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
[1930]	26/10/29	1,520	1,520	1,461	1,482	-10.0	-0.67	169,400	40,758,759,424
[1930]	26/10/28	1,506	1,569	1,470	1,492	-12.0	-0.80	325,200	41,033,785,344
[1930]	26/10/27	1,496	1,504	1,490	1,504	+17.0	+1.14	43,200	41,363,816,448
[1930]	26/10/26	1,490	1,499	1,484	1,487	0	+0.00	43,800	40,896,274,432
[1930]	26/10/23	1,479	1,494	1,452	1,487	+8.0	+0.54	98,400	40,896,274,432
[1930]	26/10/22	1,490	1,498	1,479	1,479	-8.0	-0.54	41,500	40,676,253,696
[1930]	26/10/21	1,479	1,490	1,473	1,487	+21.0	+1.43	66,600	40,896,274,432
[1930]	26/10/20	1,491	1,494	1,458	1,466	-25.0	-1.68	71,300	40,318,722,048
[1930]	26/10/19	1,494	1,499	1,482	1,491	-8.0	-0.53	44,200	41,006,284,800
[1930]	26/10/16	1,477	1,499	1,472	1,499	+36.0	+2.46	35,200	41,226,305,536
[1930]	26/10/15	1,507	1,511	1,463	1,463	-44.0	-2.92	51,000	40,236,212,224
[1930]	26/10/14	1,529	1,529	1,506	1,507	-22.0	-1.44	44,700	41,446,326,272
[1930]	26/10/13	1,521	1,534	1,507	1,529	+18.0	+1.19	44,400	42,051,379,200
[1930]	26/10/09	1,493	1,515	1,487	1,511	+11.0	+0.73	31,300	41,556,336,640
[1930]	26/10/08	1,521	1,531	1,489	1,500	-32.0	-2.09	53,600	41,253,806,080
[1930]	26/10/07	1,524	1,548	1,519	1,532	+1.0	+0.07	53,200	42,133,889,024
[1930]	26/10/06	1,525	1,544	1,519	1,531	+5.0	+0.33	43,700	42,106,384,384
[1930]	26/10/05	1,541	1,549	1,521	1,526	-12.0	-0.78	57,100	41,968,873,472
[1930]	26/10/02	1,557	1,568	1,530	1,538	-29.0	-1.85	53,400	42,298,904,576
[1930]	26/10/01	1,580	1,580	1,543	1,567	-13.0	-0.82	64,100	43,096,477,696
[1930]	26/09/30	1,570	1,584	1,566	1,580	+14.0	+0.89	77,000	43,454,009,344
[1930]	26/09/29	1,590	1,592	1,564	1,566	-49.0	-3.03	53,100	43,068,973,056
[1930]	26/09/28	1,611	1,623	1,607	1,615	+4.0	+0.25	58,400	44,416,598,016
[1930]	26/09/25	1,621	1,633	1,606	1,611	0	+0.00	41,600	44,306,587,648
[1930]	26/09/24	1,639	1,639	1,611	1,611	+3.0	+0.19	63,200	44,306,587,648
[1930]	26/09/18	1,607	1,619	1,602	1,608	-10.0	-0.62	49,800	44,224,081,920
[1930]	26/09/17	1,600	1,619	1,588	1,618	+28.0	+1.76	48,000	44,499,107,840
[1930]	26/09/16	1,579	1,600	1,579	1,590	+12.0	+0.76	46,700	43,729,035,264
[1930]	26/09/15	1,560	1,579	1,558	1,578	+10.0	+0.64	30,100	43,399,004,160
[1930]	26/09/14	1,550	1,572	1,545	1,568	+16.0	+1.03	27,200	43,123,978,240
[1930]	26/09/11	1,540	1,564	1,530	1,552	-15.0	-0.96	51,000	42,683,940,864
[1930]	26/09/10	1,588	1,590	1,559	1,567	-26.0	-1.63	62,900	43,096,477,696
[1930]	26/09/09	1,586	1,608	1,579	1,593	+7.0	+0.44	27,700	43,811,540,992
[1930]	26/09/08	1,599	1,613	1,586	1,586	-14.0	-0.88	49,600	43,619,024,896
[1930]	26/09/07	1,575	1,604	1,575	1,600	+33.0	+2.11	82,200	44,004,061,184
[1930]	26/09/04	1,564	1,572	1,556	1,567	+3.0	+0.19	57,400	43,096,477,696
[1930]	26/09/03	1,555	1,564	1,550	1,564	+15.0	+0.97	52,000	43,013,967,872
[1930]	26/09/02	1,552	1,568	1,531	1,549	-19.0	-1.21	74,700	42,601,431,040
[1930]	26/09/01	1,527	1,574	1,527	1,568	+24.0	+1.55	54,300	43,123,978,240
[1930]	26/08/31	1,530	1,546	1,520	1,544	0	+0.00	52,300	42,463,920,128
[1930]	26/08/28	1,551	1,560	1,542	1,544	-19.0	-1.22	46,600	42,463,920,128
[1930]	26/08/27	1,550	1,563	1,546	1,563	+13.0	+0.84	78,700	42,986,467,328
[1930]	26/08/26	1,514	1,550	1,514	1,550	+35.0	+2.31	63,600	42,628,935,680
[1930]	26/08/25	1,514	1,526	1,508	1,515	+1.0	+0.07	30,900	41,666,347,008
[1930]	26/08/24	1,520	1,533	1,513	1,514	-10.0	-0.66	34,200	41,638,842,368
[1930]	26/08/21	1,514	1,524	1,504	1,524	-6.0	-0.39	48,400	41,913,868,288
[1930]	26/08/20	1,504	1,530	1,500	1,530	+34.0	+2.27	42,600	42,078,883,840
[1930]	26/08/19	1,530	1,531	1,480	1,496	-49.0	-3.17	82,800	41,143,795,712
[1930]	26/08/18	1,543	1,555	1,537	1,545	0	+0.00	71,600	42,491,420,672
[1930]	26/08/17	1,525	1,552	1,525	1,545	+23.0	+1.51	61,300	42,491,420,672
[1930]	26/08/14	1,500	1,523	1,492	1,522	+14.0	+0.93	66,900	41,858,863,104
[1930]	26/08/13	1,498	1,508	1,485	1,508	+14.0	+0.94	71,000	41,473,826,816
[1930]	26/08/12	1,476	1,495	1,468	1,494	+12.0	+0.81	110,400	41,088,790,528
[1930]	26/08/10	1,493	1,500	1,474	1,482	-11.0	-0.74	104,200	40,758,759,424
[1930]	26/08/07	1,517	1,534	1,485	1,493	-28.0	-1.84	121,600	41,061,289,984
[1930]	26/08/06	1,530	1,550	1,506	1,521	-9.0	-0.59	59,900	41,831,358,464
[1930]	26/08/05	1,493	1,530	1,484	1,530	+54.0	+3.66	90,500	42,078,883,840
[1930]	26/08/04	1,461	1,487	1,461	1,476	+8.0	+0.54	68,800	40,593,747,968
[1930]	26/08/03	1,477	1,478	1,435	1,468	-17.0	-1.14	155,600	40,373,727,232
[1930]	26/07/31	1,485	1,504	1,459	1,485	+19.0	+1.30	119,600	40,841,269,248
[1930]	26/07/30	1,450	1,488	1,431	1,466	0	+0.00	197,600	40,318,722,048
[1930]	26/07/29	1,500	1,512	1,459	1,466	-9.0	-0.61	271,600	40,318,722,048
[1930]	26/07/28	1,651	1,733	1,467	1,475	-163.0	-9.95	931,500	40,566,243,328
[1930]	26/07/27	1,640	1,644	1,596	1,638	+13.0	+0.80	90,800	45,049,155,584
[1930]	26/07/24	1,593	1,635	1,581	1,625	+13.0	+0.81	45,800	44,691,623,936
[1930]	26/07/23	1,605	1,617	1,584	1,612	+30.0	+1.90	39,200	44,334,092,288
[1930]	26/07/22	1,594	1,604	1,580	1,582	-3.0	-0.19	49,200	43,509,014,528
[1930]	26/07/21	1,579	1,585	1,558	1,585	+18.0	+1.15	94,400	43,591,524,352
[1930]	26/07/17	1,598	1,608	1,529	1,567	-49	-3.03	86,700	-
[1930]	26/07/16	1,620	1,630	1,604	1,616	+2	+0.12	38,000	-
[1930]	26/07/15	1,614	1,617	1,588	1,614	+26	+1.64	49,200	-
[1930]	26/07/14	1,590	1,601	1,569	1,588	-2	-0.13	74,200	-
[1930]	26/07/13	1,624	1,639	1,580	1,590	-42	-2.57	56,400	-
[1930]	26/07/10	1,664	1,670	1,627	1,632	+3	+0.18	35,400	-
[1930]	26/07/09	1,629	1,633	1,606	1,629	+12	+0.74	41,300	-
[1930]	26/07/08	1,621	1,633	1,613	1,617	-20	-1.22	43,100	-
[1930]	26/07/07	1,672	1,703	1,637	1,637	-37	-2.21	42,700	-
[1930]	26/07/06	1,660	1,692	1,659	1,674	+19	+1.15	34,000	-
[1930]	26/07/03	1,660	1,677	1,643	1,655	+1	+0.06	40,900	-
[1930]	26/07/02	1,690	1,692	1,654	1,654	-24	-1.43	38,300	-
[1930]	26/07/01	1,663	1,701	1,663	1,678	+15	+0.90	41,300	-
[1930]	26/06/30	1,698	1,700	1,646	1,663	-32	-1.89	35,900	-
[1930]	26/06/29	1,715	1,735	1,675	1,695	-20	-1.17	56,600	-
[1930]	26/06/26	1,709	1,734	1,695	1,715	+6	+0.35	36,500	-
[1930]	26/06/25	1,700	1,724	1,680	1,709	+8	+0.47	48,900	-
[1930]	26/06/24	1,681	1,709	1,659	1,701	-7	-0.41	68,300	-
[1930]	26/06/23	1,735	1,749	1,693	1,708	-17	-0.99	62,200	-
[1930]	26/06/22	1,702	1,725	1,689	1,725	+24	+1.41	106,300	-
[1930]	26/06/19	1,752	1,769	1,696	1,701	-48	-2.74	57,200	-
[1930]	26/06/18	1,700	1,749	1,700	1,749	+50	+2.94	64,400	-
[1930]	26/06/17	1,664	1,701	1,664	1,699	+48	+2.91	65,400	-
[1930]	26/06/16	1,715	1,715	1,651	1,651	-49	-2.88	52,700	-
[1930]	26/06/15	1,655	1,712	1,655	1,700	+79	+4.87	60,700	-
[1930]	26/06/12	1,612	1,621	1,585	1,621	+40	+2.53	89,200	-
[1930]	26/06/11	1,586	1,586	1,548	1,581	-13	-0.82	68,400	-
[1930]	26/06/10	1,588	1,610	1,577	1,594	-2	-0.13	44,000	-
[1930]	26/06/09	1,596	1,620	1,585	1,596	+14	+0.88	47,600	-
[1930]	26/06/08	1,589	1,615	1,561	1,582	-37	-2.29	65,000	-
[1930]	26/06/05	1,567	1,624	1,567	1,619	+67	+4.32	75,100	-
[1930]	26/06/04	1,573	1,578	1,551	1,552	-30	-1.90	40,900	-
[1930]	26/06/03	1,582	1,594	1,560	1,582	+12	+0.76	56,600	-
[1930]	26/06/02	1,619	1,619	1,538	1,570	-53	-3.27	111,100	-
[1930]	26/06/01	1,690	1,692	1,621	1,623	-81	-4.75	66,000	-
[1930]	26/05/29	1,711	1,721	1,677	1,704	+23	+1.37	53,400	-
[1930]	26/05/28	1,664	1,709	1,654	1,681	0	0.00	60,000	-
[1930]	26/05/27	1,739	1,740	1,681	1,681	-38	-2.21	67,300	-
[1930]	26/05/26	1,685	1,730	1,667	1,719	+48	+2.87	65,100	-
[1930]	26/05/25	1,645	1,683	1,644	1,671	+66	+4.11	86,000	-
[1930]	26/05/22	1,595	1,608	1,582	1,605	+15.0	+0.94	36,200	-
[1930]	26/05/21	1,612	1,630	1,590	1,590	0	+0.00	46,500	-
[1930]	26/05/20	1,636	1,645	1,565	1,590	-44.0	-2.69	89,600	-
[1930]	26/05/19	1,602	1,658	1,600	1,634	+26.0	+1.62	81,200	-
[1930]	26/05/18	1,647	1,651	1,585	1,608	-59.0	-3.54	94,500	-
[1930]	26/05/15	1,684	1,720	1,647	1,667	-16.0	-0.95	48,800	-
[1930]	26/05/14	1,750	1,750	1,683	1,683	-56.0	-3.22	51,000	-
[1930]	26/05/13	1,766	1,782	1,739	1,739	-27.0	-1.53	62,100	-
[1930]	26/05/12	1,721	1,777	1,721	1,766	+45.0	+2.61	119,500	-
[1930]	26/05/11	1,700	1,743	1,692	1,721	+37.0	+2.20	95,500	-
[1930]	26/05/08	1,642	1,684	1,635	1,684	+16.0	+0.96	84,300	-
[1930]	26/05/07	1,740	1,740	1,665	1,668	-25.0	-1.48	164,500	-
[1930]	26/05/01	1,690	1,744	1,688	1,693	+11.0	+0.65	265,700	-
[1930]	26/04/30	1,647	1,717	1,616	1,682	+180.0	+11.98	1,081,300	-
[1930]	26/04/28	1,472	1,510	1,454	1,502	+59.0	+4.09	401,700	-
[1930]	26/04/27	1,459	1,463	1,438	1,443	-15	-1.03	90,000	-
[1930]	26/04/24	1,447	1,464	1,434	1,458	+17	+1.18	62,100	-
[1930]	26/04/23	1,445	1,447	1,423	1,441	-5	-0.35	45,900	-
[1930]	26/04/22	1,472	1,472	1,437	1,446	-26	-1.77	60,400	-
[1930]	26/04/21	1,475	1,486	1,468	1,472	+19	+1.31	52,900	-
[1930]	26/04/20	1,477	1,477	1,452	1,453	-3	-0.21	29,700	-
[1930]	26/04/17	1,469	1,479	1,452	1,456	-17	-1.15	27,600	-
[1930]	26/04/16	1,453	1,473	1,451	1,473	+25	+1.73	44,700	-
[1930]	26/04/15	1,464	1,478	1,438	1,448	+7	+0.49	68,700	-
[1930]	26/04/14	1,444	1,456	1,439	1,441	+2	+0.14	46,000	-
[1930]	26/04/13	1,458	1,474	1,434	1,439	-35	-2.37	40,800	-
[1930]	26/04/10	1,496	1,504	1,468	1,474	-11	-0.74	36,600	-
[1930]	26/04/09	1,520	1,522	1,485	1,485	-28	-1.85	33,600	-
[1930]	26/04/08	1,522	1,522	1,505	1,513	+47	+3.21	48,700	-
[1930]	26/04/07	1,467	1,483	1,454	1,466	+8	+0.55	36,400	-
[1930]	26/04/06	1,455	1,466	1,455	1,458	+3	+0.21	26,500	-
[1930]	26/04/03	1,463	1,478	1,450	1,455	+1	+0.07	23,100	-
[1930]	26/04/02	1,474	1,503	1,449	1,454	-20	-1.36	45,800	-
[1930]	26/04/01	1,458	1,479	1,454	1,474	+43	+3.00	46,900	-
[1930]	26/03/31	1,416	1,457	1,415	1,431	-12	-0.83	54,600	-
[1930]	26/03/30	1,423	1,448	1,403	1,443	-62	-4.12	69,000	-
[1930]	26/03/27	1,500	1,512	1,486	1,505	+4	+0.27	56,800	-
[1930]	26/03/26	1,527	1,527	1,484	1,501	-13	-0.86	43,600	-
[1930]	26/03/25	1,513	1,525	1,512	1,514	+39	+2.64	65,100	-
[1930]	26/03/24	1,506	1,506	1,464	1,475	+20	+1.37	46,200	-
[1930]	26/03/23	1,493	1,494	1,443	1,455	-86	-5.58	119,600	-
[1930]	26/03/19	1,588	1,596	1,540	1,541	-80	-4.94	89,200	-
[1930]	26/03/18	1,602	1,621	1,590	1,621	+44	+2.79	64,300	-
[1930]	26/03/17	1,599	1,600	1,575	1,577	-1	-0.06	37,200	-
[1930]	26/03/16	1,586	1,599	1,574	1,578	-2	-0.13	42,100	-
[1930]	26/03/13	1,577	1,598	1,577	1,580	-19	-1.19	50,400	-
[1930]	26/03/12	1,612	1,624	1,594	1,599	-23	-1.42	85,300	-
[1930]	26/03/11	1,641	1,656	1,622	1,622	+12	+0.75	64,200	-
[1930]	26/03/10	1,608	1,636	1,596	1,610	+41	+2.61	111,600	-
[1930]	26/03/09	1,532	1,579	1,509	1,569	-74	-4.50	159,900	-
[1930]	26/03/06	1,634	1,663	1,619	1,643	-31	-1.85	73,700	-
[1930]	26/03/05	1,699	1,716	1,659	1,674	+47	+2.89	82,800	-
[1930]	26/03/04	1,692	1,708	1,608	1,627	-128	-7.29	277,300	-
[1930]	26/03/03	1,797	1,821	1,751	1,755	-43	-2.39	180,900	-
[1930]	26/03/02	1,697	1,799	1,672	1,798	+52	+2.98	155,100	-
[1930]	26/02/27	1,715	1,757	1,708	1,746	+39	+2.28	106,700	-
[1930]	26/02/26	1,699	1,727	1,696	1,707	+16	+0.95	98,300	-
[1930]	26/02/25	1,703	1,722	1,679	1,691	-7	-0.41	133,500	-
[1930]	26/02/24	1,675	1,703	1,659	1,698	+41	+2.47	191,400	-
[1930]	26/02/20	1,642	1,661	1,635	1,657	-2	-0.12	72,100	-
[1930]	26/02/19	1,672	1,672	1,646	1,659	+3	+0.18	47,700	-
[1930]	26/02/18	1,625	1,660	1,617	1,656	+32	+1.97	76,200	-
[1930]	26/02/17	1,612	1,632	1,597	1,624	+18	+1.12	94,300	-
[1930]	26/02/16	1,609	1,626	1,598	1,606	-7	-0.43	81,500	-
[1930]	26/02/13	1,675	1,703	1,595	1,613	-88	-5.17	173,700	-
[1930]	26/02/12	1,687	1,715	1,674	1,701	+13	+0.77	97,800	-
[1930]	26/02/10	1,660	1,699	1,660	1,688	+38	+2.30	110,700	-
[1930]	26/02/09	1,650	1,660	1,626	1,650	+30	+1.85	198,900	-
[1930]	26/02/06	1,611	1,634	1,595	1,620	0	0.00	97,700	-
[1930]	26/02/05	1,605	1,623	1,600	1,620	+21	+1.31	80,500	-
[1930]	26/02/04	1,595	1,604	1,584	1,599	-1	-0.06	87,100	-
[1930]	26/02/03	1,583	1,604	1,573	1,600	+50	+3.23	111,900	-
[1930]	26/02/02	1,590	1,600	1,550	1,550	-22	-1.40	72,100	-
[1930]	26/01/30	1,551	1,592	1,528	1,572	+25	+1.62	123,200	-
[1930]	26/01/29	1,570	1,570	1,521	1,547	-45	-2.83	200,100	-
[1930]	26/01/28	1,586	1,630	1,549	1,592	-8	-0.50	611,700	-
[1930]	26/01/27	1,548	1,630	1,537	1,600	+60	+3.90	146,900	-
[1930]	26/01/26	1,570	1,570	1,535	1,540	-46	-2.90	102,500	-
[1930]	26/01/23	1,571	1,594	1,563	1,586	+20	+1.28	60,900	-
[1930]	26/01/22	1,541	1,572	1,537	1,566	+27	+1.75	58,900	-
[1930]	26/01/21	1,519	1,543	1,507	1,539	-5	-0.32	82,700	-
[1930]	26/01/20	1,566	1,568	1,520	1,544	-28	-1.78	76,700	-
[1930]	26/01/19	1,576	1,579	1,514	1,572	-8	-0.51	150,600	-
[1930]	26/01/16	1,560	1,584	1,554	1,580	+5	+0.32	64,600	-
[1930]	26/01/15	1,540	1,589	1,540	1,575	+14	+0.90	70,400	-
[1930]	26/01/14	1,535	1,562	1,527	1,561	+27	+1.76	48,600	-
[1930]	26/01/13	1,560	1,560	1,529	1,534	+10	+0.66	48,300	-
[1930]	26/01/09	1,520	1,531	1,515	1,524	+4	+0.26	39,400	-
[1930]	26/01/08	1,525	1,533	1,515	1,520	-5	-0.33	20,600	-
[1930]	26/01/07	1,535	1,548	1,523	1,525	-12	-0.78	41,500	-
[1930]	26/01/06	1,505	1,550	1,504	1,537	+34	+2.26	53,400	-
[1930]	26/01/05	1,495	1,519	1,491	1,503	+15	+1.01	39,700	-
[1930]	25/12/30	1,490	1,500	1,483	1,488	-8	-0.53	20,500	-
[1930]	25/12/29	1,499	1,510	1,491	1,496	+7	+0.47	32,200	-
[1930]	25/12/26	1,493	1,503	1,473	1,489	-7	-0.47	27,700	-
[1930]	25/12/25	1,509	1,510	1,491	1,496	-6	-0.40	21,400	-
[1930]	25/12/24	1,505	1,524	1,502	1,502	-3	-0.20	44,200	-
[1930]	25/12/23	1,473	1,505	1,468	1,505	+38	+2.59	64,200	-
[1930]	25/12/22	1,491	1,491	1,455	1,467	+2	+0.14	68,700	-
[1930]	25/12/19	1,412	1,482	1,412	1,465	+52	+3.68	108,600	-
[1930]	25/12/18	1,405	1,418	1,385	1,413	+13	+0.93	38,800	-
[1930]	25/12/17	1,383	1,402	1,378	1,400	+15	+1.08	45,400	-
[1930]	25/12/16	1,380	1,396	1,378	1,385	+5	+0.36	33,900	-
[1930]	25/12/15	1,360	1,384	1,347	1,380	+20	+1.47	40,000	-
[1930]	25/12/12	1,355	1,360	1,350	1,360	+23	+1.72	47,400	-
[1930]	25/12/11	1,384	1,384	1,336	1,337	-37	-2.69	96,400	-
[1930]	25/12/10	1,358	1,375	1,358	1,374	+20	+1.48	33,300	-
[1930]	25/12/09	1,375	1,382	1,348	1,354	-13	-0.95	22,400	-
[1930]	25/12/08	1,360	1,372	1,356	1,367	+22	+1.64	37,400	-
[1930]	25/12/05	1,338	1,351	1,336	1,345	+1	+0.07	24,600	-
[1930]	25/12/04	1,331	1,346	1,328	1,344	+13	+0.98	34,100	-
[1930]	25/12/03	1,351	1,352	1,331	1,331	-13	-0.97	58,900	-
[1930]	25/12/02	1,345	1,352	1,335	1,344	+2	+0.15	49,900	-
[1930]	25/12/01	1,392	1,392	1,342	1,342	-50	-3.59	63,800	-
[1930]	25/11/28	1,387	1,399	1,375	1,392	+2	+0.14	49,100	-
[1930]	25/11/27	1,377	1,414	1,377	1,390	+12	+0.87	52,700	-
[1930]	25/11/26	1,349	1,378	1,349	1,378	+25	+1.85	39,400	-
[1930]	25/11/25	1,358	1,363	1,342	1,353	-5	-0.37	35,800	-
[1930]	25/11/21	1,334	1,362	1,331	1,358	+5	+0.37	61,700	-
[1930]	25/11/20	1,339	1,355	1,328	1,353	+31	+2.34	54,200	-
[1930]	25/11/19	1,320	1,332	1,312	1,322	-2	-0.15	53,600	-
[1930]	25/11/18	1,337	1,348	1,310	1,324	-36	-2.65	93,000	-
[1930]	25/11/17	1,386	1,386	1,357	1,360	-26	-1.88	58,900	-
[1930]	25/11/14	1,401	1,406	1,380	1,386	-34	-2.39	35,500	-
[1930]	25/11/13	1,391	1,424	1,388	1,420	+40	+2.90	53,300	-
[1930]	25/11/12	1,370	1,394	1,367	1,380	+9	+0.66	34,400	-
[1930]	25/11/11	1,366	1,372	1,347	1,371	+2	+0.15	33,000	-
[1930]	25/11/10	1,371	1,388	1,359	1,369	-1	-0.07	53,300	-
[1930]	25/11/07	1,361	1,370	1,345	1,370	+10	+0.74	39,200	-
[1930]	25/11/06	1,369	1,380	1,360	1,360	-5	-0.37	46,800	-
[1930]	25/11/05	1,375	1,375	1,333	1,365	-17	-1.23	115,500	-
[1930]	25/11/04	1,385	1,398	1,367	1,382	-20	-1.43	169,100	-
[1930]	25/10/31	1,384	1,405	1,382	1,402	+8	+0.57	87,400	-
[1930]	25/10/30	1,405	1,430	1,379	1,394	+16	+1.16	375,300	-
[1930]	25/10/29	1,578	1,650	1,369	1,378	-121	-8.07	717,800	-
[1930]	25/10/28	1,527	1,578	1,490	1,499	-27	-1.77	115,600	-
[1930]	25/10/27	1,480	1,530	1,480	1,526	+68	+4.66	74,500	-
[1930]	25/10/24	1,470	1,470	1,450	1,458	0	0.00	18,600	-
[1930]	25/10/23	1,444	1,468	1,440	1,458	+1	+0.07	24,800	-
[1930]	25/10/22	1,421	1,458	1,421	1,457	+30	+2.10	32,500	-
[1930]	25/10/21	1,456	1,460	1,418	1,427	-21	-1.45	55,800	-
[1930]	25/10/20	1,411	1,462	1,406	1,448	+41	+2.91	53,400	-
[1930]	25/10/17	1,423	1,423	1,403	1,407	-14	-0.99	22,100	-
[1930]	25/10/16	1,424	1,436	1,413	1,421	+4	+0.28	22,300	-
[1930]	25/10/15	1,387	1,423	1,387	1,417	+32	+2.31	33,400	-
[1930]	25/10/14	1,383	1,405	1,380	1,385	-28	-1.98	49,900	-
[1930]	25/10/10	1,425	1,430	1,408	1,413	-32	-2.21	40,800	-
[1930]	25/10/09	1,460	1,466	1,438	1,445	-15	-1.03	20,400	-
[1930]	25/10/08	1,465	1,478	1,460	1,460	-5	-0.34	34,500	-
[1930]	25/10/07	1,463	1,483	1,457	1,465	+2	+0.14	28,300	-
[1930]	25/10/06	1,450	1,474	1,440	1,463	+46	+3.25	45,700	-
[1930]	25/10/03	1,409	1,428	1,405	1,417	+8	+0.57	30,200	-
[1930]	25/10/02	1,425	1,435	1,409	1,409	-16	-1.12	29,000	-
[1930]	25/10/01	1,461	1,467	1,413	1,425	-51	-3.46	76,800	-
[1930]	25/09/30	1,500	1,512	1,463	1,476	-18	-1.20	38,800	-
[1930]	25/09/29	1,546	1,546	1,487	1,494	-63	-4.05	49,500	-
[1930]	25/09/26	1,547	1,561	1,541	1,557	+10	+0.65	42,800	-
[1930]	25/09/25	1,541	1,550	1,538	1,547	+2	+0.13	31,100	-
[1930]	25/09/24	1,555	1,555	1,540	1,545	-13	-0.83	31,700	-
[1930]	25/09/22	1,530	1,569	1,530	1,558	+33	+2.16	46,300	-
[1930]	25/09/19	1,531	1,549	1,518	1,525	-3	-0.20	56,200	-
[1930]	25/09/18	1,533	1,534	1,513	1,528	-5	-0.33	50,900	-
[1930]	25/09/17	1,568	1,568	1,522	1,533	-34	-2.17	83,100	-
[1930]	25/09/16	1,550	1,570	1,544	1,567	+30	+1.95	44,300	-
[1930]	25/09/12	1,514	1,537	1,508	1,537	+36	+2.40	48,700	-
[1930]	25/09/11	1,471	1,510	1,471	1,501	+19	+1.28	28,600	-
[1930]	25/09/10	1,467	1,498	1,467	1,482	+12	+0.82	20,500	-
[1930]	25/09/09	1,483	1,506	1,459	1,470	-5	-0.34	27,100	-
[1930]	25/09/08	1,473	1,486	1,467	1,475	+2	+0.14	14,100	-
[1930]	25/09/05	1,441	1,485	1,438	1,473	+31	+2.15	40,300	-