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
[2752]	26/10/29	1,150	1,155	1,141	1,142	-5.0	-0.44	599,100	58,583,805,952
[2752]	26/10/28	1,161	1,165	1,145	1,147	-14.0	-1.21	88,000	58,840,301,568
[2752]	26/10/27	1,170	1,173	1,160	1,161	-8.0	-0.68	48,400	59,558,490,112
[2752]	26/10/26	1,175	1,178	1,166	1,169	-5.0	-0.43	64,900	59,968,884,736
[2752]	26/10/23	1,178	1,187	1,170	1,174	+3.0	+0.26	127,100	60,225,384,448
[2752]	26/10/22	1,170	1,173	1,169	1,171	+1.0	+0.09	34,800	60,071,485,440
[2752]	26/10/21	1,173	1,177	1,169	1,170	0	+0.00	70,300	60,020,187,136
[2752]	26/10/20	1,174	1,176	1,165	1,170	+4.0	+0.34	61,400	60,020,187,136
[2752]	26/10/19	1,174	1,175	1,165	1,166	+3.0	+0.26	62,800	59,814,989,824
[2752]	26/10/16	1,162	1,166	1,157	1,163	0	+0.00	58,900	59,661,090,816
[2752]	26/10/15	1,163	1,169	1,162	1,163	0	+0.00	55,500	59,661,090,816
[2752]	26/10/14	1,170	1,173	1,160	1,163	-6.0	-0.51	61,800	59,661,090,816
[2752]	26/10/13	1,156	1,173	1,156	1,169	+17.0	+1.48	105,200	59,968,884,736
[2752]	26/10/09	1,146	1,155	1,145	1,152	+7.0	+0.61	57,000	59,096,797,184
[2752]	26/10/08	1,144	1,148	1,140	1,145	-3.0	-0.26	54,700	58,737,704,960
[2752]	26/10/07	1,149	1,153	1,146	1,148	-4.0	-0.35	48,900	58,891,599,872
[2752]	26/10/06	1,151	1,160	1,150	1,152	+2.0	+0.17	53,700	59,096,797,184
[2752]	26/10/05	1,149	1,154	1,142	1,150	+1.0	+0.09	62,700	58,994,200,576
[2752]	26/10/02	1,159	1,159	1,148	1,149	-16.0	-1.37	73,600	58,942,902,272
[2752]	26/10/01	1,156	1,166	1,152	1,165	+2.0	+0.17	71,600	59,763,687,424
[2752]	26/09/30	1,156	1,163	1,153	1,163	+12.0	+1.04	82,900	59,661,090,816
[2752]	26/09/29	1,151	1,158	1,149	1,151	-4.0	-0.35	80,300	59,045,498,880
[2752]	26/09/28	1,170	1,172	1,155	1,155	-17.0	-1.45	119,300	59,250,696,192
[2752]	26/09/25	1,168	1,174	1,163	1,172	+5.0	+0.43	81,800	60,122,783,744
[2752]	26/09/24	1,166	1,168	1,162	1,167	+1.0	+0.09	67,000	59,866,288,128
[2752]	26/09/18	1,152	1,167	1,152	1,166	+13.0	+1.13	98,200	59,814,989,824
[2752]	26/09/17	1,146	1,158	1,146	1,153	+7.0	+0.61	67,700	59,148,095,488
[2752]	26/09/16	1,146	1,152	1,145	1,146	0	+0.00	46,500	58,789,003,264
[2752]	26/09/15	1,153	1,156	1,145	1,146	-6.0	-0.52	55,200	58,789,003,264
[2752]	26/09/14	1,153	1,157	1,147	1,152	+4.0	+0.35	57,100	59,096,797,184
[2752]	26/09/11	1,148	1,154	1,145	1,148	-1.0	-0.09	82,000	58,891,599,872
[2752]	26/09/10	1,152	1,155	1,146	1,149	-1.0	-0.09	56,100	58,942,902,272
[2752]	26/09/09	1,155	1,158	1,147	1,150	-5.0	-0.43	61,800	58,994,200,576
[2752]	26/09/08	1,147	1,155	1,144	1,155	+10.0	+0.87	66,000	59,250,696,192
[2752]	26/09/07	1,144	1,149	1,139	1,145	-5.0	-0.43	76,000	58,737,704,960
[2752]	26/09/04	1,141	1,160	1,139	1,150	+7.0	+0.61	113,700	58,994,200,576
[2752]	26/09/03	1,148	1,157	1,142	1,143	-3.0	-0.26	89,700	58,635,104,256
[2752]	26/09/02	1,152	1,155	1,145	1,146	-5.0	-0.43	78,100	58,789,003,264
[2752]	26/09/01	1,155	1,158	1,149	1,151	-6.0	-0.52	70,500	59,045,498,880
[2752]	26/08/31	1,152	1,158	1,145	1,157	+11.0	+0.96	98,700	59,353,292,800
[2752]	26/08/28	1,141	1,150	1,137	1,146	+5.0	+0.44	81,300	58,789,003,264
[2752]	26/08/27	1,148	1,148	1,136	1,141	-2.0	-0.17	73,400	58,532,507,648
[2752]	26/08/26	1,141	1,149	1,141	1,143	-2.0	-0.17	68,900	58,635,104,256
[2752]	26/08/25	1,148	1,151	1,142	1,145	+1.0	+0.09	96,600	58,737,704,960
[2752]	26/08/24	1,128	1,144	1,126	1,144	+20.0	+1.78	74,800	58,686,402,560
[2752]	26/08/21	1,119	1,127	1,119	1,124	+5.0	+0.45	64,300	57,660,416,000
[2752]	26/08/20	1,131	1,134	1,116	1,119	-12.0	-1.06	89,800	57,403,920,384
[2752]	26/08/19	1,129	1,132	1,123	1,131	+11.0	+0.98	78,900	58,019,512,320
[2752]	26/08/18	1,110	1,127	1,109	1,120	+13.0	+1.17	80,400	57,419,558,912
[2752]	26/08/17	1,120	1,120	1,107	1,107	-13.0	-1.16	84,500	56,753,082,368
[2752]	26/08/14	1,116	1,126	1,105	1,120	+5.0	+0.45	121,700	57,419,558,912
[2752]	26/08/13	1,093	1,120	1,093	1,115	+22.0	+2.01	137,100	57,163,223,040
[2752]	26/08/12	1,079	1,099	1,072	1,093	-12.0	-1.09	234,500	56,035,336,192
[2752]	26/08/10	1,092	1,109	1,087	1,105	+16.0	+1.47	106,800	56,650,547,200
[2752]	26/08/07	1,078	1,096	1,076	1,089	+14.0	+1.30	181,400	55,830,269,952
[2752]	26/08/06	1,086	1,087	1,073	1,075	-7.0	-0.65	282,500	55,112,523,776
[2752]	26/08/05	1,085	1,088	1,082	1,082	-3.0	-0.28	91,800	55,471,394,816
[2752]	26/08/04	1,103	1,103	1,085	1,085	-18.0	-1.63	166,400	55,625,199,616
[2752]	26/08/03	1,135	1,138	1,100	1,103	-30.0	-2.65	173,200	56,548,012,032
[2752]	26/07/31	1,145	1,145	1,131	1,133	-55.0	-4.63	199,400	58,086,035,456
[2752]	26/07/30	1,135	1,188	1,126	1,188	+54.0	+4.76	381,000	60,905,746,432
[2752]	26/07/29	1,125	1,146	1,121	1,134	+11.0	+0.98	184,600	58,137,305,088
[2752]	26/07/28	1,123	1,126	1,117	1,123	+7.0	+0.63	68,700	57,573,363,712
[2752]	26/07/27	1,103	1,122	1,103	1,116	+19.0	+1.73	113,300	57,214,488,576
[2752]	26/07/24	1,088	1,100	1,087	1,097	+9.0	+0.83	69,300	56,240,406,528
[2752]	26/07/23	1,088	1,096	1,084	1,088	0	+0.00	82,200	55,779,000,320
[2752]	26/07/22	1,092	1,094	1,086	1,088	-7.0	-0.64	114,800	55,779,000,320
[2752]	26/07/21	1,110	1,114	1,093	1,095	-15.0	-1.35	96,800	56,137,871,360
[2752]	26/07/17	1,101	1,115	1,100	1,110	+13	+1.19	97,000	-
[2752]	26/07/16	1,099	1,106	1,097	1,097	+3	+0.27	70,000	-
[2752]	26/07/15	1,097	1,099	1,092	1,094	+1	+0.09	67,400	-
[2752]	26/07/14	1,094	1,102	1,090	1,093	+7	+0.64	76,600	-
[2752]	26/07/13	1,087	1,098	1,086	1,086	0	0.00	91,800	-
[2752]	26/07/10	1,098	1,099	1,085	1,086	-7	-0.64	95,800	-
[2752]	26/07/09	1,106	1,107	1,091	1,093	-7	-0.64	83,500	-
[2752]	26/07/08	1,101	1,115	1,100	1,100	+1	+0.09	131,900	-
[2752]	26/07/07	1,094	1,103	1,093	1,099	+8	+0.73	97,300	-
[2752]	26/07/06	1,087	1,097	1,086	1,091	+12	+1.11	83,600	-
[2752]	26/07/03	1,089	1,098	1,078	1,079	+2	+0.19	117,000	-
[2752]	26/07/02	1,085	1,106	1,076	1,077	0	0.00	151,300	-
[2752]	26/07/01	1,099	1,099	1,076	1,077	-31	-2.80	206,500	-
[2752]	26/06/30	1,101	1,116	1,099	1,108	+6	+0.54	125,800	-
[2752]	26/06/29	1,098	1,109	1,095	1,102	-56	-4.84	405,900	-
[2752]	26/06/26	1,161	1,163	1,158	1,158	-4	-0.34	231,700	-
[2752]	26/06/25	1,166	1,168	1,162	1,162	0	0.00	107,800	-
[2752]	26/06/24	1,164	1,164	1,162	1,162	-2	-0.17	66,300	-
[2752]	26/06/23	1,169	1,170	1,164	1,164	-6	-0.51	65,400	-
[2752]	26/06/22	1,171	1,171	1,169	1,170	-2	-0.17	49,400	-
[2752]	26/06/19	1,167	1,172	1,165	1,172	+5	+0.43	65,800	-
[2752]	26/06/18	1,171	1,172	1,167	1,167	-3	-0.26	64,800	-
[2752]	26/06/17	1,170	1,176	1,169	1,170	0	0.00	103,800	-
[2752]	26/06/16	1,175	1,175	1,170	1,170	-3	-0.26	61,500	-
[2752]	26/06/15	1,176	1,177	1,173	1,173	-2	-0.17	77,600	-
[2752]	26/06/12	1,177	1,179	1,171	1,175	0	0.00	108,000	-
[2752]	26/06/11	1,175	1,180	1,167	1,175	+8	+0.69	167,800	-
[2752]	26/06/10	1,163	1,173	1,160	1,167	+6	+0.52	163,600	-
[2752]	26/06/09	1,160	1,162	1,155	1,161	+2	+0.17	86,700	-
[2752]	26/06/08	1,153	1,159	1,151	1,159	+5	+0.43	104,400	-
[2752]	26/06/05	1,151	1,159	1,146	1,154	+4	+0.35	82,700	-
[2752]	26/06/04	1,150	1,153	1,144	1,150	0	0.00	74,300	-
[2752]	26/06/03	1,143	1,152	1,143	1,150	+9	+0.79	136,800	-
[2752]	26/06/02	1,142	1,146	1,138	1,141	0	0.00	92,900	-
[2752]	26/06/01	1,144	1,146	1,132	1,141	+1	+0.09	111,600	-
[2752]	26/05/29	1,144	1,147	1,137	1,140	0	0.00	140,700	-
[2752]	26/05/28	1,134	1,140	1,128	1,140	+11	+0.97	104,200	-
[2752]	26/05/27	1,125	1,130	1,122	1,129	+1	+0.09	80,500	-
[2752]	26/05/26	1,135	1,135	1,126	1,128	-7	-0.62	63,100	-
[2752]	26/05/25	1,139	1,140	1,127	1,135	-1	-0.09	93,500	-
[2752]	26/05/22	1,125	1,137	1,124	1,136	+11.0	+0.98	81,700	-
[2752]	26/05/21	1,121	1,128	1,121	1,125	+4.0	+0.36	42,700	-
[2752]	26/05/20	1,131	1,132	1,121	1,121	-5.0	-0.44	80,000	-
[2752]	26/05/19	1,121	1,132	1,121	1,126	+5.0	+0.45	137,500	-
[2752]	26/05/18	1,111	1,124	1,109	1,121	+21.0	+1.91	191,800	-
[2752]	26/05/15	1,101	1,102	1,094	1,100	-1.0	-0.09	73,600	-
[2752]	26/05/14	1,103	1,105	1,101	1,101	-2.0	-0.18	46,500	-
[2752]	26/05/13	1,102	1,104	1,098	1,103	+3.0	+0.27	44,400	-
[2752]	26/05/12	1,099	1,100	1,097	1,100	+1.0	+0.09	29,600	-
[2752]	26/05/11	1,088	1,099	1,086	1,099	+11.0	+1.01	61,100	-
[2752]	26/05/08	1,090	1,093	1,088	1,088	0	+0.00	60,000	-
[2752]	26/05/07	1,096	1,098	1,087	1,088	-7.0	-0.64	74,000	-
[2752]	26/05/01	1,098	1,101	1,093	1,095	-2.0	-0.18	55,400	-
[2752]	26/04/30	1,108	1,108	1,096	1,097	-11.0	-0.99	74,900	-
[2752]	26/04/28	1,095	1,108	1,088	1,108	+18.0	+1.65	92,700	-
[2752]	26/04/27	1,082	1,095	1,082	1,090	+9	+0.83	50,500	-
[2752]	26/04/24	1,085	1,090	1,080	1,081	-4	-0.37	39,200	-
[2752]	26/04/23	1,091	1,093	1,085	1,085	-8	-0.73	67,200	-
[2752]	26/04/22	1,100	1,101	1,093	1,093	-7	-0.64	61,600	-
[2752]	26/04/21	1,105	1,105	1,100	1,100	-5	-0.45	48,100	-
[2752]	26/04/20	1,100	1,105	1,098	1,105	+10	+0.91	58,400	-
[2752]	26/04/17	1,094	1,099	1,094	1,095	+1	+0.09	34,700	-
[2752]	26/04/16	1,099	1,102	1,094	1,094	-4	-0.36	57,900	-
[2752]	26/04/15	1,090	1,100	1,090	1,098	+15	+1.39	57,500	-
[2752]	26/04/14	1,099	1,104	1,081	1,083	-15	-1.37	99,900	-
[2752]	26/04/13	1,103	1,108	1,098	1,098	-5	-0.45	92,000	-
[2752]	26/04/10	1,106	1,109	1,100	1,103	-3	-0.27	71,600	-
[2752]	26/04/09	1,113	1,116	1,105	1,106	-6	-0.54	89,700	-
[2752]	26/04/08	1,111	1,113	1,107	1,112	+3	+0.27	106,300	-
[2752]	26/04/07	1,104	1,109	1,102	1,109	+9	+0.82	84,200	-
[2752]	26/04/06	1,101	1,105	1,100	1,100	+1	+0.09	72,400	-
[2752]	26/04/03	1,093	1,101	1,093	1,099	+7	+0.64	56,600	-
[2752]	26/04/02	1,097	1,101	1,091	1,092	+1	+0.09	157,300	-
[2752]	26/04/01	1,093	1,096	1,083	1,091	+11	+1.02	231,800	-
[2752]	26/03/31	1,096	1,096	1,080	1,080	-13	-1.19	266,200	-
[2752]	26/03/30	1,084	1,093	1,081	1,093	-1	-0.09	372,700	-
[2752]	26/03/27	1,090	1,094	1,086	1,094	+9	+0.83	241,300	-
[2752]	26/03/26	1,086	1,086	1,074	1,085	+1	+0.09	134,000	-
[2752]	26/03/25	1,085	1,087	1,080	1,084	+3	+0.28	102,000	-
[2752]	26/03/24	1,075	1,084	1,075	1,081	+18	+1.69	86,100	-
[2752]	26/03/23	1,073	1,073	1,063	1,063	-22	-2.03	144,400	-
[2752]	26/03/19	1,085	1,086	1,076	1,085	-3	-0.28	124,300	-
[2752]	26/03/18	1,083	1,088	1,083	1,088	+3	+0.28	58,400	-
[2752]	26/03/17	1,081	1,088	1,080	1,085	+11	+1.02	85,500	-
[2752]	26/03/16	1,081	1,082	1,073	1,074	-3	-0.28	71,300	-
[2752]	26/03/13	1,076	1,083	1,076	1,077	-6	-0.55	85,100	-
[2752]	26/03/12	1,087	1,087	1,075	1,083	-5	-0.46	93,200	-
[2752]	26/03/11	1,084	1,088	1,082	1,088	+5	+0.46	88,000	-
[2752]	26/03/10	1,080	1,083	1,072	1,083	+11	+1.03	109,400	-
[2752]	26/03/09	1,064	1,079	1,060	1,072	+3	+0.28	165,000	-
[2752]	26/03/06	1,065	1,070	1,061	1,069	+1	+0.09	66,700	-
[2752]	26/03/05	1,071	1,081	1,068	1,068	+3	+0.28	109,500	-
[2752]	26/03/04	1,066	1,070	1,056	1,065	-5	-0.47	159,800	-
[2752]	26/03/03	1,075	1,076	1,065	1,070	-9	-0.83	123,200	-
[2752]	26/03/02	1,082	1,087	1,077	1,079	-6	-0.55	109,600	-
[2752]	26/02/27	1,079	1,085	1,077	1,085	+10	+0.93	116,600	-
[2752]	26/02/26	1,076	1,079	1,074	1,075	-1	-0.09	101,600	-
[2752]	26/02/25	1,067	1,077	1,064	1,076	+10	+0.94	137,300	-
[2752]	26/02/24	1,056	1,068	1,056	1,066	+8	+0.76	139,600	-
[2752]	26/02/20	1,060	1,061	1,051	1,058	-3	-0.28	144,700	-
[2752]	26/02/19	1,064	1,065	1,060	1,061	0	0.00	89,100	-
[2752]	26/02/18	1,060	1,064	1,060	1,061	+4	+0.38	84,400	-
[2752]	26/02/17	1,066	1,069	1,057	1,057	-9	-0.84	158,800	-
[2752]	26/02/16	1,074	1,078	1,065	1,066	-5	-0.47	163,900	-
[2752]	26/02/13	1,074	1,075	1,069	1,071	-3	-0.28	120,300	-
[2752]	26/02/12	1,070	1,077	1,068	1,074	+5	+0.47	158,000	-
[2752]	26/02/10	1,069	1,074	1,066	1,069	0	0.00	126,000	-
[2752]	26/02/09	1,075	1,078	1,068	1,069	-2	-0.19	119,900	-
[2752]	26/02/06	1,078	1,079	1,070	1,071	-4	-0.37	98,100	-
[2752]	26/02/05	1,084	1,087	1,075	1,075	-6	-0.56	137,700	-
[2752]	26/02/04	1,074	1,082	1,071	1,081	+10	+0.93	99,200	-
[2752]	26/02/03	1,071	1,077	1,068	1,071	0	0.00	130,800	-
[2752]	26/02/02	1,075	1,079	1,071	1,071	0	0.00	97,800	-
[2752]	26/01/30	1,065	1,071	1,061	1,071	+8	+0.75	107,000	-
[2752]	26/01/29	1,051	1,067	1,045	1,063	+13	+1.24	226,300	-
[2752]	26/01/28	1,061	1,061	1,050	1,050	-12	-1.13	233,700	-
[2752]	26/01/27	1,071	1,071	1,061	1,062	-7	-0.65	168,000	-
[2752]	26/01/26	1,075	1,077	1,066	1,069	-10	-0.93	151,800	-
[2752]	26/01/23	1,070	1,080	1,070	1,079	+10	+0.94	103,500	-
[2752]	26/01/22	1,068	1,072	1,063	1,069	+1	+0.09	223,500	-
[2752]	26/01/21	1,077	1,079	1,068	1,068	-11	-1.02	225,500	-
[2752]	26/01/20	1,078	1,082	1,071	1,079	+2	+0.19	250,200	-
[2752]	26/01/19	1,092	1,092	1,077	1,077	-16	-1.46	350,700	-
[2752]	26/01/16	1,100	1,101	1,091	1,093	-6	-0.55	120,400	-
[2752]	26/01/15	1,084	1,101	1,084	1,099	+15	+1.38	193,700	-
[2752]	26/01/14	1,092	1,092	1,083	1,084	-6	-0.55	265,500	-
[2752]	26/01/13	1,102	1,103	1,090	1,090	-11	-1.00	324,600	-
[2752]	26/01/09	1,101	1,103	1,100	1,101	+1	+0.09	203,200	-
[2752]	26/01/08	1,110	1,110	1,100	1,100	-7	-0.63	322,000	-
[2752]	26/01/07	1,113	1,117	1,107	1,107	-3	-0.27	202,700	-
[2752]	26/01/06	1,114	1,116	1,108	1,110	-3	-0.27	229,500	-
[2752]	26/01/05	1,131	1,131	1,113	1,113	-22	-1.94	238,700	-
[2752]	25/12/30	1,140	1,143	1,134	1,135	-7	-0.61	184,600	-
[2752]	25/12/29	1,122	1,143	1,122	1,142	-37	-3.14	690,200	-
[2752]	25/12/26	1,171	1,179	1,169	1,179	+5	+0.43	745,200	-
[2752]	25/12/25	1,177	1,177	1,174	1,174	-4	-0.34	257,500	-
[2752]	25/12/24	1,179	1,182	1,178	1,178	+2	+0.17	193,400	-
[2752]	25/12/23	1,177	1,179	1,176	1,176	0	0.00	141,300	-
[2752]	25/12/22	1,182	1,183	1,175	1,176	-1	-0.08	181,300	-
[2752]	25/12/19	1,179	1,183	1,177	1,177	+1	+0.09	242,600	-
[2752]	25/12/18	1,172	1,178	1,171	1,176	+6	+0.51	90,200	-
[2752]	25/12/17	1,175	1,175	1,170	1,170	0	0.00	69,700	-
[2752]	25/12/16	1,170	1,177	1,170	1,170	+1	+0.09	102,500	-
[2752]	25/12/15	1,171	1,173	1,168	1,169	+6	+0.52	106,000	-
[2752]	25/12/12	1,167	1,167	1,162	1,163	+2	+0.17	82,700	-
[2752]	25/12/11	1,170	1,172	1,161	1,161	-6	-0.51	87,200	-
[2752]	25/12/10	1,165	1,172	1,164	1,167	+5	+0.43	93,800	-
[2752]	25/12/09	1,164	1,166	1,161	1,162	+2	+0.17	67,200	-
[2752]	25/12/08	1,151	1,163	1,151	1,160	+10	+0.87	120,100	-
[2752]	25/12/05	1,155	1,157	1,150	1,150	-4	-0.35	99,500	-
[2752]	25/12/04	1,159	1,161	1,154	1,154	-5	-0.43	127,000	-
[2752]	25/12/03	1,170	1,173	1,159	1,159	-10	-0.86	115,900	-
[2752]	25/12/02	1,170	1,173	1,166	1,169	0	0.00	85,400	-
[2752]	25/12/01	1,178	1,180	1,165	1,169	-7	-0.60	140,400	-
[2752]	25/11/28	1,180	1,183	1,173	1,176	-3	-0.25	136,100	-
[2752]	25/11/27	1,175	1,180	1,171	1,179	+4	+0.34	117,700	-
[2752]	25/11/26	1,160	1,175	1,160	1,175	+17	+1.47	101,300	-
[2752]	25/11/25	1,175	1,177	1,158	1,158	-12	-1.03	142,100	-
[2752]	25/11/21	1,147	1,170	1,147	1,170	+22	+1.92	117,500	-
[2752]	25/11/20	1,163	1,164	1,148	1,148	-14	-1.20	144,900	-
[2752]	25/11/19	1,160	1,167	1,151	1,162	+7	+0.61	165,300	-
[2752]	25/11/18	1,154	1,161	1,145	1,155	0	0.00	141,100	-
[2752]	25/11/17	1,152	1,160	1,139	1,155	+8	+0.70	332,100	-
[2752]	25/11/14	1,148	1,151	1,144	1,147	+3	+0.26	169,000	-
[2752]	25/11/13	1,147	1,152	1,141	1,144	-2	-0.17	81,800	-
[2752]	25/11/12	1,146	1,149	1,140	1,146	+2	+0.17	97,900	-
[2752]	25/11/11	1,135	1,144	1,127	1,144	+13	+1.15	131,300	-
[2752]	25/11/10	1,130	1,134	1,119	1,131	+11	+0.98	143,000	-
[2752]	25/11/07	1,108	1,120	1,108	1,120	+13	+1.17	145,200	-
[2752]	25/11/06	1,105	1,112	1,102	1,107	+2	+0.18	91,100	-
[2752]	25/11/05	1,105	1,111	1,100	1,105	+2	+0.18	167,400	-
[2752]	25/11/04	1,112	1,114	1,102	1,103	-9	-0.81	163,500	-
[2752]	25/10/31	1,109	1,114	1,108	1,112	+6	+0.54	92,700	-
[2752]	25/10/30	1,113	1,116	1,104	1,106	-8	-0.72	226,200	-
[2752]	25/10/29	1,124	1,124	1,114	1,114	-9	-0.80	131,600	-
[2752]	25/10/28	1,122	1,124	1,117	1,123	+2	+0.18	68,000	-
[2752]	25/10/27	1,124	1,126	1,117	1,121	+6	+0.54	75,900	-
[2752]	25/10/24	1,123	1,126	1,114	1,115	-7	-0.62	100,500	-
[2752]	25/10/23	1,128	1,132	1,121	1,122	-4	-0.36	102,100	-
[2752]	25/10/22	1,117	1,126	1,116	1,126	+14	+1.26	117,800	-
[2752]	25/10/21	1,110	1,114	1,108	1,112	+4	+0.36	93,500	-
[2752]	25/10/20	1,118	1,123	1,107	1,108	-8	-0.72	201,900	-
[2752]	25/10/17	1,114	1,118	1,112	1,116	+2	+0.18	74,000	-
[2752]	25/10/16	1,118	1,123	1,110	1,114	-5	-0.45	156,200	-
[2752]	25/10/15	1,125	1,129	1,117	1,119	-1	-0.09	124,800	-
[2752]	25/10/14	1,119	1,123	1,113	1,120	-5	-0.44	181,400	-
[2752]	25/10/10	1,120	1,127	1,119	1,125	0	0.00	119,500	-
[2752]	25/10/09	1,133	1,135	1,120	1,125	-10	-0.88	171,400	-
[2752]	25/10/08	1,155	1,161	1,135	1,135	-25	-2.16	153,500	-
[2752]	25/10/07	1,150	1,160	1,149	1,160	+5	+0.43	108,300	-
[2752]	25/10/06	1,150	1,155	1,147	1,155	+17	+1.49	157,700	-
[2752]	25/10/03	1,134	1,143	1,127	1,138	+3	+0.26	149,500	-
[2752]	25/10/02	1,150	1,152	1,135	1,135	-15	-1.30	175,500	-
[2752]	25/10/01	1,150	1,156	1,140	1,150	0	0.00	226,900	-
[2752]	25/09/30	1,165	1,167	1,150	1,150	-15	-1.29	385,600	-
[2752]	25/09/29	1,187	1,189	1,165	1,165	-28	-2.35	390,500	-
[2752]	25/09/26	1,192	1,194	1,184	1,193	+3	+0.25	274,100	-
[2752]	25/09/25	1,180	1,191	1,177	1,190	+2	+0.17	289,200	-
[2752]	25/09/24	1,189	1,191	1,180	1,188	-1	-0.08	234,600	-
[2752]	25/09/22	1,190	1,192	1,184	1,189	+3	+0.25	182,600	-
[2752]	25/09/19	1,182	1,186	1,172	1,186	+7	+0.59	439,200	-
[2752]	25/09/18	1,180	1,182	1,170	1,179	+4	+0.34	134,000	-
[2752]	25/09/17	1,180	1,180	1,171	1,175	-4	-0.34	83,200	-
[2752]	25/09/16	1,180	1,183	1,173	1,179	-1	-0.08	135,700	-
[2752]	25/09/12	1,172	1,180	1,172	1,180	+8	+0.68	155,300	-
[2752]	25/09/11	1,175	1,178	1,166	1,172	-2	-0.17	100,200	-
[2752]	25/09/10	1,170	1,177	1,168	1,174	+9	+0.77	158,000	-
[2752]	25/09/09	1,166	1,168	1,160	1,165	-1	-0.09	115,900	-
[2752]	25/09/08	1,151	1,167	1,151	1,166	+18	+1.57	181,200	-
[2752]	25/09/05	1,156	1,156	1,147	1,148	-8	-0.69	93,000	-