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
[1929]	26/10/29	1,148	1,160	1,137	1,160	+10.0	+0.87	207,600	48,452,177,920
[1929]	26/10/28	1,161	1,168	1,150	1,150	-15.0	-1.29	81,600	48,034,488,320
[1929]	26/10/27	1,169	1,169	1,161	1,165	-4.0	-0.34	54,300	48,661,024,768
[1929]	26/10/26	1,165	1,173	1,161	1,169	+4.0	+0.34	72,800	48,828,100,608
[1929]	26/10/23	1,173	1,178	1,157	1,165	-10.0	-0.85	73,400	48,661,024,768
[1929]	26/10/22	1,172	1,175	1,168	1,175	+9.0	+0.77	33,500	49,078,714,368
[1929]	26/10/21	1,171	1,171	1,161	1,166	+2.0	+0.17	39,100	48,702,795,776
[1929]	26/10/20	1,167	1,173	1,158	1,164	-3.0	-0.26	58,000	48,619,253,760
[1929]	26/10/19	1,178	1,185	1,167	1,167	-11.0	-0.93	51,300	48,744,562,688
[1929]	26/10/16	1,160	1,182	1,160	1,178	+21.0	+1.82	56,600	49,204,023,296
[1929]	26/10/15	1,162	1,167	1,150	1,157	-9.0	-0.77	95,700	48,326,873,088
[1929]	26/10/14	1,170	1,172	1,159	1,166	-3.0	-0.26	39,300	48,702,795,776
[1929]	26/10/13	1,157	1,169	1,150	1,169	+23.0	+2.01	47,700	48,828,100,608
[1929]	26/10/09	1,136	1,152	1,136	1,146	+1.0	+0.09	63,300	47,867,412,480
[1929]	26/10/08	1,153	1,153	1,135	1,145	-17.0	-1.46	114,000	47,825,641,472
[1929]	26/10/07	1,162	1,172	1,156	1,162	-4.0	-0.34	88,100	48,535,715,840
[1929]	26/10/06	1,164	1,171	1,161	1,166	0	+0.00	68,600	48,702,795,776
[1929]	26/10/05	1,190	1,194	1,165	1,166	-22.0	-1.85	103,300	48,702,795,776
[1929]	26/10/02	1,195	1,195	1,178	1,188	-16.0	-1.33	97,000	49,621,712,896
[1929]	26/10/01	1,200	1,211	1,198	1,204	-7.0	-0.58	58,800	50,290,020,352
[1929]	26/09/30	1,200	1,215	1,196	1,211	+11.0	+0.92	83,700	50,582,405,120
[1929]	26/09/29	1,210	1,211	1,196	1,200	-34.0	-2.76	140,500	50,122,944,512
[1929]	26/09/28	1,245	1,245	1,230	1,234	-4.0	-0.32	138,100	51,543,093,248
[1929]	26/09/25	1,237	1,242	1,235	1,238	+2.0	+0.16	81,000	51,710,169,088
[1929]	26/09/24	1,244	1,250	1,232	1,236	-5.0	-0.40	120,400	51,626,631,168
[1929]	26/09/18	1,250	1,251	1,238	1,241	-4.0	-0.32	82,700	51,835,478,016
[1929]	26/09/17	1,240	1,252	1,240	1,245	+13.0	+1.06	93,900	52,002,553,856
[1929]	26/09/16	1,222	1,236	1,222	1,232	+10.0	+0.82	79,500	51,459,555,328
[1929]	26/09/15	1,210	1,224	1,205	1,222	+7.0	+0.58	59,900	51,041,865,728
[1929]	26/09/14	1,198	1,215	1,196	1,215	+13.0	+1.08	78,500	50,749,480,960
[1929]	26/09/11	1,198	1,213	1,191	1,202	-3.0	-0.25	103,300	50,206,482,432
[1929]	26/09/10	1,215	1,219	1,203	1,205	-17.0	-1.39	87,600	50,331,791,360
[1929]	26/09/09	1,218	1,231	1,209	1,222	+8.0	+0.66	127,100	51,041,865,728
[1929]	26/09/08	1,210	1,223	1,205	1,214	+1.0	+0.08	151,900	50,707,709,952
[1929]	26/09/07	1,216	1,222	1,209	1,213	+15.0	+1.25	100,700	50,665,943,040
[1929]	26/09/04	1,192	1,202	1,188	1,198	0	+0.00	41,800	50,039,406,592
[1929]	26/09/03	1,195	1,204	1,190	1,198	+4.0	+0.34	53,300	50,039,406,592
[1929]	26/09/02	1,202	1,207	1,190	1,194	-18.0	-1.49	115,800	49,872,330,752
[1929]	26/09/01	1,204	1,219	1,201	1,212	+8.0	+0.66	90,500	50,624,172,032
[1929]	26/08/31	1,185	1,209	1,176	1,204	+23.0	+1.95	153,500	50,290,020,352
[1929]	26/08/28	1,182	1,189	1,178	1,181	-5.0	-0.42	87,400	49,329,332,224
[1929]	26/08/27	1,182	1,192	1,179	1,186	+4.0	+0.34	53,000	49,538,174,976
[1929]	26/08/26	1,177	1,189	1,177	1,182	-1.0	-0.08	50,400	49,371,099,136
[1929]	26/08/25	1,186	1,189	1,177	1,183	+3.0	+0.25	56,500	49,412,870,144
[1929]	26/08/24	1,175	1,185	1,169	1,180	+8.0	+0.68	80,100	49,287,561,216
[1929]	26/08/21	1,171	1,173	1,163	1,172	0	+0.00	54,100	48,953,409,536
[1929]	26/08/20	1,160	1,173	1,160	1,172	+16.0	+1.38	60,200	48,953,409,536
[1929]	26/08/19	1,170	1,170	1,152	1,156	-15.0	-1.28	66,600	48,285,102,080
[1929]	26/08/18	1,170	1,177	1,165	1,171	-3.0	-0.26	57,400	48,911,638,528
[1929]	26/08/17	1,170	1,177	1,166	1,174	+7.0	+0.60	92,000	49,037,131,776
[1929]	26/08/14	1,146	1,171	1,141	1,167	+21.0	+1.83	78,400	48,744,747,008
[1929]	26/08/13	1,146	1,150	1,142	1,146	-2.0	-0.17	71,400	47,867,588,608
[1929]	26/08/12	1,143	1,151	1,139	1,148	+10.0	+0.88	65,800	47,951,130,624
[1929]	26/08/10	1,139	1,147	1,137	1,138	+3.0	+0.26	74,300	47,533,436,928
[1929]	26/08/07	1,131	1,162	1,129	1,135	-3.0	-0.26	98,300	47,408,128,000
[1929]	26/08/06	1,128	1,138	1,125	1,138	+9.0	+0.80	64,900	47,533,436,928
[1929]	26/08/05	1,127	1,133	1,124	1,129	0	+0.00	62,300	47,157,514,240
[1929]	26/08/04	1,131	1,142	1,127	1,129	-11.0	-0.96	69,800	47,157,514,240
[1929]	26/08/03	1,144	1,144	1,127	1,140	-3.0	-0.26	76,800	47,616,974,848
[1929]	26/07/31	1,166	1,167	1,141	1,143	-21.0	-1.80	117,500	47,742,283,776
[1929]	26/07/30	1,171	1,172	1,156	1,164	-8.0	-0.68	134,900	48,619,438,080
[1929]	26/07/29	1,204	1,212	1,154	1,172	+33.0	+2.90	298,400	48,953,589,760
[1929]	26/07/28	1,150	1,153	1,134	1,139	-15.0	-1.30	56,300	47,575,203,840
[1929]	26/07/27	1,149	1,154	1,138	1,154	+17.0	+1.50	90,600	48,201,744,384
[1929]	26/07/24	1,134	1,139	1,129	1,137	-3.0	-0.26	64,500	47,491,665,920
[1929]	26/07/23	1,132	1,140	1,127	1,140	+8.0	+0.71	85,500	47,616,974,848
[1929]	26/07/22	1,131	1,136	1,117	1,132	+5.0	+0.44	107,200	47,282,819,072
[1929]	26/07/21	1,116	1,135	1,116	1,127	+11.0	+0.99	123,100	47,073,972,224
[1929]	26/07/17	1,121	1,130	1,110	1,116	0	0.00	109,500	-
[1929]	26/07/16	1,122	1,133	1,116	1,116	-7	-0.62	113,700	-
[1929]	26/07/15	1,125	1,134	1,119	1,123	+7	+0.63	106,800	-
[1929]	26/07/14	1,127	1,127	1,113	1,116	-3	-0.27	92,300	-
[1929]	26/07/13	1,127	1,133	1,117	1,119	-8	-0.71	73,600	-
[1929]	26/07/10	1,122	1,130	1,120	1,127	+8	+0.71	52,000	-
[1929]	26/07/09	1,123	1,131	1,118	1,119	-7	-0.62	92,900	-
[1929]	26/07/08	1,126	1,137	1,124	1,126	-5	-0.44	101,000	-
[1929]	26/07/07	1,127	1,147	1,123	1,131	+5	+0.44	116,600	-
[1929]	26/07/06	1,120	1,130	1,116	1,126	+16	+1.44	70,900	-
[1929]	26/07/03	1,118	1,123	1,106	1,110	-1	-0.09	76,000	-
[1929]	26/07/02	1,102	1,120	1,101	1,111	+9	+0.82	66,800	-
[1929]	26/07/01	1,092	1,109	1,087	1,102	+2	+0.18	67,600	-
[1929]	26/06/30	1,107	1,109	1,090	1,100	-7	-0.63	89,500	-
[1929]	26/06/29	1,105	1,115	1,100	1,107	+9	+0.82	81,000	-
[1929]	26/06/26	1,089	1,098	1,083	1,098	+17	+1.57	58,600	-
[1929]	26/06/25	1,098	1,098	1,080	1,081	-7	-0.64	81,200	-
[1929]	26/06/24	1,095	1,100	1,084	1,088	+3	+0.28	64,500	-
[1929]	26/06/23	1,101	1,102	1,085	1,085	-16	-1.45	72,900	-
[1929]	26/06/22	1,100	1,107	1,094	1,101	-2	-0.18	71,600	-
[1929]	26/06/19	1,100	1,107	1,092	1,103	+1	+0.09	55,500	-
[1929]	26/06/18	1,115	1,125	1,099	1,102	-11	-0.99	92,200	-
[1929]	26/06/17	1,112	1,132	1,111	1,113	-2	-0.18	65,900	-
[1929]	26/06/16	1,126	1,126	1,111	1,115	-12	-1.06	53,400	-
[1929]	26/06/15	1,105	1,133	1,105	1,127	+30	+2.73	81,200	-
[1929]	26/06/12	1,098	1,105	1,093	1,097	+3	+0.27	103,000	-
[1929]	26/06/11	1,095	1,099	1,080	1,094	-2	-0.18	99,700	-
[1929]	26/06/10	1,088	1,099	1,086	1,096	+8	+0.74	51,000	-
[1929]	26/06/09	1,113	1,116	1,088	1,088	-9	-0.82	62,900	-
[1929]	26/06/08	1,100	1,109	1,088	1,097	-12	-1.08	78,300	-
[1929]	26/06/05	1,099	1,116	1,093	1,109	+15	+1.37	62,100	-
[1929]	26/06/04	1,092	1,098	1,083	1,094	-2	-0.18	82,700	-
[1929]	26/06/03	1,089	1,096	1,074	1,096	+7	+0.64	90,300	-
[1929]	26/06/02	1,092	1,092	1,078	1,089	-12	-1.09	76,800	-
[1929]	26/06/01	1,111	1,111	1,091	1,101	-10	-0.90	126,500	-
[1929]	26/05/29	1,119	1,123	1,110	1,111	-5	-0.45	59,900	-
[1929]	26/05/28	1,120	1,124	1,106	1,116	-1	-0.09	59,900	-
[1929]	26/05/27	1,106	1,118	1,102	1,117	+11	+0.99	67,700	-
[1929]	26/05/26	1,092	1,109	1,081	1,106	-3	-0.27	166,100	-
[1929]	26/05/25	1,113	1,126	1,108	1,109	-2	-0.18	111,900	-
[1929]	26/05/22	1,121	1,121	1,103	1,111	-12.0	-1.07	89,800	-
[1929]	26/05/21	1,124	1,134	1,121	1,123	0	+0.00	71,200	-
[1929]	26/05/20	1,140	1,140	1,100	1,123	-20.0	-1.75	190,400	-
[1929]	26/05/19	1,160	1,164	1,134	1,143	-8.0	-0.70	199,100	-
[1929]	26/05/18	1,177	1,178	1,145	1,151	-23.0	-1.96	105,000	-
[1929]	26/05/15	1,175	1,176	1,160	1,174	+7.0	+0.60	76,600	-
[1929]	26/05/14	1,176	1,176	1,157	1,167	-9.0	-0.77	97,000	-
[1929]	26/05/13	1,160	1,185	1,159	1,176	+20.0	+1.73	126,600	-
[1929]	26/05/12	1,141	1,159	1,140	1,156	+1.0	+0.09	175,000	-
[1929]	26/05/11	1,178	1,197	1,150	1,155	-27.0	-2.28	268,000	-
[1929]	26/05/08	1,180	1,188	1,173	1,182	-6.0	-0.51	98,000	-
[1929]	26/05/07	1,183	1,190	1,180	1,188	+15.0	+1.28	99,700	-
[1929]	26/05/01	1,179	1,180	1,163	1,173	-3.0	-0.26	74,600	-
[1929]	26/04/30	1,190	1,195	1,163	1,176	-29.0	-2.41	118,200	-
[1929]	26/04/28	1,172	1,205	1,172	1,205	+34.0	+2.90	120,500	-
[1929]	26/04/27	1,177	1,180	1,163	1,171	-4	-0.34	105,700	-
[1929]	26/04/24	1,185	1,190	1,171	1,175	-9	-0.76	125,300	-
[1929]	26/04/23	1,191	1,194	1,170	1,184	-14	-1.17	113,200	-
[1929]	26/04/22	1,205	1,206	1,193	1,198	-9	-0.75	118,500	-
[1929]	26/04/21	1,218	1,218	1,206	1,207	-4	-0.33	66,000	-
[1929]	26/04/20	1,213	1,215	1,203	1,211	+1	+0.08	60,500	-
[1929]	26/04/17	1,211	1,214	1,203	1,210	-2	-0.17	66,100	-
[1929]	26/04/16	1,221	1,230	1,212	1,212	-11	-0.90	85,000	-
[1929]	26/04/15	1,247	1,256	1,221	1,223	-17	-1.37	76,200	-
[1929]	26/04/14	1,240	1,249	1,232	1,240	+3	+0.24	80,700	-
[1929]	26/04/13	1,252	1,262	1,234	1,237	-25	-1.98	55,000	-
[1929]	26/04/10	1,276	1,279	1,255	1,262	-14	-1.10	83,100	-
[1929]	26/04/09	1,290	1,291	1,269	1,276	-10	-0.78	73,700	-
[1929]	26/04/08	1,273	1,286	1,269	1,286	+34	+2.72	101,700	-
[1929]	26/04/07	1,242	1,254	1,242	1,252	+15	+1.21	70,500	-
[1929]	26/04/06	1,243	1,249	1,237	1,237	-6	-0.48	44,300	-
[1929]	26/04/03	1,253	1,261	1,239	1,243	-7	-0.56	90,500	-
[1929]	26/04/02	1,271	1,284	1,243	1,250	-12	-0.95	137,000	-
[1929]	26/04/01	1,257	1,264	1,252	1,262	+27	+2.19	82,000	-
[1929]	26/03/31	1,228	1,254	1,224	1,235	-7	-0.56	88,600	-
[1929]	26/03/30	1,200	1,242	1,200	1,242	-20	-1.58	161,400	-
[1929]	26/03/27	1,242	1,264	1,242	1,262	+9	+0.72	120,200	-
[1929]	26/03/26	1,261	1,266	1,241	1,253	-8	-0.63	67,400	-
[1929]	26/03/25	1,266	1,273	1,257	1,261	+15	+1.20	96,100	-
[1929]	26/03/24	1,240	1,250	1,234	1,246	+31	+2.55	63,700	-
[1929]	26/03/23	1,225	1,227	1,210	1,215	-42	-3.34	168,300	-
[1929]	26/03/19	1,270	1,275	1,257	1,257	-38	-2.93	82,100	-
[1929]	26/03/18	1,272	1,295	1,271	1,295	+29	+2.29	67,900	-
[1929]	26/03/17	1,256	1,271	1,256	1,266	+14	+1.12	47,300	-
[1929]	26/03/16	1,256	1,268	1,250	1,252	-12	-0.95	114,700	-
[1929]	26/03/13	1,253	1,273	1,253	1,264	-10	-0.78	92,500	-
[1929]	26/03/12	1,298	1,298	1,268	1,274	-26	-2.00	91,000	-
[1929]	26/03/11	1,319	1,323	1,300	1,300	-2	-0.15	64,100	-
[1929]	26/03/10	1,300	1,318	1,292	1,302	+22	+1.72	120,300	-
[1929]	26/03/09	1,250	1,284	1,240	1,280	-46	-3.47	246,500	-
[1929]	26/03/06	1,350	1,350	1,310	1,326	-28	-2.07	120,300	-
[1929]	26/03/05	1,350	1,371	1,349	1,354	+30	+2.27	129,900	-
[1929]	26/03/04	1,342	1,357	1,305	1,324	-57	-4.13	245,600	-
[1929]	26/03/03	1,422	1,428	1,373	1,381	-54	-3.76	188,000	-
[1929]	26/03/02	1,440	1,447	1,417	1,435	-28	-1.91	130,100	-
[1929]	26/02/27	1,416	1,465	1,416	1,463	+44	+3.10	132,600	-
[1929]	26/02/26	1,418	1,430	1,418	1,419	+1	+0.07	72,700	-
[1929]	26/02/25	1,431	1,431	1,411	1,418	0	0.00	152,600	-
[1929]	26/02/24	1,396	1,419	1,380	1,418	+26	+1.87	168,800	-
[1929]	26/02/20	1,400	1,400	1,378	1,392	-13	-0.93	98,800	-
[1929]	26/02/19	1,405	1,410	1,391	1,405	+6	+0.43	118,700	-
[1929]	26/02/18	1,419	1,421	1,391	1,399	-7	-0.50	202,100	-
[1929]	26/02/17	1,400	1,412	1,386	1,406	+1	+0.07	77,400	-
[1929]	26/02/16	1,398	1,406	1,376	1,405	-4	-0.28	100,500	-
[1929]	26/02/13	1,435	1,442	1,395	1,409	-26	-1.81	207,600	-
[1929]	26/02/12	1,400	1,443	1,388	1,435	+42	+3.02	185,900	-
[1929]	26/02/10	1,354	1,402	1,341	1,393	+23	+1.68	256,200	-
[1929]	26/02/09	1,406	1,409	1,352	1,370	+3	+0.22	368,100	-
[1929]	26/02/06	1,359	1,370	1,348	1,367	+25	+1.86	122,600	-
[1929]	26/02/05	1,343	1,348	1,333	1,342	+10	+0.75	51,400	-
[1929]	26/02/04	1,340	1,348	1,330	1,332	-6	-0.45	77,400	-
[1929]	26/02/03	1,316	1,338	1,314	1,338	+31	+2.37	100,600	-
[1929]	26/02/02	1,321	1,331	1,307	1,307	+4	+0.31	79,200	-
[1929]	26/01/30	1,310	1,312	1,296	1,303	-7	-0.53	67,900	-
[1929]	26/01/29	1,310	1,317	1,290	1,310	-1	-0.08	81,000	-
[1929]	26/01/28	1,327	1,327	1,303	1,311	-16	-1.21	66,000	-
[1929]	26/01/27	1,332	1,333	1,321	1,327	-8	-0.60	68,600	-
[1929]	26/01/26	1,357	1,357	1,333	1,335	-33	-2.41	115,200	-
[1929]	26/01/23	1,370	1,374	1,362	1,368	+6	+0.44	68,100	-
[1929]	26/01/22	1,358	1,369	1,355	1,362	+4	+0.29	93,000	-
[1929]	26/01/21	1,335	1,363	1,330	1,358	+8	+0.59	104,600	-
[1929]	26/01/20	1,371	1,379	1,347	1,350	-21	-1.53	96,900	-
[1929]	26/01/19	1,390	1,391	1,362	1,371	-18	-1.30	87,100	-
[1929]	26/01/16	1,395	1,396	1,375	1,389	-2	-0.14	95,600	-
[1929]	26/01/15	1,362	1,394	1,355	1,391	+29	+2.13	97,000	-
[1929]	26/01/14	1,357	1,365	1,347	1,362	+5	+0.37	95,700	-
[1929]	26/01/13	1,350	1,361	1,340	1,357	+20	+1.50	115,900	-
[1929]	26/01/09	1,345	1,349	1,332	1,337	0	0.00	73,300	-
[1929]	26/01/08	1,322	1,345	1,321	1,337	+11	+0.83	91,000	-
[1929]	26/01/07	1,325	1,334	1,318	1,326	-10	-0.75	111,500	-
[1929]	26/01/06	1,320	1,339	1,315	1,336	+21	+1.60	102,400	-
[1929]	26/01/05	1,302	1,318	1,291	1,315	+18	+1.39	107,400	-
[1929]	25/12/30	1,310	1,314	1,295	1,297	-9	-0.69	116,100	-
[1929]	25/12/29	1,297	1,315	1,296	1,306	+11	+0.85	137,700	-
[1929]	25/12/26	1,286	1,299	1,285	1,295	+9	+0.70	83,400	-
[1929]	25/12/25	1,296	1,296	1,278	1,286	+9	+0.70	70,200	-
[1929]	25/12/24	1,272	1,287	1,269	1,277	+7	+0.55	86,500	-
[1929]	25/12/23	1,264	1,275	1,263	1,270	+5	+0.40	59,000	-
[1929]	25/12/22	1,267	1,267	1,251	1,265	+4	+0.32	69,000	-
[1929]	25/12/19	1,257	1,267	1,254	1,261	-6	-0.47	52,400	-
[1929]	25/12/18	1,247	1,269	1,240	1,267	+26	+2.10	73,900	-
[1929]	25/12/17	1,248	1,249	1,240	1,241	-8	-0.64	48,200	-
[1929]	25/12/16	1,258	1,263	1,249	1,249	-9	-0.72	66,700	-
[1929]	25/12/15	1,239	1,258	1,232	1,258	+13	+1.04	57,200	-
[1929]	25/12/12	1,238	1,247	1,231	1,245	+19	+1.55	93,100	-
[1929]	25/12/11	1,233	1,235	1,220	1,226	-4	-0.33	86,200	-
[1929]	25/12/10	1,230	1,235	1,225	1,230	0	0.00	91,600	-
[1929]	25/12/09	1,269	1,275	1,226	1,230	-9	-0.73	152,600	-
[1929]	25/12/08	1,226	1,246	1,226	1,239	+13	+1.06	98,300	-
[1929]	25/12/05	1,230	1,234	1,225	1,226	-8	-0.65	52,200	-
[1929]	25/12/04	1,232	1,238	1,226	1,234	-6	-0.48	88,200	-
[1929]	25/12/03	1,236	1,252	1,230	1,240	+5	+0.40	79,600	-
[1929]	25/12/02	1,242	1,242	1,218	1,235	+8	+0.65	110,500	-
[1929]	25/12/01	1,250	1,250	1,221	1,227	-21	-1.68	79,100	-
[1929]	25/11/28	1,229	1,248	1,228	1,248	+19	+1.55	61,300	-
[1929]	25/11/27	1,232	1,240	1,229	1,229	-7	-0.57	58,800	-
[1929]	25/11/26	1,236	1,239	1,230	1,236	+6	+0.49	29,900	-
[1929]	25/11/25	1,247	1,247	1,219	1,230	-9	-0.73	57,000	-
[1929]	25/11/21	1,208	1,239	1,207	1,239	+26	+2.14	84,700	-
[1929]	25/11/20	1,207	1,218	1,201	1,213	+18	+1.51	68,600	-
[1929]	25/11/19	1,200	1,213	1,193	1,195	-6	-0.50	43,000	-
[1929]	25/11/18	1,205	1,214	1,198	1,201	-9	-0.74	79,800	-
[1929]	25/11/17	1,211	1,220	1,203	1,210	-1	-0.08	66,000	-
[1929]	25/11/14	1,226	1,227	1,210	1,211	-24	-1.94	77,400	-
[1929]	25/11/13	1,237	1,247	1,227	1,235	-2	-0.16	59,600	-
[1929]	25/11/12	1,214	1,256	1,213	1,237	+22	+1.81	181,200	-
[1929]	25/11/11	1,242	1,242	1,210	1,215	-22	-1.78	164,700	-
[1929]	25/11/10	1,257	1,276	1,205	1,237	-10	-0.80	272,900	-
[1929]	25/11/07	1,240	1,247	1,233	1,247	+7	+0.56	37,700	-
[1929]	25/11/06	1,230	1,244	1,222	1,240	+18	+1.47	39,400	-
[1929]	25/11/05	1,217	1,226	1,197	1,222	-2	-0.16	72,200	-
[1929]	25/11/04	1,221	1,231	1,214	1,224	-1	-0.08	57,900	-
[1929]	25/10/31	1,240	1,240	1,222	1,225	-14	-1.13	57,200	-
[1929]	25/10/30	1,230	1,245	1,230	1,239	+5	+0.41	71,700	-
[1929]	25/10/29	1,253	1,259	1,234	1,234	-15	-1.20	80,400	-
[1929]	25/10/28	1,276	1,278	1,245	1,249	-29	-2.27	88,400	-
[1929]	25/10/27	1,266	1,280	1,263	1,278	+21	+1.67	82,800	-
[1929]	25/10/24	1,268	1,274	1,255	1,257	-8	-0.63	49,400	-
[1929]	25/10/23	1,247	1,265	1,246	1,265	+14	+1.12	64,300	-
[1929]	25/10/22	1,232	1,251	1,229	1,251	+19	+1.54	94,900	-
[1929]	25/10/21	1,241	1,242	1,228	1,232	-8	-0.65	63,100	-
[1929]	25/10/20	1,240	1,244	1,232	1,240	+10	+0.81	42,500	-
[1929]	25/10/17	1,227	1,239	1,225	1,230	-13	-1.05	37,900	-
[1929]	25/10/16	1,233	1,247	1,233	1,243	+10	+0.81	34,600	-
[1929]	25/10/15	1,219	1,235	1,219	1,233	+23	+1.90	27,900	-
[1929]	25/10/14	1,201	1,220	1,200	1,210	-13	-1.06	82,000	-
[1929]	25/10/10	1,233	1,238	1,222	1,223	-27	-2.16	68,800	-
[1929]	25/10/09	1,252	1,260	1,243	1,250	-8	-0.64	81,500	-
[1929]	25/10/08	1,253	1,276	1,253	1,258	0	0.00	62,800	-
[1929]	25/10/07	1,260	1,264	1,243	1,258	+1	+0.08	65,400	-
[1929]	25/10/06	1,278	1,278	1,254	1,257	+28	+2.28	137,800	-
[1929]	25/10/03	1,222	1,236	1,222	1,229	+10	+0.82	57,000	-
[1929]	25/10/02	1,233	1,239	1,213	1,219	-14	-1.14	77,300	-
[1929]	25/10/01	1,255	1,256	1,228	1,233	-32	-2.53	88,400	-
[1929]	25/09/30	1,262	1,271	1,243	1,265	-4	-0.32	86,600	-
[1929]	25/09/29	1,280	1,280	1,255	1,269	-21	-1.63	71,700	-
[1929]	25/09/26	1,271	1,290	1,271	1,290	+17	+1.34	77,700	-
[1929]	25/09/25	1,280	1,280	1,272	1,273	0	0.00	63,200	-
[1929]	25/09/24	1,267	1,280	1,260	1,273	+7	+0.55	73,500	-
[1929]	25/09/22	1,284	1,284	1,266	1,266	-3	-0.24	64,700	-
[1929]	25/09/19	1,270	1,275	1,262	1,269	+4	+0.32	104,800	-
[1929]	25/09/18	1,256	1,270	1,246	1,265	+10	+0.80	149,200	-
[1929]	25/09/17	1,275	1,277	1,255	1,255	-31	-2.41	139,300	-
[1929]	25/09/16	1,288	1,292	1,280	1,286	-4	-0.31	88,100	-
[1929]	25/09/12	1,310	1,313	1,290	1,290	-17	-1.30	108,300	-
[1929]	25/09/11	1,302	1,325	1,302	1,307	+2	+0.15	84,300	-
[1929]	25/09/10	1,301	1,317	1,300	1,305	-3	-0.23	102,500	-
[1929]	25/09/09	1,339	1,342	1,307	1,308	-19	-1.43	158,900	-
[1929]	25/09/08	1,375	1,386	1,327	1,327	+12	+0.91	365,600	-
[1929]	25/09/05	1,303	1,318	1,290	1,315	+15	+1.15	159,100	-