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
[1780]	26/10/29	1,390	1,414	1,390	1,414	+24.0	+1.73	173,500	25,672,493,056
[1780]	26/10/28	1,414	1,415	1,390	1,390	-31.0	-2.18	72,700	25,236,750,336
[1780]	26/10/27	1,436	1,447	1,410	1,421	-15.0	-1.04	54,800	25,799,585,792
[1780]	26/10/26	1,452	1,452	1,436	1,436	-24.0	-1.64	65,000	26,071,924,736
[1780]	26/10/23	1,465	1,478	1,456	1,460	-8.0	-0.54	33,200	26,507,667,456
[1780]	26/10/22	1,461	1,474	1,461	1,468	+7.0	+0.48	27,200	26,652,913,664
[1780]	26/10/21	1,473	1,473	1,460	1,461	-6.0	-0.41	28,300	26,525,822,976
[1780]	26/10/20	1,477	1,485	1,459	1,467	-15.0	-1.01	22,800	26,634,758,144
[1780]	26/10/19	1,476	1,483	1,472	1,482	+6.0	+0.41	26,800	26,907,097,088
[1780]	26/10/16	1,463	1,476	1,459	1,476	+14.0	+0.96	33,400	26,798,161,920
[1780]	26/10/15	1,453	1,462	1,452	1,462	+1.0	+0.07	24,500	26,543,978,496
[1780]	26/10/14	1,460	1,461	1,446	1,461	0	+0.00	23,800	26,525,822,976
[1780]	26/10/13	1,438	1,465	1,438	1,461	+25.0	+1.74	25,200	26,525,822,976
[1780]	26/10/09	1,418	1,444	1,418	1,436	+14.0	+0.98	28,700	26,071,924,736
[1780]	26/10/08	1,420	1,423	1,408	1,422	-3.0	-0.21	39,100	25,817,741,312
[1780]	26/10/07	1,426	1,430	1,420	1,425	-6.0	-0.42	29,100	26,328,131,584
[1780]	26/10/06	1,425	1,439	1,425	1,431	+3.0	+0.21	26,300	26,438,987,776
[1780]	26/10/05	1,425	1,429	1,415	1,428	+2.0	+0.14	38,000	26,383,558,656
[1780]	26/10/02	1,443	1,451	1,426	1,426	-21.0	-1.45	47,400	26,346,608,640
[1780]	26/10/01	1,441	1,455	1,440	1,447	+5.0	+0.35	37,800	26,734,602,240
[1780]	26/09/30	1,440	1,458	1,439	1,442	+3.0	+0.21	27,800	26,642,221,056
[1780]	26/09/29	1,435	1,454	1,435	1,439	-37.0	-2.51	57,700	26,586,793,984
[1780]	26/09/28	1,470	1,481	1,470	1,476	-1.0	-0.07	40,500	27,270,402,048
[1780]	26/09/25	1,481	1,489	1,476	1,477	-4.0	-0.27	27,600	27,288,877,056
[1780]	26/09/24	1,495	1,501	1,481	1,481	-14.0	-0.94	25,300	27,362,781,184
[1780]	26/09/18	1,496	1,500	1,489	1,495	-1.0	-0.07	23,300	27,621,443,584
[1780]	26/09/17	1,487	1,496	1,487	1,496	+7.0	+0.47	23,600	27,639,918,592
[1780]	26/09/16	1,485	1,494	1,485	1,489	+3.0	+0.20	23,700	27,510,587,392
[1780]	26/09/15	1,487	1,491	1,484	1,486	-1.0	-0.07	21,500	27,455,160,320
[1780]	26/09/14	1,480	1,497	1,480	1,487	+8.0	+0.54	21,400	27,473,637,376
[1780]	26/09/11	1,481	1,486	1,477	1,479	-2.0	-0.14	29,700	27,325,829,120
[1780]	26/09/10	1,481	1,488	1,478	1,481	-4.0	-0.27	20,600	27,362,781,184
[1780]	26/09/09	1,491	1,495	1,481	1,485	-7.0	-0.47	19,100	27,436,685,312
[1780]	26/09/08	1,489	1,495	1,482	1,492	+2.0	+0.13	17,200	27,566,016,512
[1780]	26/09/07	1,495	1,500	1,490	1,490	-5.0	-0.33	19,700	27,529,064,448
[1780]	26/09/04	1,475	1,499	1,474	1,495	+14.0	+0.95	25,500	27,725,795,328
[1780]	26/09/03	1,473	1,492	1,473	1,481	+6.0	+0.41	22,800	27,466,156,032
[1780]	26/09/02	1,488	1,492	1,475	1,475	-15.0	-1.01	33,100	27,354,880,000
[1780]	26/09/01	1,492	1,503	1,486	1,490	-3.0	-0.20	33,100	27,633,065,984
[1780]	26/08/31	1,495	1,509	1,492	1,493	-2.0	-0.13	27,700	27,688,704,000
[1780]	26/08/28	1,501	1,509	1,490	1,495	-20.0	-1.32	59,100	27,725,795,328
[1780]	26/08/27	1,502	1,518	1,498	1,515	+18.0	+1.20	29,400	28,096,708,608
[1780]	26/08/26	1,486	1,505	1,486	1,497	+8.0	+0.54	31,100	27,762,886,656
[1780]	26/08/25	1,491	1,499	1,485	1,489	-2.0	-0.13	25,300	27,614,521,344
[1780]	26/08/24	1,480	1,496	1,478	1,491	+13.0	+0.88	26,500	27,651,612,672
[1780]	26/08/21	1,465	1,480	1,465	1,478	+5.0	+0.34	26,900	27,410,518,016
[1780]	26/08/20	1,467	1,483	1,465	1,473	+6.0	+0.41	25,400	27,317,788,672
[1780]	26/08/19	1,477	1,477	1,464	1,467	-10.0	-0.68	26,600	27,206,514,688
[1780]	26/08/18	1,466	1,477	1,464	1,477	+7.0	+0.48	23,900	27,391,971,328
[1780]	26/08/17	1,480	1,485	1,470	1,470	-10.0	-0.68	31,500	27,262,152,704
[1780]	26/08/14	1,465	1,485	1,460	1,480	+14.0	+0.95	26,500	27,568,228,352
[1780]	26/08/13	1,438	1,467	1,434	1,466	+36.0	+2.52	30,900	27,307,448,320
[1780]	26/08/12	1,435	1,442	1,426	1,430	+7.0	+0.49	52,100	26,636,869,632
[1780]	26/08/10	1,430	1,434	1,421	1,423	-7.0	-0.49	35,500	26,506,479,616
[1780]	26/08/07	1,424	1,453	1,424	1,430	+7.0	+0.49	40,300	26,636,869,632
[1780]	26/08/06	1,430	1,445	1,422	1,423	-6.0	-0.42	38,400	26,506,479,616
[1780]	26/08/05	1,435	1,443	1,425	1,429	-11.0	-0.76	30,300	26,618,243,072
[1780]	26/08/04	1,451	1,452	1,434	1,440	-16.0	-1.10	43,800	26,823,141,376
[1780]	26/08/03	1,490	1,490	1,455	1,456	-42.0	-2.80	40,500	27,121,176,576
[1780]	26/07/31	1,533	1,533	1,492	1,498	-36.0	-2.35	41,900	27,903,518,720
[1780]	26/07/30	1,545	1,545	1,516	1,534	-10.0	-0.65	51,600	28,574,097,408
[1780]	26/07/29	1,536	1,550	1,522	1,544	0	+0.00	43,500	28,760,369,152
[1780]	26/07/28	1,547	1,550	1,524	1,544	-3.0	-0.19	35,300	28,760,369,152
[1780]	26/07/27	1,550	1,555	1,535	1,547	+12.0	+0.78	53,400	28,816,250,880
[1780]	26/07/24	1,523	1,535	1,515	1,535	+12.0	+0.79	17,300	28,592,723,968
[1780]	26/07/23	1,522	1,530	1,513	1,523	+1.0	+0.07	17,700	28,369,199,104
[1780]	26/07/22	1,516	1,526	1,503	1,522	+21.0	+1.40	25,000	28,350,570,496
[1780]	26/07/21	1,492	1,515	1,492	1,501	+9.0	+0.60	22,500	27,959,400,448
[1780]	26/07/17	1,490	1,516	1,490	1,492	-4	-0.27	18,100	-
[1780]	26/07/16	1,504	1,516	1,496	1,496	-9	-0.60	18,700	-
[1780]	26/07/15	1,502	1,518	1,502	1,505	+14	+0.94	19,600	-
[1780]	26/07/14	1,497	1,507	1,491	1,491	-6	-0.40	16,800	-
[1780]	26/07/13	1,500	1,510	1,492	1,497	+5	+0.34	22,400	-
[1780]	26/07/10	1,480	1,499	1,480	1,492	+12	+0.81	21,500	-
[1780]	26/07/09	1,485	1,496	1,480	1,480	-4	-0.27	20,700	-
[1780]	26/07/08	1,490	1,498	1,478	1,484	-6	-0.40	29,700	-
[1780]	26/07/07	1,472	1,498	1,472	1,490	+18	+1.22	22,300	-
[1780]	26/07/06	1,462	1,478	1,461	1,472	+22	+1.52	27,400	-
[1780]	26/07/03	1,446	1,465	1,446	1,450	+7	+0.49	27,000	-
[1780]	26/07/02	1,425	1,447	1,425	1,443	+24	+1.69	24,800	-
[1780]	26/07/01	1,424	1,432	1,419	1,419	+9	+0.64	21,400	-
[1780]	26/06/30	1,439	1,439	1,410	1,410	-14	-0.98	31,800	-
[1780]	26/06/29	1,420	1,433	1,416	1,424	+8	+0.56	27,900	-
[1780]	26/06/26	1,391	1,416	1,387	1,416	+6	+0.43	29,800	-
[1780]	26/06/25	1,409	1,418	1,402	1,410	+15	+1.08	32,400	-
[1780]	26/06/24	1,389	1,410	1,383	1,395	+14	+1.01	14,500	-
[1780]	26/06/23	1,375	1,388	1,373	1,381	+5	+0.36	15,300	-
[1780]	26/06/22	1,390	1,400	1,376	1,376	-20	-1.43	14,100	-
[1780]	26/06/19	1,380	1,400	1,379	1,396	+16	+1.16	20,900	-
[1780]	26/06/18	1,395	1,395	1,380	1,380	-4	-0.29	15,100	-
[1780]	26/06/17	1,381	1,406	1,381	1,384	-3	-0.22	25,800	-
[1780]	26/06/16	1,391	1,391	1,377	1,387	-11	-0.79	12,500	-
[1780]	26/06/15	1,400	1,410	1,395	1,398	+1	+0.07	20,500	-
[1780]	26/06/12	1,380	1,400	1,376	1,397	+9	+0.65	27,000	-
[1780]	26/06/11	1,398	1,398	1,375	1,388	-10	-0.72	18,900	-
[1780]	26/06/10	1,375	1,400	1,375	1,398	+16	+1.16	18,900	-
[1780]	26/06/09	1,377	1,393	1,370	1,382	+17	+1.25	27,300	-
[1780]	26/06/08	1,361	1,372	1,341	1,365	+2	+0.15	22,400	-
[1780]	26/06/05	1,328	1,373	1,328	1,363	+24	+1.79	21,500	-
[1780]	26/06/04	1,331	1,355	1,330	1,339	+1	+0.07	18,100	-
[1780]	26/06/03	1,321	1,343	1,320	1,338	+15	+1.13	27,500	-
[1780]	26/06/02	1,342	1,343	1,315	1,323	-19	-1.42	49,600	-
[1780]	26/06/01	1,382	1,383	1,342	1,342	-40	-2.89	64,700	-
[1780]	26/05/29	1,372	1,407	1,372	1,382	+10	+0.73	21,400	-
[1780]	26/05/28	1,373	1,373	1,357	1,372	-7	-0.51	50,100	-
[1780]	26/05/27	1,387	1,387	1,364	1,379	-13	-0.93	48,800	-
[1780]	26/05/26	1,396	1,414	1,388	1,392	-1	-0.07	43,900	-
[1780]	26/05/25	1,402	1,409	1,385	1,393	-13	-0.92	38,700	-
[1780]	26/05/22	1,392	1,406	1,386	1,406	+16.0	+1.15	16,400	-
[1780]	26/05/21	1,393	1,412	1,390	1,390	+11.0	+0.80	25,700	-
[1780]	26/05/20	1,388	1,399	1,368	1,379	-10.0	-0.72	47,000	-
[1780]	26/05/19	1,387	1,408	1,385	1,389	+3.0	+0.22	49,000	-
[1780]	26/05/18	1,431	1,435	1,385	1,386	-56.0	-3.88	73,100	-
[1780]	26/05/15	1,430	1,447	1,428	1,442	+12.0	+0.84	31,400	-
[1780]	26/05/14	1,450	1,450	1,423	1,430	-26.0	-1.79	60,000	-
[1780]	26/05/13	1,458	1,497	1,444	1,456	+3.0	+0.21	52,100	-
[1780]	26/05/12	1,451	1,465	1,450	1,453	+4.0	+0.28	15,100	-
[1780]	26/05/11	1,449	1,460	1,449	1,449	0	+0.00	17,200	-
[1780]	26/05/08	1,462	1,462	1,449	1,449	-18.0	-1.23	21,700	-
[1780]	26/05/07	1,460	1,473	1,460	1,467	+7.0	+0.48	19,500	-
[1780]	26/05/01	1,453	1,460	1,438	1,460	+19.0	+1.32	22,400	-
[1780]	26/04/30	1,469	1,470	1,438	1,441	-58.0	-3.87	42,000	-
[1780]	26/04/28	1,436	1,499	1,436	1,499	+55.0	+3.81	30,200	-
[1780]	26/04/27	1,448	1,453	1,437	1,444	+1	+0.07	23,400	-
[1780]	26/04/24	1,450	1,459	1,440	1,443	-7	-0.48	22,400	-
[1780]	26/04/23	1,460	1,468	1,450	1,450	-15	-1.02	36,000	-
[1780]	26/04/22	1,471	1,483	1,457	1,465	-16	-1.08	45,000	-
[1780]	26/04/21	1,469	1,489	1,468	1,481	+12	+0.82	28,400	-
[1780]	26/04/20	1,482	1,492	1,460	1,469	-13	-0.88	35,000	-
[1780]	26/04/17	1,493	1,496	1,481	1,482	-22	-1.46	36,700	-
[1780]	26/04/16	1,499	1,507	1,498	1,504	+14	+0.94	18,200	-
[1780]	26/04/15	1,483	1,507	1,483	1,490	+15	+1.02	36,000	-
[1780]	26/04/14	1,506	1,510	1,475	1,475	-22	-1.47	24,100	-
[1780]	26/04/13	1,504	1,517	1,496	1,497	-8	-0.53	27,300	-
[1780]	26/04/10	1,516	1,516	1,503	1,505	+1	+0.07	19,900	-
[1780]	26/04/09	1,522	1,532	1,504	1,504	-19	-1.25	25,600	-
[1780]	26/04/08	1,514	1,523	1,513	1,523	+28	+1.87	34,900	-
[1780]	26/04/07	1,502	1,514	1,494	1,495	-5	-0.33	32,200	-
[1780]	26/04/06	1,497	1,513	1,497	1,500	-7	-0.46	30,500	-
[1780]	26/04/03	1,520	1,538	1,506	1,507	-3	-0.20	35,700	-
[1780]	26/04/02	1,515	1,531	1,498	1,510	-9	-0.59	71,000	-
[1780]	26/04/01	1,547	1,550	1,503	1,519	-7	-0.46	54,800	-
[1780]	26/03/31	1,555	1,555	1,526	1,526	-26	-1.68	52,900	-
[1780]	26/03/30	1,555	1,558	1,542	1,552	-93	-5.65	191,200	-
[1780]	26/03/27	1,640	1,666	1,640	1,645	-10	-0.60	107,500	-
[1780]	26/03/26	1,655	1,655	1,647	1,655	-2	-0.12	46,800	-
[1780]	26/03/25	1,645	1,662	1,645	1,657	+15	+0.91	38,800	-
[1780]	26/03/24	1,651	1,655	1,631	1,642	+6	+0.37	41,800	-
[1780]	26/03/23	1,640	1,656	1,632	1,636	-5	-0.30	33,200	-
[1780]	26/03/19	1,641	1,655	1,638	1,641	-9	-0.55	33,800	-
[1780]	26/03/18	1,638	1,652	1,636	1,650	+12	+0.73	39,600	-
[1780]	26/03/17	1,626	1,638	1,626	1,638	+12	+0.74	19,600	-
[1780]	26/03/16	1,630	1,636	1,624	1,626	+3	+0.18	24,600	-
[1780]	26/03/13	1,602	1,625	1,601	1,623	+11	+0.68	37,900	-
[1780]	26/03/12	1,610	1,615	1,597	1,612	+2	+0.12	63,500	-
[1780]	26/03/11	1,615	1,619	1,608	1,610	+14	+0.88	32,200	-
[1780]	26/03/10	1,594	1,601	1,582	1,596	+27	+1.72	52,000	-
[1780]	26/03/09	1,565	1,578	1,557	1,569	-31	-1.94	90,400	-
[1780]	26/03/06	1,601	1,610	1,585	1,600	-13	-0.81	71,300	-
[1780]	26/03/05	1,607	1,626	1,602	1,613	+46	+2.94	47,800	-
[1780]	26/03/04	1,602	1,606	1,561	1,567	-53	-3.27	111,600	-
[1780]	26/03/03	1,653	1,653	1,620	1,620	-40	-2.41	74,900	-
[1780]	26/03/02	1,670	1,670	1,648	1,660	-19	-1.13	74,600	-
[1780]	26/02/27	1,679	1,689	1,676	1,679	+9	+0.54	64,500	-
[1780]	26/02/26	1,688	1,696	1,669	1,670	+7	+0.42	89,100	-
[1780]	26/02/25	1,650	1,674	1,642	1,663	+14	+0.85	156,800	-
[1780]	26/02/24	1,625	1,650	1,618	1,649	+33	+2.04	80,000	-
[1780]	26/02/20	1,625	1,628	1,615	1,616	-18	-1.10	55,200	-
[1780]	26/02/19	1,637	1,642	1,615	1,634	+4	+0.25	74,100	-
[1780]	26/02/18	1,660	1,660	1,613	1,630	-18	-1.09	70,500	-
[1780]	26/02/17	1,644	1,663	1,631	1,648	+21	+1.29	76,800	-
[1780]	26/02/16	1,623	1,644	1,615	1,627	+5	+0.31	105,200	-
[1780]	26/02/13	1,584	1,636	1,579	1,622	+47	+2.98	98,200	-
[1780]	26/02/12	1,589	1,600	1,555	1,575	-2	-0.13	131,200	-
[1780]	26/02/10	1,564	1,591	1,564	1,577	+22	+1.41	74,300	-
[1780]	26/02/09	1,528	1,555	1,516	1,555	+61	+4.08	90,200	-
[1780]	26/02/06	1,490	1,494	1,481	1,494	+4	+0.27	35,600	-
[1780]	26/02/05	1,484	1,491	1,479	1,490	+16	+1.09	39,400	-
[1780]	26/02/04	1,482	1,485	1,474	1,474	-8	-0.54	34,200	-
[1780]	26/02/03	1,470	1,490	1,470	1,482	+16	+1.09	32,000	-
[1780]	26/02/02	1,489	1,496	1,466	1,466	-4	-0.27	38,800	-
[1780]	26/01/30	1,460	1,474	1,450	1,470	+14	+0.96	29,000	-
[1780]	26/01/29	1,450	1,458	1,434	1,456	+6	+0.41	56,600	-
[1780]	26/01/28	1,470	1,470	1,450	1,450	-19	-1.29	39,300	-
[1780]	26/01/27	1,484	1,484	1,468	1,469	-17	-1.14	47,000	-
[1780]	26/01/26	1,510	1,510	1,486	1,486	-14	-0.93	67,300	-
[1780]	26/01/23	1,506	1,514	1,500	1,500	-9	-0.60	32,200	-
[1780]	26/01/22	1,504	1,510	1,497	1,509	+22	+1.48	52,000	-
[1780]	26/01/21	1,490	1,496	1,483	1,487	-9	-0.60	37,100	-
[1780]	26/01/20	1,512	1,522	1,495	1,496	-18	-1.19	51,300	-
[1780]	26/01/19	1,522	1,530	1,513	1,514	-6	-0.39	43,600	-
[1780]	26/01/16	1,530	1,532	1,520	1,520	-11	-0.72	34,200	-
[1780]	26/01/15	1,533	1,538	1,530	1,531	-3	-0.20	20,800	-
[1780]	26/01/14	1,530	1,534	1,525	1,534	+16	+1.05	22,400	-
[1780]	26/01/13	1,531	1,532	1,506	1,518	+8	+0.53	37,100	-
[1780]	26/01/09	1,506	1,515	1,503	1,510	+1	+0.07	22,500	-
[1780]	26/01/08	1,516	1,528	1,509	1,509	-7	-0.46	21,700	-
[1780]	26/01/07	1,530	1,538	1,516	1,516	-14	-0.92	22,200	-
[1780]	26/01/06	1,507	1,538	1,507	1,530	+26	+1.73	40,000	-
[1780]	26/01/05	1,495	1,510	1,490	1,504	+19	+1.28	44,200	-
[1780]	25/12/30	1,486	1,500	1,485	1,485	-11	-0.74	29,100	-
[1780]	25/12/29	1,485	1,499	1,485	1,496	+11	+0.74	35,200	-
[1780]	25/12/26	1,481	1,485	1,474	1,485	+18	+1.23	45,500	-
[1780]	25/12/25	1,457	1,467	1,455	1,467	+12	+0.82	21,600	-
[1780]	25/12/24	1,465	1,469	1,455	1,455	-11	-0.75	21,500	-
[1780]	25/12/23	1,467	1,480	1,461	1,466	0	0.00	16,500	-
[1780]	25/12/22	1,482	1,485	1,466	1,466	-14	-0.95	21,600	-
[1780]	25/12/19	1,470	1,480	1,463	1,480	+7	+0.48	18,400	-
[1780]	25/12/18	1,450	1,479	1,450	1,473	+23	+1.59	27,300	-
[1780]	25/12/17	1,448	1,450	1,444	1,450	+2	+0.14	14,300	-
[1780]	25/12/16	1,464	1,464	1,448	1,448	-17	-1.16	21,100	-
[1780]	25/12/15	1,455	1,466	1,453	1,465	+9	+0.62	17,100	-
[1780]	25/12/12	1,463	1,465	1,456	1,456	+8	+0.55	19,800	-
[1780]	25/12/11	1,479	1,485	1,448	1,448	-30	-2.03	33,600	-
[1780]	25/12/10	1,486	1,487	1,476	1,478	+3	+0.20	14,400	-
[1780]	25/12/09	1,485	1,488	1,475	1,475	-7	-0.47	13,800	-
[1780]	25/12/08	1,468	1,482	1,468	1,482	+23	+1.58	18,300	-
[1780]	25/12/05	1,462	1,468	1,457	1,459	-3	-0.21	13,000	-
[1780]	25/12/04	1,470	1,476	1,461	1,462	-6	-0.41	16,300	-
[1780]	25/12/03	1,481	1,481	1,468	1,468	-13	-0.88	17,400	-
[1780]	25/12/02	1,485	1,487	1,475	1,481	-4	-0.27	15,200	-
[1780]	25/12/01	1,498	1,498	1,481	1,485	-10	-0.67	18,300	-
[1780]	25/11/28	1,495	1,497	1,487	1,495	+3	+0.20	19,400	-
[1780]	25/11/27	1,505	1,505	1,485	1,492	-4	-0.27	18,500	-
[1780]	25/11/26	1,501	1,512	1,490	1,496	-5	-0.33	19,900	-
[1780]	25/11/25	1,511	1,512	1,492	1,501	+1	+0.07	18,800	-
[1780]	25/11/21	1,470	1,500	1,470	1,500	+32	+2.18	20,000	-
[1780]	25/11/20	1,463	1,477	1,455	1,468	+16	+1.10	14,900	-
[1780]	25/11/19	1,450	1,476	1,448	1,452	0	0.00	18,000	-
[1780]	25/11/18	1,454	1,472	1,450	1,452	-1	-0.07	17,300	-
[1780]	25/11/17	1,469	1,474	1,450	1,453	-16	-1.09	26,300	-
[1780]	25/11/14	1,487	1,494	1,468	1,469	-28	-1.87	28,800	-
[1780]	25/11/13	1,506	1,511	1,484	1,497	-4	-0.27	20,200	-
[1780]	25/11/12	1,483	1,514	1,483	1,501	+21	+1.42	42,200	-
[1780]	25/11/11	1,481	1,481	1,462	1,480	+1	+0.07	11,500	-
[1780]	25/11/10	1,452	1,484	1,450	1,479	+40	+2.78	21,400	-
[1780]	25/11/07	1,440	1,450	1,438	1,439	+4	+0.28	8,100	-
[1780]	25/11/06	1,425	1,446	1,419	1,435	+10	+0.70	12,000	-
[1780]	25/11/05	1,438	1,440	1,416	1,425	-15	-1.04	20,800	-
[1780]	25/11/04	1,436	1,458	1,433	1,440	+10	+0.70	22,900	-
[1780]	25/10/31	1,419	1,430	1,403	1,430	+23	+1.63	32,700	-
[1780]	25/10/30	1,440	1,453	1,407	1,407	-39	-2.70	106,700	-
[1780]	25/10/29	1,462	1,462	1,446	1,446	-16	-1.09	14,900	-
[1780]	25/10/28	1,489	1,497	1,462	1,462	-28	-1.88	21,800	-
[1780]	25/10/27	1,483	1,491	1,478	1,490	+22	+1.50	20,200	-
[1780]	25/10/24	1,491	1,491	1,468	1,468	-16	-1.08	14,200	-
[1780]	25/10/23	1,469	1,491	1,459	1,484	+20	+1.37	23,400	-
[1780]	25/10/22	1,449	1,464	1,445	1,464	+24	+1.67	17,900	-
[1780]	25/10/21	1,445	1,449	1,439	1,440	0	0.00	14,200	-
[1780]	25/10/20	1,440	1,446	1,432	1,440	+9	+0.63	12,700	-
[1780]	25/10/17	1,430	1,439	1,422	1,431	+2	+0.14	17,100	-
[1780]	25/10/16	1,417	1,429	1,417	1,429	+18	+1.28	11,700	-
[1780]	25/10/15	1,400	1,416	1,400	1,411	+19	+1.36	28,100	-
[1780]	25/10/14	1,380	1,412	1,380	1,392	-12	-0.85	44,400	-
[1780]	25/10/10	1,406	1,412	1,399	1,404	-15	-1.06	22,100	-
[1780]	25/10/09	1,412	1,427	1,407	1,419	+3	+0.21	22,400	-
[1780]	25/10/08	1,419	1,430	1,416	1,416	-2	-0.14	13,800	-
[1780]	25/10/07	1,431	1,438	1,417	1,418	-21	-1.46	19,900	-
[1780]	25/10/06	1,440	1,448	1,425	1,439	+16	+1.12	27,300	-
[1780]	25/10/03	1,427	1,436	1,417	1,423	+3	+0.21	12,000	-
[1780]	25/10/02	1,414	1,422	1,409	1,420	+5	+0.35	14,900	-
[1780]	25/10/01	1,432	1,432	1,408	1,415	-13	-0.91	28,900	-
[1780]	25/09/30	1,434	1,434	1,422	1,428	-6	-0.42	13,700	-
[1780]	25/09/29	1,450	1,450	1,430	1,434	-26	-1.78	21,900	-
[1780]	25/09/26	1,443	1,460	1,437	1,460	+17	+1.18	32,000	-
[1780]	25/09/25	1,438	1,450	1,432	1,443	+16	+1.12	24,100	-
[1780]	25/09/24	1,426	1,435	1,421	1,427	+4	+0.28	16,700	-
[1780]	25/09/22	1,416	1,426	1,415	1,423	+7	+0.49	10,700	-
[1780]	25/09/19	1,412	1,426	1,406	1,416	-6	-0.42	19,800	-
[1780]	25/09/18	1,411	1,422	1,401	1,422	+10	+0.71	17,000	-
[1780]	25/09/17	1,434	1,434	1,408	1,412	-18	-1.26	18,400	-
[1780]	25/09/16	1,438	1,438	1,428	1,430	+5	+0.35	13,400	-
[1780]	25/09/12	1,438	1,439	1,425	1,425	-14	-0.97	16,400	-
[1780]	25/09/11	1,433	1,439	1,428	1,439	+6	+0.42	10,300	-
[1780]	25/09/10	1,434	1,440	1,425	1,433	+6	+0.42	12,300	-
[1780]	25/09/09	1,442	1,456	1,426	1,427	-3	-0.21	27,400	-
[1780]	25/09/08	1,409	1,430	1,406	1,430	+26	+1.85	32,100	-
[1780]	25/09/05	1,401	1,408	1,398	1,404	-7	-0.50	20,700	-