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
[2753]	26/10/29	1,281	1,286	1,272	1,282	+1.0	+0.08	134,700	26,339,676,160
[2753]	26/10/28	1,306	1,307	1,281	1,281	-31.0	-2.36	64,800	26,319,130,624
[2753]	26/10/27	1,310	1,319	1,305	1,312	-5.0	-0.38	39,800	26,956,050,432
[2753]	26/10/26	1,314	1,325	1,311	1,317	-12.0	-0.90	38,200	27,058,778,112
[2753]	26/10/23	1,331	1,356	1,324	1,329	+1.0	+0.08	58,800	27,305,328,640
[2753]	26/10/22	1,332	1,337	1,323	1,328	-8.0	-0.60	42,100	27,284,783,104
[2753]	26/10/21	1,339	1,350	1,336	1,336	-5.0	-0.37	52,700	27,449,149,440
[2753]	26/10/20	1,322	1,341	1,322	1,341	+19.0	+1.44	58,100	27,551,877,120
[2753]	26/10/19	1,313	1,325	1,305	1,322	+11.0	+0.84	57,300	27,161,507,840
[2753]	26/10/16	1,300	1,316	1,300	1,311	+5.0	+0.38	54,500	26,935,504,896
[2753]	26/10/15	1,280	1,307	1,277	1,306	+32.0	+2.51	94,500	26,832,775,168
[2753]	26/10/14	1,277	1,283	1,265	1,274	-2.0	-0.16	62,600	26,175,311,872
[2753]	26/10/13	1,272	1,287	1,271	1,276	+2.0	+0.16	64,200	26,216,402,944
[2753]	26/10/09	1,263	1,284	1,262	1,274	+11.0	+0.87	57,100	26,175,311,872
[2753]	26/10/08	1,279	1,279	1,263	1,263	-17.0	-1.33	119,800	25,949,306,880
[2753]	26/10/07	1,292	1,293	1,280	1,280	-12.0	-0.93	110,900	26,298,585,088
[2753]	26/10/06	1,320	1,324	1,292	1,292	-42.0	-3.15	151,900	26,545,135,616
[2753]	26/10/05	1,360	1,362	1,291	1,334	-41.0	-2.98	192,000	27,408,056,320
[2753]	26/10/02	1,391	1,391	1,373	1,375	-16.0	-1.15	25,500	28,250,433,536
[2753]	26/10/01	1,366	1,394	1,366	1,391	+12.0	+0.87	34,100	28,579,166,208
[2753]	26/09/30	1,370	1,383	1,364	1,379	+2.0	+0.15	40,000	28,332,617,728
[2753]	26/09/29	1,378	1,383	1,353	1,377	-1.0	-0.07	73,700	28,291,524,608
[2753]	26/09/28	1,380	1,387	1,373	1,378	+1.0	+0.07	58,300	28,312,070,144
[2753]	26/09/25	1,382	1,386	1,375	1,377	-7.0	-0.51	43,800	28,291,524,608
[2753]	26/09/24	1,401	1,403	1,384	1,384	-19.0	-1.35	33,000	28,435,345,408
[2753]	26/09/18	1,399	1,409	1,399	1,403	-2.0	-0.14	34,400	28,825,714,688
[2753]	26/09/17	1,395	1,408	1,395	1,405	+11.0	+0.79	22,700	28,866,807,808
[2753]	26/09/16	1,400	1,405	1,394	1,394	-2.0	-0.14	19,600	28,640,802,816
[2753]	26/09/15	1,405	1,408	1,396	1,396	-5.0	-0.36	19,600	28,681,895,936
[2753]	26/09/14	1,388	1,405	1,388	1,401	+13.0	+0.94	23,000	28,784,623,616
[2753]	26/09/11	1,373	1,392	1,371	1,388	+7.0	+0.51	37,100	28,517,529,600
[2753]	26/09/10	1,380	1,385	1,372	1,381	-2.0	-0.14	20,400	28,373,708,800
[2753]	26/09/09	1,379	1,388	1,373	1,383	-4.0	-0.29	15,900	28,414,799,872
[2753]	26/09/08	1,380	1,390	1,375	1,387	+5.0	+0.36	19,600	28,496,982,016
[2753]	26/09/07	1,394	1,394	1,382	1,382	-13.0	-0.93	25,800	28,394,254,336
[2753]	26/09/04	1,391	1,401	1,388	1,395	+5.0	+0.36	21,600	28,661,348,352
[2753]	26/09/03	1,390	1,400	1,390	1,390	0	+0.00	18,400	28,558,620,672
[2753]	26/09/02	1,405	1,405	1,390	1,390	-19.0	-1.35	41,500	28,558,620,672
[2753]	26/09/01	1,405	1,417	1,405	1,409	0	+0.00	35,600	28,948,989,952
[2753]	26/08/31	1,400	1,414	1,393	1,409	+4.0	+0.28	40,500	28,948,989,952
[2753]	26/08/28	1,395	1,405	1,387	1,405	+4.0	+0.29	36,100	28,866,807,808
[2753]	26/08/27	1,408	1,409	1,395	1,401	-8.0	-0.57	27,800	28,784,623,616
[2753]	26/08/26	1,400	1,410	1,400	1,409	+5.0	+0.36	23,500	28,948,989,952
[2753]	26/08/25	1,395	1,409	1,392	1,404	+10.0	+0.72	38,100	28,846,260,224
[2753]	26/08/24	1,386	1,407	1,386	1,394	+3.0	+0.22	33,800	28,640,802,816
[2753]	26/08/21	1,395	1,399	1,386	1,391	-6.0	-0.43	22,400	28,579,166,208
[2753]	26/08/20	1,394	1,402	1,387	1,397	+3.0	+0.22	29,400	28,702,441,472
[2753]	26/08/19	1,390	1,405	1,380	1,394	+3.0	+0.22	43,200	28,640,802,816
[2753]	26/08/18	1,388	1,397	1,376	1,391	+3.0	+0.22	29,800	28,579,166,208
[2753]	26/08/17	1,380	1,398	1,373	1,388	+8.0	+0.58	46,000	28,517,529,600
[2753]	26/08/14	1,371	1,383	1,365	1,380	+9.0	+0.66	32,000	28,353,163,264
[2753]	26/08/13	1,369	1,378	1,364	1,371	+7.0	+0.51	24,300	28,168,251,392
[2753]	26/08/12	1,380	1,380	1,361	1,364	-1.0	-0.07	27,300	28,024,430,592
[2753]	26/08/10	1,370	1,371	1,355	1,365	0	+0.00	20,400	28,044,976,128
[2753]	26/08/07	1,349	1,369	1,347	1,365	+25.0	+1.87	52,500	28,044,976,128
[2753]	26/08/06	1,329	1,346	1,329	1,340	+11.0	+0.83	26,900	27,531,331,584
[2753]	26/08/05	1,330	1,339	1,328	1,329	-1.0	-0.08	37,800	27,305,328,640
[2753]	26/08/04	1,339	1,344	1,330	1,330	-9.0	-0.67	34,700	27,325,874,176
[2753]	26/08/03	1,358	1,368	1,339	1,339	-19.0	-1.40	53,700	27,510,786,048
[2753]	26/07/31	1,369	1,384	1,353	1,358	-21.0	-1.52	34,900	27,901,155,328
[2753]	26/07/30	1,385	1,390	1,368	1,379	-6.0	-0.43	48,200	28,332,617,728
[2753]	26/07/29	1,358	1,391	1,352	1,385	+35.0	+2.59	55,900	28,455,890,944
[2753]	26/07/28	1,343	1,357	1,342	1,350	+1.0	+0.07	37,400	27,736,788,992
[2753]	26/07/27	1,331	1,353	1,331	1,349	+18.0	+1.35	26,900	27,716,243,456
[2753]	26/07/24	1,333	1,345	1,327	1,331	-7.0	-0.52	33,900	27,346,419,712
[2753]	26/07/23	1,341	1,346	1,333	1,338	-7.0	-0.52	14,300	27,490,240,512
[2753]	26/07/22	1,341	1,349	1,331	1,345	-1.0	-0.07	21,200	27,634,061,312
[2753]	26/07/21	1,355	1,361	1,339	1,346	+5.0	+0.37	40,600	27,654,606,848
[2753]	26/07/17	1,343	1,354	1,335	1,341	-2	-0.15	26,100	-
[2753]	26/07/16	1,339	1,345	1,331	1,343	+12	+0.90	15,600	-
[2753]	26/07/15	1,344	1,344	1,327	1,331	-2	-0.15	22,400	-
[2753]	26/07/14	1,330	1,343	1,330	1,333	+14	+1.06	24,100	-
[2753]	26/07/13	1,330	1,335	1,319	1,319	-14	-1.05	29,600	-
[2753]	26/07/10	1,334	1,336	1,326	1,333	-1	-0.07	27,600	-
[2753]	26/07/09	1,332	1,341	1,328	1,334	0	0.00	25,800	-
[2753]	26/07/08	1,337	1,345	1,330	1,334	-4	-0.30	24,400	-
[2753]	26/07/07	1,315	1,346	1,315	1,338	+24	+1.83	42,900	-
[2753]	26/07/06	1,317	1,324	1,312	1,314	-2	-0.15	66,800	-
[2753]	26/07/03	1,339	1,339	1,312	1,316	-35	-2.59	122,300	-
[2753]	26/07/02	1,351	1,358	1,341	1,351	+19	+1.43	32,300	-
[2753]	26/07/01	1,355	1,355	1,330	1,332	-24	-1.77	44,900	-
[2753]	26/06/30	1,365	1,374	1,356	1,356	-6	-0.44	27,300	-
[2753]	26/06/29	1,356	1,374	1,356	1,362	+7	+0.52	47,600	-
[2753]	26/06/26	1,339	1,355	1,334	1,355	+21	+1.57	46,800	-
[2753]	26/06/25	1,334	1,341	1,327	1,334	-3	-0.22	36,400	-
[2753]	26/06/24	1,327	1,339	1,326	1,337	+5	+0.38	31,000	-
[2753]	26/06/23	1,326	1,334	1,324	1,332	+4	+0.30	23,000	-
[2753]	26/06/22	1,340	1,341	1,324	1,328	+5	+0.38	22,800	-
[2753]	26/06/19	1,329	1,340	1,322	1,323	-6	-0.45	32,500	-
[2753]	26/06/18	1,340	1,341	1,320	1,329	-14	-1.04	23,800	-
[2753]	26/06/17	1,342	1,359	1,339	1,343	+5	+0.37	26,300	-
[2753]	26/06/16	1,339	1,339	1,329	1,338	-12	-0.89	26,700	-
[2753]	26/06/15	1,345	1,355	1,338	1,350	+15	+1.12	29,700	-
[2753]	26/06/12	1,341	1,345	1,329	1,335	-11	-0.82	34,500	-
[2753]	26/06/11	1,344	1,348	1,328	1,346	+2	+0.15	26,900	-
[2753]	26/06/10	1,318	1,345	1,318	1,344	+26	+1.97	37,600	-
[2753]	26/06/09	1,325	1,333	1,314	1,318	-5	-0.38	35,900	-
[2753]	26/06/08	1,304	1,340	1,304	1,323	+16	+1.22	43,500	-
[2753]	26/06/05	1,308	1,321	1,307	1,307	+7	+0.54	42,100	-
[2753]	26/06/04	1,293	1,301	1,282	1,300	+7	+0.54	26,400	-
[2753]	26/06/03	1,274	1,299	1,267	1,293	+16	+1.25	47,500	-
[2753]	26/06/02	1,290	1,290	1,272	1,277	-20	-1.54	61,300	-
[2753]	26/06/01	1,314	1,314	1,293	1,297	-28	-2.11	59,500	-
[2753]	26/05/29	1,310	1,342	1,310	1,325	+15	+1.15	38,400	-
[2753]	26/05/28	1,298	1,314	1,297	1,310	+12	+0.92	39,100	-
[2753]	26/05/27	1,297	1,302	1,286	1,298	0	0.00	43,300	-
[2753]	26/05/26	1,301	1,311	1,296	1,298	-6	-0.46	59,900	-
[2753]	26/05/25	1,332	1,332	1,304	1,304	-34	-2.54	63,900	-
[2753]	26/05/22	1,333	1,340	1,327	1,338	+8.0	+0.60	34,700	-
[2753]	26/05/21	1,338	1,345	1,330	1,330	-3.0	-0.23	37,500	-
[2753]	26/05/20	1,350	1,353	1,326	1,333	-19.0	-1.41	48,800	-
[2753]	26/05/19	1,341	1,360	1,341	1,352	+11.0	+0.82	38,200	-
[2753]	26/05/18	1,347	1,347	1,335	1,341	-11.0	-0.81	34,500	-
[2753]	26/05/15	1,354	1,354	1,333	1,352	+7.0	+0.52	33,000	-
[2753]	26/05/14	1,351	1,357	1,339	1,345	-17.0	-1.25	22,100	-
[2753]	26/05/13	1,341	1,365	1,340	1,362	+21.0	+1.57	38,100	-
[2753]	26/05/12	1,345	1,351	1,336	1,341	-1.0	-0.07	30,300	-
[2753]	26/05/11	1,338	1,348	1,333	1,342	-3.0	-0.22	36,700	-
[2753]	26/05/08	1,346	1,353	1,340	1,345	+4.0	+0.30	41,100	-
[2753]	26/05/07	1,350	1,354	1,330	1,341	-6.0	-0.45	53,700	-
[2753]	26/05/01	1,337	1,348	1,333	1,347	+14.0	+1.05	32,400	-
[2753]	26/04/30	1,348	1,348	1,325	1,333	-9.0	-0.67	49,900	-
[2753]	26/04/28	1,334	1,342	1,329	1,342	+10.0	+0.75	57,700	-
[2753]	26/04/27	1,335	1,342	1,328	1,332	+5	+0.38	51,500	-
[2753]	26/04/24	1,348	1,354	1,327	1,327	-16	-1.19	53,500	-
[2753]	26/04/23	1,356	1,358	1,342	1,343	-13	-0.96	66,200	-
[2753]	26/04/22	1,383	1,386	1,356	1,356	-32	-2.31	48,100	-
[2753]	26/04/21	1,418	1,419	1,388	1,388	-25	-1.77	44,100	-
[2753]	26/04/20	1,421	1,425	1,411	1,413	-12	-0.84	35,900	-
[2753]	26/04/17	1,423	1,434	1,419	1,425	-4	-0.28	24,600	-
[2753]	26/04/16	1,436	1,437	1,418	1,429	-1	-0.07	46,200	-
[2753]	26/04/15	1,418	1,433	1,416	1,430	+22	+1.56	58,400	-
[2753]	26/04/14	1,419	1,422	1,405	1,408	+2	+0.14	31,700	-
[2753]	26/04/13	1,445	1,445	1,403	1,406	-39	-2.70	56,000	-
[2753]	26/04/10	1,445	1,458	1,434	1,445	0	0.00	62,300	-
[2753]	26/04/09	1,450	1,462	1,440	1,445	-5	-0.34	45,500	-
[2753]	26/04/08	1,455	1,465	1,442	1,450	+11	+0.76	65,000	-
[2753]	26/04/07	1,430	1,442	1,419	1,439	-6	-0.42	66,400	-
[2753]	26/04/06	1,440	1,469	1,429	1,445	+9	+0.63	75,400	-
[2753]	26/04/03	1,405	1,490	1,405	1,436	+11	+0.77	154,200	-
[2753]	26/04/02	1,432	1,439	1,404	1,425	+5	+0.35	52,300	-
[2753]	26/04/01	1,419	1,421	1,407	1,420	+22	+1.57	56,900	-
[2753]	26/03/31	1,407	1,413	1,390	1,398	-2	-0.14	72,700	-
[2753]	26/03/30	1,382	1,400	1,380	1,400	-38	-2.64	172,400	-
[2753]	26/03/27	1,445	1,449	1,438	1,438	-3	-0.21	142,400	-
[2753]	26/03/26	1,453	1,454	1,429	1,441	-9	-0.62	62,000	-
[2753]	26/03/25	1,435	1,454	1,435	1,450	+15	+1.05	53,500	-
[2753]	26/03/24	1,438	1,448	1,431	1,435	+19	+1.34	42,400	-
[2753]	26/03/23	1,423	1,428	1,413	1,416	-5	-0.35	55,900	-
[2753]	26/03/19	1,446	1,452	1,421	1,421	-34	-2.34	65,500	-
[2753]	26/03/18	1,445	1,455	1,440	1,455	+12	+0.83	47,700	-
[2753]	26/03/17	1,430	1,444	1,429	1,443	+25	+1.76	43,500	-
[2753]	26/03/16	1,435	1,435	1,417	1,418	-20	-1.39	59,000	-
[2753]	26/03/13	1,437	1,447	1,436	1,438	-1	-0.07	53,500	-
[2753]	26/03/12	1,435	1,450	1,425	1,439	-1	-0.07	74,600	-
[2753]	26/03/11	1,457	1,470	1,440	1,440	-13	-0.89	55,700	-
[2753]	26/03/10	1,470	1,470	1,450	1,453	+6	+0.41	55,000	-
[2753]	26/03/09	1,450	1,457	1,425	1,447	-10	-0.69	82,100	-
[2753]	26/03/06	1,465	1,468	1,451	1,457	+3	+0.21	49,200	-
[2753]	26/03/05	1,460	1,465	1,449	1,454	+26	+1.82	60,100	-
[2753]	26/03/04	1,410	1,431	1,400	1,428	+3	+0.21	120,400	-
[2753]	26/03/03	1,457	1,459	1,423	1,425	-32	-2.20	82,900	-
[2753]	26/03/02	1,469	1,471	1,451	1,457	-22	-1.49	80,400	-
[2753]	26/02/27	1,465	1,485	1,462	1,479	+29	+2.00	143,000	-
[2753]	26/02/26	1,454	1,466	1,450	1,450	+4	+0.28	57,200	-
[2753]	26/02/25	1,440	1,451	1,436	1,446	+9	+0.63	71,700	-
[2753]	26/02/24	1,426	1,440	1,416	1,437	+10	+0.70	150,400	-
[2753]	26/02/20	1,426	1,435	1,422	1,427	-14	-0.97	69,500	-
[2753]	26/02/19	1,430	1,447	1,420	1,441	+18	+1.26	110,200	-
[2753]	26/02/18	1,415	1,425	1,413	1,423	+14	+0.99	66,100	-
[2753]	26/02/17	1,422	1,423	1,406	1,409	-8	-0.56	75,200	-
[2753]	26/02/16	1,408	1,420	1,399	1,417	+16	+1.14	99,200	-
[2753]	26/02/13	1,414	1,419	1,400	1,401	-9	-0.64	76,200	-
[2753]	26/02/12	1,419	1,419	1,410	1,410	+3	+0.21	96,000	-
[2753]	26/02/10	1,400	1,410	1,394	1,407	+5	+0.36	79,900	-
[2753]	26/02/09	1,400	1,408	1,392	1,402	+16	+1.15	94,300	-
[2753]	26/02/06	1,393	1,394	1,380	1,386	-7	-0.50	53,700	-
[2753]	26/02/05	1,384	1,398	1,377	1,393	+28	+2.05	83,400	-
[2753]	26/02/04	1,354	1,367	1,350	1,365	+7	+0.52	78,000	-
[2753]	26/02/03	1,370	1,376	1,355	1,358	-18	-1.31	126,400	-
[2753]	26/02/02	1,391	1,397	1,376	1,376	-13	-0.94	99,000	-
[2753]	26/01/30	1,389	1,391	1,372	1,389	+4	+0.29	75,100	-
[2753]	26/01/29	1,394	1,395	1,376	1,385	-9	-0.65	85,700	-
[2753]	26/01/28	1,390	1,394	1,378	1,394	+11	+0.80	59,900	-
[2753]	26/01/27	1,393	1,404	1,382	1,383	-10	-0.72	65,200	-
[2753]	26/01/26	1,401	1,401	1,390	1,393	-13	-0.92	55,200	-
[2753]	26/01/23	1,407	1,417	1,404	1,406	-1	-0.07	37,400	-
[2753]	26/01/22	1,403	1,415	1,393	1,407	+19	+1.37	62,600	-
[2753]	26/01/21	1,395	1,398	1,386	1,388	-7	-0.50	45,600	-
[2753]	26/01/20	1,397	1,409	1,391	1,395	-4	-0.29	43,100	-
[2753]	26/01/19	1,400	1,408	1,390	1,399	-5	-0.36	58,800	-
[2753]	26/01/16	1,403	1,408	1,397	1,404	+1	+0.07	42,400	-
[2753]	26/01/15	1,391	1,403	1,386	1,403	+16	+1.15	54,000	-
[2753]	26/01/14	1,380	1,391	1,376	1,387	+7	+0.51	58,000	-
[2753]	26/01/13	1,414	1,414	1,378	1,380	-19	-1.36	98,800	-
[2753]	26/01/09	1,410	1,416	1,395	1,399	-2	-0.14	58,800	-
[2753]	26/01/08	1,400	1,410	1,394	1,401	+4	+0.29	60,500	-
[2753]	26/01/07	1,398	1,416	1,393	1,397	+7	+0.50	61,500	-
[2753]	26/01/06	1,404	1,406	1,377	1,390	+2	+0.14	74,900	-
[2753]	26/01/05	1,418	1,419	1,355	1,388	-23	-1.63	236,000	-
[2753]	25/12/30	1,417	1,423	1,406	1,411	0	0.00	80,800	-
[2753]	25/12/29	1,420	1,420	1,404	1,411	+7	+0.50	77,800	-
[2753]	25/12/26	1,392	1,404	1,385	1,404	+21	+1.52	81,000	-
[2753]	25/12/25	1,385	1,389	1,378	1,383	-5	-0.36	39,400	-
[2753]	25/12/24	1,377	1,388	1,377	1,388	+14	+1.02	53,800	-
[2753]	25/12/23	1,367	1,381	1,367	1,374	+7	+0.51	67,900	-
[2753]	25/12/22	1,380	1,386	1,363	1,367	-13	-0.94	59,300	-
[2753]	25/12/19	1,369	1,380	1,365	1,380	+14	+1.02	54,100	-
[2753]	25/12/18	1,354	1,366	1,350	1,366	+12	+0.89	51,000	-
[2753]	25/12/17	1,350	1,356	1,341	1,354	+6	+0.45	36,700	-
[2753]	25/12/16	1,345	1,356	1,342	1,348	-1	-0.07	61,900	-
[2753]	25/12/15	1,336	1,350	1,331	1,349	+15	+1.12	56,900	-
[2753]	25/12/12	1,330	1,342	1,330	1,334	+11	+0.83	50,300	-
[2753]	25/12/11	1,342	1,344	1,322	1,323	-19	-1.42	56,900	-
[2753]	25/12/10	1,327	1,342	1,325	1,342	+21	+1.59	59,500	-
[2753]	25/12/09	1,337	1,341	1,320	1,321	-15	-1.12	78,400	-
[2753]	25/12/08	1,341	1,345	1,332	1,336	-5	-0.37	56,500	-
[2753]	25/12/05	1,336	1,347	1,333	1,341	-3	-0.22	39,000	-
[2753]	25/12/04	1,330	1,344	1,330	1,344	+14	+1.05	39,200	-
[2753]	25/12/03	1,335	1,336	1,328	1,330	-5	-0.37	49,700	-
[2753]	25/12/02	1,343	1,346	1,335	1,335	-9	-0.67	34,200	-
[2753]	25/12/01	1,351	1,351	1,333	1,344	-2	-0.15	69,000	-
[2753]	25/11/28	1,354	1,354	1,346	1,346	0	0.00	46,400	-
[2753]	25/11/27	1,350	1,352	1,344	1,346	+1	+0.07	30,500	-
[2753]	25/11/26	1,349	1,354	1,344	1,345	+5	+0.37	33,000	-
[2753]	25/11/25	1,352	1,355	1,340	1,340	-11	-0.81	40,800	-
[2753]	25/11/21	1,330	1,357	1,326	1,351	+21	+1.58	59,900	-
[2753]	25/11/20	1,344	1,345	1,330	1,330	-14	-1.04	44,700	-
[2753]	25/11/19	1,338	1,351	1,335	1,344	+7	+0.52	32,700	-
[2753]	25/11/18	1,344	1,351	1,336	1,337	-7	-0.52	34,100	-
[2753]	25/11/17	1,352	1,352	1,335	1,344	-1	-0.07	37,300	-
[2753]	25/11/14	1,359	1,363	1,343	1,345	-15	-1.10	61,500	-
[2753]	25/11/13	1,364	1,364	1,354	1,360	+5	+0.37	24,500	-
[2753]	25/11/12	1,350	1,366	1,347	1,355	+5	+0.37	49,300	-
[2753]	25/11/11	1,353	1,353	1,340	1,350	0	0.00	30,600	-
[2753]	25/11/10	1,342	1,351	1,336	1,350	+9	+0.67	37,200	-
[2753]	25/11/07	1,320	1,342	1,320	1,341	+21	+1.59	35,300	-
[2753]	25/11/06	1,317	1,328	1,317	1,320	+3	+0.23	33,800	-
[2753]	25/11/05	1,315	1,327	1,312	1,317	-2	-0.15	43,100	-
[2753]	25/11/04	1,335	1,335	1,316	1,319	-12	-0.90	62,500	-
[2753]	25/10/31	1,317	1,331	1,317	1,331	+9	+0.68	46,900	-
[2753]	25/10/30	1,325	1,337	1,322	1,322	-3	-0.23	71,500	-
[2753]	25/10/29	1,355	1,355	1,325	1,325	-36	-2.65	112,000	-
[2753]	25/10/28	1,370	1,371	1,353	1,361	-12	-0.87	56,200	-
[2753]	25/10/27	1,372	1,377	1,369	1,373	+13	+0.96	43,300	-
[2753]	25/10/24	1,377	1,384	1,360	1,360	-15	-1.09	64,300	-
[2753]	25/10/23	1,376	1,384	1,373	1,375	+1	+0.07	36,500	-
[2753]	25/10/22	1,365	1,382	1,365	1,374	+15	+1.10	54,400	-
[2753]	25/10/21	1,364	1,370	1,354	1,359	+9	+0.67	59,900	-
[2753]	25/10/20	1,350	1,360	1,345	1,350	+9	+0.67	51,500	-
[2753]	25/10/17	1,350	1,350	1,337	1,341	-8	-0.59	54,600	-
[2753]	25/10/16	1,345	1,355	1,341	1,349	+4	+0.30	62,700	-
[2753]	25/10/15	1,342	1,353	1,336	1,345	+6	+0.45	48,700	-
[2753]	25/10/14	1,346	1,356	1,336	1,339	-24	-1.76	105,400	-
[2753]	25/10/10	1,373	1,375	1,360	1,363	-22	-1.59	113,100	-
[2753]	25/10/09	1,405	1,406	1,376	1,385	-21	-1.49	154,900	-
[2753]	25/10/08	1,406	1,423	1,403	1,406	-4	-0.28	66,900	-
[2753]	25/10/07	1,428	1,432	1,410	1,410	-22	-1.54	90,500	-
[2753]	25/10/06	1,439	1,442	1,413	1,432	0	0.00	142,500	-
[2753]	25/10/03	1,494	1,504	1,419	1,432	-64	-4.28	221,000	-
[2753]	25/10/02	1,500	1,508	1,495	1,496	+1	+0.07	31,500	-
[2753]	25/10/01	1,520	1,522	1,495	1,495	-27	-1.77	51,200	-
[2753]	25/09/30	1,541	1,543	1,522	1,522	-15	-0.98	42,200	-
[2753]	25/09/29	1,569	1,571	1,537	1,537	-48	-3.03	51,600	-
[2753]	25/09/26	1,574	1,586	1,574	1,585	+4	+0.25	44,700	-
[2753]	25/09/25	1,580	1,588	1,564	1,581	+11	+0.70	47,300	-
[2753]	25/09/24	1,566	1,575	1,560	1,570	+5	+0.32	33,100	-
[2753]	25/09/22	1,564	1,573	1,561	1,565	+1	+0.06	23,400	-
[2753]	25/09/19	1,569	1,578	1,560	1,564	-8	-0.51	26,100	-
[2753]	25/09/18	1,576	1,582	1,560	1,572	0	0.00	32,500	-
[2753]	25/09/17	1,570	1,574	1,560	1,572	+6	+0.38	25,300	-
[2753]	25/09/16	1,552	1,571	1,548	1,566	+12	+0.77	26,900	-
[2753]	25/09/12	1,554	1,558	1,547	1,554	+7	+0.45	26,500	-
[2753]	25/09/11	1,560	1,561	1,545	1,547	-12	-0.77	24,100	-
[2753]	25/09/10	1,563	1,564	1,549	1,559	+4	+0.26	20,800	-
[2753]	25/09/09	1,569	1,569	1,553	1,555	-6	-0.38	21,600	-
[2753]	25/09/08	1,549	1,561	1,547	1,561	+19	+1.23	26,700	-
[2753]	25/09/05	1,536	1,547	1,530	1,542	-3	-0.19	18,300	-