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
[1813]	26/10/29	2,736	2,755	2,693	2,726	-8.0	-0.29	175,500	41,300,791,296
[1813]	26/10/28	2,760	2,788	2,718	2,734	-19.0	-0.69	82,800	41,421,996,032
[1813]	26/10/27	2,755	2,763	2,733	2,753	0	+0.00	54,500	41,709,858,816
[1813]	26/10/26	2,723	2,775	2,723	2,753	+42.0	+1.55	46,400	41,709,858,816
[1813]	26/10/23	2,688	2,711	2,662	2,711	-23.0	-0.84	62,300	41,073,532,928
[1813]	26/10/22	2,728	2,777	2,728	2,734	-8.0	-0.29	46,400	41,421,996,032
[1813]	26/10/21	2,694	2,750	2,680	2,742	+83.0	+3.12	83,400	41,543,204,864
[1813]	26/10/20	2,730	2,735	2,659	2,659	-71.0	-2.60	82,100	40,285,696,000
[1813]	26/10/19	2,700	2,751	2,692	2,730	-20.0	-0.73	70,500	41,361,395,712
[1813]	26/10/16	2,700	2,751	2,689	2,750	+59.0	+2.19	168,000	41,664,409,600
[1813]	26/10/15	2,729	2,747	2,662	2,691	-88.0	-3.17	182,000	40,770,519,040
[1813]	26/10/14	2,780	2,783	2,750	2,779	0	+0.00	60,700	42,103,779,328
[1813]	26/10/13	2,727	2,788	2,698	2,779	+70.0	+2.58	98,300	42,103,779,328
[1813]	26/10/09	2,720	2,720	2,693	2,709	-8.0	-0.29	68,000	41,043,230,720
[1813]	26/10/08	2,751	2,751	2,657	2,717	-65.0	-2.34	114,100	41,164,435,456
[1813]	26/10/07	2,828	2,845	2,775	2,782	-41.0	-1.45	59,900	42,149,232,640
[1813]	26/10/06	2,854	2,855	2,812	2,823	-12.0	-0.42	50,800	42,770,407,424
[1813]	26/10/05	2,920	2,920	2,835	2,835	-85.0	-2.91	95,700	42,952,216,576
[1813]	26/10/02	2,939	2,956	2,905	2,920	-29.0	-0.98	56,500	44,240,027,648
[1813]	26/10/01	2,994	2,994	2,931	2,949	-20.0	-0.67	72,800	44,679,397,376
[1813]	26/09/30	2,913	2,990	2,905	2,969	+54.0	+1.85	75,000	44,982,411,264
[1813]	26/09/29	3,015	3,015	2,900	2,915	-140.0	-4.58	69,100	44,164,272,128
[1813]	26/09/28	3,055	3,095	3,035	3,055	+35.0	+1.16	123,200	46,285,369,344
[1813]	26/09/25	3,025	3,050	3,010	3,020	-5.0	-0.17	70,800	45,755,097,088
[1813]	26/09/24	3,045	3,055	3,000	3,025	-30.0	-0.98	47,700	45,830,848,512
[1813]	26/09/18	3,035	3,070	2,982	3,055	0	+0.00	127,000	46,285,369,344
[1813]	26/09/17	2,982	3,055	2,978	3,055	+81.0	+2.72	105,100	46,285,369,344
[1813]	26/09/16	2,956	3,000	2,956	2,974	+26.0	+0.88	79,100	45,058,162,688
[1813]	26/09/15	2,908	2,950	2,894	2,948	+3.0	+0.10	37,800	44,664,246,272
[1813]	26/09/14	2,880	2,945	2,872	2,945	+70.0	+2.43	87,100	44,618,792,960
[1813]	26/09/11	2,817	2,913	2,816	2,875	-42.0	-1.44	58,800	43,558,244,352
[1813]	26/09/10	2,920	2,955	2,866	2,917	+7.0	+0.24	114,400	44,194,574,336
[1813]	26/09/09	2,859	2,920	2,828	2,910	+62.0	+2.18	77,100	44,088,520,704
[1813]	26/09/08	2,866	2,893	2,835	2,848	-18.0	-0.63	52,400	43,149,176,832
[1813]	26/09/07	2,850	2,872	2,840	2,866	+20.0	+0.70	42,300	43,421,888,512
[1813]	26/09/04	2,810	2,847	2,804	2,846	+32.0	+1.14	45,400	43,118,874,624
[1813]	26/09/03	2,801	2,838	2,790	2,814	+22.0	+0.79	58,100	42,634,051,584
[1813]	26/09/02	2,831	2,842	2,785	2,792	-76.0	-2.65	83,800	42,300,739,584
[1813]	26/09/01	2,844	2,887	2,830	2,868	+22.0	+0.77	51,400	43,452,190,720
[1813]	26/08/31	2,871	2,871	2,831	2,846	-35.0	-1.21	53,200	43,118,874,624
[1813]	26/08/28	2,888	2,903	2,867	2,881	-8.0	-0.28	42,500	43,649,150,976
[1813]	26/08/27	2,904	2,904	2,865	2,889	+7.0	+0.24	40,700	43,770,355,712
[1813]	26/08/26	2,869	2,900	2,869	2,882	+13.0	+0.45	48,200	43,664,302,080
[1813]	26/08/25	2,870	2,875	2,853	2,869	+11.0	+0.38	32,600	43,467,341,824
[1813]	26/08/24	2,837	2,882	2,826	2,858	+37.0	+1.31	55,500	43,300,683,776
[1813]	26/08/21	2,833	2,838	2,784	2,821	-12.0	-0.42	55,600	42,740,109,312
[1813]	26/08/20	2,776	2,833	2,774	2,833	+76.0	+2.76	57,700	42,921,914,368
[1813]	26/08/19	2,815	2,819	2,746	2,757	-87.0	-3.06	75,300	41,770,463,232
[1813]	26/08/18	2,877	2,877	2,838	2,844	-33.0	-1.15	47,300	43,088,572,416
[1813]	26/08/17	2,878	2,930	2,861	2,877	+13.0	+0.45	69,900	43,588,546,560
[1813]	26/08/14	2,808	2,883	2,800	2,864	+53.0	+1.89	73,000	43,387,748,352
[1813]	26/08/13	2,751	2,825	2,751	2,811	+72.0	+2.63	77,600	42,584,834,048
[1813]	26/08/12	2,735	2,749	2,702	2,739	-3.0	-0.11	55,100	41,494,081,536
[1813]	26/08/10	2,710	2,745	2,700	2,742	+32.0	+1.18	59,400	41,539,526,656
[1813]	26/08/07	2,735	2,735	2,687	2,710	-75.0	-2.69	101,100	41,054,748,672
[1813]	26/08/06	2,787	2,830	2,726	2,785	+23.0	+0.83	168,700	42,190,950,400
[1813]	26/08/05	2,787	2,787	2,754	2,762	+3.0	+0.11	53,400	41,842,515,968
[1813]	26/08/04	2,730	2,787	2,720	2,759	+11.0	+0.40	107,500	41,797,066,752
[1813]	26/08/03	2,695	2,749	2,681	2,748	+66.0	+2.46	143,100	41,630,425,088
[1813]	26/07/31	2,715	2,719	2,641	2,682	-4.0	-0.15	78,500	40,630,566,912
[1813]	26/07/30	2,640	2,702	2,617	2,686	+66.0	+2.52	137,200	40,691,163,136
[1813]	26/07/29	2,777	2,777	2,580	2,620	-58.0	-2.17	329,300	39,691,309,056
[1813]	26/07/28	2,725	2,725	2,659	2,678	-56.0	-2.05	66,700	40,569,970,688
[1813]	26/07/27	2,700	2,746	2,668	2,734	+50.0	+1.86	50,900	41,418,334,208
[1813]	26/07/24	2,730	2,749	2,669	2,684	-64.0	-2.33	44,000	40,660,865,024
[1813]	26/07/23	2,736	2,757	2,717	2,748	+12.0	+0.44	69,900	41,630,425,088
[1813]	26/07/22	2,727	2,760	2,727	2,736	+10.0	+0.37	49,800	41,448,632,320
[1813]	26/07/21	2,651	2,737	2,639	2,726	+96.0	+3.65	74,300	41,297,137,664
[1813]	26/07/17	2,664	2,687	2,593	2,630	-55	-2.05	93,200	-
[1813]	26/07/16	2,718	2,746	2,684	2,685	-37	-1.36	44,800	-
[1813]	26/07/15	2,650	2,734	2,650	2,722	+72	+2.72	63,500	-
[1813]	26/07/14	2,652	2,669	2,634	2,650	-3	-0.11	44,100	-
[1813]	26/07/13	2,719	2,746	2,653	2,653	-62	-2.28	61,300	-
[1813]	26/07/10	2,745	2,777	2,715	2,715	-20	-0.73	51,600	-
[1813]	26/07/09	2,704	2,748	2,696	2,735	+30	+1.11	61,800	-
[1813]	26/07/08	2,767	2,775	2,704	2,705	-62	-2.24	71,500	-
[1813]	26/07/07	2,812	2,860	2,767	2,767	-35	-1.25	48,500	-
[1813]	26/07/06	2,816	2,850	2,802	2,802	-10	-0.36	93,600	-
[1813]	26/07/03	2,804	2,839	2,795	2,812	+40	+1.44	60,800	-
[1813]	26/07/02	2,785	2,820	2,769	2,772	+11	+0.40	73,200	-
[1813]	26/07/01	2,735	2,780	2,730	2,761	+39	+1.43	58,500	-
[1813]	26/06/30	2,775	2,782	2,687	2,722	-60	-2.16	98,300	-
[1813]	26/06/29	2,657	2,784	2,630	2,782	+156	+5.94	183,500	-
[1813]	26/06/26	2,575	2,626	2,561	2,626	+51	+1.98	117,600	-
[1813]	26/06/25	2,625	2,629	2,568	2,575	0	0.00	70,400	-
[1813]	26/06/24	2,598	2,614	2,514	2,575	-9	-0.35	136,200	-
[1813]	26/06/23	2,650	2,661	2,584	2,584	-71	-2.67	81,200	-
[1813]	26/06/22	2,683	2,702	2,651	2,655	-28	-1.04	67,300	-
[1813]	26/06/19	2,656	2,684	2,630	2,683	+31	+1.17	88,000	-
[1813]	26/06/18	2,718	2,719	2,652	2,652	-58	-2.14	64,800	-
[1813]	26/06/17	2,705	2,753	2,705	2,710	+15	+0.56	49,900	-
[1813]	26/06/16	2,748	2,768	2,695	2,695	-103	-3.68	66,600	-
[1813]	26/06/15	2,715	2,798	2,701	2,798	+133	+4.99	69,100	-
[1813]	26/06/12	2,651	2,680	2,627	2,665	+39	+1.49	74,600	-
[1813]	26/06/11	2,617	2,636	2,558	2,626	-12	-0.45	109,400	-
[1813]	26/06/10	2,640	2,659	2,616	2,638	-2	-0.08	60,400	-
[1813]	26/06/09	2,659	2,696	2,637	2,640	-2	-0.08	62,900	-
[1813]	26/06/08	2,645	2,699	2,612	2,642	-49	-1.82	102,000	-
[1813]	26/06/05	2,649	2,716	2,640	2,691	+42	+1.59	58,000	-
[1813]	26/06/04	2,621	2,667	2,615	2,649	+1	+0.04	86,600	-
[1813]	26/06/03	2,630	2,648	2,610	2,648	+22	+0.84	78,200	-
[1813]	26/06/02	2,663	2,667	2,589	2,626	-87	-3.21	94,100	-
[1813]	26/06/01	2,738	2,748	2,692	2,713	-25	-0.91	124,800	-
[1813]	26/05/29	2,681	2,765	2,676	2,738	+74	+2.78	76,800	-
[1813]	26/05/28	2,750	2,755	2,636	2,664	-102	-3.69	154,400	-
[1813]	26/05/27	2,803	2,828	2,763	2,766	-69	-2.43	165,000	-
[1813]	26/05/26	2,794	2,859	2,750	2,835	+36	+1.29	127,900	-
[1813]	26/05/25	2,728	2,815	2,726	2,799	+93	+3.44	110,600	-
[1813]	26/05/22	2,735	2,737	2,690	2,706	-38.0	-1.38	68,100	-
[1813]	26/05/21	2,754	2,770	2,726	2,744	+13.0	+0.48	72,800	-
[1813]	26/05/20	2,820	2,820	2,698	2,731	-96.0	-3.40	132,600	-
[1813]	26/05/19	2,826	2,855	2,799	2,827	+14.0	+0.50	104,200	-
[1813]	26/05/18	2,900	2,900	2,780	2,813	-75.0	-2.60	155,600	-
[1813]	26/05/15	2,895	2,906	2,851	2,888	+28.0	+0.98	102,200	-
[1813]	26/05/14	2,948	2,958	2,835	2,860	-118.0	-3.96	173,200	-
[1813]	26/05/13	2,920	3,020	2,906	2,978	+70.0	+2.41	186,900	-
[1813]	26/05/12	2,895	2,995	2,878	2,908	+63.0	+2.21	263,400	-
[1813]	26/05/11	3,125	3,155	2,777	2,845	-235.0	-7.63	600,900	-
[1813]	26/05/08	3,105	3,125	3,050	3,080	-15.0	-0.48	66,300	-
[1813]	26/05/07	3,085	3,150	3,065	3,095	+80.0	+2.65	81,700	-
[1813]	26/05/01	2,980	3,020	2,930	3,015	+53.0	+1.79	87,300	-
[1813]	26/04/30	2,997	3,020	2,942	2,962	-93.0	-3.04	117,700	-
[1813]	26/04/28	2,950	3,055	2,950	3,055	+100.0	+3.38	170,500	-
[1813]	26/04/27	2,967	3,015	2,938	2,955	-25	-0.84	136,600	-
[1813]	26/04/24	3,020	3,075	2,943	2,980	-7	-0.23	195,400	-
[1813]	26/04/23	3,045	3,045	2,964	2,987	-38	-1.26	87,600	-
[1813]	26/04/22	3,100	3,100	3,000	3,025	-85	-2.73	131,100	-
[1813]	26/04/21	3,040	3,280	2,982	3,110	+145	+4.89	382,500	-
[1813]	26/04/20	2,997	3,005	2,956	2,965	-1	-0.03	57,500	-
[1813]	26/04/17	2,990	2,990	2,951	2,966	-34	-1.13	47,100	-
[1813]	26/04/16	3,045	3,045	3,000	3,000	-15	-0.50	42,900	-
[1813]	26/04/15	3,055	3,105	3,015	3,015	-30	-0.99	38,400	-
[1813]	26/04/14	3,065	3,075	3,030	3,045	-5	-0.16	37,000	-
[1813]	26/04/13	3,020	3,085	3,005	3,050	-10	-0.33	42,100	-
[1813]	26/04/10	3,120	3,140	3,060	3,060	-40	-1.29	42,500	-
[1813]	26/04/09	3,120	3,155	3,085	3,100	-50	-1.59	36,900	-
[1813]	26/04/08	3,160	3,160	3,125	3,150	+100	+3.28	46,500	-
[1813]	26/04/07	3,055	3,090	3,020	3,050	+5	+0.16	32,000	-
[1813]	26/04/06	3,045	3,095	3,045	3,045	-25	-0.81	37,500	-
[1813]	26/04/03	3,105	3,105	3,050	3,070	+5	+0.16	36,000	-
[1813]	26/04/02	3,125	3,170	3,045	3,065	-55	-1.76	63,900	-
[1813]	26/04/01	3,050	3,125	3,035	3,120	+172	+5.83	94,700	-
[1813]	26/03/31	2,943	3,010	2,893	2,948	-37	-1.24	66,000	-
[1813]	26/03/30	2,915	2,995	2,882	2,985	-140	-4.48	88,800	-
[1813]	26/03/27	3,095	3,145	3,075	3,125	-15	-0.48	67,500	-
[1813]	26/03/26	3,205	3,245	3,095	3,140	-60	-1.88	44,700	-
[1813]	26/03/25	3,190	3,230	3,180	3,200	+80	+2.56	44,900	-
[1813]	26/03/24	3,100	3,135	3,075	3,120	+100	+3.31	52,100	-
[1813]	26/03/23	3,125	3,125	3,010	3,020	-215	-6.65	112,100	-
[1813]	26/03/19	3,310	3,320	3,220	3,235	-160	-4.71	84,200	-
[1813]	26/03/18	3,315	3,400	3,315	3,395	+100	+3.03	24,300	-
[1813]	26/03/17	3,320	3,360	3,290	3,295	+10	+0.30	37,500	-
[1813]	26/03/16	3,330	3,350	3,250	3,285	-45	-1.35	68,900	-
[1813]	26/03/13	3,290	3,370	3,290	3,330	-85	-2.49	97,700	-
[1813]	26/03/12	3,445	3,445	3,380	3,415	-55	-1.59	106,200	-
[1813]	26/03/11	3,500	3,555	3,470	3,470	-15	-0.43	77,700	-
[1813]	26/03/10	3,495	3,570	3,460	3,485	+85	+2.50	69,100	-
[1813]	26/03/09	3,435	3,445	3,320	3,400	-210	-5.82	128,300	-
[1813]	26/03/06	3,600	3,655	3,550	3,610	-55	-1.50	54,000	-
[1813]	26/03/05	3,680	3,745	3,635	3,665	+95	+2.66	81,700	-
[1813]	26/03/04	3,665	3,725	3,480	3,570	-225	-5.93	130,300	-
[1813]	26/03/03	3,880	3,990	3,785	3,795	-130	-3.31	89,300	-
[1813]	26/03/02	3,915	3,975	3,845	3,925	-60	-1.51	87,900	-
[1813]	26/02/27	3,830	4,015	3,830	3,985	+155	+4.05	87,300	-
[1813]	26/02/26	3,910	3,915	3,830	3,830	-65	-1.67	55,500	-
[1813]	26/02/25	3,860	3,975	3,830	3,895	+55	+1.43	107,700	-
[1813]	26/02/24	3,800	3,855	3,740	3,840	+50	+1.32	49,800	-
[1813]	26/02/20	3,810	3,845	3,775	3,790	-65	-1.69	35,700	-
[1813]	26/02/19	3,830	3,875	3,805	3,855	-5	-0.13	36,000	-
[1813]	26/02/18	3,825	3,895	3,820	3,860	+5	+0.13	37,800	-
[1813]	26/02/17	3,765	3,880	3,760	3,855	+90	+2.39	76,100	-
[1813]	26/02/16	3,785	3,820	3,720	3,765	+35	+0.94	86,600	-
[1813]	26/02/13	3,820	3,845	3,685	3,730	-120	-3.12	128,400	-
[1813]	26/02/12	3,850	3,890	3,780	3,850	+5	+0.13	163,200	-
[1813]	26/02/10	3,855	3,870	3,750	3,845	-10	-0.26	167,300	-
[1813]	26/02/09	3,880	3,960	3,755	3,855	+45	+1.18	356,300	-
[1813]	26/02/06	3,285	3,870	3,250	3,810	+490	+14.76	474,400	-
[1813]	26/02/05	3,260	3,350	3,240	3,320	+65	+2.00	114,500	-
[1813]	26/02/04	3,195	3,265	3,175	3,255	+60	+1.88	64,000	-
[1813]	26/02/03	3,075	3,195	3,060	3,195	+170	+5.62	115,600	-
[1813]	26/02/02	3,050	3,155	3,010	3,025	+25	+0.83	89,100	-
[1813]	26/01/30	3,015	3,015	2,973	3,000	+4	+0.13	48,900	-
[1813]	26/01/29	3,010	3,010	2,932	2,996	-19	-0.63	76,600	-
[1813]	26/01/28	3,025	3,035	2,995	3,015	-45	-1.47	41,900	-
[1813]	26/01/27	3,055	3,070	3,015	3,060	0	0.00	41,000	-
[1813]	26/01/26	3,100	3,100	3,025	3,060	-100	-3.16	88,100	-
[1813]	26/01/23	3,155	3,180	3,135	3,160	+10	+0.32	59,200	-
[1813]	26/01/22	3,145	3,215	3,105	3,150	+40	+1.29	92,600	-
[1813]	26/01/21	3,020	3,130	3,020	3,110	+20	+0.65	68,900	-
[1813]	26/01/20	3,140	3,170	3,080	3,090	-50	-1.59	106,100	-
[1813]	26/01/19	3,190	3,215	3,080	3,140	-105	-3.24	196,900	-
[1813]	26/01/16	3,090	3,265	3,085	3,245	+165	+5.36	269,100	-
[1813]	26/01/15	2,950	3,100	2,939	3,080	+128	+4.34	266,200	-
[1813]	26/01/14	2,880	2,984	2,865	2,952	+69	+2.39	207,300	-
[1813]	26/01/13	2,849	2,895	2,810	2,883	+140	+5.10	256,100	-
[1813]	26/01/09	2,747	2,769	2,733	2,743	+6	+0.22	80,100	-
[1813]	26/01/08	2,711	2,750	2,711	2,737	+25	+0.92	36,600	-
[1813]	26/01/07	2,732	2,745	2,705	2,712	-20	-0.73	51,200	-
[1813]	26/01/06	2,698	2,770	2,698	2,732	+52	+1.94	148,900	-
[1813]	26/01/05	2,654	2,700	2,654	2,680	+27	+1.02	93,600	-
[1813]	25/12/30	2,663	2,691	2,652	2,653	-31	-1.15	43,100	-
[1813]	25/12/29	2,712	2,715	2,663	2,684	-16	-0.59	70,000	-
[1813]	25/12/26	2,669	2,713	2,650	2,700	+30	+1.12	92,400	-
[1813]	25/12/25	2,674	2,675	2,638	2,670	+46	+1.75	39,300	-
[1813]	25/12/24	2,637	2,667	2,624	2,624	-26	-0.98	31,900	-
[1813]	25/12/23	2,640	2,673	2,629	2,650	-3	-0.11	41,500	-
[1813]	25/12/22	2,665	2,679	2,645	2,653	-12	-0.45	35,400	-
[1813]	25/12/19	2,652	2,679	2,642	2,665	+36	+1.37	34,300	-
[1813]	25/12/18	2,610	2,629	2,601	2,629	+3	+0.11	48,800	-
[1813]	25/12/17	2,645	2,650	2,616	2,626	-22	-0.83	34,400	-
[1813]	25/12/16	2,713	2,713	2,647	2,648	-65	-2.40	38,200	-
[1813]	25/12/15	2,650	2,716	2,622	2,713	+54	+2.03	66,500	-
[1813]	25/12/12	2,635	2,659	2,612	2,659	+59	+2.27	60,300	-
[1813]	25/12/11	2,667	2,667	2,596	2,600	-49	-1.85	54,900	-
[1813]	25/12/10	2,662	2,674	2,632	2,649	-4	-0.15	73,500	-
[1813]	25/12/09	2,732	2,812	2,640	2,653	-57	-2.10	284,500	-
[1813]	25/12/08	2,620	2,710	2,580	2,710	+140	+5.45	139,700	-
[1813]	25/12/05	2,570	2,593	2,566	2,570	-10	-0.39	39,200	-
[1813]	25/12/04	2,570	2,599	2,570	2,580	+6	+0.23	60,100	-
[1813]	25/12/03	2,602	2,615	2,564	2,574	-45	-1.72	83,100	-
[1813]	25/12/02	2,590	2,620	2,542	2,619	+49	+1.91	105,900	-
[1813]	25/12/01	2,615	2,628	2,551	2,570	-40	-1.53	80,400	-
[1813]	25/11/28	2,559	2,615	2,559	2,610	+54	+2.11	54,700	-
[1813]	25/11/27	2,535	2,568	2,535	2,556	+21	+0.83	72,500	-
[1813]	25/11/26	2,497	2,538	2,480	2,535	+56	+2.26	54,300	-
[1813]	25/11/25	2,481	2,500	2,468	2,479	-5	-0.20	83,700	-
[1813]	25/11/21	2,409	2,484	2,407	2,484	+44	+1.80	82,700	-
[1813]	25/11/20	2,443	2,463	2,433	2,440	+18	+0.74	84,100	-
[1813]	25/11/19	2,418	2,437	2,387	2,422	+15	+0.62	87,400	-
[1813]	25/11/18	2,421	2,428	2,383	2,407	-28	-1.15	75,500	-
[1813]	25/11/17	2,433	2,453	2,395	2,435	+8	+0.33	96,800	-
[1813]	25/11/14	2,481	2,500	2,427	2,427	-104	-4.11	118,200	-
[1813]	25/11/13	2,483	2,539	2,483	2,531	+45	+1.81	65,200	-
[1813]	25/11/12	2,514	2,530	2,482	2,486	-22	-0.88	71,400	-
[1813]	25/11/11	2,525	2,531	2,470	2,508	-17	-0.67	82,400	-
[1813]	25/11/10	2,520	2,544	2,517	2,525	+22	+0.88	44,300	-
[1813]	25/11/07	2,490	2,505	2,468	2,503	0	0.00	36,500	-
[1813]	25/11/06	2,490	2,528	2,483	2,503	+18	+0.72	47,100	-
[1813]	25/11/05	2,460	2,490	2,410	2,485	+25	+1.02	87,900	-
[1813]	25/11/04	2,420	2,493	2,412	2,460	+15	+0.61	101,100	-
[1813]	25/10/31	2,474	2,479	2,425	2,445	-79	-3.13	196,800	-
[1813]	25/10/30	2,494	2,530	2,430	2,524	+3	+0.12	249,400	-
[1813]	25/10/29	2,801	2,808	2,422	2,521	-256	-9.22	363,300	-
[1813]	25/10/28	2,875	2,897	2,773	2,777	-148	-5.06	130,900	-
[1813]	25/10/27	2,900	2,925	2,847	2,925	+85	+2.99	105,300	-
[1813]	25/10/24	2,900	2,926	2,810	2,840	+6	+0.21	137,400	-
[1813]	25/10/23	2,700	2,853	2,694	2,834	+135	+5.00	207,700	-
[1813]	25/10/22	2,629	2,717	2,629	2,699	+70	+2.66	117,100	-
[1813]	25/10/21	2,638	2,648	2,597	2,629	-9	-0.34	44,600	-
[1813]	25/10/20	2,656	2,670	2,629	2,638	+13	+0.50	37,900	-
[1813]	25/10/17	2,610	2,648	2,610	2,625	-19	-0.72	34,200	-
[1813]	25/10/16	2,626	2,644	2,602	2,644	+40	+1.54	37,700	-
[1813]	25/10/15	2,569	2,623	2,563	2,604	+50	+1.96	39,900	-
[1813]	25/10/14	2,535	2,581	2,526	2,554	-31	-1.20	80,100	-
[1813]	25/10/10	2,623	2,623	2,583	2,585	-75	-2.82	66,400	-
[1813]	25/10/09	2,659	2,677	2,635	2,660	+13	+0.49	35,100	-
[1813]	25/10/08	2,658	2,700	2,634	2,647	0	0.00	70,300	-
[1813]	25/10/07	2,670	2,684	2,639	2,647	-9	-0.34	55,800	-
[1813]	25/10/06	2,669	2,669	2,620	2,656	+65	+2.51	102,800	-
[1813]	25/10/03	2,583	2,623	2,577	2,591	+5	+0.19	30,500	-
[1813]	25/10/02	2,598	2,615	2,559	2,586	-9	-0.35	65,600	-
[1813]	25/10/01	2,678	2,697	2,588	2,595	-83	-3.10	79,600	-
[1813]	25/09/30	2,692	2,692	2,655	2,678	-11	-0.41	45,500	-
[1813]	25/09/29	2,684	2,691	2,642	2,689	+1	+0.04	48,500	-
[1813]	25/09/26	2,651	2,690	2,635	2,688	+37	+1.40	57,200	-
[1813]	25/09/25	2,663	2,674	2,651	2,651	-12	-0.45	35,600	-
[1813]	25/09/24	2,643	2,678	2,631	2,663	+7	+0.26	31,300	-
[1813]	25/09/22	2,667	2,686	2,656	2,656	-8	-0.30	30,200	-
[1813]	25/09/19	2,685	2,685	2,641	2,664	-3	-0.11	45,600	-
[1813]	25/09/18	2,635	2,667	2,635	2,667	+51	+1.95	55,000	-
[1813]	25/09/17	2,681	2,681	2,616	2,616	-65	-2.42	53,400	-
[1813]	25/09/16	2,687	2,705	2,661	2,681	-6	-0.22	42,900	-
[1813]	25/09/12	2,714	2,730	2,678	2,687	-35	-1.29	51,700	-
[1813]	25/09/11	2,720	2,733	2,702	2,722	+22	+0.81	42,300	-
[1813]	25/09/10	2,720	2,727	2,688	2,700	-20	-0.74	57,200	-
[1813]	25/09/09	2,756	2,767	2,708	2,720	-25	-0.91	44,200	-
[1813]	25/09/08	2,764	2,774	2,742	2,745	-1	-0.04	76,400	-
[1813]	25/09/05	2,788	2,790	2,741	2,746	-39	-1.40	64,700	-