[1450]	26/03/25	1,593	1,593	1,589	1,589	+12	+0.76	1,900	-
[1450]	26/03/24	1,580	1,587	1,568	1,577	+23	+1.48	2,700	-
[1450]	26/03/23	1,541	1,570	1,528	1,554	-27	-1.71	10,400	-
[1450]	26/03/19	1,589	1,600	1,568	1,581	-36	-2.23	6,300	-
[1450]	26/03/18	1,602	1,617	1,562	1,617	+33	+2.08	10,200	-
[1450]	26/03/17	1,596	1,623	1,521	1,584	-12	-0.75	14,300	-
[1450]	26/03/16	1,528	1,870	1,507	1,596	+47	+3.03	121,900	-
[1450]	26/03/13	1,555	1,565	1,531	1,549	-16	-1.02	15,400	-
[1450]	26/03/12	1,600	1,600	1,565	1,565	-37	-2.31	2,200	-
[1450]	26/03/11	1,589	1,605	1,579	1,602	+12	+0.75	3,800	-
[1450]	26/03/10	1,590	1,600	1,561	1,590	+19	+1.21	4,700	-
[1450]	26/03/09	1,546	1,578	1,545	1,571	-29	-1.81	6,000	-
[1450]	26/03/06	1,558	1,625	1,551	1,600	+35	+2.24	7,000	-
[1450]	26/03/05	1,567	1,577	1,540	1,565	+34	+2.22	6,100	-
[1450]	26/03/04	1,550	1,550	1,530	1,531	-42	-2.67	4,700	-
[1450]	26/03/03	1,615	1,629	1,573	1,573	-52	-3.20	6,100	-
[1450]	26/03/02	1,630	1,630	1,609	1,625	+16	+0.99	2,500	-
[1450]	26/02/27	1,625	1,630	1,601	1,609	-16	-0.98	7,300	-
[1450]	26/02/26	1,629	1,629	1,608	1,625	-5	-0.31	3,200	-
[1450]	26/02/25	1,627	1,633	1,605	1,630	+17	+1.05	5,400	-
[1450]	26/02/24	1,598	1,617	1,570	1,613	+19	+1.19	7,900	-
[1450]	26/02/20	1,625	1,626	1,591	1,594	-16	-0.99	5,300	-
[1450]	26/02/19	1,590	1,615	1,575	1,610	+37	+2.35	7,700	-
[1450]	26/02/18	1,520	1,590	1,456	1,573	+53	+3.49	18,200	-
[1450]	26/02/17	1,509	1,520	1,493	1,520	+30	+2.01	5,600	-
[1450]	26/02/16	1,493	1,520	1,435	1,490	+3	+0.20	15,100	-
[1450]	26/02/13	1,488	1,493	1,467	1,487	+2	+0.13	13,300	-
[1450]	26/02/12	1,490	1,490	1,482	1,485	-5	-0.34	5,200	-
[1450]	26/02/10	1,479	1,495	1,471	1,490	+11	+0.74	6,900	-
[1450]	26/02/09	1,478	1,480	1,466	1,479	+5	+0.34	15,900	-
[1450]	26/02/06	1,473	1,476	1,465	1,474	+5	+0.34	7,100	-
[1450]	26/02/05	1,462	1,472	1,459	1,469	+6	+0.41	7,300	-
[1450]	26/02/04	1,450	1,464	1,450	1,463	+6	+0.41	3,700	-
[1450]	26/02/03	1,450	1,464	1,446	1,457	+11	+0.76	6,300	-
[1450]	26/02/02	1,439	1,446	1,431	1,446	+7	+0.49	4,800	-
[1450]	26/01/30	1,437	1,446	1,435	1,439	+2	+0.14	1,300	-
[1450]	26/01/29	1,435	1,441	1,431	1,437	-6	-0.42	2,100	-
[1450]	26/01/28	1,448	1,448	1,435	1,443	-2	-0.14	2,800	-
[1450]	26/01/27	1,426	1,460	1,425	1,445	+12	+0.84	3,700	-
[1450]	26/01/26	1,442	1,446	1,425	1,433	-9	-0.62	11,200	-
[1450]	26/01/23	1,444	1,450	1,432	1,442	+5	+0.35	4,800	-
[1450]	26/01/22	1,440	1,440	1,434	1,437	-1	-0.07	2,400	-
[1450]	26/01/21	1,439	1,450	1,430	1,438	-1	-0.07	6,100	-
[1450]	26/01/20	1,442	1,443	1,432	1,439	-3	-0.21	3,200	-
[1450]	26/01/19	1,440	1,446	1,430	1,442	-10	-0.69	7,700	-
[1450]	26/01/16	1,460	1,461	1,445	1,452	+6	+0.41	6,400	-
[1450]	26/01/15	1,444	1,455	1,444	1,446	+2	+0.14	5,500	-
[1450]	26/01/14	1,433	1,444	1,431	1,444	+11	+0.77	5,800	-
[1450]	26/01/13	1,432	1,441	1,420	1,433	+17	+1.20	8,000	-
[1450]	26/01/09	1,415	1,418	1,405	1,416	+1	+0.07	6,700	-
[1450]	26/01/08	1,418	1,419	1,414	1,415	-2	-0.14	3,700	-
[1450]	26/01/07	1,422	1,422	1,413	1,417	-5	-0.35	5,600	-
[1450]	26/01/06	1,413	1,422	1,411	1,422	+9	+0.64	4,900	-
[1450]	26/01/05	1,434	1,439	1,409	1,413	-5	-0.35	10,800	-
[1450]	25/12/30	1,425	1,425	1,413	1,418	+3	+0.21	3,000	-
[1450]	25/12/29	1,427	1,427	1,409	1,415	+9	+0.64	7,900	-
[1450]	25/12/26	1,404	1,414	1,403	1,406	-14	-0.99	5,200	-
[1450]	25/12/25	1,441	1,444	1,404	1,420	-1	-0.07	9,000	-
[1450]	25/12/24	1,411	1,422	1,403	1,421	+16	+1.14	11,300	-
[1450]	25/12/23	1,404	1,416	1,400	1,405	+1	+0.07	9,300	-
[1450]	25/12/22	1,416	1,416	1,400	1,404	0	0.00	7,000	-
[1450]	25/12/19	1,400	1,405	1,400	1,404	+6	+0.43	6,600	-
[1450]	25/12/18	1,398	1,399	1,395	1,398	0	0.00	2,000	-
[1450]	25/12/17	1,396	1,398	1,395	1,398	+2	+0.14	2,500	-
[1450]	25/12/16	1,399	1,400	1,391	1,396	0	0.00	2,800	-
[1450]	25/12/15	1,396	1,400	1,396	1,396	-5	-0.36	3,700	-
[1450]	25/12/12	1,395	1,415	1,384	1,401	+8	+0.57	12,200	-
[1450]	25/12/11	1,397	1,398	1,390	1,393	-3	-0.21	2,900	-
[1450]	25/12/10	1,408	1,408	1,393	1,396	-2	-0.14	4,000	-
[1450]	25/12/09	1,397	1,399	1,395	1,398	+5	+0.36	9,000	-
[1450]	25/12/08	1,411	1,411	1,390	1,393	-17	-1.21	8,100	-
[1450]	25/12/05	1,413	1,415	1,407	1,410	0	0.00	10,100	-
[1450]	25/12/04	1,412	1,414	1,409	1,410	-2	-0.14	9,200	-
[1450]	25/12/03	1,417	1,417	1,409	1,412	-4	-0.28	7,600	-
[1450]	25/12/02	1,418	1,418	1,410	1,416	0	0.00	2,600	-
[1450]	25/12/01	1,412	1,416	1,406	1,416	+3	+0.21	7,000	-
[1450]	25/11/28	1,412	1,415	1,405	1,413	+1	+0.07	3,100	-
[1450]	25/11/27	1,416	1,416	1,406	1,412	-2	-0.14	4,100	-
[1450]	25/11/26	1,408	1,415	1,406	1,414	+6	+0.43	3,000	-
[1450]	25/11/25	1,419	1,419	1,408	1,408	-2	-0.14	5,700	-
[1450]	25/11/21	1,412	1,414	1,407	1,410	-2	-0.14	3,200	-
[1450]	25/11/20	1,412	1,412	1,400	1,412	+9	+0.64	1,800	-
[1450]	25/11/19	1,405	1,411	1,402	1,403	-4	-0.28	2,700	-
[1450]	25/11/18	1,401	1,412	1,400	1,407	0	0.00	5,400	-
[1450]	25/11/17	1,410	1,412	1,401	1,407	-12	-0.85	6,400	-
[1450]	25/11/14	1,420	1,432	1,400	1,419	-1	-0.07	16,600	-
[1450]	25/11/13	1,430	1,430	1,401	1,420	+20	+1.43	9,800	-
[1450]	25/11/12	1,400	1,411	1,396	1,400	+6	+0.43	2,700	-
[1450]	25/11/11	1,405	1,414	1,393	1,394	-15	-1.06	4,500	-
[1450]	25/11/10	1,383	1,419	1,380	1,409	-42	-2.89	22,600	-
[1450]	25/11/07	1,439	1,452	1,439	1,451	+19	+1.33	5,900	-
[1450]	25/11/06	1,417	1,460	1,417	1,432	+19	+1.34	8,000	-
[1450]	25/11/05	1,415	1,420	1,401	1,413	-7	-0.49	4,400	-
[1450]	25/11/04	1,420	1,448	1,415	1,420	+5	+0.35	12,800	-
[1450]	25/10/31	1,410	1,435	1,408	1,415	-1	-0.07	5,600	-
[1450]	25/10/30	1,412	1,424	1,408	1,416	-3	-0.21	1,500	-
[1450]	25/10/29	1,435	1,444	1,414	1,419	-12	-0.84	4,600	-
[1450]	25/10/28	1,444	1,448	1,400	1,431	-13	-0.90	4,700	-
[1450]	25/10/27	1,455	1,455	1,426	1,444	-9	-0.62	4,500	-
[1450]	25/10/24	1,460	1,468	1,430	1,453	+7	+0.48	4,100	-
[1450]	25/10/23	1,428	1,450	1,426	1,446	+23	+1.62	7,900	-
[1450]	25/10/22	1,413	1,426	1,404	1,423	+5	+0.35	3,800	-
[1450]	25/10/21	1,415	1,430	1,405	1,418	+18	+1.29	10,800	-
[1450]	25/10/20	1,379	1,400	1,377	1,400	+21	+1.52	9,400	-
[1450]	25/10/17	1,382	1,386	1,373	1,379	-6	-0.43	1,700	-
[1450]	25/10/16	1,365	1,385	1,365	1,385	+22	+1.61	5,700	-
[1450]	25/10/15	1,365	1,376	1,363	1,363	-2	-0.15	3,800	-
[1450]	25/10/14	1,368	1,380	1,361	1,365	-8	-0.58	5,200	-
[1450]	25/10/10	1,393	1,393	1,369	1,373	-16	-1.15	6,000	-
[1450]	25/10/09	1,397	1,397	1,381	1,389	-8	-0.57	4,600	-
[1450]	25/10/08	1,392	1,410	1,392	1,397	+5	+0.36	1,900	-
[1450]	25/10/07	1,382	1,394	1,370	1,392	+10	+0.72	15,300	-
[1450]	25/10/06	1,370	1,393	1,370	1,382	+21	+1.54	9,500	-
[1450]	25/10/03	1,360	1,366	1,360	1,361	+1	+0.07	3,500	-
[1450]	25/10/02	1,399	1,399	1,360	1,360	-21	-1.52	23,900	-
[1450]	25/10/01	1,427	1,427	1,381	1,381	-43	-3.02	7,500	-
[1450]	25/09/30	1,419	1,440	1,419	1,424	+4	+0.28	2,500	-
[1450]	25/09/29	1,411	1,443	1,410	1,420	+10	+0.71	4,300	-
[1450]	25/09/26	1,420	1,429	1,410	1,410	-13	-0.91	5,400	-
[1450]	25/09/25	1,416	1,435	1,407	1,423	+11	+0.78	10,200	-
[1450]	25/09/24	1,409	1,413	1,391	1,412	+10	+0.71	12,200	-
[1450]	25/09/22	1,398	1,415	1,395	1,402	-1	-0.07	7,800	-
[1450]	25/09/19	1,400	1,436	1,392	1,403	-3	-0.21	23,500	-
[1450]	25/09/18	1,405	1,418	1,393	1,406	-1	-0.07	14,700	-
[1450]	25/09/17	1,439	1,439	1,407	1,407	-19	-1.33	14,500	-
[1450]	25/09/16	1,425	1,439	1,421	1,426	+6	+0.42	16,600	-
[1450]	25/09/12	1,437	1,444	1,420	1,420	-7	-0.49	11,400	-
[1450]	25/09/11	1,423	1,445	1,423	1,427	+6	+0.42	10,800	-
[1450]	25/09/10	1,450	1,452	1,400	1,421	-28	-1.93	23,000	-
[1450]	25/09/09	1,470	1,470	1,440	1,449	-15	-1.02	7,500	-
[1450]	25/09/08	1,450	1,482	1,446	1,464	+30	+2.09	7,600	-
[1450]	25/09/05	1,434	1,450	1,422	1,434	-3	-0.21	5,800	-