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
[1946]	26/10/29	2,180	2,232	2,155	2,189	+9.0	+0.41	1,196,700	204,595,707,904
[1946]	26/10/28	2,129	2,203	2,113	2,180	+69.0	+3.27	323,400	203,754,520,576
[1946]	26/10/27	2,100	2,127	2,083	2,111	+26.0	+1.25	189,400	197,305,401,344
[1946]	26/10/26	2,026	2,101	2,025	2,085	+78.0	+3.89	237,100	194,875,310,080
[1946]	26/10/23	2,010	2,014	1,961	2,007	-16.0	-0.79	198,000	187,585,003,520
[1946]	26/10/22	2,040	2,045	2,005	2,023	-6.0	-0.30	112,700	189,080,453,120
[1946]	26/10/21	2,048	2,051	2,025	2,029	+10.0	+0.50	119,100	189,641,244,672
[1946]	26/10/20	2,060	2,067	2,008	2,019	-49.0	-2.37	134,100	188,706,586,624
[1946]	26/10/19	2,030	2,077	2,024	2,068	+2.0	+0.10	138,000	193,286,389,760
[1946]	26/10/16	2,020	2,069	2,017	2,066	+86.0	+4.34	174,800	193,099,464,704
[1946]	26/10/15	2,050	2,058	1,980	1,980	-101.0	-4.85	224,600	185,061,441,536
[1946]	26/10/14	2,103	2,105	2,070	2,081	-15.0	-0.72	93,600	194,501,443,584
[1946]	26/10/13	2,068	2,096	2,053	2,096	+32.0	+1.55	117,700	195,903,422,464
[1946]	26/10/09	2,031	2,066	2,009	2,064	+14.0	+0.68	171,900	192,912,539,648
[1946]	26/10/08	2,113	2,123	2,027	2,050	-78.0	-3.67	182,100	191,604,015,104
[1946]	26/10/07	2,162	2,192	2,118	2,128	-16.0	-0.75	102,300	198,894,321,664
[1946]	26/10/06	2,149	2,158	2,127	2,144	-2.0	-0.09	114,500	200,389,771,264
[1946]	26/10/05	2,145	2,156	2,113	2,146	+18.0	+0.85	131,700	200,576,696,320
[1946]	26/10/02	2,140	2,169	2,122	2,128	-14.0	-0.65	111,900	198,894,321,664
[1946]	26/10/01	2,197	2,199	2,130	2,142	-41.0	-1.88	130,600	200,202,829,824
[1946]	26/09/30	2,177	2,189	2,166	2,183	+30.0	+1.39	218,600	204,034,916,352
[1946]	26/09/29	2,200	2,214	2,140	2,153	-84.0	-3.76	162,000	201,230,958,592
[1946]	26/09/28	2,270	2,273	2,232	2,237	-10.0	-0.45	145,400	209,082,040,320
[1946]	26/09/25	2,275	2,280	2,227	2,247	-28.0	-1.23	121,700	210,016,698,368
[1946]	26/09/24	2,280	2,294	2,257	2,275	+23.0	+1.02	158,000	212,633,731,072
[1946]	26/09/18	2,236	2,269	2,231	2,252	+8.0	+0.36	230,400	210,484,019,200
[1946]	26/09/17	2,225	2,248	2,221	2,244	+39.0	+1.77	98,700	209,736,302,592
[1946]	26/09/16	2,175	2,225	2,166	2,205	+43.0	+1.99	111,500	206,091,157,504
[1946]	26/09/15	2,145	2,183	2,143	2,162	-4.0	-0.18	165,000	202,072,145,920
[1946]	26/09/14	2,145	2,185	2,126	2,166	+12.0	+0.56	159,700	202,446,012,416
[1946]	26/09/11	2,174	2,202	2,154	2,154	-85.0	-3.80	241,500	201,324,412,928
[1946]	26/09/10	2,251	2,284	2,207	2,239	-47.0	-2.06	173,000	209,268,981,760
[1946]	26/09/09	2,251	2,295	2,241	2,286	+48.0	+2.14	133,500	213,661,843,456
[1946]	26/09/08	2,255	2,287	2,229	2,238	-22.0	-0.97	163,500	209,175,511,040
[1946]	26/09/07	2,256	2,283	2,233	2,260	+34.0	+1.53	161,600	211,231,752,192
[1946]	26/09/04	2,213	2,236	2,200	2,226	+12.0	+0.54	159,500	208,053,927,936
[1946]	26/09/03	2,203	2,227	2,182	2,214	+15.0	+0.68	148,500	206,932,344,832
[1946]	26/09/02	2,276	2,310	2,189	2,199	-116.0	-5.01	264,900	205,530,365,952
[1946]	26/09/01	2,206	2,315	2,196	2,315	+125.0	+5.71	283,100	216,372,346,880
[1946]	26/08/31	2,148	2,202	2,135	2,190	+14.0	+0.64	174,200	204,689,178,624
[1946]	26/08/28	2,181	2,192	2,165	2,176	-14.0	-0.64	96,900	203,380,654,080
[1946]	26/08/27	2,185	2,196	2,165	2,190	+14.0	+0.64	128,600	204,689,178,624
[1946]	26/08/26	2,160	2,185	2,156	2,176	+13.0	+0.60	108,100	203,380,654,080
[1946]	26/08/25	2,161	2,196	2,151	2,163	+16.0	+0.75	126,600	202,165,600,256
[1946]	26/08/24	2,121	2,175	2,121	2,147	+27.0	+1.27	140,600	200,670,167,040
[1946]	26/08/21	2,088	2,120	2,088	2,120	0	+0.00	196,900	198,146,605,056
[1946]	26/08/20	2,083	2,125	2,071	2,120	+72.0	+3.52	143,000	198,146,605,056
[1946]	26/08/19	2,097	2,097	2,040	2,048	-81.0	-3.80	209,200	191,417,090,048
[1946]	26/08/18	2,151	2,170	2,129	2,129	-38.0	-1.75	136,400	198,987,792,384
[1946]	26/08/17	2,106	2,168	2,106	2,167	+65.0	+3.09	171,900	202,539,466,752
[1946]	26/08/14	2,113	2,124	2,099	2,102	-17.0	-0.80	111,500	196,464,214,016
[1946]	26/08/13	2,100	2,130	2,090	2,119	+42.0	+2.02	180,800	198,053,134,336
[1946]	26/08/12	2,065	2,092	2,050	2,077	+26.0	+1.27	136,300	194,127,593,472
[1946]	26/08/10	2,054	2,084	2,029	2,051	-12.0	-0.58	157,500	191,697,485,824
[1946]	26/08/07	2,149	2,149	2,049	2,063	-52.0	-2.46	178,700	191,514,181,632
[1946]	26/08/06	2,121	2,159	2,084	2,115	-23.0	-1.08	172,700	196,341,497,856
[1946]	26/08/05	2,089	2,178	2,086	2,138	+73.0	+3.54	268,300	198,476,644,352
[1946]	26/08/04	2,061	2,092	2,046	2,065	+9.0	+0.44	149,100	191,699,845,120
[1946]	26/08/03	2,050	2,066	1,995	2,056	+6.0	+0.29	161,300	190,864,359,424
[1946]	26/07/31	2,048	2,102	2,013	2,050	+58.0	+2.91	236,100	190,307,352,576
[1946]	26/07/30	1,992	2,026	1,948	1,992	-1.0	-0.05	470,400	184,923,045,888
[1946]	26/07/29	2,119	2,119	1,953	1,993	-76.0	-3.67	513,600	185,015,877,632
[1946]	26/07/28	2,135	2,135	2,038	2,069	-90.0	-4.17	268,300	192,071,172,096
[1946]	26/07/27	2,123	2,159	2,078	2,159	+70.0	+3.35	229,800	200,426,143,744
[1946]	26/07/24	2,077	2,093	2,042	2,089	-4.0	-0.19	111,900	193,927,839,744
[1946]	26/07/23	2,089	2,096	2,069	2,093	+13.0	+0.62	80,700	194,299,166,720
[1946]	26/07/22	2,096	2,109	2,073	2,080	+5.0	+0.24	125,400	193,092,337,664
[1946]	26/07/21	2,052	2,075	2,028	2,075	+37.0	+1.82	182,100	192,628,178,944
[1946]	26/07/17	2,082	2,094	1,993	2,038	-68	-3.23	173,000	-
[1946]	26/07/16	2,148	2,164	2,099	2,106	-47	-2.18	118,900	-
[1946]	26/07/15	2,125	2,159	2,103	2,153	+70	+3.36	134,000	-
[1946]	26/07/14	2,090	2,094	2,055	2,083	-2	-0.10	111,200	-
[1946]	26/07/13	2,170	2,189	2,077	2,085	-102	-4.66	197,200	-
[1946]	26/07/10	2,263	2,265	2,176	2,187	-26	-1.17	238,700	-
[1946]	26/07/09	2,187	2,228	2,186	2,213	+28	+1.28	130,600	-
[1946]	26/07/08	2,280	2,280	2,185	2,185	-96	-4.21	149,000	-
[1946]	26/07/07	2,294	2,334	2,272	2,281	+7	+0.31	183,600	-
[1946]	26/07/06	2,251	2,297	2,246	2,274	+27	+1.20	98,700	-
[1946]	26/07/03	2,235	2,252	2,205	2,247	+18	+0.81	93,700	-
[1946]	26/07/02	2,260	2,260	2,197	2,229	-24	-1.07	235,000	-
[1946]	26/07/01	2,267	2,288	2,250	2,253	+7	+0.31	137,800	-
[1946]	26/06/30	2,300	2,300	2,240	2,246	-49	-2.14	166,300	-
[1946]	26/06/29	2,280	2,315	2,261	2,295	+28	+1.24	162,900	-
[1946]	26/06/26	2,258	2,299	2,237	2,267	+9	+0.40	100,600	-
[1946]	26/06/25	2,285	2,285	2,226	2,258	+22	+0.98	130,100	-
[1946]	26/06/24	2,222	2,253	2,211	2,236	+13	+0.58	84,700	-
[1946]	26/06/23	2,280	2,306	2,223	2,223	-47	-2.07	98,600	-
[1946]	26/06/22	2,227	2,274	2,207	2,270	+34	+1.52	109,100	-
[1946]	26/06/19	2,273	2,298	2,216	2,236	-1	-0.04	198,800	-
[1946]	26/06/18	2,240	2,261	2,215	2,237	+8	+0.36	199,000	-
[1946]	26/06/17	2,201	2,248	2,191	2,229	+47	+2.15	194,400	-
[1946]	26/06/16	2,170	2,191	2,144	2,182	-4	-0.18	173,400	-
[1946]	26/06/15	2,125	2,186	2,120	2,186	+106	+5.10	162,300	-
[1946]	26/06/12	2,070	2,100	2,059	2,080	+30	+1.46	199,000	-
[1946]	26/06/11	2,052	2,052	1,997	2,050	-11	-0.53	130,200	-
[1946]	26/06/10	2,065	2,094	2,052	2,061	-1	-0.05	144,300	-
[1946]	26/06/09	2,062	2,095	2,049	2,062	+24	+1.18	125,400	-
[1946]	26/06/08	2,027	2,049	1,994	2,038	-38	-1.83	188,100	-
[1946]	26/06/05	2,063	2,087	2,030	2,076	+36	+1.76	161,500	-
[1946]	26/06/04	2,040	2,080	2,033	2,040	-20	-0.97	156,000	-
[1946]	26/06/03	2,078	2,089	2,045	2,060	-35	-1.67	165,500	-
[1946]	26/06/02	2,044	2,097	2,012	2,095	+1	+0.05	204,600	-
[1946]	26/06/01	2,192	2,192	2,094	2,094	-180	-7.92	311,900	-
[1946]	26/05/29	2,307	2,307	2,250	2,274	-17	-0.74	263,200	-
[1946]	26/05/28	2,270	2,318	2,244	2,291	+26	+1.15	206,200	-
[1946]	26/05/27	2,310	2,324	2,240	2,265	-10	-0.44	173,900	-
[1946]	26/05/26	2,228	2,329	2,216	2,275	+47	+2.11	165,000	-
[1946]	26/05/25	2,185	2,270	2,172	2,228	+90	+4.21	183,700	-
[1946]	26/05/22	2,175	2,176	2,099	2,138	+3.0	+0.14	199,700	-
[1946]	26/05/21	2,208	2,228	2,135	2,135	-43.0	-1.97	230,400	-
[1946]	26/05/20	2,214	2,214	2,134	2,178	-65.0	-2.90	246,300	-
[1946]	26/05/19	2,235	2,277	2,212	2,243	+37.0	+1.68	141,100	-
[1946]	26/05/18	2,319	2,319	2,206	2,206	-118.0	-5.08	166,200	-
[1946]	26/05/15	2,348	2,399	2,287	2,324	-2.0	-0.09	168,200	-
[1946]	26/05/14	2,435	2,438	2,326	2,326	-114.0	-4.67	186,200	-
[1946]	26/05/13	2,430	2,449	2,415	2,440	+10.0	+0.41	147,500	-
[1946]	26/05/12	2,441	2,497	2,426	2,430	+25.0	+1.04	212,800	-
[1946]	26/05/11	2,449	2,510	2,405	2,405	-28.0	-1.15	314,500	-
[1946]	26/05/08	2,403	2,439	2,355	2,433	+23.0	+0.95	292,400	-
[1946]	26/05/07	2,498	2,514	2,410	2,410	-44.0	-1.79	410,300	-
[1946]	26/05/01	2,423	2,486	2,378	2,454	+10.0	+0.41	472,100	-
[1946]	26/04/30	2,233	2,459	2,200	2,444	+316.0	+14.85	1,424,100	-
[1946]	26/04/28	2,100	2,150	2,067	2,128	+139.0	+6.99	527,100	-
[1946]	26/04/27	1,980	2,015	1,961	1,989	-20	-1.00	127,100	-
[1946]	26/04/24	2,010	2,017	1,967	2,009	+17	+0.85	156,700	-
[1946]	26/04/23	1,958	1,996	1,936	1,992	+9	+0.45	144,600	-
[1946]	26/04/22	2,024	2,025	1,982	1,983	-56	-2.75	119,700	-
[1946]	26/04/21	2,033	2,049	2,015	2,039	+34	+1.70	150,900	-
[1946]	26/04/20	2,035	2,039	1,995	2,005	-13	-0.64	100,000	-
[1946]	26/04/17	2,047	2,058	2,009	2,018	-51	-2.46	112,900	-
[1946]	26/04/16	2,070	2,080	2,060	2,069	+3	+0.15	81,200	-
[1946]	26/04/15	2,124	2,142	2,056	2,066	-21	-1.01	114,000	-
[1946]	26/04/14	2,089	2,103	2,073	2,087	+26	+1.26	104,300	-
[1946]	26/04/13	2,104	2,127	2,055	2,061	-64	-3.01	114,100	-
[1946]	26/04/10	2,144	2,158	2,120	2,125	-10	-0.47	116,100	-
[1946]	26/04/09	2,133	2,151	2,112	2,135	+2	+0.09	139,200	-
[1946]	26/04/08	2,124	2,134	2,111	2,133	+83	+4.05	195,100	-
[1946]	26/04/07	2,048	2,067	2,019	2,050	+11	+0.54	100,800	-
[1946]	26/04/06	2,043	2,053	2,032	2,039	-3	-0.15	88,800	-
[1946]	26/04/03	2,049	2,070	2,027	2,042	-7	-0.34	83,200	-
[1946]	26/04/02	2,096	2,130	2,037	2,049	-36	-1.73	140,500	-
[1946]	26/04/01	2,073	2,089	2,052	2,085	+98	+4.93	181,200	-
[1946]	26/03/31	1,943	2,005	1,902	1,987	+4	+0.20	227,100	-
[1946]	26/03/30	1,906	1,993	1,900	1,983	-74	-3.60	182,100	-
[1946]	26/03/27	2,035	2,077	2,017	2,057	0	0.00	192,800	-
[1946]	26/03/26	2,062	2,072	2,021	2,057	-18	-0.87	187,100	-
[1946]	26/03/25	2,051	2,084	2,044	2,075	+70	+3.49	142,000	-
[1946]	26/03/24	1,976	2,009	1,964	2,005	+82	+4.26	202,600	-
[1946]	26/03/23	1,906	1,932	1,872	1,923	-89	-4.42	276,600	-
[1946]	26/03/19	2,051	2,057	2,008	2,012	-93	-4.42	141,800	-
[1946]	26/03/18	2,065	2,105	2,054	2,105	+76	+3.75	130,200	-
[1946]	26/03/17	2,034	2,056	2,021	2,029	+11	+0.55	110,600	-
[1946]	26/03/16	2,008	2,030	1,988	2,018	-7	-0.35	124,600	-
[1946]	26/03/13	1,975	2,030	1,965	2,025	0	0.00	188,700	-
[1946]	26/03/12	2,044	2,055	2,010	2,025	-69	-3.30	151,200	-
[1946]	26/03/11	2,092	2,119	2,081	2,094	+35	+1.70	134,000	-
[1946]	26/03/10	2,027	2,081	2,013	2,059	+69	+3.47	197,800	-
[1946]	26/03/09	1,955	2,010	1,929	1,990	-145	-6.79	365,400	-
[1946]	26/03/06	2,148	2,165	2,093	2,135	-63	-2.87	196,100	-
[1946]	26/03/05	2,217	2,232	2,153	2,198	+69	+3.24	206,100	-
[1946]	26/03/04	2,187	2,220	2,054	2,129	-158	-6.91	341,000	-
[1946]	26/03/03	2,352	2,385	2,280	2,287	-77	-3.26	258,400	-
[1946]	26/03/02	2,330	2,369	2,271	2,364	-33	-1.38	259,000	-
[1946]	26/02/27	2,311	2,397	2,311	2,397	+77	+3.32	202,200	-
[1946]	26/02/26	2,315	2,370	2,308	2,320	+34	+1.49	266,000	-
[1946]	26/02/25	2,303	2,319	2,265	2,286	+26	+1.15	252,800	-
[1946]	26/02/24	2,232	2,284	2,185	2,260	+19	+0.85	317,200	-
[1946]	26/02/20	2,251	2,251	2,192	2,241	-20	-0.88	203,400	-
[1946]	26/02/19	2,220	2,270	2,205	2,261	+28	+1.25	153,400	-
[1946]	26/02/18	2,214	2,239	2,200	2,233	+50	+2.29	154,000	-
[1946]	26/02/17	2,204	2,210	2,163	2,183	-32	-1.44	138,300	-
[1946]	26/02/16	2,163	2,215	2,130	2,215	+68	+3.17	287,100	-
[1946]	26/02/13	2,235	2,255	2,129	2,147	-114	-5.04	335,500	-
[1946]	26/02/12	2,200	2,279	2,185	2,261	+70	+3.19	226,100	-
[1946]	26/02/10	2,173	2,210	2,167	2,191	+19	+0.87	222,500	-
[1946]	26/02/09	2,200	2,214	2,164	2,172	+38	+1.78	293,600	-
[1946]	26/02/06	2,100	2,164	2,095	2,134	+57	+2.74	328,900	-
[1946]	26/02/05	2,060	2,081	2,030	2,077	+22	+1.07	258,100	-
[1946]	26/02/04	2,041	2,078	2,031	2,055	+27	+1.33	357,500	-
[1946]	26/02/03	1,960	2,033	1,946	2,028	-45	-2.17	567,200	-
[1946]	26/02/02	2,058	2,099	2,035	2,073	+28	+1.37	519,600	-
[1946]	26/01/30	2,100	2,108	2,027	2,045	-86	-4.04	380,400	-
[1946]	26/01/29	2,112	2,139	2,054	2,131	+29	+1.38	253,000	-
[1946]	26/01/28	2,124	2,130	2,075	2,102	-47	-2.19	273,500	-
[1946]	26/01/27	2,154	2,176	2,120	2,149	-6	-0.28	191,000	-
[1946]	26/01/26	2,192	2,213	2,154	2,155	-67	-3.02	290,600	-
[1946]	26/01/23	2,198	2,250	2,198	2,222	+18	+0.82	188,600	-
[1946]	26/01/22	2,215	2,224	2,171	2,204	+4	+0.18	280,300	-
[1946]	26/01/21	2,109	2,219	2,101	2,200	+47	+2.18	257,600	-
[1946]	26/01/20	2,210	2,216	2,153	2,153	-63	-2.84	261,400	-
[1946]	26/01/19	2,167	2,245	2,155	2,216	+67	+3.12	310,800	-
[1946]	26/01/16	2,130	2,149	2,114	2,149	+26	+1.22	202,200	-
[1946]	26/01/15	2,060	2,125	2,053	2,123	+60	+2.91	229,300	-
[1946]	26/01/14	2,034	2,064	2,018	2,063	+46	+2.28	187,100	-
[1946]	26/01/13	2,050	2,052	2,008	2,017	+16	+0.80	224,600	-
[1946]	26/01/09	2,000	2,014	1,960	2,001	+1	+0.05	206,700	-
[1946]	26/01/08	2,013	2,028	2,000	2,000	-5	-0.25	150,600	-
[1946]	26/01/07	1,989	2,018	1,983	2,005	+5	+0.25	162,600	-
[1946]	26/01/06	2,008	2,026	2,000	2,000	-14	-0.70	254,600	-
[1946]	26/01/05	1,977	2,025	1,960	2,014	+75	+3.87	308,200	-
[1946]	25/12/30	1,930	1,970	1,921	1,939	+6	+0.31	207,800	-
[1946]	25/12/29	1,917	1,943	1,915	1,933	+26	+1.36	203,000	-
[1946]	25/12/26	1,916	1,930	1,893	1,907	-6	-0.31	129,600	-
[1946]	25/12/25	1,898	1,913	1,892	1,913	+21	+1.11	81,500	-
[1946]	25/12/24	1,884	1,908	1,884	1,892	+15	+0.80	114,700	-
[1946]	25/12/23	1,875	1,897	1,868	1,877	-7	-0.37	95,800	-
[1946]	25/12/22	1,922	1,928	1,884	1,884	-21	-1.10	152,600	-
[1946]	25/12/19	1,888	1,910	1,869	1,905	+42	+2.25	191,800	-
[1946]	25/12/18	1,900	1,911	1,833	1,863	-50	-2.61	258,700	-
[1946]	25/12/17	1,900	1,925	1,870	1,913	+13	+0.68	110,900	-
[1946]	25/12/16	1,956	1,966	1,893	1,900	-50	-2.56	117,700	-
[1946]	25/12/15	1,914	1,950	1,889	1,950	+32	+1.67	131,900	-
[1946]	25/12/12	1,903	1,923	1,884	1,918	+55	+2.95	152,100	-
[1946]	25/12/11	1,882	1,891	1,860	1,863	-28	-1.48	118,900	-
[1946]	25/12/10	1,949	1,949	1,876	1,891	-41	-2.12	235,000	-
[1946]	25/12/09	1,934	1,957	1,906	1,932	+4	+0.21	290,500	-
[1946]	25/12/08	1,888	1,936	1,886	1,928	+63	+3.38	202,300	-
[1946]	25/12/05	1,870	1,896	1,865	1,865	+26	+1.41	177,400	-
[1946]	25/12/04	1,832	1,855	1,827	1,839	+13	+0.71	157,700	-
[1946]	25/12/03	1,835	1,845	1,816	1,826	-18	-0.98	167,000	-
[1946]	25/12/02	1,889	1,889	1,828	1,844	-48	-2.54	211,200	-
[1946]	25/12/01	1,987	1,988	1,892	1,892	-93	-4.69	341,800	-
[1946]	25/11/28	1,924	1,988	1,917	1,985	+52	+2.69	275,300	-
[1946]	25/11/27	1,969	1,973	1,929	1,933	-13	-0.67	252,900	-
[1946]	25/11/26	1,880	1,946	1,876	1,946	+91	+4.91	308,000	-
[1946]	25/11/25	1,865	1,898	1,843	1,855	+30	+1.64	245,200	-
[1946]	25/11/21	1,790	1,837	1,790	1,825	+14	+0.77	240,200	-
[1946]	25/11/20	1,788	1,823	1,778	1,811	+63	+3.60	186,600	-
[1946]	25/11/19	1,739	1,762	1,712	1,748	+9	+0.52	163,000	-
[1946]	25/11/18	1,810	1,823	1,737	1,739	-95	-5.18	279,200	-
[1946]	25/11/17	1,820	1,835	1,797	1,834	+14	+0.77	162,800	-
[1946]	25/11/14	1,806	1,827	1,783	1,820	-12	-0.66	258,600	-
[1946]	25/11/13	1,767	1,838	1,767	1,832	+91	+5.23	282,100	-
[1946]	25/11/12	1,765	1,767	1,722	1,741	-7	-0.40	165,400	-
[1946]	25/11/11	1,754	1,757	1,726	1,748	+9	+0.52	111,000	-
[1946]	25/11/10	1,745	1,753	1,730	1,739	+2	+0.12	179,300	-
[1946]	25/11/07	1,758	1,765	1,714	1,737	-48	-2.69	244,900	-
[1946]	25/11/06	1,735	1,794	1,720	1,785	+76	+4.45	471,600	-
[1946]	25/11/05	1,690	1,710	1,626	1,709	+19	+1.12	530,900	-
[1946]	25/11/04	1,678	1,704	1,652	1,690	+15	+0.90	324,300	-
[1946]	25/10/31	1,683	1,706	1,651	1,675	-35	-2.05	503,600	-
[1946]	25/10/30	1,801	1,811	1,710	1,710	-61	-3.44	1,669,500	-
[1946]	25/10/29	1,680	1,771	1,640	1,771	+300	+20.39	1,954,500	-
[1946]	25/10/28	1,532	1,532	1,459	1,471	-65	-4.23	471,200	-
[1946]	25/10/27	1,481	1,536	1,481	1,536	+68	+4.63	256,000	-
[1946]	25/10/24	1,495	1,507	1,460	1,468	-10	-0.68	135,200	-
[1946]	25/10/23	1,461	1,478	1,455	1,478	+16	+1.09	203,000	-
[1946]	25/10/22	1,430	1,465	1,430	1,462	+45	+3.18	323,700	-
[1946]	25/10/21	1,441	1,442	1,416	1,417	-10	-0.70	102,000	-
[1946]	25/10/20	1,440	1,440	1,417	1,427	+9	+0.63	95,100	-
[1946]	25/10/17	1,411	1,419	1,408	1,418	+5	+0.35	102,800	-
[1946]	25/10/16	1,407	1,428	1,407	1,413	+1	+0.07	84,800	-
[1946]	25/10/15	1,393	1,412	1,393	1,412	+44	+3.22	165,800	-
[1946]	25/10/14	1,351	1,387	1,351	1,368	-6	-0.44	161,400	-
[1946]	25/10/10	1,392	1,398	1,372	1,374	-33	-2.35	161,800	-
[1946]	25/10/09	1,400	1,412	1,396	1,407	+11	+0.79	104,300	-
[1946]	25/10/08	1,408	1,436	1,395	1,396	-11	-0.78	124,800	-
[1946]	25/10/07	1,412	1,422	1,392	1,407	-1	-0.07	134,400	-
[1946]	25/10/06	1,383	1,410	1,375	1,408	+55	+4.07	181,700	-
[1946]	25/10/03	1,350	1,366	1,348	1,353	-4	-0.29	129,800	-
[1946]	25/10/02	1,358	1,364	1,332	1,357	-2	-0.15	118,100	-
[1946]	25/10/01	1,390	1,390	1,358	1,359	-39	-2.79	138,000	-
[1946]	25/09/30	1,402	1,402	1,383	1,398	-4	-0.29	142,600	-
[1946]	25/09/29	1,413	1,414	1,387	1,402	-32	-2.23	95,900	-
[1946]	25/09/26	1,416	1,437	1,416	1,434	+17	+1.20	111,600	-
[1946]	25/09/25	1,419	1,428	1,416	1,417	-2	-0.14	93,000	-
[1946]	25/09/24	1,407	1,419	1,399	1,419	+6	+0.42	109,300	-
[1946]	25/09/22	1,417	1,427	1,407	1,413	+1	+0.07	96,100	-
[1946]	25/09/19	1,398	1,420	1,397	1,412	+13	+0.93	147,200	-
[1946]	25/09/18	1,400	1,400	1,383	1,399	+8	+0.58	94,800	-
[1946]	25/09/17	1,421	1,421	1,390	1,391	-39	-2.73	99,400	-
[1946]	25/09/16	1,430	1,438	1,419	1,430	+3	+0.21	84,800	-
[1946]	25/09/12	1,460	1,465	1,427	1,427	-23	-1.59	112,400	-
[1946]	25/09/11	1,445	1,459	1,438	1,450	+8	+0.55	109,900	-
[1946]	25/09/10	1,437	1,448	1,435	1,442	+9	+0.63	76,400	-
[1946]	25/09/09	1,448	1,469	1,428	1,433	-8	-0.56	170,800	-
[1946]	25/09/08	1,442	1,444	1,432	1,441	+5	+0.35	83,600	-
[1946]	25/09/05	1,437	1,441	1,414	1,436	-1	-0.07	107,100	-