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
[1810]	26/10/29	1,388	1,400	1,377	1,394	-2.0	-0.14	142,400	39,758,077,952
[1810]	26/10/28	1,413	1,427	1,396	1,396	-14.0	-0.99	41,400	39,815,118,848
[1810]	26/10/27	1,412	1,420	1,405	1,410	-11.0	-0.77	37,100	40,214,413,312
[1810]	26/10/26	1,410	1,427	1,408	1,421	+9.0	+0.64	30,800	40,528,142,336
[1810]	26/10/23	1,414	1,414	1,382	1,412	0	+0.00	63,400	40,271,454,208
[1810]	26/10/22	1,401	1,421	1,401	1,412	+7.0	+0.50	18,000	40,271,454,208
[1810]	26/10/21	1,404	1,410	1,397	1,405	+13.0	+0.93	24,100	40,071,806,976
[1810]	26/10/20	1,414	1,423	1,387	1,392	-22.0	-1.56	27,300	39,701,037,056
[1810]	26/10/19	1,420	1,426	1,412	1,414	-15.0	-1.05	31,100	40,328,495,104
[1810]	26/10/16	1,377	1,429	1,377	1,429	+58.0	+4.23	45,900	40,756,310,016
[1810]	26/10/15	1,411	1,421	1,371	1,371	-61.0	-4.26	84,500	39,102,099,456
[1810]	26/10/14	1,424	1,432	1,416	1,432	+10.0	+0.70	41,300	40,841,871,360
[1810]	26/10/13	1,398	1,422	1,396	1,422	+31.0	+2.23	74,900	40,556,662,784
[1810]	26/10/09	1,367	1,395	1,366	1,391	+25.0	+1.83	33,500	39,672,516,608
[1810]	26/10/08	1,380	1,380	1,359	1,366	-20.0	-1.44	34,900	38,959,493,120
[1810]	26/10/07	1,400	1,405	1,386	1,386	-16.0	-1.14	24,400	39,529,910,272
[1810]	26/10/06	1,389	1,409	1,389	1,402	+11.0	+0.79	26,800	39,986,245,632
[1810]	26/10/05	1,390	1,395	1,378	1,391	+3.0	+0.22	41,600	39,672,516,608
[1810]	26/10/02	1,406	1,416	1,388	1,388	-31.0	-2.18	42,800	39,586,955,264
[1810]	26/10/01	1,420	1,430	1,412	1,419	-9.0	-0.63	34,200	40,471,101,440
[1810]	26/09/30	1,414	1,433	1,410	1,428	+24.0	+1.71	56,300	40,727,789,568
[1810]	26/09/29	1,423	1,426	1,404	1,404	-54.0	-3.70	49,000	40,043,286,528
[1810]	26/09/28	1,459	1,465	1,451	1,458	+2.0	+0.14	53,100	41,583,415,296
[1810]	26/09/25	1,468	1,469	1,454	1,456	-3.0	-0.21	48,100	41,526,370,304
[1810]	26/09/24	1,474	1,474	1,458	1,459	-8.0	-0.55	41,600	41,611,935,744
[1810]	26/09/18	1,485	1,485	1,460	1,467	-7.0	-0.47	70,500	41,840,103,424
[1810]	26/09/17	1,461	1,474	1,458	1,474	+17.0	+1.17	29,200	42,039,746,560
[1810]	26/09/16	1,445	1,463	1,445	1,457	+14.0	+0.97	29,600	41,554,894,848
[1810]	26/09/15	1,446	1,448	1,439	1,443	-9.0	-0.62	28,800	41,155,600,384
[1810]	26/09/14	1,428	1,452	1,423	1,452	+23.0	+1.61	27,000	41,412,288,512
[1810]	26/09/11	1,420	1,438	1,418	1,429	-10.0	-0.69	38,500	40,756,310,016
[1810]	26/09/10	1,440	1,444	1,430	1,439	-8.0	-0.55	27,600	41,041,518,592
[1810]	26/09/09	1,438	1,455	1,434	1,447	+4.0	+0.28	31,600	41,269,686,272
[1810]	26/09/08	1,443	1,452	1,430	1,443	0	+0.00	28,400	41,155,600,384
[1810]	26/09/07	1,458	1,461	1,442	1,443	-17.0	-1.16	32,400	41,155,600,384
[1810]	26/09/04	1,461	1,466	1,450	1,460	-3.0	-0.21	31,900	41,640,456,192
[1810]	26/09/03	1,474	1,483	1,462	1,463	-5.0	-0.34	27,000	41,726,017,536
[1810]	26/09/02	1,472	1,487	1,465	1,468	-12.0	-0.81	33,700	41,868,623,872
[1810]	26/09/01	1,470	1,485	1,461	1,480	+1.0	+0.07	38,300	42,210,873,344
[1810]	26/08/31	1,490	1,495	1,470	1,479	-17.0	-1.14	26,500	42,182,352,896
[1810]	26/08/28	1,500	1,505	1,490	1,496	-9.0	-0.60	30,600	42,667,204,608
[1810]	26/08/27	1,510	1,527	1,505	1,505	-5.0	-0.33	29,800	42,923,892,736
[1810]	26/08/26	1,498	1,530	1,498	1,510	+8.0	+0.53	26,000	43,066,499,072
[1810]	26/08/25	1,518	1,518	1,496	1,502	-4.0	-0.27	22,400	42,838,331,392
[1810]	26/08/24	1,500	1,519	1,496	1,506	+15.0	+1.01	42,500	42,952,413,184
[1810]	26/08/21	1,472	1,494	1,470	1,491	+5.0	+0.34	31,300	42,524,602,368
[1810]	26/08/20	1,446	1,486	1,446	1,486	+40.0	+2.77	66,100	42,381,996,032
[1810]	26/08/19	1,453	1,453	1,432	1,446	-18.0	-1.23	43,600	41,241,161,728
[1810]	26/08/18	1,460	1,476	1,455	1,464	+4.0	+0.27	29,000	41,754,537,984
[1810]	26/08/17	1,460	1,476	1,448	1,460	-10.0	-0.68	76,000	41,640,456,192
[1810]	26/08/14	1,456	1,470	1,446	1,470	+20.0	+1.38	31,600	41,925,664,768
[1810]	26/08/13	1,455	1,455	1,434	1,450	+1.0	+0.07	31,900	41,355,247,616
[1810]	26/08/12	1,433	1,455	1,425	1,449	+14.0	+0.98	34,600	41,326,727,168
[1810]	26/08/10	1,451	1,465	1,433	1,435	-31.0	-2.11	43,500	40,927,432,704
[1810]	26/08/07	1,430	1,506	1,392	1,466	+25.0	+1.73	97,500	41,811,578,880
[1810]	26/08/06	1,428	1,442	1,424	1,441	+13.0	+0.91	21,100	41,098,559,488
[1810]	26/08/05	1,433	1,439	1,424	1,428	+2.0	+0.14	21,900	40,727,789,568
[1810]	26/08/04	1,416	1,439	1,416	1,426	-12.0	-0.83	29,200	40,670,744,576
[1810]	26/08/03	1,462	1,462	1,406	1,438	-28.0	-1.91	61,800	41,012,998,144
[1810]	26/07/31	1,460	1,496	1,455	1,466	+12.0	+0.83	33,100	41,811,578,880
[1810]	26/07/30	1,447	1,474	1,444	1,454	-10.0	-0.68	69,200	41,469,329,408
[1810]	26/07/29	1,481	1,494	1,445	1,464	+13.0	+0.90	66,300	41,754,537,984
[1810]	26/07/28	1,465	1,465	1,438	1,451	-5.0	-0.34	25,900	41,383,768,064
[1810]	26/07/27	1,457	1,465	1,454	1,456	+4.0	+0.28	22,100	41,526,370,304
[1810]	26/07/24	1,454	1,454	1,424	1,452	-3.0	-0.21	26,700	41,412,288,512
[1810]	26/07/23	1,446	1,459	1,446	1,455	+5.0	+0.34	20,600	41,497,849,856
[1810]	26/07/22	1,457	1,459	1,447	1,450	+8.0	+0.55	19,700	41,355,247,616
[1810]	26/07/21	1,430	1,445	1,425	1,442	+33.0	+2.34	23,200	41,127,079,936
[1810]	26/07/17	1,445	1,454	1,399	1,409	-45	-3.09	39,900	-
[1810]	26/07/16	1,461	1,481	1,451	1,454	-6	-0.41	38,000	-
[1810]	26/07/15	1,472	1,478	1,434	1,460	-2	-0.14	107,400	-
[1810]	26/07/14	1,462	1,468	1,446	1,462	+17	+1.18	64,800	-
[1810]	26/07/13	1,474	1,486	1,443	1,445	-15	-1.03	68,500	-
[1810]	26/07/10	1,440	1,468	1,440	1,460	+32	+2.24	50,600	-
[1810]	26/07/09	1,420	1,446	1,407	1,428	+13	+0.92	58,700	-
[1810]	26/07/08	1,422	1,430	1,410	1,415	-18	-1.26	28,300	-
[1810]	26/07/07	1,426	1,467	1,426	1,433	+18	+1.27	56,400	-
[1810]	26/07/06	1,380	1,415	1,380	1,415	+38	+2.76	31,800	-
[1810]	26/07/03	1,376	1,400	1,367	1,377	+2	+0.15	49,100	-
[1810]	26/07/02	1,370	1,389	1,366	1,375	+12	+0.88	36,300	-
[1810]	26/07/01	1,353	1,372	1,349	1,363	+10	+0.74	28,900	-
[1810]	26/06/30	1,370	1,371	1,344	1,353	-5	-0.37	26,300	-
[1810]	26/06/29	1,333	1,361	1,333	1,358	+18	+1.34	33,400	-
[1810]	26/06/26	1,324	1,346	1,318	1,340	+16	+1.21	40,600	-
[1810]	26/06/25	1,325	1,333	1,323	1,324	-4	-0.30	16,200	-
[1810]	26/06/24	1,340	1,344	1,321	1,328	-9	-0.67	29,700	-
[1810]	26/06/23	1,350	1,354	1,330	1,337	-4	-0.30	35,800	-
[1810]	26/06/22	1,357	1,357	1,336	1,341	-9	-0.67	26,500	-
[1810]	26/06/19	1,360	1,370	1,345	1,350	-8	-0.59	28,900	-
[1810]	26/06/18	1,350	1,366	1,349	1,358	+4	+0.30	22,300	-
[1810]	26/06/17	1,350	1,362	1,344	1,354	+15	+1.12	24,000	-
[1810]	26/06/16	1,362	1,362	1,336	1,339	-36	-2.62	31,400	-
[1810]	26/06/15	1,356	1,378	1,356	1,375	+36	+2.69	46,600	-
[1810]	26/06/12	1,337	1,349	1,322	1,339	+15	+1.13	43,700	-
[1810]	26/06/11	1,334	1,335	1,305	1,324	-6	-0.45	38,400	-
[1810]	26/06/10	1,320	1,336	1,315	1,330	+8	+0.61	50,100	-
[1810]	26/06/09	1,325	1,347	1,316	1,322	+2	+0.15	30,800	-
[1810]	26/06/08	1,314	1,327	1,310	1,320	-18	-1.35	44,000	-
[1810]	26/06/05	1,305	1,344	1,305	1,338	+33	+2.53	34,000	-
[1810]	26/06/04	1,301	1,310	1,294	1,305	-10	-0.76	46,900	-
[1810]	26/06/03	1,321	1,321	1,302	1,315	-6	-0.45	49,900	-
[1810]	26/06/02	1,328	1,328	1,297	1,321	-17	-1.27	48,400	-
[1810]	26/06/01	1,351	1,360	1,329	1,338	-12	-0.89	78,700	-
[1810]	26/05/29	1,347	1,368	1,347	1,350	-7	-0.52	30,000	-
[1810]	26/05/28	1,349	1,363	1,331	1,357	-4	-0.29	48,400	-
[1810]	26/05/27	1,390	1,390	1,346	1,361	-21	-1.52	45,100	-
[1810]	26/05/26	1,367	1,389	1,352	1,382	+26	+1.92	44,400	-
[1810]	26/05/25	1,361	1,384	1,346	1,356	+6	+0.44	45,000	-
[1810]	26/05/22	1,370	1,370	1,334	1,350	+7.0	+0.52	35,400	-
[1810]	26/05/21	1,385	1,387	1,343	1,343	-19.0	-1.40	51,700	-
[1810]	26/05/20	1,380	1,388	1,340	1,362	-25.0	-1.80	73,700	-
[1810]	26/05/19	1,400	1,400	1,362	1,387	+9.0	+0.65	77,600	-
[1810]	26/05/18	1,415	1,424	1,370	1,378	-49.0	-3.43	117,200	-
[1810]	26/05/15	1,407	1,444	1,403	1,427	+25.0	+1.78	116,900	-
[1810]	26/05/14	1,518	1,518	1,379	1,402	-100.0	-6.66	254,000	-
[1810]	26/05/13	1,551	1,567	1,502	1,502	-44.0	-2.85	43,700	-
[1810]	26/05/12	1,522	1,557	1,522	1,546	+26.0	+1.71	48,200	-
[1810]	26/05/11	1,511	1,529	1,506	1,520	+6.0	+0.40	63,700	-
[1810]	26/05/08	1,530	1,530	1,482	1,514	-23.0	-1.50	83,700	-
[1810]	26/05/07	1,548	1,564	1,534	1,537	+5.0	+0.33	33,100	-
[1810]	26/05/01	1,513	1,541	1,505	1,532	+8.0	+0.52	38,000	-
[1810]	26/04/30	1,532	1,533	1,505	1,524	-23.0	-1.49	56,700	-
[1810]	26/04/28	1,507	1,547	1,507	1,547	+40.0	+2.65	52,500	-
[1810]	26/04/27	1,500	1,523	1,476	1,507	+11	+0.74	80,000	-
[1810]	26/04/24	1,517	1,528	1,491	1,496	-21	-1.38	47,900	-
[1810]	26/04/23	1,515	1,527	1,505	1,517	-10	-0.65	40,000	-
[1810]	26/04/22	1,550	1,550	1,512	1,527	-20	-1.29	33,200	-
[1810]	26/04/21	1,563	1,592	1,547	1,547	-19	-1.21	54,200	-
[1810]	26/04/20	1,542	1,572	1,528	1,566	+28	+1.82	109,500	-
[1810]	26/04/17	1,562	1,567	1,534	1,538	-35	-2.23	84,500	-
[1810]	26/04/16	1,593	1,593	1,569	1,573	-7	-0.44	40,100	-
[1810]	26/04/15	1,622	1,630	1,574	1,580	-14	-0.88	52,800	-
[1810]	26/04/14	1,600	1,609	1,586	1,594	+5	+0.31	64,000	-
[1810]	26/04/13	1,626	1,639	1,586	1,589	-37	-2.28	53,400	-
[1810]	26/04/10	1,655	1,664	1,620	1,626	-13	-0.79	33,100	-
[1810]	26/04/09	1,666	1,680	1,634	1,639	-23	-1.38	31,400	-
[1810]	26/04/08	1,644	1,669	1,643	1,662	+56	+3.49	50,500	-
[1810]	26/04/07	1,615	1,620	1,599	1,606	+3	+0.19	22,800	-
[1810]	26/04/06	1,610	1,633	1,603	1,603	-6	-0.37	29,600	-
[1810]	26/04/03	1,635	1,645	1,595	1,609	-11	-0.68	38,000	-
[1810]	26/04/02	1,650	1,671	1,610	1,620	-26	-1.58	43,800	-
[1810]	26/04/01	1,630	1,646	1,613	1,646	+61	+3.85	44,200	-
[1810]	26/03/31	1,598	1,613	1,577	1,585	-34	-2.10	52,200	-
[1810]	26/03/30	1,569	1,625	1,553	1,619	-70	-4.14	70,600	-
[1810]	26/03/27	1,656	1,700	1,656	1,689	+6	+0.36	62,000	-
[1810]	26/03/26	1,717	1,717	1,666	1,683	-10	-0.59	45,800	-
[1810]	26/03/25	1,670	1,698	1,664	1,693	+43	+2.61	63,300	-
[1810]	26/03/24	1,653	1,657	1,634	1,650	+48	+3.00	43,600	-
[1810]	26/03/23	1,620	1,629	1,589	1,602	-75	-4.47	72,200	-
[1810]	26/03/19	1,671	1,703	1,664	1,677	-34	-1.99	133,000	-
[1810]	26/03/18	1,641	1,711	1,640	1,711	+81	+4.97	111,900	-
[1810]	26/03/17	1,700	1,710	1,627	1,630	-65	-3.83	216,400	-
[1810]	26/03/16	1,732	1,735	1,695	1,695	-37	-2.14	67,500	-
[1810]	26/03/13	1,691	1,749	1,691	1,732	+22	+1.29	57,300	-
[1810]	26/03/12	1,711	1,732	1,693	1,710	-19	-1.10	80,400	-
[1810]	26/03/11	1,742	1,750	1,725	1,729	-2	-0.12	59,800	-
[1810]	26/03/10	1,755	1,783	1,718	1,731	-5	-0.29	90,800	-
[1810]	26/03/09	1,690	1,736	1,676	1,736	-56	-3.13	83,900	-
[1810]	26/03/06	1,775	1,800	1,746	1,792	-19	-1.05	47,400	-
[1810]	26/03/05	1,779	1,831	1,772	1,811	+107	+6.28	74,900	-
[1810]	26/03/04	1,767	1,785	1,677	1,704	-99	-5.49	140,800	-
[1810]	26/03/03	1,870	1,883	1,803	1,803	-107	-5.60	118,900	-
[1810]	26/03/02	1,886	1,924	1,862	1,910	-45	-2.30	80,000	-
[1810]	26/02/27	1,912	1,960	1,909	1,955	+43	+2.25	64,500	-
[1810]	26/02/26	1,952	1,964	1,896	1,912	-32	-1.65	74,300	-
[1810]	26/02/25	1,888	1,963	1,857	1,944	+47	+2.48	88,700	-
[1810]	26/02/24	1,860	1,897	1,838	1,897	+49	+2.65	66,000	-
[1810]	26/02/20	1,840	1,855	1,821	1,848	-6	-0.32	51,900	-
[1810]	26/02/19	1,864	1,866	1,820	1,854	-1	-0.05	44,900	-
[1810]	26/02/18	1,851	1,875	1,844	1,855	+4	+0.22	41,400	-
[1810]	26/02/17	1,869	1,890	1,850	1,851	-34	-1.80	67,500	-
[1810]	26/02/16	1,891	1,911	1,856	1,885	+10	+0.53	96,400	-
[1810]	26/02/13	1,852	1,921	1,833	1,875	+27	+1.46	200,700	-
[1810]	26/02/12	1,735	1,929	1,714	1,848	+153	+9.03	936,600	-
[1810]	26/02/10	1,646	1,699	1,643	1,695	+60	+3.67	66,300	-
[1810]	26/02/09	1,666	1,673	1,628	1,635	+31	+1.93	128,000	-
[1810]	26/02/06	1,556	1,608	1,551	1,604	+37	+2.36	50,800	-
[1810]	26/02/05	1,560	1,573	1,550	1,567	+11	+0.71	30,500	-
[1810]	26/02/04	1,529	1,564	1,528	1,556	+28	+1.83	38,500	-
[1810]	26/02/03	1,515	1,541	1,502	1,528	+33	+2.21	28,200	-
[1810]	26/02/02	1,508	1,538	1,495	1,495	-4	-0.27	29,100	-
[1810]	26/01/30	1,500	1,501	1,485	1,499	-2	-0.13	24,300	-
[1810]	26/01/29	1,516	1,516	1,484	1,501	-22	-1.44	41,800	-
[1810]	26/01/28	1,526	1,527	1,492	1,523	-3	-0.20	36,900	-
[1810]	26/01/27	1,545	1,548	1,525	1,526	-24	-1.55	32,500	-
[1810]	26/01/26	1,570	1,575	1,550	1,550	-42	-2.64	32,100	-
[1810]	26/01/23	1,610	1,619	1,592	1,592	-5	-0.31	22,200	-
[1810]	26/01/22	1,581	1,608	1,580	1,597	+16	+1.01	28,900	-
[1810]	26/01/21	1,531	1,591	1,531	1,581	+16	+1.02	40,200	-
[1810]	26/01/20	1,609	1,610	1,565	1,565	-45	-2.80	41,000	-
[1810]	26/01/19	1,609	1,617	1,590	1,610	-10	-0.62	30,700	-
[1810]	26/01/16	1,591	1,620	1,590	1,620	+30	+1.89	45,400	-
[1810]	26/01/15	1,570	1,601	1,570	1,590	-1	-0.06	44,600	-
[1810]	26/01/14	1,578	1,591	1,570	1,591	+24	+1.53	45,500	-
[1810]	26/01/13	1,608	1,614	1,555	1,567	+16	+1.03	58,200	-
[1810]	26/01/09	1,530	1,557	1,530	1,551	+21	+1.37	28,700	-
[1810]	26/01/08	1,540	1,556	1,530	1,530	-6	-0.39	24,100	-
[1810]	26/01/07	1,520	1,559	1,512	1,536	-1	-0.07	32,700	-
[1810]	26/01/06	1,503	1,549	1,502	1,537	+36	+2.40	41,200	-
[1810]	26/01/05	1,505	1,519	1,499	1,501	-4	-0.27	23,700	-
[1810]	25/12/30	1,500	1,522	1,498	1,505	0	0.00	17,600	-
[1810]	25/12/29	1,522	1,526	1,493	1,505	-4	-0.27	39,600	-
[1810]	25/12/26	1,511	1,522	1,493	1,509	+12	+0.80	27,000	-
[1810]	25/12/25	1,500	1,503	1,488	1,497	+11	+0.74	17,700	-
[1810]	25/12/24	1,491	1,506	1,481	1,486	-6	-0.40	27,000	-
[1810]	25/12/23	1,468	1,492	1,458	1,492	+38	+2.61	28,200	-
[1810]	25/12/22	1,490	1,490	1,453	1,454	-20	-1.36	34,100	-
[1810]	25/12/19	1,450	1,477	1,450	1,474	+14	+0.96	16,900	-
[1810]	25/12/18	1,455	1,462	1,444	1,460	+5	+0.34	27,600	-
[1810]	25/12/17	1,476	1,476	1,440	1,455	+9	+0.62	29,300	-
[1810]	25/12/16	1,461	1,467	1,442	1,446	-36	-2.43	42,300	-
[1810]	25/12/15	1,493	1,493	1,460	1,482	+9	+0.61	68,800	-
[1810]	25/12/12	1,463	1,504	1,450	1,473	+32	+2.22	99,000	-
[1810]	25/12/11	1,478	1,478	1,441	1,441	-36	-2.44	59,900	-
[1810]	25/12/10	1,470	1,482	1,451	1,477	+23	+1.58	63,800	-
[1810]	25/12/09	1,476	1,476	1,451	1,454	-22	-1.49	30,600	-
[1810]	25/12/08	1,480	1,511	1,471	1,476	+26	+1.79	55,000	-
[1810]	25/12/05	1,471	1,477	1,449	1,450	-30	-2.03	33,200	-
[1810]	25/12/04	1,468	1,489	1,468	1,480	+10	+0.68	31,700	-
[1810]	25/12/03	1,502	1,502	1,466	1,470	-39	-2.58	56,300	-
[1810]	25/12/02	1,542	1,542	1,494	1,509	-39	-2.52	50,900	-
[1810]	25/12/01	1,510	1,548	1,497	1,548	+42	+2.79	53,900	-
[1810]	25/11/28	1,475	1,513	1,475	1,506	+19	+1.28	38,700	-
[1810]	25/11/27	1,517	1,518	1,478	1,487	-30	-1.98	47,600	-
[1810]	25/11/26	1,483	1,517	1,482	1,517	+42	+2.85	28,000	-
[1810]	25/11/25	1,485	1,488	1,453	1,475	-2	-0.14	37,300	-
[1810]	25/11/21	1,440	1,479	1,433	1,477	+21	+1.44	38,600	-
[1810]	25/11/20	1,451	1,468	1,435	1,456	+34	+2.39	30,900	-
[1810]	25/11/19	1,447	1,455	1,422	1,422	-25	-1.73	38,100	-
[1810]	25/11/18	1,452	1,460	1,435	1,447	-11	-0.75	49,300	-
[1810]	25/11/17	1,450	1,475	1,440	1,458	-9	-0.61	62,700	-
[1810]	25/11/14	1,500	1,513	1,458	1,467	-58	-3.80	95,400	-
[1810]	25/11/13	1,560	1,602	1,501	1,525	-17	-1.10	608,100	-
[1810]	25/11/12	1,516	1,550	1,507	1,542	+39	+2.59	54,900	-
[1810]	25/11/11	1,495	1,507	1,454	1,503	+9	+0.60	61,200	-
[1810]	25/11/10	1,499	1,499	1,481	1,494	+23	+1.56	35,800	-
[1810]	25/11/07	1,455	1,475	1,447	1,471	+9	+0.62	29,700	-
[1810]	25/11/06	1,451	1,482	1,438	1,462	+24	+1.67	36,900	-
[1810]	25/11/05	1,439	1,456	1,390	1,438	-3	-0.21	56,200	-
[1810]	25/11/04	1,401	1,458	1,400	1,441	+59	+4.27	60,600	-
[1810]	25/10/31	1,389	1,392	1,368	1,382	+2	+0.14	37,000	-
[1810]	25/10/30	1,373	1,386	1,354	1,380	+2	+0.15	167,600	-
[1810]	25/10/29	1,441	1,441	1,375	1,378	-44	-3.09	59,700	-
[1810]	25/10/28	1,526	1,526	1,418	1,422	-122	-7.90	105,100	-
[1810]	25/10/27	1,540	1,557	1,521	1,544	+44	+2.93	59,800	-
[1810]	25/10/24	1,478	1,509	1,455	1,500	+25	+1.69	40,200	-
[1810]	25/10/23	1,442	1,478	1,430	1,475	+25	+1.72	30,400	-
[1810]	25/10/22	1,390	1,450	1,390	1,450	+68	+4.92	63,200	-
[1810]	25/10/21	1,365	1,389	1,345	1,382	+11	+0.80	39,100	-
[1810]	25/10/20	1,393	1,393	1,368	1,371	+8	+0.59	14,500	-
[1810]	25/10/17	1,370	1,375	1,362	1,363	-24	-1.73	19,000	-
[1810]	25/10/16	1,381	1,410	1,380	1,387	+6	+0.43	26,700	-
[1810]	25/10/15	1,347	1,390	1,346	1,381	+46	+3.45	44,500	-
[1810]	25/10/14	1,320	1,349	1,320	1,335	-20	-1.48	41,200	-
[1810]	25/10/10	1,374	1,377	1,353	1,355	-40	-2.87	31,300	-
[1810]	25/10/09	1,410	1,425	1,390	1,395	-9	-0.64	26,400	-
[1810]	25/10/08	1,410	1,429	1,396	1,404	-6	-0.43	30,300	-
[1810]	25/10/07	1,426	1,426	1,405	1,410	-22	-1.54	21,200	-
[1810]	25/10/06	1,400	1,432	1,400	1,432	+48	+3.47	31,900	-
[1810]	25/10/03	1,370	1,391	1,365	1,384	+19	+1.39	23,300	-
[1810]	25/10/02	1,367	1,380	1,365	1,365	-1	-0.07	28,200	-
[1810]	25/10/01	1,410	1,410	1,360	1,366	-47	-3.33	45,400	-
[1810]	25/09/30	1,417	1,423	1,406	1,413	-15	-1.05	15,500	-
[1810]	25/09/29	1,432	1,461	1,405	1,428	-39	-2.66	26,900	-
[1810]	25/09/26	1,432	1,471	1,432	1,467	+35	+2.44	43,200	-
[1810]	25/09/25	1,445	1,455	1,422	1,432	-11	-0.76	28,200	-
[1810]	25/09/24	1,450	1,453	1,430	1,443	0	0.00	24,600	-
[1810]	25/09/22	1,429	1,443	1,424	1,443	+26	+1.83	18,800	-
[1810]	25/09/19	1,440	1,448	1,411	1,417	-21	-1.46	33,900	-
[1810]	25/09/18	1,420	1,438	1,410	1,438	+18	+1.27	29,200	-
[1810]	25/09/17	1,435	1,435	1,411	1,420	-34	-2.34	28,100	-
[1810]	25/09/16	1,469	1,469	1,440	1,454	-15	-1.02	30,200	-
[1810]	25/09/12	1,480	1,480	1,458	1,469	+18	+1.24	35,600	-
[1810]	25/09/11	1,452	1,467	1,445	1,451	-10	-0.68	22,100	-
[1810]	25/09/10	1,446	1,471	1,434	1,461	+26	+1.81	32,200	-
[1810]	25/09/09	1,450	1,464	1,420	1,435	-7	-0.49	22,100	-
[1810]	25/09/08	1,431	1,447	1,422	1,442	+20	+1.41	24,900	-
[1810]	25/09/05	1,405	1,422	1,372	1,422	+12	+0.85	35,000	-