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
[1905]	26/10/29	1,462	1,462	1,450	1,458	-5.0	-0.34	3,600	9,762,282,496
[1905]	26/10/28	1,450	1,463	1,450	1,463	+3.0	+0.21	2,000	9,795,761,152
[1905]	26/10/27	1,450	1,460	1,450	1,460	+10.0	+0.69	13,400	9,775,673,344
[1905]	26/10/26	1,434	1,462	1,434	1,450	+18.0	+1.26	13,600	9,708,717,056
[1905]	26/10/23	1,464	1,464	1,430	1,432	-26.0	-1.78	3,900	9,588,195,328
[1905]	26/10/22	1,450	1,460	1,427	1,458	+30.0	+2.10	1,400	9,762,282,496
[1905]	26/10/21	1,448	1,448	1,428	1,428	-21.0	-1.45	200	9,561,412,608
[1905]	26/10/20	1,451	1,451	1,449	1,449	-4.0	-0.28	200	9,702,021,120
[1905]	26/10/19	1,450	1,463	1,449	1,453	+13.0	+0.90	22,800	9,728,803,840
[1905]	26/10/16	1,439	1,450	1,419	1,440	+1.0	+0.07	7,300	9,641,760,768
[1905]	26/10/15	1,442	1,442	1,414	1,439	-3.0	-0.21	700	9,635,064,832
[1905]	26/10/14	1,461	1,461	1,442	1,442	-9.0	-0.62	400	9,655,151,616
[1905]	26/10/13	1,461	1,461	1,440	1,451	-11.0	-0.75	1,700	9,715,412,992
[1905]	26/10/09	1,434	1,462	1,434	1,462	+12.0	+0.83	1,900	9,789,065,216
[1905]	26/10/08	1,440	1,450	1,429	1,450	+10.0	+0.69	1,700	9,708,717,056
[1905]	26/10/07	1,459	1,459	1,404	1,440	+4.0	+0.28	14,800	9,641,760,768
[1905]	26/10/06	－	－	－	1,436	－	－	0	-
[1905]	26/10/05	1,443	1,454	1,436	1,436	-18.0	-1.24	1,300	9,614,978,048
[1905]	26/10/02	－	－	－	1,454	－	－	0	-
[1905]	26/10/01	1,445	1,454	1,445	1,454	+10.0	+0.69	700	9,735,499,776
[1905]	26/09/30	1,452	1,452	1,431	1,444	-16.0	-1.10	1,100	9,668,543,488
[1905]	26/09/29	－	－	－	1,460	－	－	0	-
[1905]	26/09/28	1,467	1,467	1,448	1,460	+9.0	+0.62	1,700	9,775,673,344
[1905]	26/09/25	1,468	1,468	1,448	1,451	-7.0	-0.48	2,900	9,715,412,992
[1905]	26/09/24	1,467	1,467	1,436	1,458	+12.0	+0.83	5,400	9,762,282,496
[1905]	26/09/18	1,450	1,471	1,446	1,446	-8.0	-0.55	3,200	9,681,934,336
[1905]	26/09/17	1,450	1,454	1,430	1,454	+4.0	+0.28	12,000	9,735,499,776
[1905]	26/09/16	1,465	1,472	1,450	1,450	-14.0	-0.96	3,900	9,708,717,056
[1905]	26/09/15	－	－	－	1,464	－	－	0	-
[1905]	26/09/14	1,450	1,464	1,450	1,464	+19.0	+1.31	17,000	9,802,456,064
[1905]	26/09/11	1,440	1,445	1,440	1,445	-5.0	-0.34	400	9,675,238,400
[1905]	26/09/10	1,457	1,457	1,440	1,450	-9.0	-0.62	2,000	9,708,717,056
[1905]	26/09/09	1,461	1,461	1,459	1,459	0	+0.00	200	9,768,978,432
[1905]	26/09/08	1,461	1,461	1,459	1,459	+2.0	+0.14	1,300	9,768,978,432
[1905]	26/09/07	1,463	1,466	1,453	1,457	-4.0	-0.27	4,500	9,755,586,560
[1905]	26/09/04	1,461	1,461	1,436	1,461	0	+0.00	3,900	9,782,369,280
[1905]	26/09/03	1,450	1,467	1,430	1,461	+31.0	+2.17	26,900	9,782,369,280
[1905]	26/09/02	1,460	1,467	1,430	1,430	-30.0	-2.05	5,200	9,574,803,456
[1905]	26/09/01	1,485	1,485	1,460	1,460	-15.0	-1.02	2,300	9,775,673,344
[1905]	26/08/31	1,473	1,476	1,471	1,475	+5.0	+0.34	800	9,876,109,312
[1905]	26/08/28	1,471	1,477	1,470	1,470	-1.0	-0.07	1,100	9,842,630,656
[1905]	26/08/27	1,473	1,474	1,471	1,471	-2.0	-0.14	800	9,849,326,592
[1905]	26/08/26	1,482	1,488	1,472	1,473	+4.0	+0.27	2,000	9,862,717,440
[1905]	26/08/25	1,477	1,481	1,466	1,469	-8.0	-0.54	2,300	9,835,934,720
[1905]	26/08/24	1,458	1,479	1,458	1,477	+19.0	+1.30	5,200	9,889,500,160
[1905]	26/08/21	1,472	1,472	1,458	1,458	-2.0	-0.14	1,100	9,762,282,496
[1905]	26/08/20	1,461	1,466	1,460	1,460	-1.0	-0.07	700	9,775,673,344
[1905]	26/08/19	1,470	1,470	1,461	1,461	-9.0	-0.61	1,200	9,782,369,280
[1905]	26/08/18	1,474	1,488	1,470	1,470	-3.0	-0.20	1,600	9,842,630,656
[1905]	26/08/17	1,468	1,487	1,468	1,473	+5.0	+0.34	2,200	9,819,367,424
[1905]	26/08/14	1,453	1,470	1,453	1,468	+12.0	+0.82	1,400	9,786,036,224
[1905]	26/08/13	1,451	1,473	1,451	1,456	+5.0	+0.34	22,100	9,706,041,344
[1905]	26/08/12	1,451	1,472	1,440	1,451	-10.0	-0.68	23,800	9,672,710,144
[1905]	26/08/10	1,450	1,481	1,450	1,461	+14.0	+0.97	20,200	9,739,372,544
[1905]	26/08/07	1,524	1,532	1,436	1,447	-93.0	-6.04	12,900	9,646,045,184
[1905]	26/08/06	1,500	1,549	1,500	1,540	+32.0	+2.12	1,700	10,266,004,480
[1905]	26/08/05	1,507	1,508	1,490	1,508	+18.0	+1.21	4,800	10,052,685,824
[1905]	26/08/04	1,500	1,500	1,468	1,490	-20.0	-1.32	3,600	9,932,693,504
[1905]	26/08/03	－	－	－	1,510	－	－	0	-
[1905]	26/07/31	1,520	1,520	1,503	1,510	+10	+0.67	1,400	-
[1905]	26/07/30	1,493	1,518	1,493	1,500	+11	+0.74	2,400	-
[1905]	26/07/29	1,500	1,510	1,488	1,489	+6	+0.40	2,700	-
[1905]	26/07/28	1,511	1,511	1,483	1,483	-28	-1.85	5,500	-
[1905]	26/07/27	1,533	1,533	1,511	1,511	-22	-1.44	3,000	-
[1905]	26/07/24	1,516	1,580	1,516	1,533	+19	+1.25	9,600	-
[1905]	26/07/23	1,513	1,514	1,500	1,514	+13	+0.87	1,800	-
[1905]	26/07/22	1,515	1,516	1,501	1,501	+1	+0.07	600	-
[1905]	26/07/21	1,522	1,522	1,498	1,500	0	0.00	5,500	-
[1905]	26/07/17	1,523	1,524	1,500	1,500	-15	-0.99	5,300	-
[1905]	26/07/16	1,540	1,540	1,515	1,515	-21	-1.37	3,100	-
[1905]	26/07/15	1,530	1,536	1,516	1,536	+12	+0.79	2,300	-
[1905]	26/07/14	1,533	1,533	1,517	1,524	+19	+1.26	4,600	-
[1905]	26/07/13	1,529	1,535	1,505	1,505	-22	-1.44	8,200	-
[1905]	26/07/10	1,519	1,541	1,519	1,527	+9	+0.59	5,700	-
[1905]	26/07/09	1,502	1,525	1,500	1,518	+12	+0.80	3,300	-
[1905]	26/07/08	1,530	1,540	1,500	1,506	-31	-2.02	3,100	-
[1905]	26/07/07	1,526	1,585	1,525	1,537	+7	+0.46	4,500	-
[1905]	26/07/06	1,544	1,544	1,505	1,530	+1	+0.07	2,100	-
[1905]	26/07/03	1,506	1,529	1,480	1,529	+23	+1.53	3,000	-
[1905]	26/07/02	1,505	1,534	1,505	1,506	-13	-0.86	2,100	-
[1905]	26/07/01	1,523	1,534	1,490	1,519	+13	+0.86	10,300	-
[1905]	26/06/30	1,500	1,520	1,482	1,506	-4	-0.26	2,200	-
[1905]	26/06/29	1,525	1,525	1,493	1,510	-15	-0.98	2,800	-
[1905]	26/06/26	1,545	1,550	1,525	1,525	-20	-1.29	2,200	-
[1905]	26/06/25	1,587	1,589	1,542	1,545	-42	-2.65	9,300	-
[1905]	26/06/24	1,552	1,587	1,514	1,587	+45	+2.92	6,400	-
[1905]	26/06/23	1,544	1,562	1,517	1,542	-2	-0.13	5,200	-
[1905]	26/06/22	1,516	1,544	1,500	1,544	+22	+1.45	4,600	-
[1905]	26/06/19	1,539	1,550	1,522	1,522	-29	-1.87	2,000	-
[1905]	26/06/18	1,594	1,594	1,540	1,551	-26	-1.65	4,200	-
[1905]	26/06/17	1,548	1,584	1,546	1,577	+31	+2.01	7,800	-
[1905]	26/06/16	1,561	1,580	1,525	1,546	-8	-0.51	5,000	-
[1905]	26/06/15	1,529	1,554	1,529	1,554	+33	+2.17	1,500	-
[1905]	26/06/12	1,539	1,558	1,500	1,521	-17	-1.11	4,300	-
[1905]	26/06/11	1,571	1,575	1,521	1,538	+7	+0.46	4,200	-
[1905]	26/06/10	1,575	1,575	1,519	1,531	-37	-2.36	5,000	-
[1905]	26/06/09	1,500	1,579	1,500	1,568	+68	+4.53	17,800	-
[1905]	26/06/08	1,475	1,514	1,475	1,500	+25	+1.69	9,900	-
[1905]	26/06/05	1,470	1,530	1,469	1,475	+3	+0.20	9,400	-
[1905]	26/06/04	1,459	1,477	1,445	1,472	+22	+1.52	2,400	-
[1905]	26/06/03	1,460	1,483	1,435	1,450	-14	-0.96	6,500	-
[1905]	26/06/02	1,458	1,480	1,431	1,464	+6	+0.41	10,300	-
[1905]	26/06/01	1,461	1,482	1,431	1,458	-21	-1.42	17,400	-
[1905]	26/05/29	1,455	1,482	1,455	1,479	+24	+1.65	5,900	-
[1905]	26/05/28	1,466	1,475	1,450	1,455	-11	-0.75	3,600	-
[1905]	26/05/27	1,487	1,498	1,451	1,466	-29	-1.94	8,000	-
[1905]	26/05/26	1,451	1,495	1,445	1,495	+44	+3.03	14,400	-
[1905]	26/05/25	1,450	1,466	1,431	1,451	+4	+0.28	15,600	-
[1905]	26/05/22	1,444	1,453	1,426	1,447	-7.0	-0.48	5,200	-
[1905]	26/05/21	1,445	1,459	1,434	1,454	+10.0	+0.69	13,700	-
[1905]	26/05/20	1,465	1,465	1,414	1,444	-16.0	-1.10	21,100	-
[1905]	26/05/19	1,459	1,467	1,428	1,460	+6.0	+0.41	17,200	-
[1905]	26/05/18	1,449	1,463	1,414	1,454	-11.0	-0.75	6,700	-
[1905]	26/05/15	1,437	1,468	1,401	1,465	-2.0	-0.14	9,700	-
[1905]	26/05/14	1,531	1,533	1,384	1,467	-49.0	-3.23	25,400	-
[1905]	26/05/13	1,495	1,516	1,473	1,516	+13.0	+0.86	8,900	-
[1905]	26/05/12	1,467	1,539	1,462	1,503	+22.0	+1.49	16,700	-
[1905]	26/05/11	1,500	1,500	1,466	1,481	-19.0	-1.27	2,300	-
[1905]	26/05/08	1,502	1,502	1,443	1,500	-2.0	-0.13	11,000	-
[1905]	26/05/07	1,474	1,505	1,456	1,502	+52.0	+3.59	10,100	-
[1905]	26/05/01	1,469	1,469	1,420	1,450	-18.0	-1.23	6,300	-
[1905]	26/04/30	1,455	1,468	1,401	1,468	+26.0	+1.80	14,900	-
[1905]	26/04/28	1,402	1,450	1,396	1,442	+21.0	+1.48	21,300	-
[1905]	26/04/27	1,390	1,421	1,385	1,421	+24	+1.72	9,600	-
[1905]	26/04/24	1,420	1,423	1,397	1,397	-21	-1.48	5,700	-
[1905]	26/04/23	1,415	1,418	1,397	1,418	+3	+0.21	1,400	-
[1905]	26/04/22	1,403	1,415	1,396	1,415	+12	+0.86	8,900	-
[1905]	26/04/21	1,415	1,420	1,381	1,403	-15	-1.06	11,800	-
[1905]	26/04/20	1,410	1,420	1,401	1,418	+8	+0.57	6,800	-
[1905]	26/04/17	1,416	1,420	1,389	1,410	-8	-0.56	5,600	-
[1905]	26/04/16	1,460	1,460	1,378	1,418	-45	-3.08	19,500	-
[1905]	26/04/15	1,458	1,465	1,436	1,463	-2	-0.14	3,600	-
[1905]	26/04/14	1,450	1,465	1,432	1,465	+32	+2.23	9,600	-
[1905]	26/04/13	1,450	1,460	1,423	1,433	-23	-1.58	4,000	-
[1905]	26/04/10	1,457	1,467	1,445	1,456	-12	-0.82	3,900	-
[1905]	26/04/09	1,487	1,487	1,450	1,468	-1	-0.07	5,200	-
[1905]	26/04/08	1,480	1,494	1,447	1,469	+12	+0.82	7,600	-
[1905]	26/04/07	1,468	1,496	1,456	1,457	-47	-3.13	5,900	-
[1905]	26/04/06	1,465	1,506	1,465	1,504	+39	+2.66	2,200	-
[1905]	26/04/03	1,458	1,487	1,458	1,465	+25	+1.74	5,700	-
[1905]	26/04/02	1,486	1,500	1,440	1,440	-35	-2.37	5,600	-
[1905]	26/04/01	1,437	1,509	1,437	1,475	+38	+2.64	6,700	-
[1905]	26/03/31	1,472	1,472	1,411	1,437	-43	-2.91	9,000	-
[1905]	26/03/30	1,492	1,492	1,463	1,480	-64	-4.15	5,200	-
[1905]	26/03/27	1,579	1,579	1,543	1,544	+1	+0.06	3,500	-
[1905]	26/03/26	1,592	1,592	1,540	1,543	-24	-1.53	3,300	-
[1905]	26/03/25	1,564	1,567	1,537	1,567	+35	+2.28	3,200	-
[1905]	26/03/24	1,525	1,539	1,515	1,532	+37	+2.47	5,300	-
[1905]	26/03/23	1,610	1,610	1,462	1,495	-128	-7.89	25,900	-
[1905]	26/03/19	1,500	1,623	1,491	1,623	+117	+7.77	15,400	-
[1905]	26/03/18	1,500	1,520	1,490	1,506	+22	+1.48	11,200	-
[1905]	26/03/17	1,492	1,494	1,470	1,484	-10	-0.67	2,600	-
[1905]	26/03/16	1,462	1,503	1,462	1,494	+32	+2.19	4,400	-
[1905]	26/03/13	1,469	1,482	1,452	1,462	-8	-0.54	3,800	-
[1905]	26/03/12	1,465	1,479	1,459	1,470	-13	-0.88	2,900	-
[1905]	26/03/11	1,491	1,491	1,466	1,483	+22	+1.51	5,800	-
[1905]	26/03/10	1,479	1,484	1,440	1,461	+12	+0.83	14,700	-
[1905]	26/03/09	1,376	1,450	1,356	1,449	+54	+3.87	12,600	-
[1905]	26/03/06	1,426	1,426	1,395	1,395	-36	-2.52	7,600	-
[1905]	26/03/05	1,403	1,469	1,402	1,431	+5	+0.35	12,400	-
[1905]	26/03/04	1,450	1,452	1,400	1,426	-24	-1.66	18,300	-
[1905]	26/03/03	1,470	1,478	1,446	1,450	-32	-2.16	6,900	-
[1905]	26/03/02	1,484	1,484	1,452	1,482	-2	-0.13	7,500	-
[1905]	26/02/27	1,476	1,490	1,476	1,484	+6	+0.41	1,100	-
[1905]	26/02/26	1,501	1,501	1,476	1,478	-21	-1.40	2,900	-
[1905]	26/02/25	1,479	1,504	1,468	1,499	+31	+2.11	5,400	-
[1905]	26/02/24	1,455	1,479	1,444	1,468	+19	+1.31	2,400	-
[1905]	26/02/20	1,465	1,465	1,447	1,449	-6	-0.41	1,100	-
[1905]	26/02/19	1,468	1,468	1,453	1,455	-1	-0.07	1,200	-
[1905]	26/02/18	1,478	1,478	1,450	1,456	-30	-2.02	3,300	-
[1905]	26/02/17	1,497	1,497	1,431	1,486	-1	-0.07	5,800	-
[1905]	26/02/16	1,447	1,487	1,434	1,487	+46	+3.19	11,400	-
[1905]	26/02/13	1,450	1,468	1,437	1,441	-9	-0.62	3,500	-
[1905]	26/02/12	1,453	1,453	1,444	1,450	0	0.00	1,900	-
[1905]	26/02/10	1,469	1,477	1,438	1,450	-19	-1.29	3,400	-
[1905]	26/02/09	1,450	1,505	1,427	1,469	-41	-2.72	20,600	-
[1905]	26/02/06	1,394	1,520	1,381	1,510	+141	+10.30	22,400	-
[1905]	26/02/05	1,375	1,375	1,363	1,369	0	0.00	1,200	-
[1905]	26/02/04	1,374	1,374	1,358	1,369	-2	-0.15	4,800	-
[1905]	26/02/03	1,381	1,381	1,371	1,371	-1	-0.07	2,100	-
[1905]	26/02/02	1,381	1,389	1,367	1,372	+6	+0.44	2,300	-
[1905]	26/01/30	1,399	1,399	1,362	1,366	-26	-1.87	800	-
[1905]	26/01/29	1,357	1,392	1,342	1,392	+36	+2.65	3,500	-
[1905]	26/01/28	1,366	1,377	1,355	1,356	-16	-1.17	3,300	-
[1905]	26/01/27	1,371	1,387	1,371	1,372	-7	-0.51	1,100	-
[1905]	26/01/26	1,396	1,410	1,373	1,379	-22	-1.57	6,200	-
[1905]	26/01/23	1,414	1,416	1,401	1,401	-3	-0.21	7,800	-
[1905]	26/01/22	1,404	1,408	1,393	1,404	+11	+0.79	2,400	-
[1905]	26/01/21	1,400	1,400	1,392	1,393	-16	-1.14	1,800	-
[1905]	26/01/20	1,393	1,409	1,393	1,409	+15	+1.08	1,300	-
[1905]	26/01/19	1,405	1,408	1,393	1,394	-2	-0.14	2,100	-
[1905]	26/01/16	1,409	1,409	1,395	1,396	-10	-0.71	2,200	-
[1905]	26/01/15	1,395	1,406	1,395	1,406	+4	+0.29	2,500	-
[1905]	26/01/14	1,390	1,411	1,390	1,402	+1	+0.07	2,200	-
[1905]	26/01/13	1,406	1,411	1,388	1,401	+13	+0.94	4,800	-
[1905]	26/01/09	1,406	1,407	1,387	1,388	-10	-0.72	2,300	-
[1905]	26/01/08	1,408	1,408	1,384	1,398	-10	-0.71	1,500	-
[1905]	26/01/07	1,409	1,419	1,385	1,408	-2	-0.14	1,800	-
[1905]	26/01/06	1,398	1,421	1,393	1,410	+13	+0.93	8,800	-
[1905]	26/01/05	1,373	1,397	1,365	1,397	+14	+1.01	7,400	-
[1905]	25/12/30	1,374	1,384	1,365	1,383	-15	-1.07	5,000	-
[1905]	25/12/29	1,376	1,400	1,376	1,398	+25	+1.82	8,300	-
[1905]	25/12/26	1,372	1,387	1,371	1,373	+6	+0.44	2,100	-
[1905]	25/12/25	1,361	1,393	1,361	1,367	+14	+1.03	5,600	-
[1905]	25/12/24	1,342	1,360	1,342	1,353	+9	+0.67	2,300	-
[1905]	25/12/23	1,361	1,387	1,337	1,344	-17	-1.25	9,200	-
[1905]	25/12/22	1,350	1,363	1,333	1,361	+32	+2.41	4,100	-
[1905]	25/12/19	1,364	1,364	1,329	1,329	-11	-0.82	2,500	-
[1905]	25/12/18	1,326	1,364	1,326	1,340	+16	+1.21	5,700	-
[1905]	25/12/17	1,370	1,370	1,324	1,324	-37	-2.72	3,100	-
[1905]	25/12/16	1,366	1,375	1,306	1,361	-13	-0.95	4,500	-
[1905]	25/12/15	1,339	1,374	1,309	1,374	－	－	7,800	-
[1905]	25/12/12	－	－	－	1,309	－	－	0	-
[1905]	25/12/11	1,311	1,313	1,307	1,309	-2	-0.15	1,600	-
[1905]	25/12/10	1,292	1,341	1,284	1,311	+19	+1.47	12,400	-
[1905]	25/12/09	1,285	1,296	1,284	1,292	+7	+0.54	4,500	-
[1905]	25/12/08	1,295	1,297	1,285	1,285	-1	-0.08	2,300	-
[1905]	25/12/05	1,276	1,297	1,276	1,286	+10	+0.78	2,100	-
[1905]	25/12/04	1,279	1,298	1,275	1,276	0	0.00	1,700	-
[1905]	25/12/03	1,281	1,299	1,265	1,276	+13	+1.03	3,100	-
[1905]	25/12/02	1,299	1,299	1,263	1,263	-19	-1.48	3,100	-
[1905]	25/12/01	1,294	1,305	1,282	1,282	-5	-0.39	1,700	-
[1905]	25/11/28	1,301	1,301	1,275	1,287	+9	+0.70	4,000	-
[1905]	25/11/27	1,284	1,288	1,278	1,278	-6	-0.47	5,800	-
[1905]	25/11/26	1,296	1,298	1,280	1,284	+18	+1.42	3,300	-
[1905]	25/11/25	1,305	1,313	1,266	1,266	-32	-2.47	6,900	-
[1905]	25/11/21	1,287	1,298	1,258	1,298	+15	+1.17	3,700	-
[1905]	25/11/20	1,254	1,293	1,233	1,283	+38	+3.05	4,800	-
[1905]	25/11/19	1,225	1,250	1,211	1,245	+28	+2.30	9,700	-
[1905]	25/11/18	1,250	1,250	1,210	1,217	-37	-2.95	29,700	-
[1905]	25/11/17	1,292	1,321	1,240	1,254	-38	-2.94	20,600	-
[1905]	25/11/14	1,300	1,313	1,280	1,292	-29	-2.20	7,700	-
[1905]	25/11/13	1,334	1,334	1,307	1,321	-24	-1.78	6,300	-
[1905]	25/11/12	1,325	1,355	1,323	1,345	+20	+1.51	2,800	-
[1905]	25/11/11	1,321	1,354	1,320	1,325	+3	+0.23	11,100	-
[1905]	25/11/10	1,330	1,358	1,322	1,322	-53	-3.85	25,300	-
[1905]	25/11/07	1,400	1,410	1,330	1,375	-24	-1.72	33,100	-
[1905]	25/11/06	1,369	1,399	1,368	1,399	+30	+2.19	15,300	-
[1905]	25/11/05	1,334	1,374	1,318	1,369	+22	+1.63	28,200	-
[1905]	25/11/04	1,355	1,365	1,333	1,347	-8	-0.59	7,600	-
[1905]	25/10/31	1,372	1,375	1,334	1,355	-9	-0.66	16,700	-
[1905]	25/10/30	1,343	1,366	1,337	1,364	+21	+1.56	9,700	-
[1905]	25/10/29	1,323	1,344	1,323	1,343	+20	+1.51	8,300	-
[1905]	25/10/28	1,325	1,337	1,318	1,323	-2	-0.15	17,600	-
[1905]	25/10/27	1,336	1,347	1,311	1,325	+1	+0.08	17,700	-
[1905]	25/10/24	1,333	1,333	1,316	1,324	0	0.00	3,200	-
[1905]	25/10/23	1,321	1,330	1,314	1,324	+3	+0.23	3,600	-
[1905]	25/10/22	1,320	1,321	1,307	1,321	0	0.00	4,100	-
[1905]	25/10/21	1,319	1,330	1,280	1,321	+2	+0.15	4,700	-
[1905]	25/10/20	1,305	1,331	1,305	1,319	+15	+1.15	6,300	-
[1905]	25/10/17	1,320	1,323	1,304	1,304	-23	-1.73	4,700	-
[1905]	25/10/16	1,294	1,327	1,294	1,327	+34	+2.63	2,300	-
[1905]	25/10/15	1,261	1,295	1,256	1,293	+42	+3.36	9,900	-
[1905]	25/10/14	1,295	1,295	1,233	1,251	-54	-4.14	19,700	-
[1905]	25/10/10	1,321	1,339	1,275	1,305	-33	-2.47	13,700	-
[1905]	25/10/09	1,321	1,349	1,299	1,338	+13	+0.98	19,800	-
[1905]	25/10/08	1,334	1,349	1,325	1,325	-17	-1.27	6,800	-
[1905]	25/10/07	1,344	1,350	1,335	1,342	-10	-0.74	4,700	-
[1905]	25/10/06	1,360	1,360	1,342	1,352	+21	+1.58	2,500	-
[1905]	25/10/03	1,329	1,350	1,329	1,331	-28	-2.06	3,700	-
[1905]	25/10/02	1,324	1,359	1,324	1,359	+5	+0.37	1,200	-
[1905]	25/10/01	1,350	1,354	1,318	1,354	-9	-0.66	2,000	-
[1905]	25/09/30	1,352	1,377	1,352	1,363	-19	-1.37	1,400	-
[1905]	25/09/29	1,363	1,398	1,360	1,382	-9	-0.65	1,600	-
[1905]	25/09/26	1,390	1,392	1,388	1,391	+3	+0.22	1,300	-
[1905]	25/09/25	1,390	1,402	1,379	1,388	+15	+1.09	5,700	-
[1905]	25/09/24	1,383	1,383	1,317	1,373	-3	-0.22	4,900	-
[1905]	25/09/22	1,386	1,393	1,363	1,376	-1	-0.07	3,400	-
[1905]	25/09/19	1,395	1,401	1,353	1,377	-21	-1.50	6,100	-
[1905]	25/09/18	1,391	1,398	1,382	1,398	+7	+0.50	500	-
[1905]	25/09/17	1,399	1,409	1,369	1,391	-12	-0.86	5,800	-
[1905]	25/09/16	1,405	1,408	1,382	1,403	+17	+1.23	6,800	-
[1905]	25/09/12	1,386	1,393	1,386	1,386	0	0.00	2,000	-
[1905]	25/09/11	1,397	1,397	1,385	1,386	-1	-0.07	3,000	-
[1905]	25/09/10	1,400	1,400	1,375	1,387	+2	+0.14	900	-
[1905]	25/09/09	1,400	1,400	1,385	1,385	-7	-0.50	4,500	-
[1905]	25/09/08	1,401	1,401	1,392	1,392	+2	+0.14	1,800	-
[1905]	25/09/05	1,383	1,396	1,380	1,390	+8	+0.58	4,800	-