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
[1921]	26/10/30	1,970	1,970	1,925	1,928	-45.0	-2.28	9,600	64,711,770,112
[1921]	26/10/29	1,923	1,978	1,923	1,973	+50.0	+2.60	12,900	66,222,157,824
[1921]	26/10/28	1,938	1,980	1,898	1,923	-19.0	-0.98	9,900	64,543,948,800
[1921]	26/10/27	1,944	1,980	1,930	1,942	+18.0	+0.94	16,900	65,181,667,328
[1921]	26/10/26	1,907	1,945	1,907	1,924	+17.0	+0.89	10,900	64,577,511,424
[1921]	26/10/23	1,868	1,929	1,816	1,907	+52.0	+2.80	27,600	64,006,922,240
[1921]	26/10/22	1,853	1,892	1,853	1,855	+3.0	+0.16	3,100	62,261,583,872
[1921]	26/10/21	1,832	1,899	1,832	1,852	+21.0	+1.15	8,800	62,160,891,904
[1921]	26/10/20	1,851	1,896	1,831	1,831	-43.0	-2.29	20,700	61,456,044,032
[1921]	26/10/19	1,798	1,902	1,798	1,874	+37.0	+2.01	2,100	62,899,302,400
[1921]	26/10/16	1,820	1,898	1,820	1,837	+57.0	+3.20	8,800	61,657,427,968
[1921]	26/10/15	1,841	1,889	1,780	1,780	-101.0	-5.37	13,200	59,744,268,288
[1921]	26/10/14	1,815	1,944	1,815	1,881	+66.0	+3.64	25,200	63,134,253,056
[1921]	26/10/13	1,946	1,946	1,815	1,815	-171.0	-8.61	16,900	60,919,017,472
[1921]	26/10/09	1,929	1,986	1,929	1,986	+54.0	+2.80	1,000	66,658,492,416
[1921]	26/10/08	1,931	1,959	1,931	1,932	+4.0	+0.21	2,000	64,846,024,704
[1921]	26/10/07	2,001	2,052	1,928	1,928	-110.0	-5.40	18,300	64,711,770,112
[1921]	26/10/06	2,062	2,062	1,998	2,038	-27.0	-1.31	17,900	68,403,830,784
[1921]	26/10/05	1,986	2,090	1,912	2,065	+79.0	+3.98	27,200	69,310,062,592
[1921]	26/10/02	1,904	1,986	1,904	1,986	+63.0	+3.28	2,400	66,658,492,416
[1921]	26/10/01	1,944	1,954	1,906	1,923	-21.0	-1.08	3,800	64,543,948,800
[1921]	26/09/30	1,903	1,944	1,903	1,944	+41.0	+2.15	1,900	65,248,796,672
[1921]	26/09/29	2,022	2,023	1,903	1,903	-141.0	-6.90	13,200	63,872,663,552
[1921]	26/09/28	1,975	2,049	1,975	2,044	+54.0	+2.71	18,100	68,605,214,720
[1921]	26/09/25	2,026	2,077	1,966	1,990	-46.0	-2.26	32,300	66,792,751,104
[1921]	26/09/24	2,054	2,092	2,003	2,036	+32.0	+1.60	17,500	68,336,701,440
[1921]	26/09/18	1,996	2,043	1,957	2,004	+8.0	+0.40	22,900	67,262,648,320
[1921]	26/09/17	1,949	1,999	1,930	1,996	+47.0	+2.41	22,300	66,994,135,040
[1921]	26/09/16	1,917	1,949	1,888	1,949	+46.0	+2.42	11,500	65,416,617,984
[1921]	26/09/15	1,917	1,923	1,884	1,903	-14.0	-0.73	5,400	63,872,663,552
[1921]	26/09/14	1,881	1,917	1,872	1,917	+36.0	+1.91	11,000	64,342,564,864
[1921]	26/09/11	1,848	1,899	1,844	1,881	-6.0	-0.32	8,300	63,134,253,056
[1921]	26/09/10	1,876	1,887	1,838	1,887	0	+0.00	2,200	63,335,636,992
[1921]	26/09/09	1,818	1,887	1,818	1,887	+74.0	+4.08	7,900	63,335,636,992
[1921]	26/09/08	1,856	1,872	1,813	1,813	-43.0	-2.32	20,400	60,851,888,128
[1921]	26/09/07	1,917	1,917	1,803	1,856	-92.0	-4.72	38,700	62,295,146,496
[1921]	26/09/04	1,920	1,948	1,903	1,948	+10.0	+0.52	10,700	65,383,055,360
[1921]	26/09/03	1,935	1,966	1,927	1,938	-7.0	-0.36	5,300	65,047,412,736
[1921]	26/09/02	1,985	1,985	1,930	1,945	-40.0	-2.02	11,500	65,282,359,296
[1921]	26/09/01	1,964	2,008	1,964	1,985	-2.0	-0.10	10,000	66,624,929,792
[1921]	26/08/31	1,928	1,987	1,928	1,987	+37.0	+1.90	6,600	66,692,059,136
[1921]	26/08/28	1,962	1,962	1,923	1,950	0	+0.00	5,400	65,450,180,608
[1921]	26/08/27	1,895	1,962	1,895	1,950	+26.0	+1.35	4,100	65,450,180,608
[1921]	26/08/26	1,921	1,942	1,916	1,924	+3.0	+0.16	6,100	64,577,511,424
[1921]	26/08/25	1,943	1,945	1,874	1,921	-11.0	-0.57	37,700	64,476,819,456
[1921]	26/08/24	1,883	1,961	1,874	1,932	+40.0	+2.11	28,400	64,846,024,704
[1921]	26/08/21	1,864	1,892	1,859	1,892	+18.0	+0.96	6,400	63,503,458,304
[1921]	26/08/20	1,848	1,888	1,847	1,874	+26.0	+1.41	8,700	62,899,302,400
[1921]	26/08/19	1,870	1,885	1,819	1,848	-22.0	-1.18	17,900	62,026,633,216
[1921]	26/08/18	1,829	1,898	1,783	1,870	+35.0	+1.91	21,000	62,765,047,808
[1921]	26/08/17	1,937	1,946	1,823	1,835	-82.0	-4.28	27,600	61,590,298,624
[1921]	26/08/14	1,863	1,950	1,862	1,917	+47.0	+2.51	21,900	64,342,564,864
[1921]	26/08/13	1,881	1,913	1,867	1,870	-26.0	-1.37	12,600	62,765,047,808
[1921]	26/08/12	1,862	1,920	1,852	1,896	+18.0	+0.96	21,300	63,637,716,992
[1921]	26/08/10	1,913	1,913	1,854	1,878	-44.0	-2.29	13,800	63,033,561,088
[1921]	26/08/07	1,954	1,997	1,801	1,922	-1.0	-0.05	27,400	64,510,386,176
[1921]	26/08/06	1,925	1,979	1,923	1,923	-2.0	-0.10	13,300	64,543,948,800
[1921]	26/08/05	1,829	1,950	1,825	1,925	+56.0	+3.00	32,300	64,611,078,144
[1921]	26/08/04	1,855	1,895	1,855	1,869	-14.0	-0.74	2,500	62,731,481,088
[1921]	26/08/03	1,804	1,889	1,804	1,883	+54.0	+2.95	50,100	63,201,382,400
[1921]	26/07/31	1,775	1,844	1,758	1,829	+71.0	+4.04	26,700	61,388,914,688
[1921]	26/07/30	1,725	1,766	1,713	1,758	+34.0	+1.97	21,000	59,005,857,792
[1921]	26/07/29	1,722	1,724	1,682	1,724	+5.0	+0.29	14,700	57,864,675,328
[1921]	26/07/28	1,761	1,761	1,719	1,719	-32.0	-1.83	26,200	57,696,854,016
[1921]	26/07/27	1,765	1,765	1,710	1,751	+25.0	+1.45	7,200	58,770,907,136
[1921]	26/07/24	1,764	1,764	1,724	1,726	-25.0	-1.43	26,800	57,931,800,576
[1921]	26/07/23	1,728	1,761	1,728	1,751	+23.0	+1.33	6,900	58,770,907,136
[1921]	26/07/22	1,693	1,728	1,693	1,728	+53.0	+3.16	6,600	57,998,929,920
[1921]	26/07/21	1,690	1,722	1,671	1,675	-15.0	-0.89	14,800	56,220,028,928
[1921]	26/07/17	1,739	1,739	1,672	1,690	-49	-2.82	33,100	-
[1921]	26/07/16	1,751	1,751	1,720	1,739	-9	-0.51	16,000	-
[1921]	26/07/15	1,686	1,748	1,686	1,748	+60	+3.55	14,200	-
[1921]	26/07/14	1,664	1,691	1,643	1,688	+24	+1.44	24,200	-
[1921]	26/07/13	1,736	1,736	1,644	1,664	-35	-2.06	30,600	-
[1921]	26/07/10	1,692	1,714	1,681	1,699	+15	+0.89	12,700	-
[1921]	26/07/09	1,677	1,692	1,670	1,684	+3	+0.18	14,200	-
[1921]	26/07/08	1,795	1,795	1,681	1,681	-115	-6.40	26,800	-
[1921]	26/07/07	1,815	1,817	1,784	1,796	0	0.00	14,900	-
[1921]	26/07/06	1,779	1,800	1,772	1,796	+17	+0.96	9,400	-
[1921]	26/07/03	1,804	1,812	1,762	1,779	-44	-2.41	16,000	-
[1921]	26/07/02	1,812	1,849	1,812	1,823	+12	+0.66	18,100	-
[1921]	26/07/01	1,785	1,841	1,768	1,811	+16	+0.89	26,900	-
[1921]	26/06/30	1,771	1,795	1,744	1,795	+64	+3.70	22,800	-
[1921]	26/06/29	1,701	1,765	1,701	1,731	+42	+2.49	17,700	-
[1921]	26/06/26	1,667	1,690	1,665	1,689	+22	+1.32	10,500	-
[1921]	26/06/25	1,695	1,695	1,655	1,667	-25	-1.48	25,400	-
[1921]	26/06/24	1,696	1,704	1,679	1,692	-4	-0.24	36,600	-
[1921]	26/06/23	1,654	1,733	1,654	1,696	+27	+1.62	151,600	-
[1921]	26/06/22	1,671	1,698	1,650	1,669	-10	-0.60	32,500	-
[1921]	26/06/19	1,699	1,699	1,657	1,679	-14	-0.83	28,900	-
[1921]	26/06/18	1,690	1,711	1,671	1,693	+3	+0.18	26,800	-
[1921]	26/06/17	1,672	1,700	1,672	1,690	+9	+0.54	15,500	-
[1921]	26/06/16	1,694	1,695	1,665	1,681	-13	-0.77	27,800	-
[1921]	26/06/15	1,695	1,701	1,677	1,694	+39	+2.36	20,500	-
[1921]	26/06/12	1,661	1,685	1,631	1,655	+8	+0.49	155,900	-
[1921]	26/06/11	1,665	1,694	1,641	1,647	-44	-2.60	34,900	-
[1921]	26/06/10	1,722	1,732	1,656	1,691	-25	-1.46	65,100	-
[1921]	26/06/09	1,803	1,803	1,674	1,716	-74	-4.13	82,500	-
[1921]	26/06/08	1,765	1,815	1,759	1,790	+25	+1.42	257,900	-
[1921]	26/06/05	1,713	1,774	1,713	1,765	+36	+2.08	13,400	-
[1921]	26/06/04	1,691	1,744	1,691	1,729	+6	+0.35	22,600	-
[1921]	26/06/03	1,737	1,757	1,704	1,723	-14	-0.81	23,400	-
[1921]	26/06/02	1,733	1,761	1,731	1,737	-31	-1.75	26,800	-
[1921]	26/06/01	1,803	1,824	1,748	1,768	-20	-1.12	91,800	-
[1921]	26/05/29	1,854	1,858	1,784	1,788	-66	-3.56	24,000	-
[1921]	26/05/28	1,839	1,870	1,838	1,854	+13	+0.71	8,000	-
[1921]	26/05/27	1,807	1,850	1,796	1,841	+40	+2.22	34,700	-
[1921]	26/05/26	1,712	1,808	1,712	1,801	+49	+2.80	21,000	-
[1921]	26/05/25	1,720	1,752	1,709	1,752	+43	+2.52	38,000	-
[1921]	26/05/22	1,747	1,747	1,657	1,709	-22.0	-1.27	60,500	-
[1921]	26/05/21	1,788	1,789	1,713	1,731	-20.0	-1.14	28,600	-
[1921]	26/05/20	1,794	1,794	1,730	1,751	-15.0	-0.85	33,700	-
[1921]	26/05/19	1,746	1,833	1,724	1,766	+14.0	+0.80	59,500	-
[1921]	26/05/18	1,862	1,862	1,690	1,752	-110.0	-5.91	78,700	-
[1921]	26/05/15	1,825	1,872	1,796	1,862	+41.0	+2.25	66,100	-
[1921]	26/05/14	1,927	1,927	1,821	1,821	-96.0	-5.01	67,900	-
[1921]	26/05/13	1,980	1,980	1,910	1,917	-67.0	-3.38	23,900	-
[1921]	26/05/12	1,999	1,999	1,956	1,984	-3.0	-0.15	14,100	-
[1921]	26/05/11	1,982	2,016	1,981	1,987	+5.0	+0.25	11,200	-
[1921]	26/05/08	2,008	2,008	1,963	1,982	-21.0	-1.05	18,900	-
[1921]	26/05/07	2,004	2,047	2,003	2,003	-5.0	-0.25	20,000	-
[1921]	26/05/01	2,020	2,023	1,967	2,008	-10.0	-0.50	12,700	-
[1921]	26/04/30	2,054	2,057	2,008	2,018	-72.0	-3.44	21,800	-
[1921]	26/04/28	2,047	2,090	2,047	2,090	+63.0	+3.11	19,100	-
[1921]	26/04/27	2,006	2,044	2,006	2,027	+4	+0.20	21,100	-
[1921]	26/04/24	2,023	2,046	2,007	2,023	-6	-0.30	16,100	-
[1921]	26/04/23	2,029	2,042	1,998	2,029	+19	+0.95	14,700	-
[1921]	26/04/22	2,069	2,069	1,994	2,010	-9	-0.45	32,600	-
[1921]	26/04/21	2,011	2,057	2,011	2,019	+8	+0.40	25,500	-
[1921]	26/04/20	1,989	2,024	1,989	2,011	+10	+0.50	18,100	-
[1921]	26/04/17	2,006	2,019	2,000	2,001	-5	-0.25	11,900	-
[1921]	26/04/16	2,015	2,026	1,996	2,006	-1	-0.05	23,500	-
[1921]	26/04/15	2,086	2,087	1,995	2,007	-77	-3.69	25,300	-
[1921]	26/04/14	2,115	2,144	2,082	2,084	-59	-2.75	45,700	-
[1921]	26/04/13	2,188	2,219	2,139	2,143	-45	-2.06	18,800	-
[1921]	26/04/10	2,205	2,222	2,146	2,188	-19	-0.86	33,700	-
[1921]	26/04/09	2,196	2,225	2,196	2,207	+11	+0.50	18,000	-
[1921]	26/04/08	2,225	2,235	2,189	2,196	-13	-0.59	25,300	-
[1921]	26/04/07	2,204	2,215	2,185	2,209	+2	+0.09	24,700	-
[1921]	26/04/06	2,185	2,223	2,167	2,207	+22	+1.01	47,600	-
[1921]	26/04/03	2,114	2,185	2,114	2,185	+71	+3.36	45,500	-
[1921]	26/04/02	2,134	2,146	2,057	2,114	+8	+0.38	87,300	-
[1921]	26/04/01	2,002	2,106	2,002	2,106	+115	+5.78	52,400	-
[1921]	26/03/31	1,977	2,005	1,943	1,991	+18	+0.91	116,300	-
[1921]	26/03/30	1,953	2,000	1,902	1,973	-45	-2.23	182,000	-
[1921]	26/03/27	1,988	2,027	1,985	2,018	+9	+0.45	40,400	-
[1921]	26/03/26	2,035	2,051	1,996	2,009	-7	-0.35	39,900	-
[1921]	26/03/25	2,047	2,051	2,006	2,016	+12	+0.60	41,000	-
[1921]	26/03/24	2,004	2,050	2,002	2,004	+22	+1.11	39,700	-
[1921]	26/03/23	1,981	2,045	1,961	1,982	-49	-2.41	188,500	-
[1921]	26/03/19	2,070	2,095	2,031	2,031	-53	-2.54	54,100	-
[1921]	26/03/18	2,045	2,115	2,045	2,084	+34	+1.66	24,500	-
[1921]	26/03/17	2,027	2,070	2,027	2,050	+23	+1.13	23,900	-
[1921]	26/03/16	2,045	2,054	2,015	2,027	-6	-0.30	43,900	-
[1921]	26/03/13	2,089	2,089	2,023	2,033	-14	-0.68	31,300	-
[1921]	26/03/12	2,095	2,095	2,044	2,047	-48	-2.29	33,500	-
[1921]	26/03/11	2,163	2,167	2,084	2,095	-44	-2.06	38,600	-
[1921]	26/03/10	2,004	2,173	2,004	2,139	+136	+6.79	88,600	-
[1921]	26/03/09	1,957	2,004	1,942	2,003	+6	+0.30	86,200	-
[1921]	26/03/06	1,992	2,019	1,972	1,997	-12	-0.60	137,000	-
[1921]	26/03/05	2,000	2,044	1,999	2,009	+2	+0.10	51,900	-
[1921]	26/03/04	2,000	2,020	1,970	2,007	+4	+0.20	197,900	-
[1921]	26/03/03	2,012	2,018	1,982	2,003	-24	-1.18	90,100	-
[1921]	26/03/02	2,050	2,053	2,010	2,027	-45	-2.17	44,700	-
[1921]	26/02/27	2,015	2,089	2,015	2,072	+59	+2.93	100,100	-
[1921]	26/02/26	2,087	2,105	2,008	2,013	+3	+0.15	187,900	-
[1921]	26/02/25	2,009	2,041	2,000	2,010	+1	+0.05	47,800	-
[1921]	26/02/24	1,996	2,020	1,960	2,009	+46	+2.34	149,100	-
[1921]	26/02/20	2,038	2,038	1,894	1,963	-75	-3.68	118,200	-
[1921]	26/02/19	2,023	2,048	2,000	2,038	+34	+1.70	36,300	-
[1921]	26/02/18	2,040	2,053	2,000	2,004	-28	-1.38	26,100	-
[1921]	26/02/17	2,010	2,053	2,001	2,032	+22	+1.09	50,300	-
[1921]	26/02/16	1,997	2,023	1,994	2,010	+2	+0.10	31,000	-
[1921]	26/02/13	2,043	2,043	1,994	2,008	-26	-1.28	31,000	-
[1921]	26/02/12	2,038	2,125	1,925	2,034	+12	+0.59	267,100	-
[1921]	26/02/10	2,081	2,094	2,006	2,022	-76	-3.62	30,800	-
[1921]	26/02/09	2,060	2,122	2,060	2,098	+38	+1.84	30,900	-
[1921]	26/02/06	2,015	2,080	2,011	2,060	+40	+1.98	39,000	-
[1921]	26/02/05	2,059	2,084	2,007	2,020	-32	-1.56	29,900	-
[1921]	26/02/04	2,069	2,095	2,046	2,052	-39	-1.87	28,000	-
[1921]	26/02/03	2,018	2,109	2,018	2,091	+82	+4.08	28,200	-
[1921]	26/02/02	2,028	2,078	2,003	2,009	-19	-0.94	36,400	-
[1921]	26/01/30	2,100	2,105	2,002	2,028	-109	-5.10	44,100	-
[1921]	26/01/29	2,267	2,267	2,103	2,137	-130	-5.73	53,300	-
[1921]	26/01/28	2,244	2,273	2,207	2,267	+23	+1.02	31,600	-
[1921]	26/01/27	2,280	2,281	2,244	2,244	-29	-1.28	23,400	-
[1921]	26/01/26	2,250	2,291	2,146	2,273	+4	+0.18	24,700	-
[1921]	26/01/23	2,315	2,339	2,269	2,269	-46	-1.99	21,900	-
[1921]	26/01/22	2,285	2,320	2,273	2,315	+47	+2.07	17,600	-
[1921]	26/01/21	2,220	2,285	2,220	2,268	+23	+1.02	27,300	-
[1921]	26/01/20	2,278	2,278	2,243	2,245	-33	-1.45	23,600	-
[1921]	26/01/19	2,275	2,299	2,258	2,278	+23	+1.02	29,500	-
[1921]	26/01/16	2,199	2,264	2,188	2,255	+69	+3.16	23,800	-
[1921]	26/01/15	2,094	2,200	2,094	2,186	+79	+3.75	26,600	-
[1921]	26/01/14	2,074	2,119	2,040	2,107	+38	+1.84	26,400	-
[1921]	26/01/13	2,030	2,088	2,025	2,069	+59	+2.94	48,200	-
[1921]	26/01/09	2,016	2,040	1,998	2,010	-6	-0.30	38,200	-
[1921]	26/01/08	2,013	2,043	2,013	2,016	-2	-0.10	28,000	-
[1921]	26/01/07	2,005	2,028	2,005	2,018	+3	+0.15	46,100	-
[1921]	26/01/06	1,992	2,024	1,992	2,015	+3	+0.15	19,900	-
[1921]	26/01/05	2,036	2,036	1,972	2,012	-24	-1.18	58,200	-
[1921]	25/12/30	2,021	2,065	2,021	2,036	+18	+0.89	24,300	-
[1921]	25/12/29	2,005	2,043	1,995	2,018	+32	+1.61	24,800	-
[1921]	25/12/26	2,001	2,025	1,986	1,986	-30	-1.49	22,200	-
[1921]	25/12/25	2,023	2,025	2,003	2,016	-7	-0.35	26,200	-
[1921]	25/12/24	2,004	2,054	2,004	2,023	-6	-0.30	22,900	-
[1921]	25/12/23	2,008	2,033	2,008	2,029	+14	+0.69	16,700	-
[1921]	25/12/22	2,032	2,040	2,005	2,015	-14	-0.69	19,800	-
[1921]	25/12/19	1,988	2,040	1,988	2,029	+28	+1.40	15,600	-
[1921]	25/12/18	1,998	2,018	1,972	2,001	-19	-0.94	105,600	-
[1921]	25/12/17	2,015	2,042	2,008	2,020	+6	+0.30	18,300	-
[1921]	25/12/16	2,002	2,064	2,002	2,014	-35	-1.71	20,800	-
[1921]	25/12/15	1,997	2,069	1,978	2,049	+31	+1.54	64,300	-
[1921]	25/12/12	2,057	2,057	2,003	2,018	+5	+0.25	26,000	-
[1921]	25/12/11	2,074	2,086	2,005	2,013	-71	-3.41	55,500	-
[1921]	25/12/10	2,139	2,146	2,084	2,084	-45	-2.11	87,500	-
[1921]	25/12/09	2,118	2,144	2,083	2,129	-10	-0.47	34,700	-
[1921]	25/12/08	2,135	2,155	2,104	2,139	-24	-1.11	36,600	-
[1921]	25/12/05	2,120	2,187	2,120	2,163	+44	+2.08	28,600	-
[1921]	25/12/04	2,167	2,173	2,119	2,119	-51	-2.35	25,000	-
[1921]	25/12/03	2,175	2,249	2,155	2,170	-5	-0.23	57,000	-
[1921]	25/12/02	2,122	2,178	2,059	2,175	+48	+2.26	25,300	-
[1921]	25/12/01	2,136	2,153	2,080	2,127	+14	+0.66	32,300	-
[1921]	25/11/28	2,107	2,150	2,075	2,113	-14	-0.66	53,200	-
[1921]	25/11/27	2,100	2,141	2,083	2,127	+43	+2.06	40,800	-
[1921]	25/11/26	2,061	2,099	2,051	2,084	+23	+1.12	46,400	-
[1921]	25/11/25	2,063	2,069	2,037	2,061	+19	+0.93	32,700	-
[1921]	25/11/21	2,026	2,054	2,012	2,042	-23	-1.11	68,200	-
[1921]	25/11/20	2,018	2,082	1,999	2,065	+64	+3.20	46,300	-
[1921]	25/11/19	1,990	2,020	1,982	2,001	-22	-1.09	62,600	-
[1921]	25/11/18	2,100	2,100	1,994	2,023	-76	-3.62	43,700	-
[1921]	25/11/17	2,034	2,107	2,025	2,099	+68	+3.35	51,700	-
[1921]	25/11/14	2,006	2,065	2,000	2,031	+22	+1.10	44,400	-
[1921]	25/11/13	1,999	2,031	1,987	2,009	-7	-0.35	71,900	-
[1921]	25/11/12	2,109	2,139	2,000	2,016	-143	-6.62	93,600	-
[1921]	25/11/11	2,050	2,181	2,043	2,159	+119	+5.83	278,000	-
[1921]	25/11/10	2,024	2,270	1,892	2,040	+56	+2.82	315,900	-
[1921]	25/11/07	1,933	1,992	1,921	1,984	+14	+0.71	61,300	-
[1921]	25/11/06	1,858	2,004	1,858	1,970	+112	+6.03	107,500	-
[1921]	25/11/05	1,819	1,858	1,778	1,858	+40	+2.20	89,200	-
[1921]	25/11/04	1,800	1,855	1,795	1,818	+6	+0.33	82,300	-
[1921]	25/10/31	1,793	1,877	1,793	1,812	+45	+2.55	100,900	-
[1921]	25/10/30	1,758	1,801	1,738	1,767	0	0.00	129,100	-
[1921]	25/10/29	1,735	1,808	1,692	1,767	+25	+1.44	203,400	-
[1921]	25/10/28	1,724	1,752	1,723	1,742	+18	+1.04	49,400	-
[1921]	25/10/27	1,626	1,724	1,624	1,724	+99	+6.09	72,300	-
[1921]	25/10/24	1,618	1,626	1,611	1,625	+14	+0.87	14,800	-
[1921]	25/10/23	1,592	1,632	1,592	1,611	+11	+0.69	21,900	-
[1921]	25/10/22	1,556	1,600	1,556	1,600	+44	+2.83	22,300	-
[1921]	25/10/21	1,572	1,572	1,553	1,556	-4	-0.26	10,800	-
[1921]	25/10/20	1,537	1,563	1,530	1,560	+25	+1.63	22,400	-
[1921]	25/10/17	1,546	1,553	1,530	1,535	-13	-0.84	21,000	-
[1921]	25/10/16	1,593	1,610	1,543	1,548	-35	-2.21	44,700	-
[1921]	25/10/15	1,538	1,583	1,536	1,583	+59	+3.87	21,000	-
[1921]	25/10/14	1,500	1,535	1,493	1,524	+9	+0.59	76,300	-
[1921]	25/10/10	1,514	1,537	1,505	1,515	-7	-0.46	59,800	-
[1921]	25/10/09	1,552	1,566	1,504	1,522	-41	-2.62	48,400	-
[1921]	25/10/08	1,624	1,624	1,539	1,563	-67	-4.11	54,800	-
[1921]	25/10/07	1,629	1,642	1,608	1,630	+10	+0.62	64,700	-
[1921]	25/10/06	1,599	1,635	1,564	1,620	+55	+3.51	81,600	-
[1921]	25/10/03	1,542	1,575	1,542	1,565	+30	+1.95	53,700	-
[1921]	25/10/02	1,509	1,540	1,509	1,535	+32	+2.13	67,200	-
[1921]	25/10/01	1,509	1,538	1,501	1,503	-19	-1.25	82,200	-
[1921]	25/09/30	1,524	1,542	1,510	1,522	0	0.00	28,200	-
[1921]	25/09/29	1,524	1,534	1,452	1,522	+5	+0.33	84,700	-
[1921]	25/09/26	1,509	1,533	1,509	1,517	-3	-0.20	23,000	-
[1921]	25/09/25	1,524	1,524	1,512	1,520	+1	+0.07	8,900	-
[1921]	25/09/24	1,506	1,519	1,504	1,519	+8	+0.53	40,500	-
[1921]	25/09/22	1,511	1,520	1,490	1,511	0	0.00	59,700	-
[1921]	25/09/19	1,506	1,516	1,504	1,511	+5	+0.33	15,300	-
[1921]	25/09/18	1,526	1,526	1,500	1,506	-13	-0.86	45,700	-
[1921]	25/09/17	1,542	1,542	1,509	1,519	-23	-1.49	13,900	-
[1921]	25/09/16	1,532	1,552	1,530	1,542	+10	+0.65	25,900	-
[1921]	25/09/12	1,526	1,532	1,510	1,532	+9	+0.59	30,800	-
[1921]	25/09/11	1,518	1,556	1,510	1,523	+14	+0.93	95,500	-
[1921]	25/09/10	1,510	1,518	1,503	1,509	-1	-0.07	28,600	-
[1921]	25/09/09	1,514	1,514	1,499	1,510	-4	-0.26	21,600	-
[1921]	25/09/08	1,513	1,532	1,501	1,514	+1	+0.07	35,800	-
[1921]	25/09/05	1,513	1,515	1,508	1,513	-11	-0.72	9,200	-