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
[1736]	26/10/29	2,578	2,586	2,553	2,553	-7.0	-0.27	1,900	39,557,079,040
[1736]	26/10/28	2,590	2,590	2,560	2,560	-16.0	-0.62	1,200	39,665,541,120
[1736]	26/10/27	2,579	2,620	2,555	2,576	+31.0	+1.22	15,000	39,913,451,520
[1736]	26/10/26	2,509	2,550	2,502	2,545	+16.0	+0.63	2,300	39,433,125,888
[1736]	26/10/23	2,530	2,530	2,450	2,529	+3.0	+0.12	5,800	39,185,215,488
[1736]	26/10/22	2,537	2,560	2,510	2,526	-14.0	-0.55	1,900	39,138,734,080
[1736]	26/10/21	2,528	2,557	2,502	2,540	+47.0	+1.89	4,200	39,355,654,144
[1736]	26/10/20	2,530	2,545	2,480	2,493	-32.0	-1.27	6,200	38,627,418,112
[1736]	26/10/19	2,505	2,554	2,505	2,525	-15.0	-0.59	3,600	39,123,238,912
[1736]	26/10/16	2,490	2,550	2,490	2,540	+40.0	+1.60	9,800	39,355,654,144
[1736]	26/10/15	2,520	2,520	2,477	2,500	-30.0	-1.19	6,500	38,735,880,192
[1736]	26/10/14	2,527	2,540	2,520	2,530	+3.0	+0.12	1,800	39,200,710,656
[1736]	26/10/13	2,494	2,530	2,494	2,527	+33.0	+1.32	5,900	39,154,229,248
[1736]	26/10/09	2,450	2,503	2,450	2,494	-5.0	-0.20	5,700	38,642,913,280
[1736]	26/10/08	2,469	2,519	2,469	2,499	-20.0	-0.79	5,500	38,720,385,024
[1736]	26/10/07	2,500	2,520	2,490	2,519	0	+0.00	3,400	39,030,272,000
[1736]	26/10/06	2,500	2,519	2,404	2,519	+19.0	+0.76	9,800	39,030,272,000
[1736]	26/10/05	2,500	2,543	2,491	2,500	0	+0.00	1,600	38,735,880,192
[1736]	26/10/02	2,505	2,544	2,490	2,500	-4.0	-0.16	3,200	38,735,880,192
[1736]	26/10/01	2,479	2,510	2,476	2,504	+4.0	+0.16	2,100	38,797,856,768
[1736]	26/09/30	2,505	2,510	2,475	2,500	-4.0	-0.16	3,900	38,735,880,192
[1736]	26/09/29	2,500	2,504	2,461	2,504	+4.0	+0.16	4,400	38,797,856,768
[1736]	26/09/28	2,510	2,510	2,470	2,500	-10.0	-0.40	8,300	38,735,880,192
[1736]	26/09/25	2,527	2,527	2,476	2,510	+9.0	+0.36	4,900	38,890,823,680
[1736]	26/09/24	2,515	2,542	2,500	2,501	+1.0	+0.04	5,500	38,751,375,360
[1736]	26/09/18	2,484	2,500	2,453	2,500	+16.0	+0.64	4,000	38,735,880,192
[1736]	26/09/17	2,445	2,485	2,445	2,484	+39.0	+1.60	4,600	38,487,969,792
[1736]	26/09/16	2,430	2,445	2,420	2,445	+15.0	+0.62	5,100	37,883,691,008
[1736]	26/09/15	2,422	2,441	2,421	2,430	+29.0	+1.21	4,100	37,651,275,776
[1736]	26/09/14	2,376	2,423	2,376	2,401	+19.0	+0.80	3,000	37,201,940,480
[1736]	26/09/11	2,400	2,402	2,380	2,382	-18.0	-0.75	1,800	36,907,544,576
[1736]	26/09/10	2,381	2,404	2,381	2,400	+8.0	+0.33	1,200	37,186,445,312
[1736]	26/09/09	2,401	2,416	2,392	2,392	-11.0	-0.46	2,400	37,062,488,064
[1736]	26/09/08	2,441	2,441	2,403	2,403	-11.0	-0.46	4,700	37,232,926,720
[1736]	26/09/07	2,400	2,434	2,400	2,414	+22.0	+0.92	1,000	37,403,365,376
[1736]	26/09/04	2,434	2,434	2,382	2,392	-9.0	-0.37	5,300	37,062,488,064
[1736]	26/09/03	2,399	2,428	2,390	2,401	+2.0	+0.08	3,100	37,201,940,480
[1736]	26/09/02	2,450	2,450	2,397	2,399	-26.0	-1.07	8,300	37,170,950,144
[1736]	26/09/01	2,440	2,452	2,425	2,425	-20.0	-0.82	2,400	37,573,804,032
[1736]	26/08/31	2,420	2,460	2,415	2,445	+18.0	+0.74	4,700	37,883,691,008
[1736]	26/08/28	2,419	2,437	2,415	2,427	+30.0	+1.25	1,900	37,604,790,272
[1736]	26/08/27	2,395	2,441	2,395	2,397	+2.0	+0.08	2,800	37,139,959,808
[1736]	26/08/26	2,395	2,437	2,395	2,395	-33.0	-1.36	2,800	37,108,973,568
[1736]	26/08/25	2,407	2,428	2,394	2,428	+8.0	+0.33	3,900	37,620,285,440
[1736]	26/08/24	2,420	2,426	2,380	2,420	+51.0	+2.15	9,100	37,496,332,288
[1736]	26/08/21	2,339	2,381	2,339	2,369	+11.0	+0.47	1,700	36,706,119,680
[1736]	26/08/20	2,370	2,380	2,358	2,358	+1.0	+0.04	800	36,535,681,024
[1736]	26/08/19	2,388	2,388	2,340	2,357	-36.0	-1.50	5,100	36,520,185,856
[1736]	26/08/18	2,397	2,424	2,371	2,393	-4.0	-0.17	5,100	37,077,983,232
[1736]	26/08/17	2,391	2,399	2,371	2,397	+37.0	+1.57	3,900	37,139,959,808
[1736]	26/08/14	2,321	2,362	2,321	2,360	+39.0	+1.68	5,100	36,566,671,360
[1736]	26/08/13	2,338	2,352	2,310	2,321	-2.0	-0.09	4,500	35,962,392,576
[1736]	26/08/12	2,266	2,324	2,263	2,323	+58.0	+2.56	19,000	35,993,378,816
[1736]	26/08/10	2,285	2,316	2,265	2,265	-220.0	-8.85	45,400	35,094,708,224
[1736]	26/08/07	2,498	2,500	2,453	2,485	-6.0	-0.24	7,600	38,503,464,960
[1736]	26/08/06	2,500	2,516	2,483	2,491	0	+0.00	6,100	38,596,431,872
[1736]	26/08/05	2,449	2,507	2,449	2,491	+42.0	+1.71	3,300	38,596,431,872
[1736]	26/08/04	2,437	2,449	2,418	2,449	0	+0.00	1,700	37,945,667,584
[1736]	26/08/03	2,432	2,450	2,419	2,449	+67.0	+2.81	3,500	37,945,667,584
[1736]	26/07/31	2,466	2,466	2,379	2,382	-58.0	-2.38	2,900	36,907,544,576
[1736]	26/07/30	2,430	2,440	2,380	2,440	+8.0	+0.33	4,100	37,806,219,264
[1736]	26/07/29	2,425	2,439	2,322	2,432	-1.0	-0.04	9,000	37,682,266,112
[1736]	26/07/28	2,486	2,536	2,431	2,433	-77.0	-3.07	3,900	37,697,757,184
[1736]	26/07/27	2,627	2,627	2,483	2,510	-92.0	-3.54	6,600	38,890,823,680
[1736]	26/07/24	2,500	2,602	2,475	2,602	+52.0	+2.04	27,200	40,316,305,408
[1736]	26/07/23	2,525	2,590	2,525	2,550	+28.0	+1.11	7,200	39,510,597,632
[1736]	26/07/22	2,500	2,545	2,478	2,522	+52.0	+2.11	6,700	39,076,757,504
[1736]	26/07/21	2,455	2,489	2,450	2,470	+26.0	+1.06	8,500	38,271,049,728
[1736]	26/07/17	2,503	2,512	2,444	2,444	-47	-1.89	10,800	-
[1736]	26/07/16	2,490	2,522	2,490	2,491	-9	-0.36	7,500	-
[1736]	26/07/15	2,555	2,555	2,404	2,500	-140	-5.30	40,800	-
[1736]	26/07/14	2,631	2,675	2,601	2,640	+20	+0.76	18,300	-
[1736]	26/07/13	2,610	2,638	2,609	2,620	+15	+0.58	10,300	-
[1736]	26/07/10	2,585	2,607	2,585	2,605	+23	+0.89	1,800	-
[1736]	26/07/09	2,589	2,610	2,567	2,582	-7	-0.27	4,000	-
[1736]	26/07/08	2,578	2,590	2,555	2,589	+11	+0.43	4,700	-
[1736]	26/07/07	2,564	2,589	2,550	2,578	+24	+0.94	6,500	-
[1736]	26/07/06	2,550	2,554	2,533	2,554	+32	+1.27	1,900	-
[1736]	26/07/03	2,500	2,625	2,500	2,522	+22	+0.88	8,400	-
[1736]	26/07/02	2,520	2,530	2,500	2,500	-10	-0.40	2,200	-
[1736]	26/07/01	2,529	2,550	2,500	2,510	-15	-0.59	6,700	-
[1736]	26/06/30	2,523	2,525	2,473	2,525	+52	+2.10	5,800	-
[1736]	26/06/29	2,435	2,545	2,435	2,473	+40	+1.64	4,700	-
[1736]	26/06/26	2,391	2,449	2,391	2,433	+49	+2.06	2,100	-
[1736]	26/06/25	2,421	2,442	2,378	2,384	-37	-1.53	4,200	-
[1736]	26/06/24	2,399	2,426	2,391	2,421	-7	-0.29	3,000	-
[1736]	26/06/23	2,420	2,428	2,370	2,428	+25	+1.04	1,300	-
[1736]	26/06/22	2,424	2,467	2,381	2,403	-21	-0.87	5,600	-
[1736]	26/06/19	2,439	2,469	2,400	2,424	+14	+0.58	7,300	-
[1736]	26/06/18	2,356	2,420	2,351	2,410	+78	+3.34	3,700	-
[1736]	26/06/17	2,381	2,410	2,280	2,332	-17	-0.72	6,600	-
[1736]	26/06/16	2,307	2,349	2,290	2,349	+32	+1.38	3,600	-
[1736]	26/06/15	2,379	2,379	2,317	2,317	-7	-0.30	8,400	-
[1736]	26/06/12	2,299	2,326	2,270	2,324	+65	+2.88	4,200	-
[1736]	26/06/11	2,243	2,259	2,220	2,259	+3	+0.13	6,800	-
[1736]	26/06/10	2,276	2,298	2,256	2,256	-20	-0.88	1,800	-
[1736]	26/06/09	2,252	2,280	2,252	2,276	+26	+1.16	1,900	-
[1736]	26/06/08	2,285	2,314	2,231	2,250	-64	-2.77	11,000	-
[1736]	26/06/05	2,280	2,330	2,225	2,314	+18	+0.78	7,000	-
[1736]	26/06/04	2,300	2,300	2,275	2,296	-3	-0.13	6,000	-
[1736]	26/06/03	2,273	2,314	2,269	2,299	+10	+0.44	5,000	-
[1736]	26/06/02	2,325	2,330	2,250	2,289	-5	-0.22	4,500	-
[1736]	26/06/01	2,327	2,327	2,271	2,294	-36	-1.55	5,200	-
[1736]	26/05/29	2,376	2,378	2,324	2,330	-2	-0.09	3,000	-
[1736]	26/05/28	2,380	2,380	2,332	2,332	-48	-2.02	900	-
[1736]	26/05/27	2,437	2,448	2,316	2,380	-18	-0.75	4,400	-
[1736]	26/05/26	2,360	2,450	2,354	2,398	+56	+2.39	4,800	-
[1736]	26/05/25	2,316	2,350	2,300	2,342	+56	+2.45	5,200	-
[1736]	26/05/22	2,292	2,338	2,282	2,286	+2.0	+0.09	14,400	-
[1736]	26/05/21	2,414	2,414	2,272	2,284	-80.0	-3.38	13,400	-
[1736]	26/05/20	2,393	2,393	2,311	2,364	+3.0	+0.13	13,700	-
[1736]	26/05/19	2,467	2,498	2,314	2,361	-96.0	-3.91	17,800	-
[1736]	26/05/18	2,510	2,510	2,435	2,457	-58.0	-2.31	15,500	-
[1736]	26/05/15	2,553	2,597	2,450	2,515	+262.0	+11.63	37,700	-
[1736]	26/05/14	2,347	2,382	2,250	2,253	-83.0	-3.55	9,900	-
[1736]	26/05/13	2,318	2,359	2,308	2,336	+18.0	+0.78	5,300	-
[1736]	26/05/12	2,300	2,329	2,270	2,318	+22.0	+0.96	4,300	-
[1736]	26/05/11	2,281	2,296	2,270	2,296	+25.0	+1.10	2,300	-
[1736]	26/05/08	2,260	2,300	2,260	2,271	-6.0	-0.26	5,200	-
[1736]	26/05/07	2,263	2,280	2,255	2,277	+15.0	+0.66	5,400	-
[1736]	26/05/01	2,285	2,288	2,262	2,262	-44.0	-1.91	7,700	-
[1736]	26/04/30	2,306	2,347	2,304	2,306	-33.0	-1.41	3,700	-
[1736]	26/04/28	2,302	2,339	2,302	2,339	+38.0	+1.65	2,200	-
[1736]	26/04/27	2,306	2,330	2,300	2,301	-42	-1.79	6,200	-
[1736]	26/04/24	2,375	2,391	2,340	2,343	-54	-2.25	7,600	-
[1736]	26/04/23	2,400	2,400	2,363	2,397	-3	-0.13	2,300	-
[1736]	26/04/22	2,393	2,427	2,379	2,400	+7	+0.29	2,000	-
[1736]	26/04/21	2,365	2,395	2,364	2,393	-4	-0.17	1,000	-
[1736]	26/04/20	2,355	2,399	2,355	2,397	+37	+1.57	1,700	-
[1736]	26/04/17	2,374	2,374	2,359	2,360	-40	-1.67	1,100	-
[1736]	26/04/16	2,359	2,426	2,359	2,400	+62	+2.65	1,600	-
[1736]	26/04/15	2,348	2,348	2,323	2,338	-33	-1.39	3,200	-
[1736]	26/04/14	2,389	2,389	2,370	2,371	0	0.00	1,100	-
[1736]	26/04/13	2,426	2,426	2,371	2,371	-34	-1.41	1,900	-
[1736]	26/04/10	2,400	2,405	2,380	2,405	0	0.00	1,100	-
[1736]	26/04/09	2,390	2,405	2,358	2,405	+2	+0.08	2,800	-
[1736]	26/04/08	2,377	2,415	2,377	2,403	+73	+3.13	7,500	-
[1736]	26/04/07	2,311	2,330	2,311	2,330	-13	-0.55	800	-
[1736]	26/04/06	2,319	2,343	2,292	2,343	+23	+0.99	2,700	-
[1736]	26/04/03	2,375	2,375	2,289	2,320	-5	-0.22	5,900	-
[1736]	26/04/02	2,420	2,468	2,251	2,325	-95	-3.93	16,200	-
[1736]	26/04/01	2,366	2,420	2,366	2,420	+81	+3.46	3,800	-
[1736]	26/03/31	2,311	2,354	2,305	2,339	-12	-0.51	5,100	-
[1736]	26/03/30	2,390	2,390	2,260	2,351	-39	-1.63	5,100	-
[1736]	26/03/27	2,353	2,390	2,300	2,390	+6	+0.25	9,000	-
[1736]	26/03/26	2,422	2,423	2,380	2,384	-22	-0.91	5,500	-
[1736]	26/03/25	2,360	2,422	2,345	2,406	+46	+1.95	6,600	-
[1736]	26/03/24	2,340	2,379	2,321	2,360	+62	+2.70	6,500	-
[1736]	26/03/23	2,370	2,370	2,298	2,298	-110	-4.57	5,800	-
[1736]	26/03/19	2,464	2,464	2,376	2,408	-37	-1.51	7,900	-
[1736]	26/03/18	2,440	2,487	2,440	2,445	+5	+0.20	2,500	-
[1736]	26/03/17	2,450	2,450	2,440	2,440	+13	+0.54	400	-
[1736]	26/03/16	2,429	2,451	2,400	2,427	-26	-1.06	3,400	-
[1736]	26/03/13	2,407	2,453	2,407	2,453	+46	+1.91	3,200	-
[1736]	26/03/12	2,490	2,495	2,398	2,407	-82	-3.29	2,800	-
[1736]	26/03/11	2,468	2,555	2,468	2,489	+8	+0.32	4,300	-
[1736]	26/03/10	2,400	2,481	2,400	2,481	+117	+4.95	3,700	-
[1736]	26/03/09	2,401	2,426	2,299	2,364	-99	-4.02	16,000	-
[1736]	26/03/06	2,473	2,473	2,450	2,463	-23	-0.93	2,300	-
[1736]	26/03/05	2,395	2,492	2,382	2,486	+158	+6.79	10,700	-
[1736]	26/03/04	2,415	2,420	2,328	2,328	-164	-6.58	15,300	-
[1736]	26/03/03	2,544	2,555	2,492	2,492	-88	-3.41	7,300	-
[1736]	26/03/02	2,538	2,580	2,512	2,580	+41	+1.61	7,600	-
[1736]	26/02/27	2,493	2,546	2,493	2,539	+34	+1.36	4,500	-
[1736]	26/02/26	2,505	2,517	2,484	2,505	-17	-0.67	4,900	-
[1736]	26/02/25	2,521	2,526	2,504	2,522	+11	+0.44	2,800	-
[1736]	26/02/24	2,539	2,539	2,479	2,511	-37	-1.45	4,600	-
[1736]	26/02/20	2,562	2,562	2,510	2,548	-14	-0.55	4,200	-
[1736]	26/02/19	2,553	2,562	2,495	2,562	+45	+1.79	7,600	-
[1736]	26/02/18	2,460	2,528	2,460	2,517	+60	+2.44	10,800	-
[1736]	26/02/17	2,463	2,487	2,457	2,457	-29	-1.17	5,500	-
[1736]	26/02/16	2,500	2,504	2,400	2,486	-1	-0.04	22,200	-
[1736]	26/02/13	2,528	2,530	2,481	2,487	-52	-2.05	16,700	-
[1736]	26/02/12	2,565	2,569	2,475	2,539	-23	-0.90	44,000	-
[1736]	26/02/10	2,567	2,636	2,530	2,562	-155	-5.70	56,400	-
[1736]	26/02/09	2,700	2,789	2,700	2,717	+61	+2.30	36,800	-
[1736]	26/02/06	2,661	2,679	2,650	2,656	-5	-0.19	4,500	-
[1736]	26/02/05	2,634	2,662	2,553	2,661	-23	-0.86	6,000	-
[1736]	26/02/04	2,615	2,684	2,609	2,684	+76	+2.91	4,200	-
[1736]	26/02/03	2,517	2,640	2,517	2,608	+91	+3.62	5,300	-
[1736]	26/02/02	2,564	2,564	2,469	2,517	-15	-0.59	2,100	-
[1736]	26/01/30	2,563	2,563	2,524	2,532	+19	+0.76	3,100	-
[1736]	26/01/29	2,540	2,540	2,400	2,513	-57	-2.22	12,700	-
[1736]	26/01/28	2,578	2,593	2,570	2,570	-41	-1.57	2,600	-
[1736]	26/01/27	2,695	2,695	2,545	2,611	-59	-2.21	6,600	-
[1736]	26/01/26	2,746	2,746	2,625	2,670	-44	-1.62	6,800	-
[1736]	26/01/23	2,706	2,714	2,620	2,714	+8	+0.30	8,400	-
[1736]	26/01/22	2,781	2,781	2,706	2,706	-25	-0.92	6,200	-
[1736]	26/01/21	2,740	2,768	2,702	2,731	-59	-2.11	11,700	-
[1736]	26/01/20	2,685	2,792	2,685	2,790	+105	+3.91	7,700	-
[1736]	26/01/19	2,610	2,685	2,610	2,685	+75	+2.87	4,700	-
[1736]	26/01/16	2,644	2,650	2,606	2,610	-34	-1.29	5,000	-
[1736]	26/01/15	2,618	2,682	2,582	2,644	+23	+0.88	6,900	-
[1736]	26/01/14	2,585	2,647	2,574	2,621	+21	+0.81	6,300	-
[1736]	26/01/13	2,609	2,655	2,562	2,600	+15	+0.58	10,900	-
[1736]	26/01/09	2,480	2,650	2,480	2,585	+106	+4.28	12,300	-
[1736]	26/01/08	2,492	2,510	2,444	2,479	-12	-0.48	3,700	-
[1736]	26/01/07	2,459	2,491	2,459	2,491	+32	+1.30	1,300	-
[1736]	26/01/06	2,417	2,459	2,384	2,459	+57	+2.37	4,600	-
[1736]	26/01/05	2,371	2,438	2,371	2,402	+20	+0.84	9,900	-
[1736]	25/12/30	2,414	2,450	2,382	2,382	-38	-1.57	3,700	-
[1736]	25/12/29	2,473	2,473	2,400	2,420	+47	+1.98	2,300	-
[1736]	25/12/26	2,377	2,377	2,368	2,373	+1	+0.04	1,600	-
[1736]	25/12/25	2,348	2,393	2,348	2,372	-22	-0.92	6,000	-
[1736]	25/12/24	2,434	2,469	2,376	2,394	+60	+2.57	18,100	-
[1736]	25/12/23	2,322	2,335	2,322	2,334	+12	+0.52	4,100	-
[1736]	25/12/22	2,326	2,329	2,268	2,322	+26	+1.13	1,800	-
[1736]	25/12/19	2,257	2,296	2,230	2,296	+36	+1.59	2,500	-
[1736]	25/12/18	2,221	2,282	2,221	2,260	+40	+1.80	1,700	-
[1736]	25/12/17	2,277	2,277	2,151	2,220	-76	-3.31	12,700	-
[1736]	25/12/16	2,310	2,310	2,270	2,296	+36	+1.59	3,000	-
[1736]	25/12/15	2,384	2,384	2,252	2,260	+61	+2.77	20,700	-
[1736]	25/12/12	2,176	2,209	2,175	2,199	+28	+1.29	1,200	-
[1736]	25/12/11	2,207	2,207	2,170	2,171	-29	-1.32	3,300	-
[1736]	25/12/10	2,184	2,228	2,184	2,200	+20	+0.92	1,900	-
[1736]	25/12/09	2,142	2,192	2,142	2,180	+25	+1.16	1,300	-
[1736]	25/12/08	2,185	2,200	2,115	2,155	-30	-1.37	2,700	-
[1736]	25/12/05	2,212	2,214	2,147	2,185	+4	+0.18	8,000	-
[1736]	25/12/04	2,168	2,181	2,162	2,181	+13	+0.60	700	-
[1736]	25/12/03	2,110	2,168	2,110	2,168	+8	+0.37	1,500	-
[1736]	25/12/02	2,173	2,185	2,106	2,160	-22	-1.01	3,500	-
[1736]	25/12/01	2,195	2,195	2,175	2,182	-15	-0.68	3,600	-
[1736]	25/11/28	2,139	2,226	2,139	2,197	+8	+0.37	5,000	-
[1736]	25/11/27	2,211	2,211	2,140	2,189	-48	-2.15	8,700	-
[1736]	25/11/26	2,260	2,260	2,195	2,237	-17	-0.75	2,500	-
[1736]	25/11/25	2,265	2,274	2,221	2,254	+2	+0.09	2,400	-
[1736]	25/11/21	2,191	2,252	2,191	2,252	+61	+2.78	3,500	-
[1736]	25/11/20	2,164	2,192	2,105	2,191	+77	+3.64	5,400	-
[1736]	25/11/19	2,088	2,114	2,060	2,114	+26	+1.25	1,600	-
[1736]	25/11/18	2,175	2,175	2,016	2,088	-93	-4.26	20,700	-
[1736]	25/11/17	2,263	2,263	2,125	2,181	-92	-4.05	10,200	-
[1736]	25/11/14	2,322	2,322	2,201	2,273	-67	-2.86	11,300	-
[1736]	25/11/13	2,229	2,342	2,201	2,340	+152	+6.95	16,000	-
[1736]	25/11/12	2,144	2,215	2,074	2,188	+94	+4.49	15,800	-
[1736]	25/11/11	2,154	2,170	2,056	2,094	+90	+4.49	42,000	-
[1736]	25/11/10	1,997	2,087	1,981	2,004	+30	+1.52	40,000	-
[1736]	25/11/07	1,959	1,974	1,931	1,974	+23	+1.18	11,500	-
[1736]	25/11/06	1,956	1,969	1,932	1,951	-3	-0.15	4,200	-
[1736]	25/11/05	1,941	1,956	1,932	1,954	-14	-0.71	3,100	-
[1736]	25/11/04	1,981	1,985	1,930	1,968	-12	-0.61	8,800	-
[1736]	25/10/31	1,963	1,999	1,930	1,980	+8	+0.41	4,900	-
[1736]	25/10/30	1,946	1,990	1,927	1,972	+51	+2.65	7,200	-
[1736]	25/10/29	1,849	1,955	1,844	1,921	+82	+4.46	11,100	-
[1736]	25/10/28	1,850	1,850	1,839	1,839	+9	+0.49	800	-
[1736]	25/10/27	1,842	1,855	1,826	1,830	+4	+0.22	3,700	-
[1736]	25/10/24	1,841	1,841	1,820	1,826	+7	+0.38	3,200	-
[1736]	25/10/23	1,796	1,832	1,787	1,819	+10	+0.55	3,300	-
[1736]	25/10/22	1,798	1,830	1,769	1,809	+16	+0.89	3,400	-
[1736]	25/10/21	1,763	1,812	1,733	1,793	+41	+2.34	12,900	-
[1736]	25/10/20	1,738	1,775	1,733	1,752	+14	+0.81	4,300	-
[1736]	25/10/17	1,728	1,768	1,728	1,738	-7	-0.40	1,100	-
[1736]	25/10/16	1,778	1,779	1,745	1,745	-31	-1.75	2,700	-
[1736]	25/10/15	1,709	1,776	1,709	1,776	+81	+4.78	9,600	-
[1736]	25/10/14	1,691	1,718	1,600	1,695	-36	-2.08	16,600	-
[1736]	25/10/10	1,780	1,780	1,713	1,731	-49	-2.75	3,700	-
[1736]	25/10/09	1,809	1,809	1,766	1,780	-32	-1.77	3,100	-
[1736]	25/10/08	1,810	1,821	1,780	1,812	+33	+1.85	5,200	-
[1736]	25/10/07	1,793	1,799	1,779	1,779	+10	+0.57	5,900	-
[1736]	25/10/06	1,757	1,798	1,723	1,769	+20	+1.14	6,600	-
[1736]	25/10/03	1,748	1,797	1,700	1,749	-39	-2.18	21,200	-
[1736]	25/10/02	1,780	1,829	1,766	1,788	+3	+0.17	6,600	-
[1736]	25/10/01	1,840	1,840	1,785	1,785	-83	-4.44	2,600	-
[1736]	25/09/30	1,878	1,878	1,798	1,868	-2	-0.11	2,500	-
[1736]	25/09/29	1,780	1,872	1,750	1,870	+68	+3.77	9,800	-
[1736]	25/09/26	1,814	1,815	1,799	1,802	-1	-0.06	2,100	-
[1736]	25/09/25	1,800	1,820	1,800	1,803	+5	+0.28	2,500	-
[1736]	25/09/24	1,808	1,808	1,787	1,798	+13	+0.73	3,400	-
[1736]	25/09/22	1,789	1,800	1,779	1,785	0	0.00	3,100	-
[1736]	25/09/19	1,786	1,786	1,776	1,785	-1	-0.06	1,500	-
[1736]	25/09/18	1,786	1,786	1,783	1,786	+2	+0.11	800	-
[1736]	25/09/17	1,819	1,819	1,784	1,784	-35	-1.92	3,700	-
[1736]	25/09/16	1,774	1,885	1,774	1,819	+35	+1.96	14,500	-
[1736]	25/09/12	1,777	1,784	1,772	1,784	+17	+0.96	1,800	-
[1736]	25/09/11	1,768	1,780	1,766	1,767	-1	-0.06	900	-
[1736]	25/09/10	1,780	1,781	1,768	1,768	-20	-1.12	900	-
[1736]	25/09/09	1,794	1,794	1,780	1,788	-6	-0.33	800	-
[1736]	25/09/08	1,794	1,795	1,770	1,794	+4	+0.22	4,600	-
[1736]	25/09/05	1,790	1,807	1,789	1,790	+1	+0.06	5,200	-