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
[1939]	26/10/29	2,278	2,294	2,258	2,287	+19.0	+0.84	876,400	108,254,257,152
[1939]	26/10/28	2,306	2,324	2,259	2,268	-17.0	-0.74	95,900	107,354,898,432
[1939]	26/10/27	2,317	2,327	2,283	2,285	-19.0	-0.82	106,600	108,159,590,400
[1939]	26/10/26	2,224	2,316	2,224	2,304	+92.0	+4.16	156,400	109,058,949,120
[1939]	26/10/23	2,223	2,223	2,153	2,212	-8.0	-0.36	104,500	104,704,163,840
[1939]	26/10/22	2,227	2,246	2,220	2,220	-12.0	-0.54	73,100	105,082,839,040
[1939]	26/10/21	2,230	2,239	2,219	2,232	+46.0	+2.10	88,400	105,650,855,936
[1939]	26/10/20	2,248	2,248	2,180	2,186	-52.0	-2.32	100,300	103,473,463,296
[1939]	26/10/19	2,245	2,247	2,216	2,238	-10.0	-0.44	71,000	105,934,864,384
[1939]	26/10/16	2,229	2,251	2,185	2,248	+66.0	+3.02	86,600	106,408,206,336
[1939]	26/10/15	2,210	2,218	2,155	2,182	-41.0	-1.84	142,000	103,284,121,600
[1939]	26/10/14	2,250	2,257	2,209	2,223	-25.0	-1.11	71,100	105,224,839,168
[1939]	26/10/13	2,198	2,248	2,187	2,248	+69.0	+3.17	85,500	106,408,206,336
[1939]	26/10/09	2,183	2,186	2,163	2,179	-2.0	-0.09	78,300	103,142,121,472
[1939]	26/10/08	2,215	2,215	2,134	2,181	-34.0	-1.53	136,200	103,236,788,224
[1939]	26/10/07	2,221	2,271	2,211	2,215	+1.0	+0.05	95,500	104,846,163,968
[1939]	26/10/06	2,235	2,235	2,193	2,214	-11.0	-0.49	78,100	104,798,830,592
[1939]	26/10/05	2,238	2,243	2,205	2,225	-8.0	-0.36	132,800	105,319,514,112
[1939]	26/10/02	2,258	2,287	2,231	2,233	-45.0	-1.98	72,700	105,698,189,312
[1939]	26/10/01	2,310	2,315	2,242	2,278	-18.0	-0.78	107,900	107,828,248,576
[1939]	26/09/30	2,285	2,315	2,283	2,296	+17.0	+0.75	80,300	108,680,265,728
[1939]	26/09/29	2,301	2,318	2,267	2,279	-61.0	-2.61	80,400	107,875,581,952
[1939]	26/09/28	2,359	2,368	2,336	2,340	-8.0	-0.34	123,400	110,762,991,616
[1939]	26/09/25	2,337	2,353	2,330	2,348	+3.0	+0.13	109,800	111,141,666,816
[1939]	26/09/24	2,312	2,354	2,298	2,345	+42.0	+1.82	127,600	110,999,666,688
[1939]	26/09/18	2,305	2,316	2,268	2,303	+5.0	+0.22	109,500	109,011,607,552
[1939]	26/09/17	2,279	2,305	2,274	2,298	+42.0	+1.86	64,800	108,774,940,672
[1939]	26/09/16	2,248	2,276	2,248	2,256	+17.0	+0.76	51,000	106,786,881,536
[1939]	26/09/15	2,251	2,264	2,223	2,239	-18.0	-0.80	65,300	105,982,197,760
[1939]	26/09/14	2,274	2,280	2,254	2,257	-12.0	-0.53	61,000	106,834,223,104
[1939]	26/09/11	2,251	2,295	2,243	2,269	-21.0	-0.92	71,100	107,402,231,808
[1939]	26/09/10	2,280	2,300	2,256	2,290	-25.0	-1.08	87,700	108,396,265,472
[1939]	26/09/09	2,295	2,333	2,285	2,315	-2.0	-0.09	80,400	109,579,624,448
[1939]	26/09/08	2,309	2,349	2,252	2,317	-15.0	-0.64	123,700	109,674,299,392
[1939]	26/09/07	2,314	2,348	2,304	2,332	+40.0	+1.75	109,400	110,384,316,416
[1939]	26/09/04	2,327	2,359	2,283	2,292	-13.0	-0.56	191,200	108,490,932,224
[1939]	26/09/03	2,277	2,319	2,241	2,305	+78.0	+3.50	152,200	109,106,282,496
[1939]	26/09/02	2,255	2,287	2,211	2,227	-67.0	-2.92	140,300	105,414,180,864
[1939]	26/09/01	2,250	2,304	2,243	2,294	+42.0	+1.87	153,800	108,585,598,976
[1939]	26/08/31	2,170	2,260	2,155	2,252	+73.0	+3.35	185,800	106,597,548,032
[1939]	26/08/28	2,179	2,189	2,155	2,179	-4.0	-0.18	76,800	103,142,121,472
[1939]	26/08/27	2,200	2,205	2,166	2,183	+6.0	+0.28	74,200	103,331,454,976
[1939]	26/08/26	2,140	2,179	2,137	2,177	+37.0	+1.73	80,000	103,047,446,528
[1939]	26/08/25	2,152	2,166	2,133	2,140	-4.0	-0.19	72,600	101,296,070,656
[1939]	26/08/24	2,120	2,153	2,107	2,144	+24.0	+1.13	84,800	101,485,404,160
[1939]	26/08/21	2,119	2,125	2,099	2,120	+7.0	+0.33	72,300	100,349,378,560
[1939]	26/08/20	2,080	2,114	2,068	2,113	+61.0	+2.97	88,800	100,018,036,736
[1939]	26/08/19	2,076	2,101	2,046	2,052	-49.0	-2.33	105,000	97,130,627,072
[1939]	26/08/18	2,143	2,143	2,101	2,101	-29.0	-1.36	77,900	99,450,019,840
[1939]	26/08/17	2,128	2,150	2,123	2,130	+5.0	+0.24	87,600	100,822,720,512
[1939]	26/08/14	2,149	2,151	2,116	2,125	-24.0	-1.12	81,900	100,586,053,632
[1939]	26/08/13	2,110	2,157	2,100	2,149	+59.0	+2.82	140,700	101,722,079,232
[1939]	26/08/12	2,099	2,113	2,075	2,090	+13.0	+0.63	98,900	98,929,336,320
[1939]	26/08/10	2,085	2,102	2,069	2,077	-4.0	-0.19	58,300	98,313,986,048
[1939]	26/08/07	2,116	2,127	2,070	2,081	-34.0	-1.61	86,100	98,503,327,744
[1939]	26/08/06	2,102	2,139	2,096	2,115	-17.0	-0.80	71,200	100,112,703,488
[1939]	26/08/05	2,068	2,135	2,057	2,132	+58.0	+2.80	108,300	100,917,395,456
[1939]	26/08/04	2,030	2,087	2,030	2,074	+22.0	+1.07	107,800	98,171,985,920
[1939]	26/08/03	2,011	2,061	1,999	2,052	+45.0	+2.24	182,700	97,130,627,072
[1939]	26/07/31	2,008	2,024	1,965	2,007	+19.0	+0.96	97,200	95,000,567,808
[1939]	26/07/30	1,975	1,998	1,963	1,988	+5.0	+0.25	90,900	94,101,209,088
[1939]	26/07/29	2,030	2,037	1,953	1,983	-14.0	-0.70	133,600	93,864,534,016
[1939]	26/07/28	2,024	2,028	1,985	1,997	-28.0	-1.38	90,100	94,527,217,664
[1939]	26/07/27	2,010	2,025	1,991	2,025	+35.0	+1.76	79,400	95,852,593,152
[1939]	26/07/24	1,977	1,999	1,967	1,990	-3.0	-0.15	46,300	94,195,875,840
[1939]	26/07/23	1,974	1,999	1,962	1,993	+20.0	+1.01	46,100	94,337,884,160
[1939]	26/07/22	1,977	1,994	1,966	1,973	+16.0	+0.82	63,300	93,391,192,064
[1939]	26/07/21	1,940	1,966	1,934	1,957	+25.0	+1.29	58,800	92,633,833,472
[1939]	26/07/17	1,960	1,992	1,898	1,932	-45	-2.28	110,900	-
[1939]	26/07/16	1,988	2,013	1,976	1,977	-24	-1.20	50,100	-
[1939]	26/07/15	1,982	2,003	1,964	2,001	+43	+2.20	58,900	-
[1939]	26/07/14	1,976	1,978	1,958	1,958	-2	-0.10	61,800	-
[1939]	26/07/13	2,014	2,014	1,957	1,960	-40	-2.00	99,100	-
[1939]	26/07/10	2,013	2,013	1,988	2,000	+12	+0.60	57,700	-
[1939]	26/07/09	1,988	2,013	1,986	1,988	-10	-0.50	53,500	-
[1939]	26/07/08	2,034	2,034	1,998	1,998	-38	-1.87	57,900	-
[1939]	26/07/07	2,082	2,087	2,036	2,036	-18	-0.88	44,600	-
[1939]	26/07/06	2,018	2,068	2,010	2,054	+48	+2.39	75,300	-
[1939]	26/07/03	2,018	2,034	1,993	2,006	-7	-0.35	78,300	-
[1939]	26/07/02	2,011	2,057	2,005	2,013	-15	-0.74	83,900	-
[1939]	26/07/01	2,041	2,072	2,028	2,028	-33	-1.60	105,900	-
[1939]	26/06/30	2,073	2,090	2,046	2,061	+3	+0.15	175,400	-
[1939]	26/06/29	2,100	2,128	2,038	2,058	-5	-0.24	137,600	-
[1939]	26/06/26	2,043	2,094	2,043	2,063	+31	+1.53	86,900	-
[1939]	26/06/25	2,040	2,044	2,003	2,032	+3	+0.15	66,700	-
[1939]	26/06/24	2,028	2,048	2,002	2,029	+6	+0.30	49,300	-
[1939]	26/06/23	2,038	2,046	2,018	2,023	+6	+0.30	86,700	-
[1939]	26/06/22	1,987	2,032	1,968	2,017	+33	+1.66	69,900	-
[1939]	26/06/19	1,992	2,022	1,976	1,984	+5	+0.25	48,800	-
[1939]	26/06/18	1,972	2,012	1,969	1,979	+14	+0.71	53,000	-
[1939]	26/06/17	1,945	1,986	1,945	1,965	+25	+1.29	52,300	-
[1939]	26/06/16	1,946	1,956	1,928	1,940	-21	-1.07	48,900	-
[1939]	26/06/15	1,920	1,961	1,912	1,961	+80	+4.25	56,500	-
[1939]	26/06/12	1,908	1,922	1,879	1,881	-8	-0.42	79,900	-
[1939]	26/06/11	1,885	1,889	1,833	1,889	+4	+0.21	83,900	-
[1939]	26/06/10	1,863	1,908	1,860	1,885	+16	+0.86	124,500	-
[1939]	26/06/09	1,857	1,881	1,853	1,869	+30	+1.63	61,100	-
[1939]	26/06/08	1,827	1,852	1,816	1,839	-13	-0.70	87,000	-
[1939]	26/06/05	1,829	1,868	1,819	1,852	+40	+2.21	53,700	-
[1939]	26/06/04	1,820	1,840	1,810	1,812	-18	-0.98	65,600	-
[1939]	26/06/03	1,845	1,857	1,830	1,830	-15	-0.81	69,500	-
[1939]	26/06/02	1,848	1,872	1,801	1,845	-21	-1.13	99,400	-
[1939]	26/06/01	1,922	1,930	1,866	1,866	-89	-4.55	173,100	-
[1939]	26/05/29	1,957	1,989	1,935	1,955	-5	-0.26	79,400	-
[1939]	26/05/28	1,941	1,989	1,931	1,960	+18	+0.93	95,200	-
[1939]	26/05/27	1,973	1,973	1,918	1,942	-22	-1.12	82,600	-
[1939]	26/05/26	1,938	1,999	1,925	1,964	+26	+1.34	78,100	-
[1939]	26/05/25	1,910	1,971	1,910	1,938	+29	+1.52	97,900	-
[1939]	26/05/22	1,937	1,952	1,898	1,909	-6.0	-0.31	86,500	-
[1939]	26/05/21	1,962	1,978	1,911	1,915	-30.0	-1.54	77,300	-
[1939]	26/05/20	1,995	1,995	1,903	1,945	-52.0	-2.60	154,800	-
[1939]	26/05/19	1,985	2,004	1,957	1,997	+37.0	+1.89	99,200	-
[1939]	26/05/18	2,001	2,001	1,948	1,960	-54.0	-2.68	102,000	-
[1939]	26/05/15	2,045	2,061	1,988	2,014	-24.0	-1.18	108,900	-
[1939]	26/05/14	2,108	2,108	2,033	2,038	-65.0	-3.09	132,800	-
[1939]	26/05/13	2,107	2,119	2,086	2,103	-3.0	-0.14	89,000	-
[1939]	26/05/12	2,097	2,145	2,097	2,106	+28.0	+1.35	106,400	-
[1939]	26/05/11	2,037	2,084	2,037	2,078	+33.0	+1.61	80,900	-
[1939]	26/05/08	2,078	2,088	2,001	2,045	-37.0	-1.78	220,100	-
[1939]	26/05/07	2,060	2,100	2,057	2,082	+62.0	+3.07	123,300	-
[1939]	26/05/01	2,050	2,060	2,018	2,020	-9.0	-0.44	269,300	-
[1939]	26/04/30	2,006	2,045	2,006	2,029	-21.0	-1.02	242,500	-
[1939]	26/04/28	1,982	2,050	1,975	2,050	+79.0	+4.01	221,100	-
[1939]	26/04/27	1,965	1,989	1,942	1,971	+1	+0.05	148,300	-
[1939]	26/04/24	1,968	1,986	1,940	1,970	+59	+3.09	263,800	-
[1939]	26/04/23	1,908	1,935	1,883	1,911	+7	+0.37	93,800	-
[1939]	26/04/22	1,913	1,937	1,890	1,904	-21	-1.09	85,300	-
[1939]	26/04/21	1,942	1,950	1,925	1,925	+3	+0.16	87,400	-
[1939]	26/04/20	1,940	1,948	1,919	1,922	+9	+0.47	79,900	-
[1939]	26/04/17	1,916	1,925	1,901	1,913	-6	-0.31	86,400	-
[1939]	26/04/16	1,926	1,952	1,915	1,919	-29	-1.49	65,600	-
[1939]	26/04/15	1,998	2,035	1,947	1,948	-32	-1.62	93,800	-
[1939]	26/04/14	1,994	2,003	1,973	1,980	+13	+0.66	79,600	-
[1939]	26/04/13	1,980	2,001	1,953	1,967	-15	-0.76	78,700	-
[1939]	26/04/10	1,998	2,015	1,974	1,982	-11	-0.55	91,400	-
[1939]	26/04/09	2,003	2,030	1,990	1,993	+13	+0.66	90,100	-
[1939]	26/04/08	1,990	1,990	1,965	1,980	+37	+1.90	93,100	-
[1939]	26/04/07	1,929	1,946	1,918	1,943	+16	+0.83	58,800	-
[1939]	26/04/06	1,923	1,947	1,923	1,927	+4	+0.21	52,700	-
[1939]	26/04/03	1,946	1,947	1,913	1,923	+3	+0.16	63,900	-
[1939]	26/04/02	1,953	1,973	1,913	1,920	-14	-0.72	80,200	-
[1939]	26/04/01	1,920	1,934	1,897	1,934	+89	+4.82	102,300	-
[1939]	26/03/31	1,851	1,871	1,817	1,845	-46	-2.43	181,600	-
[1939]	26/03/30	1,850	1,901	1,843	1,891	-75	-3.81	128,600	-
[1939]	26/03/27	1,950	1,975	1,945	1,966	-9	-0.46	110,000	-
[1939]	26/03/26	2,006	2,010	1,952	1,975	-27	-1.35	91,400	-
[1939]	26/03/25	1,993	2,012	1,980	2,002	+78	+4.05	125,000	-
[1939]	26/03/24	1,932	1,949	1,912	1,924	+39	+2.07	109,600	-
[1939]	26/03/23	1,940	1,941	1,859	1,885	-83	-4.22	172,700	-
[1939]	26/03/19	1,974	1,988	1,962	1,968	-43	-2.14	167,900	-
[1939]	26/03/18	1,956	2,011	1,956	2,011	+68	+3.50	81,700	-
[1939]	26/03/17	1,939	1,961	1,933	1,943	+20	+1.04	147,800	-
[1939]	26/03/16	1,935	1,946	1,910	1,923	-36	-1.84	77,000	-
[1939]	26/03/13	1,926	1,963	1,926	1,959	-2	-0.10	87,100	-
[1939]	26/03/12	1,980	1,982	1,948	1,961	-19	-0.96	164,800	-
[1939]	26/03/11	1,975	2,010	1,967	1,980	+29	+1.49	205,700	-
[1939]	26/03/10	1,940	1,976	1,927	1,951	+75	+4.00	111,800	-
[1939]	26/03/09	1,849	1,880	1,835	1,876	-69	-3.55	205,500	-
[1939]	26/03/06	1,925	1,947	1,894	1,945	-3	-0.15	129,100	-
[1939]	26/03/05	1,935	1,978	1,930	1,948	+65	+3.45	127,700	-
[1939]	26/03/04	1,950	1,953	1,853	1,883	-108	-5.42	193,600	-
[1939]	26/03/03	2,056	2,060	1,990	1,991	-79	-3.82	119,100	-
[1939]	26/03/02	2,062	2,080	2,049	2,070	-42	-1.99	114,700	-
[1939]	26/02/27	2,027	2,116	2,022	2,112	+106	+5.28	169,900	-
[1939]	26/02/26	1,986	2,014	1,985	2,006	+16	+0.80	84,900	-
[1939]	26/02/25	2,022	2,026	1,986	1,990	-32	-1.58	101,300	-
[1939]	26/02/24	2,007	2,027	1,983	2,022	+11	+0.55	87,800	-
[1939]	26/02/20	2,010	2,020	1,996	2,011	-5	-0.25	60,900	-
[1939]	26/02/19	2,001	2,017	1,982	2,016	+15	+0.75	86,900	-
[1939]	26/02/18	2,030	2,030	2,000	2,001	-5	-0.25	110,500	-
[1939]	26/02/17	2,018	2,043	2,000	2,006	-18	-0.89	109,100	-
[1939]	26/02/16	2,004	2,035	1,966	2,024	+22	+1.10	217,100	-
[1939]	26/02/13	2,050	2,053	1,991	2,002	-53	-2.58	217,600	-
[1939]	26/02/12	2,033	2,063	2,028	2,055	+29	+1.43	146,100	-
[1939]	26/02/10	2,032	2,036	2,010	2,026	-3	-0.15	148,700	-
[1939]	26/02/09	2,000	2,046	1,992	2,029	+71	+3.63	212,800	-
[1939]	26/02/06	1,944	1,970	1,922	1,958	+18	+0.93	154,500	-
[1939]	26/02/05	1,944	1,954	1,922	1,940	+2	+0.10	168,200	-
[1939]	26/02/04	1,910	1,965	1,895	1,938	+32	+1.68	253,900	-
[1939]	26/02/03	1,850	1,916	1,841	1,906	+76	+4.15	261,700	-
[1939]	26/02/02	1,826	1,864	1,775	1,830	+156	+9.32	481,900	-
[1939]	26/01/30	1,707	1,707	1,660	1,674	-33	-1.93	178,500	-
[1939]	26/01/29	1,724	1,724	1,687	1,707	-17	-0.99	142,200	-
[1939]	26/01/28	1,721	1,725	1,707	1,724	-8	-0.46	119,200	-
[1939]	26/01/27	1,715	1,732	1,701	1,732	+12	+0.70	140,000	-
[1939]	26/01/26	1,720	1,731	1,707	1,720	-10	-0.58	182,000	-
[1939]	26/01/23	1,720	1,742	1,717	1,730	+12	+0.70	107,500	-
[1939]	26/01/22	1,694	1,732	1,694	1,718	+24	+1.42	181,300	-
[1939]	26/01/21	1,650	1,694	1,641	1,694	+36	+2.17	109,300	-
[1939]	26/01/20	1,693	1,693	1,652	1,658	-40	-2.36	137,600	-
[1939]	26/01/19	1,700	1,716	1,682	1,698	-9	-0.53	124,600	-
[1939]	26/01/16	1,681	1,717	1,676	1,707	+29	+1.73	152,400	-
[1939]	26/01/15	1,645	1,687	1,637	1,678	+31	+1.88	160,400	-
[1939]	26/01/14	1,627	1,647	1,623	1,647	+22	+1.35	117,500	-
[1939]	26/01/13	1,613	1,632	1,601	1,625	+27	+1.69	156,200	-
[1939]	26/01/09	1,584	1,598	1,580	1,598	+12	+0.76	71,700	-
[1939]	26/01/08	1,577	1,593	1,571	1,586	+11	+0.70	65,300	-
[1939]	26/01/07	1,577	1,586	1,568	1,575	-2	-0.13	101,200	-
[1939]	26/01/06	1,562	1,588	1,562	1,577	+15	+0.96	77,100	-
[1939]	26/01/05	1,559	1,570	1,550	1,562	+4	+0.26	93,900	-
[1939]	25/12/30	1,556	1,570	1,550	1,558	-3	-0.19	66,900	-
[1939]	25/12/29	1,550	1,561	1,543	1,561	+29	+1.89	67,200	-
[1939]	25/12/26	1,549	1,551	1,528	1,532	-12	-0.78	60,700	-
[1939]	25/12/25	1,540	1,545	1,535	1,544	+5	+0.32	31,100	-
[1939]	25/12/24	1,534	1,555	1,532	1,539	+9	+0.59	80,800	-
[1939]	25/12/23	1,540	1,543	1,527	1,530	-10	-0.65	99,800	-
[1939]	25/12/22	1,520	1,544	1,514	1,540	+30	+1.99	103,300	-
[1939]	25/12/19	1,494	1,510	1,490	1,510	+23	+1.55	66,800	-
[1939]	25/12/18	1,480	1,491	1,476	1,487	+6	+0.41	41,000	-
[1939]	25/12/17	1,491	1,491	1,472	1,481	-2	-0.13	51,100	-
[1939]	25/12/16	1,492	1,504	1,482	1,483	-9	-0.60	117,100	-
[1939]	25/12/15	1,475	1,492	1,469	1,492	+14	+0.95	48,300	-
[1939]	25/12/12	1,464	1,478	1,458	1,478	+33	+2.28	85,400	-
[1939]	25/12/11	1,466	1,468	1,445	1,445	-21	-1.43	85,500	-
[1939]	25/12/10	1,469	1,469	1,456	1,466	+8	+0.55	91,600	-
[1939]	25/12/09	1,473	1,478	1,451	1,458	-9	-0.61	51,600	-
[1939]	25/12/08	1,455	1,470	1,453	1,467	+14	+0.96	72,700	-
[1939]	25/12/05	1,467	1,472	1,452	1,453	-14	-0.95	51,600	-
[1939]	25/12/04	1,463	1,472	1,461	1,467	+4	+0.27	40,600	-
[1939]	25/12/03	1,475	1,475	1,454	1,463	-2	-0.14	57,800	-
[1939]	25/12/02	1,489	1,489	1,463	1,465	-23	-1.55	65,400	-
[1939]	25/12/01	1,518	1,518	1,484	1,488	-21	-1.39	92,800	-
[1939]	25/11/28	1,495	1,511	1,487	1,509	+20	+1.34	150,500	-
[1939]	25/11/27	1,501	1,509	1,487	1,489	-3	-0.20	87,900	-
[1939]	25/11/26	1,475	1,494	1,475	1,492	+21	+1.43	84,100	-
[1939]	25/11/25	1,459	1,476	1,458	1,471	+16	+1.10	72,400	-
[1939]	25/11/21	1,423	1,455	1,423	1,455	+24	+1.68	81,100	-
[1939]	25/11/20	1,428	1,440	1,425	1,431	+16	+1.13	66,100	-
[1939]	25/11/19	1,416	1,429	1,402	1,415	0	0.00	54,800	-
[1939]	25/11/18	1,456	1,456	1,412	1,415	-41	-2.82	107,800	-
[1939]	25/11/17	1,448	1,459	1,440	1,456	+15	+1.04	100,500	-
[1939]	25/11/14	1,422	1,442	1,419	1,441	+11	+0.77	113,900	-
[1939]	25/11/13	1,419	1,430	1,418	1,430	+14	+0.99	85,400	-
[1939]	25/11/12	1,424	1,429	1,412	1,416	-6	-0.42	84,600	-
[1939]	25/11/11	1,411	1,422	1,398	1,422	+15	+1.07	108,500	-
[1939]	25/11/10	1,392	1,411	1,392	1,407	+21	+1.52	127,700	-
[1939]	25/11/07	1,383	1,386	1,376	1,386	0	0.00	60,100	-
[1939]	25/11/06	1,369	1,391	1,360	1,386	+20	+1.46	178,400	-
[1939]	25/11/05	1,361	1,368	1,340	1,366	+1	+0.07	176,100	-
[1939]	25/11/04	1,378	1,395	1,359	1,365	-43	-3.05	400,000	-
[1939]	25/10/31	1,418	1,420	1,396	1,408	-10	-0.71	270,000	-
[1939]	25/10/30	1,398	1,420	1,398	1,418	+20	+1.43	208,400	-
[1939]	25/10/29	1,390	1,428	1,385	1,398	+35	+2.57	410,100	-
[1939]	25/10/28	1,396	1,396	1,359	1,363	-32	-2.29	138,500	-
[1939]	25/10/27	1,384	1,395	1,383	1,395	+17	+1.23	140,300	-
[1939]	25/10/24	1,377	1,382	1,372	1,378	+1	+0.07	79,700	-
[1939]	25/10/23	1,363	1,378	1,357	1,377	+14	+1.03	99,300	-
[1939]	25/10/22	1,345	1,363	1,345	1,363	+19	+1.41	74,700	-
[1939]	25/10/21	1,362	1,362	1,344	1,344	-8	-0.59	61,200	-
[1939]	25/10/20	1,355	1,363	1,349	1,352	+4	+0.30	73,200	-
[1939]	25/10/17	1,350	1,353	1,344	1,348	-4	-0.30	53,000	-
[1939]	25/10/16	1,341	1,354	1,341	1,352	+14	+1.05	67,400	-
[1939]	25/10/15	1,318	1,338	1,318	1,338	+28	+2.14	63,200	-
[1939]	25/10/14	1,303	1,324	1,303	1,310	-6	-0.46	99,700	-
[1939]	25/10/10	1,328	1,329	1,313	1,316	-19	-1.42	93,600	-
[1939]	25/10/09	1,337	1,339	1,332	1,335	+2	+0.15	64,300	-
[1939]	25/10/08	1,355	1,362	1,332	1,333	-19	-1.41	75,600	-
[1939]	25/10/07	1,355	1,358	1,345	1,352	-3	-0.22	71,800	-
[1939]	25/10/06	1,347	1,357	1,340	1,355	+34	+2.57	128,300	-
[1939]	25/10/03	1,315	1,327	1,315	1,321	+6	+0.46	63,800	-
[1939]	25/10/02	1,324	1,330	1,312	1,315	-7	-0.53	76,200	-
[1939]	25/10/01	1,336	1,338	1,314	1,322	-20	-1.49	135,100	-
[1939]	25/09/30	1,354	1,356	1,335	1,342	-15	-1.11	128,700	-
[1939]	25/09/29	1,368	1,371	1,351	1,357	-29	-2.09	131,700	-
[1939]	25/09/26	1,369	1,386	1,368	1,386	+14	+1.02	160,800	-
[1939]	25/09/25	1,371	1,375	1,369	1,372	+1	+0.07	113,600	-
[1939]	25/09/24	1,372	1,373	1,363	1,371	+1	+0.07	123,400	-
[1939]	25/09/22	1,371	1,376	1,366	1,370	+2	+0.15	88,400	-
[1939]	25/09/19	1,375	1,378	1,356	1,368	+4	+0.29	147,600	-
[1939]	25/09/18	1,365	1,367	1,355	1,364	-1	-0.07	146,200	-
[1939]	25/09/17	1,381	1,382	1,364	1,365	-21	-1.52	146,800	-
[1939]	25/09/16	1,383	1,389	1,379	1,386	+2	+0.14	132,800	-
[1939]	25/09/12	1,395	1,398	1,383	1,384	-11	-0.79	169,200	-
[1939]	25/09/11	1,394	1,399	1,386	1,395	0	0.00	147,100	-
[1939]	25/09/10	1,388	1,396	1,386	1,395	+3	+0.22	98,700	-
[1939]	25/09/09	1,400	1,410	1,388	1,392	-7	-0.50	177,100	-
[1939]	25/09/08	1,398	1,402	1,394	1,399	+4	+0.29	126,000	-
[1939]	25/09/05	1,400	1,401	1,386	1,395	-5	-0.36	151,400	-