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
[1801]	26/10/29	11,335	11,515	11,225	11,450	+55.0	+0.48	2,021,600	1,866,454,401,024
[1801]	26/10/28	11,620	11,700	11,395	11,395	-100.0	-0.87	822,700	1,857,488,945,152
[1801]	26/10/27	11,465	11,525	11,290	11,495	+95.0	+0.83	688,500	1,873,789,845,504
[1801]	26/10/26	11,380	11,485	11,230	11,400	+165.0	+1.47	743,800	1,858,303,950,848
[1801]	26/10/23	11,070	11,290	10,935	11,235	+65.0	+0.58	804,100	1,831,407,452,160
[1801]	26/10/22	11,400	11,575	11,085	11,170	-260.0	-2.27	832,800	1,820,811,853,824
[1801]	26/10/21	11,495	11,560	11,380	11,430	+100.0	+0.88	701,600	1,863,194,247,168
[1801]	26/10/20	11,375	11,485	11,295	11,330	-145.0	-1.26	554,000	1,846,893,346,816
[1801]	26/10/19	11,400	11,500	11,240	11,475	+185.0	+1.64	628,700	1,870,529,691,648
[1801]	26/10/16	11,120	11,345	11,065	11,290	+280.0	+2.54	897,800	1,840,372,908,032
[1801]	26/10/15	11,485	11,510	10,930	11,010	-510.0	-4.43	1,168,800	1,794,730,360,832
[1801]	26/10/14	11,580	11,665	11,455	11,520	-95.0	-0.82	665,500	1,877,865,005,056
[1801]	26/10/13	11,585	11,825	11,505	11,615	-135.0	-1.15	732,600	1,893,350,899,712
[1801]	26/10/09	11,895	11,920	11,550	11,750	-25.0	-0.21	889,900	1,915,357,102,080
[1801]	26/10/08	12,160	12,200	11,680	11,775	-335.0	-2.77	888,300	1,919,432,392,704
[1801]	26/10/07	12,165	12,385	12,090	12,110	+180.0	+1.51	896,600	1,974,040,395,776
[1801]	26/10/06	12,275	12,280	11,930	11,930	-165.0	-1.36	629,600	1,944,698,748,928
[1801]	26/10/05	12,190	12,205	12,030	12,095	-15.0	-0.12	654,800	1,971,595,247,616
[1801]	26/10/02	12,110	12,300	12,040	12,110	-90.0	-0.74	868,700	1,974,040,395,776
[1801]	26/10/01	12,235	12,320	12,090	12,200	-130.0	-1.05	593,900	1,988,711,284,736
[1801]	26/09/30	12,100	12,370	12,020	12,330	+380.0	+3.18	964,000	2,009,902,481,408
[1801]	26/09/29	12,160	12,230	11,870	11,950	-445.0	-3.59	803,000	1,947,959,033,856
[1801]	26/09/28	12,575	12,620	12,380	12,395	-40.0	-0.32	619,000	2,020,498,079,744
[1801]	26/09/25	12,645	12,685	12,335	12,435	-220.0	-1.74	725,100	2,027,018,387,456
[1801]	26/09/24	12,745	12,895	12,645	12,655	+35.0	+0.28	632,600	2,062,880,473,088
[1801]	26/09/18	12,830	12,900	12,595	12,620	-110.0	-0.86	1,054,000	2,057,175,040,000
[1801]	26/09/17	12,705	12,785	12,610	12,730	+170.0	+1.35	527,700	2,075,106,082,816
[1801]	26/09/16	12,425	12,690	12,425	12,560	+300.0	+2.45	717,300	2,047,394,578,432
[1801]	26/09/15	12,410	12,440	12,210	12,260	-165.0	-1.33	651,900	1,998,491,746,304
[1801]	26/09/14	12,465	12,535	12,350	12,425	-45.0	-0.36	1,677,400	2,025,388,376,064
[1801]	26/09/11	12,150	12,600	12,150	12,470	-125.0	-0.99	881,500	2,032,723,689,472
[1801]	26/09/10	12,900	12,935	12,530	12,595	-745.0	-5.58	943,500	2,053,099,880,448
[1801]	26/09/09	13,140	13,390	13,090	13,340	+195.0	+1.48	828,300	2,174,541,627,392
[1801]	26/09/08	12,900	13,350	12,710	13,145	+320.0	+2.50	1,090,300	2,142,754,832,384
[1801]	26/09/07	12,985	12,985	12,720	12,825	+135.0	+1.06	456,800	2,090,591,977,472
[1801]	26/09/04	12,775	12,820	12,605	12,690	-85.0	-0.67	521,200	2,068,585,775,104
[1801]	26/09/03	12,410	12,825	12,380	12,775	+170.0	+1.35	606,500	2,082,441,527,296
[1801]	26/09/02	12,700	12,850	12,430	12,605	-390.0	-3.00	803,100	2,054,730,022,912
[1801]	26/09/01	12,600	13,000	12,560	12,995	+425.0	+3.38	776,600	2,118,303,481,856
[1801]	26/08/31	12,540	12,590	12,395	12,570	-120.0	-0.95	876,700	2,049,024,589,824
[1801]	26/08/28	12,685	12,825	12,635	12,690	-190.0	-1.48	560,200	2,068,585,775,104
[1801]	26/08/27	12,890	13,015	12,735	12,880	+65.0	+0.51	508,100	2,099,557,433,344
[1801]	26/08/26	12,590	12,915	12,590	12,815	+10.0	+0.08	613,700	2,088,961,835,008
[1801]	26/08/25	12,890	12,990	12,645	12,805	+85.0	+0.67	660,900	2,087,331,823,616
[1801]	26/08/24	12,275	12,795	12,220	12,720	+365.0	+2.95	684,500	2,073,476,071,424
[1801]	26/08/21	12,320	12,530	12,275	12,355	-200.0	-1.59	580,500	2,013,977,640,960
[1801]	26/08/20	12,330	12,555	12,240	12,555	+360.0	+2.95	437,300	2,046,579,441,664
[1801]	26/08/19	12,545	12,605	12,085	12,195	-500.0	-3.94	750,600	1,987,896,279,040
[1801]	26/08/18	13,050	13,050	12,670	12,695	-230.0	-1.78	455,700	2,069,400,780,800
[1801]	26/08/17	13,055	13,210	12,860	12,925	-125.0	-0.96	428,000	2,106,892,877,824
[1801]	26/08/14	12,945	13,050	12,790	13,050	+150.0	+1.16	558,200	2,127,269,068,800
[1801]	26/08/13	12,895	13,015	12,835	12,900	+65.0	+0.51	589,900	2,102,817,587,200
[1801]	26/08/12	12,645	12,835	12,635	12,835	+200.0	+1.58	625,000	2,092,222,119,936
[1801]	26/08/10	12,750	12,840	12,575	12,635	-255.0	-1.98	690,400	2,059,620,188,160
[1801]	26/08/07	13,495	13,520	12,750	12,890	-685.0	-5.05	957,800	2,101,187,575,808
[1801]	26/08/06	13,065	13,660	12,780	13,575	+580.0	+4.46	1,552,300	2,212,848,730,112
[1801]	26/08/05	13,070	13,335	12,980	12,995	-10.0	-0.08	561,000	2,118,303,481,856
[1801]	26/08/04	12,880	13,135	12,815	13,005	+95.0	+0.74	533,500	2,119,933,624,320
[1801]	26/08/03	12,995	13,205	12,445	12,910	-155.0	-1.19	626,200	2,104,447,729,664
[1801]	26/07/31	13,200	13,440	12,945	13,065	+15.0	+0.11	737,600	2,129,714,216,960
[1801]	26/07/30	12,900	13,460	12,870	13,050	+15.0	+0.12	777,000	2,127,269,068,800
[1801]	26/07/29	13,575	13,620	12,830	13,035	-415.0	-3.09	761,600	2,124,823,920,640
[1801]	26/07/28	13,650	13,710	13,330	13,450	-385.0	-2.78	489,900	2,192,472,670,208
[1801]	26/07/27	13,900	13,945	13,595	13,835	+160.0	+1.17	384,500	2,255,231,123,456
[1801]	26/07/24	13,650	13,775	13,505	13,675	-145.0	-1.05	421,200	2,229,149,630,464
[1801]	26/07/23	13,675	13,935	13,570	13,820	+190.0	+1.39	457,900	2,252,786,106,368
[1801]	26/07/22	13,625	13,865	13,555	13,630	-15.0	-0.11	383,200	2,221,814,317,056
[1801]	26/07/21	13,340	13,755	13,110	13,645	+305.0	+2.29	598,000	2,224,259,334,144
[1801]	26/07/17	13,715	13,855	13,150	13,340	-565	-4.06	637,600	-
[1801]	26/07/16	13,970	14,075	13,755	13,905	-240	-1.70	715,400	-
[1801]	26/07/15	13,705	14,220	13,695	14,145	+625	+4.62	842,600	-
[1801]	26/07/14	13,600	13,685	13,340	13,520	-80	-0.59	462,300	-
[1801]	26/07/13	13,965	14,080	13,465	13,600	-350	-2.51	609,600	-
[1801]	26/07/10	14,350	14,360	13,900	13,950	-100	-0.71	752,900	-
[1801]	26/07/09	13,795	14,050	13,700	14,050	0	0.00	816,900	-
[1801]	26/07/08	14,540	14,565	14,035	14,050	-820	-5.51	709,200	-
[1801]	26/07/07	15,135	15,290	14,765	14,870	-235	-1.56	640,400	-
[1801]	26/07/06	14,785	15,425	14,715	15,105	+455	+3.11	838,000	-
[1801]	26/07/03	14,990	14,990	14,245	14,650	+225	+1.56	841,200	-
[1801]	26/07/02	14,290	14,765	14,280	14,425	+60	+0.42	509,800	-
[1801]	26/07/01	14,480	14,655	14,270	14,365	+115	+0.81	531,400	-
[1801]	26/06/30	14,535	14,640	14,200	14,250	-130	-0.90	697,400	-
[1801]	26/06/29	13,980	14,595	13,980	14,380	+380	+2.71	794,700	-
[1801]	26/06/26	13,660	14,155	13,435	14,000	+295	+2.15	896,300	-
[1801]	26/06/25	14,230	14,270	13,630	13,705	-250	-1.79	768,200	-
[1801]	26/06/24	14,120	14,140	13,825	13,955	-85	-0.61	808,000	-
[1801]	26/06/23	14,900	15,085	14,040	14,040	-795	-5.36	1,062,200	-
[1801]	26/06/22	14,730	14,900	14,420	14,835	+50	+0.34	500,500	-
[1801]	26/06/19	14,710	15,030	14,665	14,785	-70	-0.47	1,111,400	-
[1801]	26/06/18	14,710	15,050	14,675	14,855	+145	+0.99	643,700	-
[1801]	26/06/17	15,000	15,245	14,705	14,710	0	0.00	757,700	-
[1801]	26/06/16	15,290	15,350	14,690	14,710	-455	-3.00	1,129,700	-
[1801]	26/06/15	14,240	15,245	14,235	15,165	+1,790	+13.38	1,499,800	-
[1801]	26/06/12	13,520	13,600	13,205	13,375	+155	+1.17	839,400	-
[1801]	26/06/11	13,340	13,465	13,015	13,220	-315	-2.33	853,300	-
[1801]	26/06/10	13,365	13,650	13,300	13,535	+225	+1.69	961,000	-
[1801]	26/06/09	13,470	13,645	13,210	13,310	+140	+1.06	1,016,700	-
[1801]	26/06/08	13,320	13,565	12,915	13,170	-105	-0.79	920,500	-
[1801]	26/06/05	12,850	13,385	12,805	13,275	+220	+1.69	925,100	-
[1801]	26/06/04	12,905	13,155	12,765	13,055	+215	+1.67	1,029,600	-
[1801]	26/06/03	12,710	13,090	12,690	12,840	-390	-2.95	956,200	-
[1801]	26/06/02	13,155	13,275	12,670	13,230	-75	-0.56	1,070,300	-
[1801]	26/06/01	13,920	13,960	13,305	13,305	-705	-5.03	838,400	-
[1801]	26/05/29	14,220	14,280	13,965	14,010	-310	-2.16	1,332,300	-
[1801]	26/05/28	14,355	14,655	14,160	14,320	0	0.00	609,600	-
[1801]	26/05/27	15,130	15,170	14,295	14,320	-560	-3.76	737,900	-
[1801]	26/05/26	14,495	15,325	14,165	14,880	+685	+4.83	1,287,100	-
[1801]	26/05/25	14,080	14,640	14,080	14,195	+820	+6.13	1,047,300	-
[1801]	26/05/22	13,670	13,670	13,235	13,375	-165	-1.22	908,800	-
[1801]	26/05/21	13,770	13,900	13,430	13,540	-115	-0.84	1,027,300	-
[1801]	26/05/20	14,400	14,400	13,385	13,655	-890	-6.12	1,407,300	-
[1801]	26/05/19	14,300	14,900	14,260	14,545	+340	+2.39	1,145,800	-
[1801]	26/05/18	14,500	14,560	13,805	14,205	-490	-3.33	1,332,700	-
[1801]	26/05/15	16,050	16,200	14,560	14,695	-1,350	-8.41	2,034,700	-
[1801]	26/05/14	17,515	17,620	16,005	16,045	-1,810	-10.14	2,074,700	-
[1801]	26/05/13	18,565	18,700	17,650	17,855	-710	-3.82	1,062,000	-
[1801]	26/05/12	17,775	18,870	17,710	18,565	+865	+4.89	1,253,800	-
[1801]	26/05/11	17,200	17,870	17,150	17,700	+485	+2.82	825,300	-
[1801]	26/05/08	17,215	17,430	16,820	17,215	+10	+0.06	924,500	-
[1801]	26/05/07	17,020	17,415	16,915	17,205	+630	+3.80	981,800	-
[1801]	26/05/01	17,105	17,150	16,575	16,575	-380	-2.24	684,300	-
[1801]	26/04/30	17,230	17,450	16,710	16,955	-635	-3.61	1,334,700	-
[1801]	26/04/28	16,605	17,760	16,580	17,590	+1,290	+7.91	1,505,400	-
[1801]	26/04/27	15,575	16,340	15,405	16,300	+615	+3.92	877,500	-
[1801]	26/04/24	15,980	15,990	15,560	15,685	-230	-1.45	536,900	-
[1801]	26/04/23	15,750	15,995	15,555	15,915	-110	-0.69	592,200	-
[1801]	26/04/22	15,690	16,115	15,595	16,025	+145	+0.91	685,500	-
[1801]	26/04/21	16,015	16,015	15,790	15,880	-45	-0.28	577,700	-
[1801]	26/04/20	16,115	16,140	15,710	15,925	+40	+0.25	676,800	-
[1801]	26/04/17	16,320	16,510	15,680	15,885	-550	-3.35	1,120,900	-
[1801]	26/04/16	15,825	16,435	15,800	16,435	+525	+3.30	906,300	-
[1801]	26/04/15	16,865	16,940	15,835	15,910	-670	-4.04	795,100	-
[1801]	26/04/14	16,450	16,625	16,370	16,580	+175	+1.07	456,400	-
[1801]	26/04/13	16,350	16,650	16,180	16,405	0	0.00	561,200	-
[1801]	26/04/10	16,595	16,725	16,370	16,405	-345	-2.06	682,800	-
[1801]	26/04/09	16,960	16,975	16,570	16,750	-265	-1.56	887,300	-
[1801]	26/04/08	16,625	17,040	16,390	17,015	+1,190	+7.52	1,254,900	-
[1801]	26/04/07	15,755	16,035	15,700	15,825	0	0.00	523,000	-
[1801]	26/04/06	15,900	16,055	15,670	15,825	-205	-1.28	768,200	-
[1801]	26/04/03	16,030	16,175	15,950	16,030	+65	+0.41	764,600	-
[1801]	26/04/02	16,955	16,990	15,935	15,965	-1,130	-6.61	1,204,100	-
[1801]	26/04/01	16,855	17,095	16,530	17,095	+1,040	+6.48	769,200	-
[1801]	26/03/31	16,000	16,655	15,875	16,055	-280	-1.71	1,292,600	-
[1801]	26/03/30	15,555	16,650	15,435	16,335	-315	-1.89	1,254,000	-
[1801]	26/03/27	16,595	16,800	16,400	16,650	+10	+0.06	627,000	-
[1801]	26/03/26	16,790	16,830	16,395	16,640	+35	+0.21	514,100	-
[1801]	26/03/25	16,650	16,740	16,475	16,605	+645	+4.04	622,900	-
[1801]	26/03/24	15,690	16,020	15,580	15,960	+395	+2.54	835,200	-
[1801]	26/03/23	16,055	16,160	15,545	15,565	-1,215	-7.24	1,132,000	-
[1801]	26/03/19	16,855	16,980	16,555	16,780	-640	-3.67	1,221,400	-
[1801]	26/03/18	17,080	17,420	16,945	17,420	+360	+2.11	556,800	-
[1801]	26/03/17	17,225	17,620	17,060	17,060	+240	+1.43	671,200	-
[1801]	26/03/16	17,020	17,210	16,655	16,820	-520	-3.00	679,800	-
[1801]	26/03/13	17,010	17,490	16,970	17,340	-70	-0.40	662,500	-
[1801]	26/03/12	17,500	17,705	17,225	17,410	-620	-3.44	676,000	-
[1801]	26/03/11	17,775	18,290	17,700	18,030	+655	+3.77	891,400	-
[1801]	26/03/10	17,325	17,695	17,155	17,375	+450	+2.66	793,600	-
[1801]	26/03/09	17,000	17,190	16,435	16,925	-1,370	-7.49	1,176,800	-
[1801]	26/03/06	18,160	18,395	17,695	18,295	-265	-1.43	832,400	-
[1801]	26/03/05	19,675	19,870	18,560	18,560	-455	-2.39	1,178,700	-
[1801]	26/03/04	19,660	19,770	18,530	19,015	-855	-4.30	1,200,300	-
[1801]	26/03/03	20,550	20,680	19,830	19,870	-520	-2.55	958,900	-
[1801]	26/03/02	19,495	20,545	19,405	20,390	+50	+0.25	1,040,300	-
[1801]	26/02/27	19,370	20,400	19,355	20,340	+1,210	+6.33	1,903,000	-
[1801]	26/02/26	19,000	19,345	18,785	19,130	+75	+0.39	772,500	-
[1801]	26/02/25	19,155	19,220	18,880	19,055	0	0.00	836,900	-
[1801]	26/02/24	19,080	19,155	18,640	19,055	+260	+1.38	781,600	-
[1801]	26/02/20	18,500	18,795	18,355	18,795	+385	+2.09	959,700	-
[1801]	26/02/19	18,065	18,465	17,915	18,410	+375	+2.08	776,000	-
[1801]	26/02/18	17,490	18,165	17,450	18,035	+710	+4.10	1,125,500	-
[1801]	26/02/17	17,115	17,510	17,105	17,325	+185	+1.08	570,100	-
[1801]	26/02/16	17,400	17,515	17,075	17,140	-185	-1.07	829,800	-
[1801]	26/02/13	18,255	18,530	17,325	17,325	-1,305	-7.00	1,350,000	-
[1801]	26/02/12	18,865	18,975	18,505	18,630	-55	-0.29	1,187,700	-
[1801]	26/02/10	18,500	18,735	18,215	18,685	+120	+0.65	1,130,000	-
[1801]	26/02/09	18,565	19,175	18,255	18,565	+800	+4.50	1,591,600	-
[1801]	26/02/06	17,695	18,445	16,800	17,765	+170	+0.97	3,231,500	-
[1801]	26/02/05	17,060	17,595	16,880	17,595	+715	+4.24	1,721,200	-
[1801]	26/02/04	16,655	17,025	16,550	16,880	+345	+2.09	1,015,400	-
[1801]	26/02/03	16,130	16,570	15,990	16,535	+760	+4.82	1,011,900	-
[1801]	26/02/02	15,860	16,160	15,620	15,775	+385	+2.50	1,170,800	-
[1801]	26/01/30	15,385	15,430	15,170	15,390	+20	+0.13	690,400	-
[1801]	26/01/29	15,000	15,385	14,815	15,370	+200	+1.32	717,000	-
[1801]	26/01/28	15,365	15,410	15,140	15,170	-350	-2.26	800,400	-
[1801]	26/01/27	15,420	15,575	15,185	15,520	+100	+0.65	643,500	-
[1801]	26/01/26	15,600	15,740	15,355	15,420	-405	-2.56	963,000	-
[1801]	26/01/23	15,700	15,935	15,610	15,825	+95	+0.60	727,400	-
[1801]	26/01/22	15,955	16,040	15,645	15,730	-225	-1.41	1,008,100	-
[1801]	26/01/21	15,740	16,010	15,605	15,955	-35	-0.22	635,100	-
[1801]	26/01/20	16,140	16,195	15,855	15,990	-220	-1.36	934,600	-
[1801]	26/01/19	16,250	16,395	16,055	16,210	-275	-1.67	950,600	-
[1801]	26/01/16	16,745	16,830	16,475	16,485	-260	-1.55	1,004,600	-
[1801]	26/01/15	16,835	17,155	16,700	16,745	-455	-2.65	1,106,300	-
[1801]	26/01/14	17,120	17,270	16,970	17,200	+90	+0.53	1,132,100	-
[1801]	26/01/13	16,995	17,110	16,655	17,110	+1,020	+6.34	1,542,700	-
[1801]	26/01/09	15,820	16,130	15,605	16,090	+325	+2.06	1,196,300	-
[1801]	26/01/08	15,630	15,955	15,545	15,765	+280	+1.81	834,500	-
[1801]	26/01/07	15,335	15,635	15,315	15,485	-175	-1.12	758,700	-
[1801]	26/01/06	15,390	15,690	15,230	15,660	+350	+2.29	739,000	-
[1801]	26/01/05	15,070	15,435	15,030	15,310	+475	+3.20	677,400	-
[1801]	25/12/30	14,865	15,030	14,835	14,835	-110	-0.74	459,700	-
[1801]	25/12/29	14,750	15,115	14,705	14,945	+245	+1.67	2,484,500	-
[1801]	25/12/26	14,930	15,025	14,615	14,700	-205	-1.38	733,600	-
[1801]	25/12/25	14,900	14,925	14,745	14,905	+145	+0.98	466,300	-
[1801]	25/12/24	14,800	14,930	14,710	14,760	-35	-0.24	606,300	-
[1801]	25/12/23	14,675	14,870	14,520	14,795	+95	+0.65	585,400	-
[1801]	25/12/22	14,890	14,940	14,700	14,700	-150	-1.01	908,000	-
[1801]	25/12/19	14,335	14,890	14,195	14,850	+580	+4.06	1,204,700	-
[1801]	25/12/18	14,165	14,325	14,130	14,270	-60	-0.42	666,800	-
[1801]	25/12/17	14,095	14,330	13,910	14,330	+280	+1.99	754,300	-
[1801]	25/12/16	14,390	14,400	14,020	14,050	-220	-1.54	720,900	-
[1801]	25/12/15	14,425	14,505	14,155	14,270	-145	-1.01	664,800	-
[1801]	25/12/12	14,300	14,495	14,200	14,415	+360	+2.56	825,000	-
[1801]	25/12/11	14,475	14,475	14,015	14,055	-140	-0.99	925,200	-
[1801]	25/12/10	14,425	14,435	14,115	14,195	+270	+1.94	1,354,100	-
[1801]	25/12/09	13,830	14,080	13,800	13,925	+265	+1.94	967,200	-
[1801]	25/12/08	13,350	13,660	13,300	13,660	+455	+3.45	978,400	-
[1801]	25/12/05	13,390	13,470	13,205	13,205	-220	-1.64	776,000	-
[1801]	25/12/04	13,550	13,685	13,325	13,425	-10	-0.07	1,123,900	-
[1801]	25/12/03	13,250	13,455	13,185	13,435	+215	+1.63	798,700	-
[1801]	25/12/02	13,230	13,280	12,755	13,220	-45	-0.34	1,117,800	-
[1801]	25/12/01	13,230	13,345	13,010	13,265	-85	-0.64	996,800	-
[1801]	25/11/28	13,210	13,440	13,125	13,350	+150	+1.14	815,000	-
[1801]	25/11/27	13,405	13,445	13,140	13,200	-245	-1.82	1,331,800	-
[1801]	25/11/26	13,430	13,525	13,300	13,445	+145	+1.09	1,392,200	-
[1801]	25/11/25	13,385	13,390	13,110	13,300	-150	-1.12	1,326,400	-
[1801]	25/11/21	12,965	13,450	12,965	13,450	+390	+2.99	2,353,300	-
[1801]	25/11/20	12,985	13,290	12,735	13,060	+430	+3.40	915,300	-
[1801]	25/11/19	12,800	12,865	12,495	12,630	+265	+2.14	1,032,200	-
[1801]	25/11/18	12,660	12,800	12,340	12,365	-205	-1.63	633,600	-
[1801]	25/11/17	12,650	12,680	12,355	12,570	+50	+0.40	647,300	-
[1801]	25/11/14	12,575	12,665	12,415	12,520	-330	-2.57	895,300	-
[1801]	25/11/13	12,460	12,850	12,425	12,850	+325	+2.59	825,900	-
[1801]	25/11/12	12,580	12,735	12,405	12,525	+370	+3.04	1,550,500	-
[1801]	25/11/11	11,605	12,650	11,505	12,155	+485	+4.16	2,308,000	-
[1801]	25/11/10	11,635	11,760	11,625	11,670	+130	+1.13	583,200	-
[1801]	25/11/07	11,650	11,750	11,325	11,540	-75	-0.65	865,500	-
[1801]	25/11/06	11,450	11,750	11,450	11,615	+90	+0.78	975,100	-
[1801]	25/11/05	11,245	11,530	10,835	11,525	+300	+2.67	1,123,900	-
[1801]	25/11/04	11,085	11,415	11,085	11,225	-10	-0.09	711,400	-
[1801]	25/10/31	11,190	11,310	11,135	11,235	+30	+0.27	513,000	-
[1801]	25/10/30	11,000	11,205	10,905	11,205	+245	+2.24	1,894,300	-
[1801]	25/10/29	11,060	11,115	10,910	10,960	-20	-0.18	614,800	-
[1801]	25/10/28	11,245	11,245	10,910	10,980	-325	-2.87	610,600	-
[1801]	25/10/27	11,285	11,355	11,190	11,305	+240	+2.17	565,100	-
[1801]	25/10/24	11,180	11,305	10,980	11,065	+25	+0.23	617,700	-
[1801]	25/10/23	10,980	11,075	10,885	11,040	-50	-0.45	895,100	-
[1801]	25/10/22	10,940	11,155	10,880	11,090	+425	+3.98	803,600	-
[1801]	25/10/21	10,850	10,920	10,660	10,665	-150	-1.39	661,000	-
[1801]	25/10/20	10,760	10,845	10,705	10,815	+75	+0.70	457,800	-
[1801]	25/10/17	10,690	10,835	10,680	10,740	0	0.00	599,800	-
[1801]	25/10/16	10,620	10,810	10,600	10,740	+250	+2.38	595,700	-
[1801]	25/10/15	10,300	10,510	10,290	10,490	+230	+2.24	484,100	-
[1801]	25/10/14	10,270	10,520	10,210	10,260	-200	-1.91	530,200	-
[1801]	25/10/10	10,730	10,735	10,460	10,460	-295	-2.74	780,800	-
[1801]	25/10/09	10,990	11,010	10,690	10,755	-35	-0.32	574,700	-
[1801]	25/10/08	10,750	10,980	10,745	10,790	+165	+1.55	678,900	-
[1801]	25/10/07	10,715	10,740	10,515	10,625	-90	-0.84	721,000	-
[1801]	25/10/06	10,400	10,750	10,330	10,715	+680	+6.78	924,200	-
[1801]	25/10/03	9,858	10,050	9,858	10,035	+128	+1.29	531,500	-
[1801]	25/10/02	9,900	9,977	9,822	9,907	-1	-0.01	507,500	-
[1801]	25/10/01	10,080	10,155	9,908	9,908	-262	-2.58	624,900	-
[1801]	25/09/30	10,080	10,250	10,005	10,170	+10	+0.10	554,800	-
[1801]	25/09/29	10,250	10,280	10,015	10,160	-220	-2.12	591,700	-
[1801]	25/09/26	10,205	10,490	10,200	10,380	+215	+2.12	1,000,900	-
[1801]	25/09/25	10,100	10,185	10,055	10,165	+50	+0.49	500,800	-
[1801]	25/09/24	10,010	10,115	9,908	10,115	+130	+1.30	629,100	-
[1801]	25/09/22	10,270	10,360	9,981	9,985	-350	-3.39	636,300	-
[1801]	25/09/19	10,200	10,380	10,175	10,335	+155	+1.52	1,179,900	-
[1801]	25/09/18	10,080	10,230	9,994	10,180	+35	+0.34	535,500	-
[1801]	25/09/17	10,180	10,240	10,090	10,145	-55	-0.54	670,200	-
[1801]	25/09/16	10,220	10,285	10,140	10,200	-50	-0.49	599,800	-
[1801]	25/09/12	10,300	10,365	10,185	10,250	+195	+1.94	730,400	-
[1801]	25/09/11	10,095	10,170	10,015	10,055	-15	-0.15	517,700	-
[1801]	25/09/10	10,170	10,210	9,988	10,070	-20	-0.20	551,500	-
[1801]	25/09/09	10,145	10,220	10,050	10,090	-50	-0.49	562,100	-
[1801]	25/09/08	9,979	10,225	9,899	10,140	+157	+1.57	605,900	-
[1801]	25/09/05	10,170	10,250	9,845	9,983	-237	-2.32	843,700	-