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
[1945]	26/10/29	2,018	2,040	1,991	2,001	-14.0	-0.69	708,300	66,302,861,312
[1945]	26/10/28	2,025	2,048	2,015	2,015	+7.0	+0.35	175,100	66,766,749,696
[1945]	26/10/27	2,019	2,034	1,987	2,008	+11.0	+0.55	251,700	66,534,805,504
[1945]	26/10/26	1,968	2,006	1,957	1,997	+40.0	+2.04	108,400	66,170,322,944
[1945]	26/10/23	1,945	1,964	1,896	1,957	-11.0	-0.56	159,300	64,844,926,976
[1945]	26/10/22	2,020	2,020	1,962	1,968	-35.0	-1.75	101,500	65,209,413,632
[1945]	26/10/21	1,999	2,010	1,982	2,003	+38.0	+1.93	93,700	66,369,134,592
[1945]	26/10/20	2,019	2,020	1,959	1,965	-43.0	-2.14	150,300	65,110,007,808
[1945]	26/10/19	1,982	2,014	1,978	2,008	+9.0	+0.45	98,800	66,534,805,504
[1945]	26/10/16	1,972	2,004	1,972	1,999	+50.0	+2.57	128,600	66,236,592,128
[1945]	26/10/15	2,048	2,050	1,947	1,949	-117.0	-5.66	263,700	64,579,850,240
[1945]	26/10/14	2,090	2,109	2,064	2,066	-4.0	-0.19	121,000	68,456,628,224
[1945]	26/10/13	2,063	2,082	2,039	2,070	-5.0	-0.24	108,100	68,589,166,592
[1945]	26/10/09	2,079	2,092	2,051	2,075	-4.0	-0.19	117,500	68,754,841,600
[1945]	26/10/08	2,093	2,103	2,060	2,079	-27.0	-1.28	203,400	68,887,379,968
[1945]	26/10/07	2,128	2,157	2,092	2,106	-11.0	-0.52	115,900	69,782,020,096
[1945]	26/10/06	2,123	2,138	2,107	2,117	+1.0	+0.05	121,400	70,146,506,752
[1945]	26/10/05	2,097	2,117	2,088	2,116	+28.0	+1.34	123,800	70,113,370,112
[1945]	26/10/02	2,111	2,137	2,088	2,088	-22.0	-1.04	116,800	69,185,593,344
[1945]	26/10/01	2,130	2,133	2,084	2,110	-20.0	-0.94	145,600	69,914,566,656
[1945]	26/09/30	2,136	2,138	2,100	2,130	+42.0	+2.01	150,800	70,577,258,496
[1945]	26/09/29	2,108	2,116	2,083	2,088	-48.0	-2.25	150,200	69,185,593,344
[1945]	26/09/28	2,164	2,164	2,136	2,136	-9.0	-0.42	87,400	70,776,070,144
[1945]	26/09/25	2,165	2,165	2,137	2,145	-20.0	-0.92	118,100	71,074,283,520
[1945]	26/09/24	2,199	2,205	2,162	2,165	-15.0	-0.69	116,300	71,736,983,552
[1945]	26/09/18	2,180	2,195	2,151	2,180	+10.0	+0.46	161,200	72,234,000,384
[1945]	26/09/17	2,160	2,178	2,133	2,170	+30.0	+1.40	198,000	71,902,658,560
[1945]	26/09/16	2,125	2,155	2,117	2,140	+15.0	+0.71	78,400	70,908,608,512
[1945]	26/09/15	2,130	2,138	2,100	2,125	-15.0	-0.70	116,700	70,411,583,488
[1945]	26/09/14	2,089	2,153	2,060	2,140	+67.0	+3.23	166,400	70,908,608,512
[1945]	26/09/11	2,073	2,106	2,045	2,073	-50.0	-2.36	251,700	68,688,572,416
[1945]	26/09/10	2,158	2,166	2,111	2,123	-39.0	-1.80	97,700	70,345,318,400
[1945]	26/09/09	2,129	2,179	2,124	2,162	+32.0	+1.50	119,600	71,637,573,632
[1945]	26/09/08	2,150	2,188	2,130	2,130	-49.0	-2.25	148,300	70,577,258,496
[1945]	26/09/07	2,125	2,190	2,113	2,179	+75.0	+3.56	256,400	72,200,871,936
[1945]	26/09/04	2,099	2,124	2,059	2,104	+8.0	+0.38	272,700	69,715,755,008
[1945]	26/09/03	2,082	2,127	2,075	2,096	+46.0	+2.24	238,800	69,450,678,272
[1945]	26/09/02	2,068	2,098	2,039	2,050	-50.0	-2.38	182,400	67,926,470,656
[1945]	26/09/01	2,050	2,100	2,041	2,100	+44.0	+2.14	147,200	69,583,216,640
[1945]	26/08/31	2,057	2,065	2,029	2,056	-18.0	-0.87	156,400	68,125,282,304
[1945]	26/08/28	2,089	2,099	2,063	2,074	-35.0	-1.66	114,900	68,721,704,960
[1945]	26/08/27	2,105	2,130	2,092	2,109	+33.0	+1.59	127,900	69,881,430,016
[1945]	26/08/26	2,070	2,086	2,055	2,076	+17.0	+0.83	69,000	68,787,978,240
[1945]	26/08/25	2,051	2,063	2,039	2,059	+10.0	+0.49	79,500	68,224,684,032
[1945]	26/08/24	2,045	2,069	2,034	2,049	+7.0	+0.34	95,100	67,893,338,112
[1945]	26/08/21	2,020	2,045	2,011	2,042	+3.0	+0.15	118,700	67,661,393,920
[1945]	26/08/20	2,018	2,039	2,000	2,039	+34.0	+1.70	134,900	67,561,988,096
[1945]	26/08/19	2,033	2,056	1,980	2,005	-72.0	-3.47	211,200	66,435,403,776
[1945]	26/08/18	2,078	2,138	2,064	2,077	-10.0	-0.48	263,300	68,821,114,880
[1945]	26/08/17	2,040	2,091	2,035	2,087	+61.0	+3.01	214,100	69,152,464,896
[1945]	26/08/14	2,059	2,061	2,012	2,026	-39.0	-1.89	202,600	67,131,236,352
[1945]	26/08/13	2,050	2,078	2,038	2,065	+37.0	+1.82	101,700	68,423,495,680
[1945]	26/08/12	2,008	2,031	2,001	2,028	-7.0	-0.34	178,500	67,197,505,536
[1945]	26/08/10	2,024	2,074	2,010	2,035	-12.0	-0.59	127,000	67,429,449,728
[1945]	26/08/07	2,005	2,076	1,970	2,047	-8.0	-0.39	441,000	67,827,064,832
[1945]	26/08/06	2,082	2,110	2,046	2,055	-43.0	-2.05	300,400	68,092,145,664
[1945]	26/08/05	2,030	2,098	2,028	2,098	+86.0	+4.27	198,500	69,516,943,360
[1945]	26/08/04	1,980	2,027	1,980	2,012	+32.0	+1.62	157,700	66,667,347,968
[1945]	26/08/03	1,994	1,994	1,934	1,980	-14.0	-0.70	144,400	65,607,028,736
[1945]	26/07/31	2,000	2,031	1,964	1,994	+48.0	+2.47	174,500	66,070,917,120
[1945]	26/07/30	1,906	1,957	1,888	1,946	+25.0	+1.30	179,300	64,480,444,416
[1945]	26/07/29	1,959	1,964	1,879	1,921	-34.0	-1.74	492,100	63,652,073,472
[1945]	26/07/28	2,000	2,005	1,944	1,955	-82.0	-4.03	218,200	64,778,657,792
[1945]	26/07/27	2,030	2,041	1,970	2,037	+16.0	+0.79	189,100	67,495,718,912
[1945]	26/07/24	2,020	2,024	1,988	2,021	-14.0	-0.69	94,700	66,965,561,344
[1945]	26/07/23	1,992	2,044	1,991	2,035	+19.0	+0.94	108,400	67,429,449,728
[1945]	26/07/22	2,001	2,051	1,992	2,016	+40.0	+2.02	140,800	66,799,886,336
[1945]	26/07/21	1,960	1,992	1,943	1,976	+29.0	+1.49	219,900	65,474,490,368
[1945]	26/07/17	1,967	1,977	1,889	1,947	-48	-2.41	561,100	-
[1945]	26/07/16	2,038	2,055	1,993	1,995	-56	-2.73	153,600	-
[1945]	26/07/15	2,045	2,057	2,007	2,051	+40	+1.99	138,300	-
[1945]	26/07/14	2,012	2,027	1,984	2,011	+14	+0.70	199,100	-
[1945]	26/07/13	2,060	2,072	1,983	1,997	-57	-2.78	253,800	-
[1945]	26/07/10	2,071	2,088	2,040	2,054	-2	-0.10	182,000	-
[1945]	26/07/09	2,070	2,082	2,047	2,056	-14	-0.68	183,000	-
[1945]	26/07/08	2,164	2,177	2,070	2,070	-105	-4.83	236,000	-
[1945]	26/07/07	2,211	2,284	2,159	2,175	-35	-1.58	285,400	-
[1945]	26/07/06	2,153	2,260	2,149	2,210	+88	+4.15	288,100	-
[1945]	26/07/03	2,094	2,128	2,075	2,122	+36	+1.73	159,700	-
[1945]	26/07/02	2,090	2,137	2,086	2,086	+5	+0.24	166,800	-
[1945]	26/07/01	2,078	2,099	2,057	2,081	-1	-0.05	194,300	-
[1945]	26/06/30	2,090	2,110	2,040	2,082	-8	-0.38	193,800	-
[1945]	26/06/29	2,140	2,148	2,065	2,090	-38	-1.79	205,200	-
[1945]	26/06/26	2,191	2,201	2,112	2,128	-52	-2.39	155,900	-
[1945]	26/06/25	2,223	2,223	2,138	2,180	+7	+0.32	200,900	-
[1945]	26/06/24	2,215	2,226	2,147	2,173	-33	-1.50	286,300	-
[1945]	26/06/23	2,310	2,324	2,206	2,206	-103	-4.46	296,900	-
[1945]	26/06/22	2,348	2,348	2,267	2,309	-80	-3.35	308,600	-
[1945]	26/06/19	2,380	2,424	2,331	2,389	-41	-1.69	388,300	-
[1945]	26/06/18	2,411	2,458	2,409	2,430	+44	+1.84	173,500	-
[1945]	26/06/17	2,384	2,436	2,370	2,386	+13	+0.55	211,600	-
[1945]	26/06/16	2,419	2,419	2,344	2,373	-35	-1.45	171,600	-
[1945]	26/06/15	2,400	2,451	2,365	2,408	+104	+4.51	461,400	-
[1945]	26/06/12	2,346	2,366	2,251	2,304	0	0.00	349,500	-
[1945]	26/06/11	2,308	2,366	2,285	2,304	-48	-2.04	265,200	-
[1945]	26/06/10	2,364	2,427	2,326	2,352	-52	-2.16	292,000	-
[1945]	26/06/09	2,347	2,422	2,332	2,404	+107	+4.66	378,900	-
[1945]	26/06/08	2,285	2,380	2,267	2,297	-80	-3.37	383,200	-
[1945]	26/06/05	2,260	2,413	2,243	2,377	+147	+6.59	365,800	-
[1945]	26/06/04	2,303	2,312	2,218	2,230	-71	-3.09	306,300	-
[1945]	26/06/03	2,345	2,368	2,301	2,301	-41	-1.75	209,500	-
[1945]	26/06/02	2,395	2,395	2,283	2,342	-66	-2.74	330,100	-
[1945]	26/06/01	2,450	2,475	2,380	2,408	-42	-1.71	262,200	-
[1945]	26/05/29	2,478	2,504	2,431	2,450	+10	+0.41	212,900	-
[1945]	26/05/28	2,508	2,508	2,395	2,440	-75	-2.98	311,000	-
[1945]	26/05/27	2,644	2,657	2,500	2,515	-128	-4.84	423,700	-
[1945]	26/05/26	2,488	2,643	2,412	2,643	+181	+7.35	624,100	-
[1945]	26/05/25	2,384	2,489	2,384	2,462	+114	+4.86	378,900	-
[1945]	26/05/22	2,309	2,360	2,297	2,348	+52.0	+2.26	255,700	-
[1945]	26/05/21	2,310	2,347	2,282	2,296	+36.0	+1.59	180,300	-
[1945]	26/05/20	2,275	2,276	2,215	2,260	-15.0	-0.66	448,500	-
[1945]	26/05/19	2,315	2,330	2,265	2,275	-48.0	-2.07	312,500	-
[1945]	26/05/18	2,319	2,345	2,238	2,323	+15.0	+0.65	450,000	-
[1945]	26/05/15	2,418	2,422	2,264	2,308	-77.0	-3.23	827,800	-
[1945]	26/05/14	2,475	2,494	2,374	2,385	-94.0	-3.79	760,200	-
[1945]	26/05/13	2,373	2,521	2,225	2,479	+456.0	+22.54	2,066,100	-
[1945]	26/05/12	2,043	2,101	2,005	2,023	-15	-0.74	463,900	-
[1945]	26/05/11	2,012	2,041	1,975	2,038	+35	+1.75	583,100	-
[1945]	26/05/08	1,918	2,003	1,906	2,003	+71	+3.67	381,300	-
[1945]	26/05/07	1,940	1,974	1,927	1,932	+17	+0.89	406,900	-
[1945]	26/05/01	1,900	1,930	1,877	1,915	+23	+1.22	299,400	-
[1945]	26/04/30	1,850	1,894	1,840	1,892	+7	+0.37	264,200	-
[1945]	26/04/28	1,820	1,885	1,814	1,885	+72	+3.97	338,200	-
[1945]	26/04/27	1,811	1,831	1,773	1,813	-8	-0.44	202,300	-
[1945]	26/04/24	1,820	1,867	1,782	1,821	+81	+4.66	463,700	-
[1945]	26/04/23	1,762	1,765	1,708	1,740	+18	+1.05	204,600	-
[1945]	26/04/22	1,746	1,746	1,714	1,722	-33	-1.88	147,100	-
[1945]	26/04/21	1,756	1,767	1,743	1,755	-1	-0.06	126,200	-
[1945]	26/04/20	1,780	1,782	1,750	1,756	-16	-0.90	118,300	-
[1945]	26/04/17	1,785	1,793	1,763	1,772	-21	-1.17	116,200	-
[1945]	26/04/16	1,781	1,805	1,781	1,793	+7	+0.39	160,600	-
[1945]	26/04/15	1,812	1,830	1,775	1,786	-16	-0.89	211,400	-
[1945]	26/04/14	1,790	1,812	1,790	1,802	+24	+1.35	166,100	-
[1945]	26/04/13	1,785	1,800	1,758	1,778	-16	-0.89	112,800	-
[1945]	26/04/10	1,806	1,820	1,784	1,794	+5	+0.28	164,300	-
[1945]	26/04/09	1,830	1,836	1,789	1,789	-38	-2.08	121,300	-
[1945]	26/04/08	1,829	1,832	1,804	1,827	+53	+2.99	217,400	-
[1945]	26/04/07	1,770	1,791	1,728	1,774	-8	-0.45	177,100	-
[1945]	26/04/06	1,795	1,800	1,764	1,782	-1	-0.06	241,700	-
[1945]	26/04/03	1,815	1,821	1,775	1,783	-16	-0.89	184,800	-
[1945]	26/04/02	1,837	1,856	1,785	1,799	-30	-1.64	225,400	-
[1945]	26/04/01	1,837	1,837	1,805	1,829	+92	+5.30	227,600	-
[1945]	26/03/31	1,755	1,791	1,736	1,737	-29	-1.64	203,000	-
[1945]	26/03/30	1,706	1,778	1,682	1,766	-49	-2.70	330,200	-
[1945]	26/03/27	1,799	1,817	1,787	1,815	+12	+0.67	265,700	-
[1945]	26/03/26	1,825	1,847	1,782	1,803	-14	-0.77	219,200	-
[1945]	26/03/25	1,825	1,839	1,812	1,817	+32	+1.79	214,500	-
[1945]	26/03/24	1,805	1,815	1,764	1,785	+39	+2.23	168,500	-
[1945]	26/03/23	1,778	1,787	1,711	1,746	-72	-3.96	315,400	-
[1945]	26/03/19	1,882	1,899	1,810	1,818	-127	-6.53	479,500	-
[1945]	26/03/18	1,807	1,955	1,806	1,945	+156	+8.72	678,300	-
[1945]	26/03/17	1,800	1,828	1,776	1,789	+5	+0.28	155,400	-
[1945]	26/03/16	1,760	1,803	1,760	1,784	+3	+0.17	188,700	-
[1945]	26/03/13	1,737	1,789	1,727	1,781	+5	+0.28	194,500	-
[1945]	26/03/12	1,800	1,820	1,769	1,776	-37	-2.04	191,200	-
[1945]	26/03/11	1,820	1,837	1,804	1,813	+18	+1.00	267,500	-
[1945]	26/03/10	1,790	1,825	1,778	1,795	+60	+3.46	365,900	-
[1945]	26/03/09	1,699	1,743	1,679	1,735	-101	-5.50	622,300	-
[1945]	26/03/06	1,801	1,836	1,795	1,836	-32	-1.71	444,100	-
[1945]	26/03/05	1,841	1,923	1,836	1,868	+119	+6.80	1,084,300	-
[1945]	26/03/04	1,808	1,822	1,716	1,749	-120	-6.42	1,118,800	-
[1945]	26/03/03	1,916	1,970	1,863	1,869	-34	-1.79	821,500	-
[1945]	26/03/02	1,899	1,918	1,851	1,903	-36	-1.86	393,200	-
[1945]	26/02/27	1,916	1,954	1,901	1,939	+38	+2.00	398,100	-
[1945]	26/02/26	1,900	1,933	1,888	1,901	+7	+0.37	724,100	-
[1945]	26/02/25	1,888	1,914	1,864	1,894	-21	-1.10	463,300	-
[1945]	26/02/24	1,913	1,935	1,901	1,915	-6	-0.31	287,200	-
[1945]	26/02/20	1,935	1,945	1,895	1,921	-19	-0.98	288,300	-
[1945]	26/02/19	1,882	1,950	1,852	1,940	+58	+3.08	425,700	-
[1945]	26/02/18	1,860	1,895	1,850	1,882	+31	+1.67	348,500	-
[1945]	26/02/17	1,850	1,877	1,824	1,851	-21	-1.12	727,000	-
[1945]	26/02/16	1,864	1,881	1,835	1,872	+14	+0.75	185,800	-
[1945]	26/02/13	1,923	1,934	1,845	1,858	-105	-5.35	324,500	-
[1945]	26/02/12	1,920	1,973	1,910	1,963	+61	+3.21	410,100	-
[1945]	26/02/10	1,859	1,906	1,846	1,902	+36	+1.93	266,000	-
[1945]	26/02/09	1,850	1,868	1,790	1,866	-14	-0.74	627,500	-
[1945]	26/02/06	1,825	1,884	1,802	1,880	+45	+2.45	245,300	-
[1945]	26/02/05	1,862	1,862	1,815	1,835	-38	-2.03	226,800	-
[1945]	26/02/04	1,846	1,899	1,830	1,873	+33	+1.79	129,000	-
[1945]	26/02/03	1,841	1,870	1,830	1,840	+16	+0.88	140,100	-
[1945]	26/02/02	1,851	1,892	1,810	1,824	-8	-0.44	230,200	-
[1945]	26/01/30	1,804	1,842	1,791	1,832	+17	+0.94	133,600	-
[1945]	26/01/29	1,815	1,839	1,777	1,815	-1	-0.06	194,100	-
[1945]	26/01/28	1,844	1,845	1,810	1,816	-44	-2.37	186,900	-
[1945]	26/01/27	1,850	1,870	1,827	1,860	-16	-0.85	160,000	-
[1945]	26/01/26	1,906	1,910	1,863	1,876	-68	-3.50	208,300	-
[1945]	26/01/23	1,940	1,972	1,940	1,944	-18	-0.92	116,600	-
[1945]	26/01/22	1,970	1,980	1,918	1,962	+27	+1.40	266,100	-
[1945]	26/01/21	1,888	1,952	1,880	1,935	+7	+0.36	207,700	-
[1945]	26/01/20	1,999	2,000	1,921	1,928	-68	-3.41	167,400	-
[1945]	26/01/19	2,023	2,024	1,973	1,996	-43	-2.11	169,600	-
[1945]	26/01/16	2,039	2,074	2,018	2,039	+2	+0.10	148,400	-
[1945]	26/01/15	1,998	2,044	1,992	2,037	+39	+1.95	231,600	-
[1945]	26/01/14	1,942	1,998	1,938	1,998	+46	+2.36	185,700	-
[1945]	26/01/13	1,980	1,984	1,922	1,952	+15	+0.77	209,600	-
[1945]	26/01/09	1,928	1,939	1,896	1,937	-5	-0.26	127,200	-
[1945]	26/01/08	1,945	1,980	1,932	1,942	+3	+0.15	139,300	-
[1945]	26/01/07	1,920	1,959	1,913	1,939	-21	-1.07	167,000	-
[1945]	26/01/06	1,909	1,979	1,906	1,960	+70	+3.70	290,900	-
[1945]	26/01/05	1,891	1,916	1,862	1,890	+57	+3.11	272,800	-
[1945]	25/12/30	1,860	1,865	1,831	1,833	-18	-0.97	117,800	-
[1945]	25/12/29	1,846	1,857	1,832	1,851	+27	+1.48	137,900	-
[1945]	25/12/26	1,826	1,835	1,811	1,824	-11	-0.60	98,000	-
[1945]	25/12/25	1,826	1,835	1,800	1,835	+17	+0.94	72,100	-
[1945]	25/12/24	1,825	1,851	1,809	1,818	-13	-0.71	108,900	-
[1945]	25/12/23	1,813	1,836	1,793	1,831	+17	+0.94	89,700	-
[1945]	25/12/22	1,855	1,855	1,800	1,814	-1	-0.06	114,000	-
[1945]	25/12/19	1,800	1,825	1,799	1,815	+22	+1.23	85,600	-
[1945]	25/12/18	1,775	1,799	1,771	1,793	-11	-0.61	72,300	-
[1945]	25/12/17	1,814	1,815	1,770	1,804	-5	-0.28	71,600	-
[1945]	25/12/16	1,850	1,852	1,795	1,809	-46	-2.48	130,100	-
[1945]	25/12/15	1,870	1,888	1,831	1,855	-39	-2.06	120,100	-
[1945]	25/12/12	1,868	1,923	1,856	1,894	+51	+2.77	156,400	-
[1945]	25/12/11	1,881	1,891	1,830	1,843	-9	-0.49	158,500	-
[1945]	25/12/10	1,816	1,872	1,812	1,852	+41	+2.26	157,800	-
[1945]	25/12/09	1,822	1,844	1,792	1,811	-11	-0.60	155,100	-
[1945]	25/12/08	1,810	1,838	1,801	1,822	+9	+0.50	181,400	-
[1945]	25/12/05	1,779	1,837	1,773	1,813	+41	+2.31	186,300	-
[1945]	25/12/04	1,771	1,790	1,760	1,772	-3	-0.17	116,200	-
[1945]	25/12/03	1,788	1,788	1,748	1,775	-16	-0.89	147,600	-
[1945]	25/12/02	1,813	1,813	1,761	1,791	-13	-0.72	125,800	-
[1945]	25/12/01	1,890	1,897	1,792	1,804	-85	-4.50	227,000	-
[1945]	25/11/28	1,860	1,908	1,854	1,889	+23	+1.23	161,300	-
[1945]	25/11/27	1,939	1,939	1,851	1,866	-46	-2.41	201,600	-
[1945]	25/11/26	1,835	1,915	1,835	1,912	+79	+4.31	231,400	-
[1945]	25/11/25	1,828	1,835	1,782	1,833	+45	+2.52	140,500	-
[1945]	25/11/21	1,840	1,848	1,770	1,788	-73	-3.92	189,600	-
[1945]	25/11/20	1,878	1,912	1,837	1,861	+63	+3.50	288,400	-
[1945]	25/11/19	1,774	1,813	1,710	1,798	+44	+2.51	179,400	-
[1945]	25/11/18	1,797	1,823	1,754	1,754	-64	-3.52	172,200	-
[1945]	25/11/17	1,750	1,843	1,745	1,818	+68	+3.89	230,400	-
[1945]	25/11/14	1,793	1,811	1,742	1,750	-72	-3.95	217,500	-
[1945]	25/11/13	1,786	1,838	1,786	1,822	+36	+2.02	169,900	-
[1945]	25/11/12	1,774	1,812	1,760	1,786	+47	+2.70	258,900	-
[1945]	25/11/11	1,759	1,767	1,727	1,739	-10	-0.57	114,600	-
[1945]	25/11/10	1,735	1,755	1,715	1,749	+15	+0.87	153,500	-
[1945]	25/11/07	1,770	1,796	1,726	1,734	-52	-2.91	229,300	-
[1945]	25/11/06	1,737	1,867	1,731	1,786	-71	-3.82	744,600	-
[1945]	25/11/05	1,816	1,859	1,685	1,857	+42	+2.31	601,400	-
[1945]	25/11/04	1,787	1,834	1,775	1,815	+33	+1.85	188,500	-
[1945]	25/10/31	1,800	1,812	1,758	1,782	-17	-0.94	175,500	-
[1945]	25/10/30	1,737	1,821	1,732	1,799	+41	+2.33	381,300	-
[1945]	25/10/29	1,781	1,836	1,750	1,758	+35	+2.03	369,000	-
[1945]	25/10/28	1,775	1,810	1,718	1,723	-50	-2.82	204,700	-
[1945]	25/10/27	1,766	1,783	1,747	1,773	+25	+1.43	156,900	-
[1945]	25/10/24	1,770	1,770	1,733	1,748	-9	-0.51	106,800	-
[1945]	25/10/23	1,737	1,773	1,723	1,757	+23	+1.33	152,200	-
[1945]	25/10/22	1,700	1,747	1,690	1,734	+25	+1.46	100,200	-
[1945]	25/10/21	1,756	1,768	1,696	1,709	-35	-2.01	200,600	-
[1945]	25/10/20	1,680	1,744	1,674	1,744	+80	+4.81	146,100	-
[1945]	25/10/17	1,691	1,716	1,663	1,664	-67	-3.87	112,500	-
[1945]	25/10/16	1,672	1,733	1,666	1,731	+74	+4.47	169,500	-
[1945]	25/10/15	1,604	1,663	1,603	1,657	+68	+4.28	103,300	-
[1945]	25/10/14	1,576	1,620	1,565	1,589	-27	-1.67	126,900	-
[1945]	25/10/10	1,630	1,632	1,600	1,616	-35	-2.12	166,700	-
[1945]	25/10/09	1,661	1,707	1,638	1,651	-7	-0.42	148,800	-
[1945]	25/10/08	1,687	1,717	1,657	1,658	-28	-1.66	145,600	-
[1945]	25/10/07	1,732	1,748	1,661	1,686	-63	-3.60	253,200	-
[1945]	25/10/06	1,700	1,771	1,695	1,749	+140	+8.70	338,500	-
[1945]	25/10/03	1,600	1,623	1,590	1,609	+2	+0.12	78,200	-
[1945]	25/10/02	1,650	1,660	1,599	1,607	-53	-3.19	142,300	-
[1945]	25/10/01	1,678	1,682	1,637	1,660	-18	-1.07	139,500	-
[1945]	25/09/30	1,717	1,717	1,650	1,678	-36	-2.10	154,100	-
[1945]	25/09/29	1,707	1,731	1,677	1,714	-22	-1.27	138,800	-
[1945]	25/09/26	1,718	1,755	1,705	1,736	+38	+2.24	138,800	-
[1945]	25/09/25	1,717	1,718	1,691	1,698	-16	-0.93	92,900	-
[1945]	25/09/24	1,702	1,724	1,691	1,714	+39	+2.33	133,800	-
[1945]	25/09/22	1,698	1,706	1,675	1,675	-13	-0.77	93,300	-
[1945]	25/09/19	1,685	1,705	1,659	1,688	+18	+1.08	202,700	-
[1945]	25/09/18	1,677	1,683	1,653	1,670	-10	-0.60	120,500	-
[1945]	25/09/17	1,740	1,740	1,680	1,680	-64	-3.67	185,700	-
[1945]	25/09/16	1,755	1,757	1,725	1,744	-17	-0.97	168,500	-
[1945]	25/09/12	1,783	1,792	1,751	1,761	-18	-1.01	181,000	-
[1945]	25/09/11	1,854	1,858	1,770	1,779	+5	+0.28	405,700	-
[1945]	25/09/10	1,749	1,798	1,723	1,774	+105	+6.29	462,900	-
[1945]	25/09/09	1,660	1,696	1,656	1,669	+13	+0.79	153,100	-
[1945]	25/09/08	1,641	1,657	1,629	1,656	+8	+0.49	80,100	-
[1945]	25/09/05	1,634	1,657	1,615	1,648	+6	+0.37	126,900	-