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
[1882]	26/10/29	1,564	1,567	1,537	1,537	-26.0	-1.66	669,900	71,021,060,096
[1882]	26/10/28	1,587	1,589	1,563	1,563	-22.0	-1.39	201,700	72,222,457,856
[1882]	26/10/27	1,590	1,593	1,579	1,585	-3.0	-0.19	197,900	73,239,027,712
[1882]	26/10/26	1,573	1,591	1,573	1,588	+18.0	+1.15	237,800	73,377,652,736
[1882]	26/10/23	1,570	1,584	1,563	1,570	-6.0	-0.38	251,400	72,545,910,784
[1882]	26/10/22	1,577	1,588	1,576	1,576	+4.0	+0.25	213,900	72,823,160,832
[1882]	26/10/21	1,573	1,580	1,570	1,572	+8.0	+0.51	153,300	72,638,324,736
[1882]	26/10/20	1,580	1,583	1,563	1,564	-17.0	-1.08	216,900	72,268,668,928
[1882]	26/10/19	1,575	1,591	1,574	1,581	0	+0.00	229,900	73,054,199,808
[1882]	26/10/16	1,578	1,583	1,571	1,581	+20.0	+1.28	173,800	73,054,199,808
[1882]	26/10/15	1,569	1,571	1,555	1,561	-13.0	-0.83	240,200	72,130,043,904
[1882]	26/10/14	1,574	1,581	1,567	1,574	+3.0	+0.19	187,500	72,730,746,880
[1882]	26/10/13	1,555	1,573	1,553	1,571	+21.0	+1.35	214,600	72,592,121,856
[1882]	26/10/09	1,536	1,559	1,535	1,550	+13.0	+0.85	211,100	71,621,763,072
[1882]	26/10/08	1,540	1,541	1,520	1,537	-7.0	-0.45	436,400	71,021,060,096
[1882]	26/10/07	1,544	1,557	1,541	1,544	0	+0.00	277,100	71,344,513,024
[1882]	26/10/06	1,545	1,555	1,540	1,544	+2.0	+0.13	264,600	71,344,513,024
[1882]	26/10/05	1,555	1,560	1,541	1,542	-15.0	-0.96	423,100	71,252,099,072
[1882]	26/10/02	1,583	1,588	1,557	1,557	-31.0	-1.95	314,400	71,945,216,000
[1882]	26/10/01	1,568	1,595	1,566	1,588	+10.0	+0.63	312,700	73,377,652,736
[1882]	26/09/30	1,557	1,581	1,546	1,578	+22.0	+1.41	419,100	72,915,574,784
[1882]	26/09/29	1,573	1,574	1,551	1,556	-60.0	-3.71	746,900	71,899,004,928
[1882]	26/09/28	1,634	1,638	1,616	1,616	-4.0	-0.25	681,100	74,671,464,448
[1882]	26/09/25	1,623	1,626	1,616	1,620	+4.0	+0.25	380,500	74,856,292,352
[1882]	26/09/24	1,613	1,620	1,605	1,616	+6.0	+0.37	357,900	74,671,464,448
[1882]	26/09/18	1,622	1,622	1,608	1,610	-10.0	-0.62	335,400	74,394,214,400
[1882]	26/09/17	1,609	1,620	1,607	1,620	+18.0	+1.12	270,100	74,856,292,352
[1882]	26/09/16	1,600	1,612	1,599	1,602	+4.0	+0.25	246,600	74,024,558,592
[1882]	26/09/15	1,608	1,611	1,598	1,598	-8.0	-0.50	218,500	73,839,722,496
[1882]	26/09/14	1,587	1,606	1,587	1,606	+21.0	+1.32	300,900	74,209,386,496
[1882]	26/09/11	1,570	1,593	1,565	1,585	-7.0	-0.44	421,700	73,239,027,712
[1882]	26/09/10	1,597	1,601	1,585	1,592	-13.0	-0.81	423,000	73,562,480,640
[1882]	26/09/09	1,610	1,613	1,596	1,605	-7.0	-0.43	347,300	74,163,175,424
[1882]	26/09/08	1,613	1,620	1,606	1,612	-2.0	-0.12	206,300	74,486,628,352
[1882]	26/09/07	1,612	1,619	1,604	1,614	+5.0	+0.31	332,800	74,579,050,496
[1882]	26/09/04	1,610	1,612	1,596	1,609	-1.0	-0.06	359,400	74,348,011,520
[1882]	26/09/03	1,605	1,617	1,598	1,610	+9.0	+0.56	414,200	74,394,214,400
[1882]	26/09/02	1,620	1,626	1,601	1,601	-27.0	-1.66	626,900	73,978,347,520
[1882]	26/09/01	1,623	1,634	1,617	1,628	+3.0	+0.18	529,600	75,225,956,352
[1882]	26/08/31	1,625	1,630	1,615	1,625	-3.0	-0.18	382,300	75,087,331,328
[1882]	26/08/28	1,632	1,634	1,621	1,628	-3.0	-0.18	319,800	75,225,956,352
[1882]	26/08/27	1,635	1,640	1,622	1,631	+1.0	+0.06	444,100	75,364,573,184
[1882]	26/08/26	1,622	1,637	1,621	1,630	+10.0	+0.62	307,400	75,318,370,304
[1882]	26/08/25	1,637	1,640	1,619	1,620	-7.0	-0.43	376,800	74,856,292,352
[1882]	26/08/24	1,621	1,632	1,618	1,627	+8.0	+0.49	431,800	75,179,745,280
[1882]	26/08/21	1,615	1,622	1,611	1,619	-1.0	-0.06	321,400	74,810,081,280
[1882]	26/08/20	1,604	1,621	1,601	1,620	+24.0	+1.50	266,500	74,856,292,352
[1882]	26/08/19	1,616	1,616	1,589	1,596	-20.0	-1.24	564,400	73,747,308,544
[1882]	26/08/18	1,620	1,624	1,611	1,616	-4.0	-0.25	298,300	74,671,464,448
[1882]	26/08/17	1,630	1,635	1,618	1,620	-1.0	-0.06	331,000	74,856,292,352
[1882]	26/08/14	1,609	1,623	1,607	1,621	+2.0	+0.12	326,000	74,902,503,424
[1882]	26/08/13	1,599	1,619	1,598	1,619	+23.0	+1.44	324,700	74,810,081,280
[1882]	26/08/12	1,597	1,605	1,591	1,596	0	+0.00	263,200	73,747,308,544
[1882]	26/08/10	1,587	1,607	1,582	1,596	+8.0	+0.50	272,500	73,747,308,544
[1882]	26/08/07	1,585	1,600	1,584	1,588	-1.0	-0.06	322,400	73,377,652,736
[1882]	26/08/06	1,601	1,606	1,579	1,589	-7.0	-0.44	437,500	73,423,855,616
[1882]	26/08/05	1,603	1,612	1,590	1,596	-9.0	-0.56	313,600	73,747,308,544
[1882]	26/08/04	1,598	1,618	1,594	1,605	0	+0.00	353,600	74,163,175,424
[1882]	26/08/03	1,625	1,626	1,571	1,605	-21.0	-1.29	570,600	74,163,175,424
[1882]	26/07/31	1,640	1,640	1,617	1,626	-15.0	-0.91	300,500	75,133,534,208
[1882]	26/07/30	1,634	1,643	1,630	1,641	+3.0	+0.18	291,900	75,826,651,136
[1882]	26/07/29	1,647	1,654	1,622	1,638	+4.0	+0.24	474,900	75,688,026,112
[1882]	26/07/28	1,635	1,638	1,618	1,634	-1.0	-0.06	260,200	75,503,198,208
[1882]	26/07/27	1,611	1,635	1,610	1,635	+31.0	+1.93	339,600	75,549,409,280
[1882]	26/07/24	1,596	1,608	1,591	1,604	0	+0.00	239,400	74,116,972,544
[1882]	26/07/23	1,602	1,610	1,599	1,604	-5.0	-0.31	308,700	74,116,972,544
[1882]	26/07/22	1,607	1,617	1,601	1,609	-4.0	-0.25	232,300	74,348,011,520
[1882]	26/07/21	1,602	1,620	1,602	1,613	+14.0	+0.88	346,200	74,532,839,424
[1882]	26/07/17	1,610	1,615	1,590	1,599	-5	-0.31	414,700	-
[1882]	26/07/16	1,595	1,621	1,590	1,604	+9	+0.56	279,400	-
[1882]	26/07/15	1,582	1,595	1,579	1,595	+21	+1.33	235,200	-
[1882]	26/07/14	1,578	1,586	1,571	1,574	+7	+0.45	193,200	-
[1882]	26/07/13	1,590	1,596	1,560	1,567	-19	-1.20	345,400	-
[1882]	26/07/10	1,578	1,595	1,577	1,586	+3	+0.19	341,700	-
[1882]	26/07/09	1,586	1,590	1,576	1,583	-3	-0.19	297,300	-
[1882]	26/07/08	1,587	1,598	1,575	1,586	+1	+0.06	269,000	-
[1882]	26/07/07	1,586	1,599	1,579	1,585	+13	+0.83	455,300	-
[1882]	26/07/06	1,572	1,583	1,565	1,572	+17	+1.09	271,400	-
[1882]	26/07/03	1,565	1,574	1,554	1,555	+4	+0.26	360,200	-
[1882]	26/07/02	1,546	1,562	1,542	1,551	+15	+0.98	339,000	-
[1882]	26/07/01	1,544	1,548	1,535	1,536	-9	-0.58	189,600	-
[1882]	26/06/30	1,561	1,562	1,536	1,545	-7	-0.45	224,700	-
[1882]	26/06/29	1,536	1,558	1,536	1,552	+24	+1.57	268,600	-
[1882]	26/06/26	1,520	1,535	1,516	1,528	+13	+0.86	219,100	-
[1882]	26/06/25	1,527	1,527	1,511	1,515	-3	-0.20	212,600	-
[1882]	26/06/24	1,514	1,523	1,513	1,518	+7	+0.46	161,600	-
[1882]	26/06/23	1,522	1,531	1,511	1,511	-17	-1.11	190,900	-
[1882]	26/06/22	1,520	1,529	1,510	1,528	+12	+0.79	212,800	-
[1882]	26/06/19	1,527	1,540	1,515	1,516	-11	-0.72	272,500	-
[1882]	26/06/18	1,524	1,547	1,523	1,527	+9	+0.59	214,900	-
[1882]	26/06/17	1,537	1,544	1,517	1,518	-7	-0.46	232,200	-
[1882]	26/06/16	1,530	1,531	1,516	1,525	-11	-0.72	230,300	-
[1882]	26/06/15	1,520	1,544	1,520	1,536	+24	+1.59	259,300	-
[1882]	26/06/12	1,505	1,519	1,503	1,512	+10	+0.67	229,200	-
[1882]	26/06/11	1,500	1,512	1,490	1,502	-10	-0.66	264,900	-
[1882]	26/06/10	1,504	1,519	1,499	1,512	+17	+1.14	237,600	-
[1882]	26/06/09	1,500	1,514	1,493	1,495	-5	-0.33	248,500	-
[1882]	26/06/08	1,500	1,508	1,486	1,500	-10	-0.66	287,700	-
[1882]	26/06/05	1,498	1,522	1,491	1,510	+27	+1.82	201,400	-
[1882]	26/06/04	1,482	1,495	1,478	1,483	-3	-0.20	264,800	-
[1882]	26/06/03	1,483	1,496	1,475	1,486	-3	-0.20	316,600	-
[1882]	26/06/02	1,506	1,506	1,468	1,489	-19	-1.26	598,600	-
[1882]	26/06/01	1,521	1,524	1,506	1,508	-7	-0.46	275,400	-
[1882]	26/05/29	1,519	1,529	1,512	1,515	-2	-0.13	214,300	-
[1882]	26/05/28	1,519	1,528	1,507	1,517	+5	+0.33	198,900	-
[1882]	26/05/27	1,521	1,532	1,512	1,512	-9	-0.59	198,500	-
[1882]	26/05/26	1,519	1,539	1,507	1,521	+1	+0.07	225,100	-
[1882]	26/05/25	1,515	1,527	1,511	1,520	+4	+0.26	217,500	-
[1882]	26/05/22	1,523	1,523	1,507	1,516	-7.0	-0.46	251,600	-
[1882]	26/05/21	1,521	1,532	1,510	1,523	+5.0	+0.33	238,100	-
[1882]	26/05/20	1,542	1,542	1,508	1,518	-32.0	-2.06	330,800	-
[1882]	26/05/19	1,548	1,565	1,545	1,550	+15.0	+0.98	214,100	-
[1882]	26/05/18	1,565	1,567	1,526	1,535	-23.0	-1.48	362,400	-
[1882]	26/05/15	1,537	1,562	1,537	1,558	+18.0	+1.17	218,700	-
[1882]	26/05/14	1,568	1,568	1,537	1,540	-28.0	-1.79	343,900	-
[1882]	26/05/13	1,549	1,596	1,549	1,568	+14.0	+0.90	405,000	-
[1882]	26/05/12	1,585	1,604	1,548	1,554	-31.0	-1.96	532,200	-
[1882]	26/05/11	1,627	1,627	1,527	1,585	-42.0	-2.58	699,500	-
[1882]	26/05/08	1,604	1,627	1,599	1,627	+25.0	+1.56	305,100	-
[1882]	26/05/07	1,596	1,613	1,586	1,602	+6.0	+0.38	246,200	-
[1882]	26/05/01	1,573	1,596	1,561	1,596	+23.0	+1.46	205,500	-
[1882]	26/04/30	1,592	1,599	1,560	1,573	-39.0	-2.42	314,100	-
[1882]	26/04/28	1,573	1,612	1,573	1,612	+41.0	+2.61	255,100	-
[1882]	26/04/27	1,575	1,590	1,562	1,571	-16	-1.01	243,200	-
[1882]	26/04/24	1,625	1,625	1,581	1,587	-15	-0.94	188,500	-
[1882]	26/04/23	1,590	1,603	1,572	1,602	+6	+0.38	365,300	-
[1882]	26/04/22	1,608	1,612	1,593	1,596	-18	-1.12	276,900	-
[1882]	26/04/21	1,638	1,641	1,614	1,614	-11	-0.68	174,700	-
[1882]	26/04/20	1,642	1,648	1,620	1,625	-11	-0.67	221,400	-
[1882]	26/04/17	1,648	1,652	1,625	1,636	-15	-0.91	376,700	-
[1882]	26/04/16	1,666	1,669	1,648	1,651	-15	-0.90	306,700	-
[1882]	26/04/15	1,672	1,686	1,655	1,666	-4	-0.24	332,900	-
[1882]	26/04/14	1,695	1,695	1,660	1,670	-9	-0.54	368,300	-
[1882]	26/04/13	1,700	1,720	1,671	1,679	-35	-2.04	351,600	-
[1882]	26/04/10	1,731	1,740	1,706	1,714	-17	-0.98	246,500	-
[1882]	26/04/09	1,768	1,777	1,731	1,731	-42	-2.37	222,300	-
[1882]	26/04/08	1,765	1,777	1,760	1,773	+36	+2.07	219,400	-
[1882]	26/04/07	1,736	1,746	1,723	1,737	+10	+0.58	97,100	-
[1882]	26/04/06	1,733	1,743	1,727	1,727	-6	-0.35	132,600	-
[1882]	26/04/03	1,743	1,747	1,729	1,733	-2	-0.12	167,800	-
[1882]	26/04/02	1,758	1,782	1,725	1,735	-15	-0.86	187,500	-
[1882]	26/04/01	1,748	1,750	1,728	1,750	+41	+2.40	192,300	-
[1882]	26/03/31	1,707	1,722	1,690	1,709	-12	-0.70	275,600	-
[1882]	26/03/30	1,700	1,725	1,690	1,721	-74	-4.12	258,100	-
[1882]	26/03/27	1,789	1,799	1,779	1,795	+6	+0.34	290,800	-
[1882]	26/03/26	1,795	1,804	1,773	1,789	-6	-0.33	250,300	-
[1882]	26/03/25	1,806	1,813	1,793	1,795	+17	+0.96	222,600	-
[1882]	26/03/24	1,779	1,783	1,764	1,778	+37	+2.13	173,800	-
[1882]	26/03/23	1,757	1,757	1,726	1,741	-52	-2.90	374,100	-
[1882]	26/03/19	1,805	1,813	1,783	1,793	-43	-2.34	285,400	-
[1882]	26/03/18	1,820	1,836	1,804	1,836	+56	+3.15	224,600	-
[1882]	26/03/17	1,771	1,794	1,771	1,780	+15	+0.85	145,300	-
[1882]	26/03/16	1,780	1,788	1,756	1,765	-21	-1.18	236,800	-
[1882]	26/03/13	1,785	1,803	1,782	1,786	-18	-1.00	224,700	-
[1882]	26/03/12	1,823	1,826	1,794	1,804	-40	-2.17	290,800	-
[1882]	26/03/11	1,846	1,868	1,839	1,844	+11	+0.60	213,500	-
[1882]	26/03/10	1,836	1,851	1,820	1,833	+21	+1.16	258,500	-
[1882]	26/03/09	1,772	1,813	1,762	1,812	-31	-1.68	366,800	-
[1882]	26/03/06	1,840	1,851	1,820	1,843	-24	-1.29	248,100	-
[1882]	26/03/05	1,874	1,889	1,848	1,867	+51	+2.81	267,400	-
[1882]	26/03/04	1,850	1,859	1,780	1,816	-65	-3.46	563,500	-
[1882]	26/03/03	1,930	1,931	1,876	1,881	-68	-3.49	432,300	-
[1882]	26/03/02	1,929	1,954	1,903	1,949	-3	-0.15	426,600	-
[1882]	26/02/27	1,919	1,953	1,910	1,952	+45	+2.36	289,200	-
[1882]	26/02/26	1,896	1,924	1,895	1,907	+20	+1.06	311,000	-
[1882]	26/02/25	1,899	1,902	1,882	1,887	-6	-0.32	213,700	-
[1882]	26/02/24	1,875	1,904	1,866	1,893	+21	+1.12	240,800	-
[1882]	26/02/20	1,888	1,888	1,866	1,872	-24	-1.27	234,800	-
[1882]	26/02/19	1,892	1,896	1,874	1,896	-2	-0.11	187,500	-
[1882]	26/02/18	1,884	1,908	1,877	1,898	+26	+1.39	276,700	-
[1882]	26/02/17	1,885	1,899	1,872	1,872	-12	-0.64	146,300	-
[1882]	26/02/16	1,854	1,886	1,848	1,884	+33	+1.78	239,800	-
[1882]	26/02/13	1,898	1,902	1,843	1,851	-47	-2.48	299,000	-
[1882]	26/02/12	1,882	1,905	1,870	1,898	+25	+1.33	287,600	-
[1882]	26/02/10	1,859	1,882	1,847	1,873	+17	+0.92	364,900	-
[1882]	26/02/09	1,870	1,874	1,830	1,856	+20	+1.09	474,600	-
[1882]	26/02/06	1,829	1,868	1,803	1,836	+14	+0.77	667,400	-
[1882]	26/02/05	1,825	1,828	1,810	1,822	+9	+0.50	235,200	-
[1882]	26/02/04	1,795	1,830	1,793	1,813	+26	+1.45	449,200	-
[1882]	26/02/03	1,767	1,793	1,765	1,787	+30	+1.71	269,600	-
[1882]	26/02/02	1,760	1,782	1,752	1,757	+16	+0.92	337,400	-
[1882]	26/01/30	1,744	1,748	1,725	1,741	-3	-0.17	377,700	-
[1882]	26/01/29	1,753	1,753	1,715	1,744	-15	-0.85	329,400	-
[1882]	26/01/28	1,770	1,770	1,753	1,759	-22	-1.24	286,200	-
[1882]	26/01/27	1,765	1,782	1,752	1,781	+7	+0.39	219,300	-
[1882]	26/01/26	1,783	1,783	1,766	1,774	-24	-1.33	420,000	-
[1882]	26/01/23	1,797	1,807	1,792	1,798	+1	+0.06	250,800	-
[1882]	26/01/22	1,795	1,808	1,789	1,797	+4	+0.22	306,500	-
[1882]	26/01/21	1,758	1,796	1,750	1,793	+9	+0.50	403,000	-
[1882]	26/01/20	1,796	1,800	1,778	1,784	-14	-0.78	267,200	-
[1882]	26/01/19	1,800	1,812	1,781	1,798	-3	-0.17	318,100	-
[1882]	26/01/16	1,801	1,805	1,781	1,801	+8	+0.45	310,700	-
[1882]	26/01/15	1,775	1,805	1,773	1,793	+21	+1.19	328,800	-
[1882]	26/01/14	1,770	1,784	1,762	1,772	+10	+0.57	424,200	-
[1882]	26/01/13	1,767	1,772	1,744	1,762	+6	+0.34	451,000	-
[1882]	26/01/09	1,755	1,766	1,746	1,756	+3	+0.17	272,100	-
[1882]	26/01/08	1,723	1,764	1,722	1,753	+32	+1.86	480,400	-
[1882]	26/01/07	1,729	1,738	1,717	1,721	-14	-0.81	314,200	-
[1882]	26/01/06	1,720	1,737	1,718	1,735	+17	+0.99	270,500	-
[1882]	26/01/05	1,727	1,727	1,710	1,718	+5	+0.29	327,500	-
[1882]	25/12/30	1,724	1,731	1,708	1,713	-11	-0.64	233,600	-
[1882]	25/12/29	1,710	1,726	1,708	1,724	+19	+1.11	351,200	-
[1882]	25/12/26	1,715	1,717	1,698	1,705	-10	-0.58	243,800	-
[1882]	25/12/25	1,705	1,715	1,694	1,715	+25	+1.48	331,400	-
[1882]	25/12/24	1,680	1,696	1,678	1,690	+6	+0.36	152,400	-
[1882]	25/12/23	1,683	1,689	1,675	1,684	+6	+0.36	178,100	-
[1882]	25/12/22	1,700	1,702	1,666	1,678	-15	-0.89	400,800	-
[1882]	25/12/19	1,655	1,693	1,653	1,693	+44	+2.67	538,700	-
[1882]	25/12/18	1,638	1,652	1,629	1,649	+12	+0.73	222,800	-
[1882]	25/12/17	1,652	1,652	1,634	1,637	-4	-0.24	220,000	-
[1882]	25/12/16	1,649	1,654	1,641	1,641	-4	-0.24	234,000	-
[1882]	25/12/15	1,627	1,646	1,624	1,645	+13	+0.80	265,000	-
[1882]	25/12/12	1,619	1,632	1,617	1,632	+21	+1.30	158,300	-
[1882]	25/12/11	1,639	1,639	1,606	1,611	-26	-1.59	203,400	-
[1882]	25/12/10	1,640	1,640	1,627	1,637	+13	+0.80	212,800	-
[1882]	25/12/09	1,638	1,647	1,609	1,624	0	0.00	214,900	-
[1882]	25/12/08	1,601	1,633	1,601	1,624	+25	+1.56	281,600	-
[1882]	25/12/05	1,617	1,620	1,599	1,599	-17	-1.05	191,500	-
[1882]	25/12/04	1,611	1,616	1,603	1,616	+6	+0.37	221,000	-
[1882]	25/12/03	1,605	1,616	1,597	1,610	+3	+0.19	212,900	-
[1882]	25/12/02	1,615	1,624	1,607	1,607	-16	-0.99	170,800	-
[1882]	25/12/01	1,641	1,641	1,608	1,623	-15	-0.92	294,800	-
[1882]	25/11/28	1,639	1,643	1,632	1,638	+5	+0.31	193,800	-
[1882]	25/11/27	1,643	1,649	1,629	1,633	-6	-0.37	207,500	-
[1882]	25/11/26	1,622	1,639	1,619	1,639	+21	+1.30	352,800	-
[1882]	25/11/25	1,620	1,625	1,608	1,618	+5	+0.31	199,800	-
[1882]	25/11/21	1,592	1,613	1,590	1,613	+21	+1.32	301,100	-
[1882]	25/11/20	1,571	1,598	1,569	1,592	+21	+1.34	260,500	-
[1882]	25/11/19	1,575	1,584	1,559	1,571	+1	+0.06	329,500	-
[1882]	25/11/18	1,565	1,577	1,563	1,570	-4	-0.25	213,400	-
[1882]	25/11/17	1,571	1,576	1,563	1,574	+5	+0.32	271,900	-
[1882]	25/11/14	1,566	1,583	1,558	1,569	+2	+0.13	326,100	-
[1882]	25/11/13	1,549	1,568	1,549	1,567	+18	+1.16	212,400	-
[1882]	25/11/12	1,528	1,552	1,526	1,549	+18	+1.18	266,400	-
[1882]	25/11/11	1,543	1,546	1,522	1,531	-18	-1.16	340,700	-
[1882]	25/11/10	1,527	1,549	1,515	1,549	+24	+1.57	386,300	-
[1882]	25/11/07	1,570	1,573	1,494	1,525	-55	-3.48	645,500	-
[1882]	25/11/06	1,573	1,592	1,570	1,580	0	0.00	175,500	-
[1882]	25/11/05	1,569	1,580	1,549	1,580	+9	+0.57	276,300	-
[1882]	25/11/04	1,554	1,584	1,548	1,571	+17	+1.09	312,600	-
[1882]	25/10/31	1,543	1,554	1,533	1,554	+16	+1.04	273,200	-
[1882]	25/10/30	1,536	1,543	1,527	1,538	+2	+0.13	544,000	-
[1882]	25/10/29	1,564	1,568	1,536	1,536	-23	-1.48	223,900	-
[1882]	25/10/28	1,603	1,603	1,556	1,559	-45	-2.81	373,400	-
[1882]	25/10/27	1,585	1,606	1,583	1,604	+22	+1.39	319,500	-
[1882]	25/10/24	1,587	1,590	1,577	1,582	-3	-0.19	259,600	-
[1882]	25/10/23	1,560	1,585	1,553	1,585	+28	+1.80	270,600	-
[1882]	25/10/22	1,531	1,560	1,531	1,557	+26	+1.70	367,300	-
[1882]	25/10/21	1,539	1,539	1,526	1,531	-1	-0.07	147,700	-
[1882]	25/10/20	1,526	1,541	1,525	1,532	+17	+1.12	247,300	-
[1882]	25/10/17	1,518	1,526	1,508	1,515	-3	-0.20	176,300	-
[1882]	25/10/16	1,515	1,523	1,510	1,518	+6	+0.40	149,300	-
[1882]	25/10/15	1,502	1,526	1,499	1,512	+17	+1.14	331,500	-
[1882]	25/10/14	1,460	1,501	1,457	1,495	+19	+1.29	451,600	-
[1882]	25/10/10	1,492	1,497	1,475	1,476	-24	-1.60	415,800	-
[1882]	25/10/09	1,498	1,506	1,492	1,500	+4	+0.27	289,300	-
[1882]	25/10/08	1,499	1,519	1,496	1,496	0	0.00	373,700	-
[1882]	25/10/07	1,495	1,503	1,486	1,496	+2	+0.13	425,200	-
[1882]	25/10/06	1,541	1,541	1,491	1,494	-7	-0.47	667,500	-
[1882]	25/10/03	1,482	1,505	1,481	1,501	+13	+0.87	313,000	-
[1882]	25/10/02	1,502	1,512	1,480	1,488	-23	-1.52	494,100	-
[1882]	25/10/01	1,541	1,541	1,510	1,511	-37	-2.39	434,200	-
[1882]	25/09/30	1,563	1,563	1,526	1,548	-18	-1.15	539,000	-
[1882]	25/09/29	1,561	1,580	1,550	1,566	-36	-2.25	505,300	-
[1882]	25/09/26	1,587	1,604	1,585	1,602	+12	+0.75	696,700	-
[1882]	25/09/25	1,600	1,603	1,588	1,590	-8	-0.50	555,700	-
[1882]	25/09/24	1,602	1,602	1,592	1,598	-4	-0.25	495,700	-
[1882]	25/09/22	1,614	1,618	1,601	1,602	-12	-0.74	575,800	-
[1882]	25/09/19	1,622	1,632	1,606	1,614	-9	-0.55	670,500	-
[1882]	25/09/18	1,641	1,643	1,621	1,623	-15	-0.92	485,000	-
[1882]	25/09/17	1,653	1,653	1,635	1,638	-18	-1.09	469,000	-
[1882]	25/09/16	1,666	1,667	1,647	1,656	-6	-0.36	463,200	-
[1882]	25/09/12	1,680	1,682	1,655	1,662	-19	-1.13	580,400	-
[1882]	25/09/11	1,694	1,697	1,676	1,681	-6	-0.36	343,200	-
[1882]	25/09/10	1,701	1,706	1,682	1,687	-9	-0.53	388,600	-
[1882]	25/09/09	1,725	1,730	1,689	1,696	-15	-0.88	573,700	-
[1882]	25/09/08	1,715	1,724	1,697	1,711	+31	+1.85	647,400	-
[1882]	25/09/05	1,686	1,687	1,665	1,680	+6	+0.36	268,100	-