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
[1814]	26/10/29	4,025	4,035	3,975	4,010	-10.0	-0.25	48,000	41,283,813,376
[1814]	26/10/28	4,020	4,120	4,015	4,020	-30.0	-0.74	64,500	41,386,766,336
[1814]	26/10/27	4,060	4,075	4,020	4,050	-30.0	-0.74	71,700	41,695,621,120
[1814]	26/10/26	4,035	4,085	4,020	4,080	+5.0	+0.12	51,900	42,004,475,904
[1814]	26/10/23	4,080	4,085	3,945	4,075	-65.0	-1.57	170,800	41,953,001,472
[1814]	26/10/22	4,155	4,195	4,125	4,140	-15.0	-0.36	103,200	42,622,189,568
[1814]	26/10/21	4,150	4,200	4,130	4,155	+60.0	+1.47	128,900	42,776,616,960
[1814]	26/10/20	4,205	4,230	4,055	4,095	-120.0	-2.85	238,300	42,158,907,392
[1814]	26/10/19	4,125	4,270	4,080	4,215	+160.0	+3.95	485,600	43,394,330,624
[1814]	26/10/16	3,915	4,055	3,905	4,055	+700.0	+20.86	515,600	41,747,095,552
[1814]	26/10/15	3,405	3,405	3,345	3,355	-55.0	-1.61	65,400	34,540,445,696
[1814]	26/10/14	3,445	3,445	3,410	3,410	-35.0	-1.02	32,800	35,106,684,928
[1814]	26/10/13	3,390	3,450	3,365	3,445	+75.0	+2.23	56,600	35,467,014,144
[1814]	26/10/09	3,340	3,390	3,335	3,370	+15.0	+0.45	41,700	34,694,873,088
[1814]	26/10/08	3,420	3,420	3,315	3,355	-70.0	-2.04	73,800	34,540,445,696
[1814]	26/10/07	3,430	3,475	3,415	3,425	-5.0	-0.15	78,100	35,261,112,320
[1814]	26/10/06	3,475	3,480	3,430	3,430	-35.0	-1.01	56,700	35,312,586,752
[1814]	26/10/05	3,490	3,495	3,455	3,465	-10.0	-0.29	49,500	35,672,920,064
[1814]	26/10/02	3,520	3,580	3,465	3,475	-45.0	-1.28	93,100	35,775,873,024
[1814]	26/10/01	3,570	3,575	3,520	3,520	-70.0	-1.95	51,000	36,239,155,200
[1814]	26/09/30	3,535	3,590	3,535	3,590	+65.0	+1.84	47,900	36,959,821,824
[1814]	26/09/29	3,565	3,590	3,495	3,525	-90.0	-2.49	130,500	36,290,633,728
[1814]	26/09/28	3,690	3,710	3,615	3,615	-65.0	-1.77	187,400	37,217,202,176
[1814]	26/09/25	3,670	3,680	3,620	3,680	+30.0	+0.82	66,700	37,886,390,272
[1814]	26/09/24	3,665	3,680	3,635	3,650	+15.0	+0.41	74,900	37,577,535,488
[1814]	26/09/18	3,670	3,670	3,615	3,635	-20.0	-0.55	55,300	37,423,108,096
[1814]	26/09/17	3,615	3,665	3,615	3,655	+50.0	+1.39	79,400	37,629,009,920
[1814]	26/09/16	3,555	3,610	3,555	3,605	+75.0	+2.12	50,700	37,114,249,216
[1814]	26/09/15	3,545	3,545	3,510	3,530	-5.0	-0.14	40,900	36,342,108,160
[1814]	26/09/14	3,500	3,545	3,495	3,535	+50.0	+1.43	36,000	36,393,586,688
[1814]	26/09/11	3,465	3,515	3,440	3,485	-30.0	-0.85	77,100	35,878,825,984
[1814]	26/09/10	3,570	3,570	3,505	3,515	-70.0	-1.95	73,800	36,187,680,768
[1814]	26/09/09	3,580	3,610	3,560	3,585	+5.0	+0.14	57,800	36,908,347,392
[1814]	26/09/08	3,620	3,630	3,580	3,580	-55.0	-1.51	59,500	36,856,868,864
[1814]	26/09/07	3,610	3,655	3,600	3,635	+30.0	+0.83	43,900	37,423,108,096
[1814]	26/09/04	3,610	3,640	3,595	3,605	-5.0	-0.14	51,500	37,114,249,216
[1814]	26/09/03	3,645	3,650	3,610	3,610	-30.0	-0.82	70,300	37,165,727,744
[1814]	26/09/02	3,715	3,715	3,635	3,640	-75.0	-2.02	70,500	37,474,582,528
[1814]	26/09/01	3,665	3,735	3,645	3,715	+50.0	+1.36	77,300	38,246,723,584
[1814]	26/08/31	3,675	3,680	3,635	3,665	-45.0	-1.21	68,900	37,731,962,880
[1814]	26/08/28	3,700	3,725	3,685	3,710	-10.0	-0.27	49,900	38,195,249,152
[1814]	26/08/27	3,700	3,735	3,685	3,720	+35.0	+0.95	69,900	38,298,198,016
[1814]	26/08/26	3,640	3,705	3,640	3,685	+30.0	+0.82	57,800	37,937,868,800
[1814]	26/08/25	3,645	3,665	3,630	3,655	+20.0	+0.55	41,400	37,629,009,920
[1814]	26/08/24	3,580	3,645	3,565	3,635	+70.0	+1.96	69,200	37,423,108,096
[1814]	26/08/21	3,540	3,575	3,520	3,565	-30.0	-0.83	97,200	36,702,441,472
[1814]	26/08/20	3,565	3,595	3,535	3,595	+65.0	+1.84	58,300	37,011,296,256
[1814]	26/08/19	3,635	3,635	3,520	3,530	-135.0	-3.68	148,500	36,342,108,160
[1814]	26/08/18	3,710	3,720	3,655	3,665	-55.0	-1.48	65,500	37,731,962,880
[1814]	26/08/17	3,745	3,795	3,715	3,720	+15.0	+0.40	42,700	38,298,198,016
[1814]	26/08/14	3,675	3,715	3,650	3,705	+35.0	+0.95	58,200	38,143,770,624
[1814]	26/08/13	3,690	3,705	3,655	3,670	0	+0.00	65,500	37,783,437,312
[1814]	26/08/12	3,775	3,800	3,660	3,670	-105.0	-2.78	131,900	37,783,437,312
[1814]	26/08/10	3,695	3,835	3,680	3,775	+85.0	+2.30	114,500	38,864,437,248
[1814]	26/08/07	3,715	3,805	3,650	3,690	-15.0	-0.40	156,700	37,989,343,232
[1814]	26/08/06	3,750	3,840	3,665	3,705	-95.0	-2.50	219,900	38,143,770,624
[1814]	26/08/05	3,460	3,855	3,425	3,800	+350.0	+10.14	256,800	39,121,817,600
[1814]	26/08/04	3,475	3,490	3,420	3,450	-25.0	-0.72	53,900	35,518,492,672
[1814]	26/08/03	3,485	3,485	3,385	3,475	-15.0	-0.43	84,200	35,775,873,024
[1814]	26/07/31	3,525	3,545	3,455	3,490	-25.0	-0.71	78,300	35,930,300,416
[1814]	26/07/30	3,475	3,545	3,440	3,515	+25.0	+0.72	88,700	36,187,680,768
[1814]	26/07/29	3,640	3,650	3,440	3,490	-115.0	-3.19	148,500	35,930,300,416
[1814]	26/07/28	3,705	3,705	3,585	3,605	-100.0	-2.70	73,500	37,114,249,216
[1814]	26/07/27	3,660	3,710	3,640	3,705	+95.0	+2.63	88,100	38,143,770,624
[1814]	26/07/24	3,620	3,630	3,570	3,610	-5.0	-0.14	53,000	37,165,727,744
[1814]	26/07/23	3,600	3,655	3,600	3,615	-5.0	-0.14	35,500	37,217,202,176
[1814]	26/07/22	3,620	3,660	3,585	3,620	+15.0	+0.42	69,800	37,268,676,608
[1814]	26/07/21	3,525	3,615	3,490	3,605	+115.0	+3.30	114,600	37,114,249,216
[1814]	26/07/17	3,555	3,555	3,420	3,490	-75	-2.10	111,600	-
[1814]	26/07/16	3,545	3,590	3,535	3,565	-10	-0.28	48,500	-
[1814]	26/07/15	3,515	3,575	3,490	3,575	+95	+2.73	82,100	-
[1814]	26/07/14	3,445	3,490	3,420	3,480	+30	+0.87	63,200	-
[1814]	26/07/13	3,530	3,545	3,445	3,450	-75	-2.13	66,400	-
[1814]	26/07/10	3,535	3,565	3,500	3,525	+20	+0.57	61,600	-
[1814]	26/07/09	3,465	3,510	3,420	3,505	+50	+1.45	72,300	-
[1814]	26/07/08	3,490	3,500	3,425	3,455	-65	-1.85	89,300	-
[1814]	26/07/07	3,505	3,585	3,490	3,520	+40	+1.15	103,500	-
[1814]	26/07/06	3,400	3,495	3,385	3,480	+110	+3.26	85,000	-
[1814]	26/07/03	3,345	3,380	3,315	3,370	+60	+1.81	47,300	-
[1814]	26/07/02	3,290	3,360	3,285	3,310	+35	+1.07	57,500	-
[1814]	26/07/01	3,260	3,285	3,255	3,275	-5	-0.15	57,400	-
[1814]	26/06/30	3,305	3,305	3,240	3,280	+20	+0.61	61,400	-
[1814]	26/06/29	3,270	3,305	3,220	3,260	+60	+1.88	76,800	-
[1814]	26/06/26	3,165	3,230	3,165	3,200	+20	+0.63	41,300	-
[1814]	26/06/25	3,180	3,195	3,155	3,180	+25	+0.79	38,300	-
[1814]	26/06/24	3,135	3,170	3,135	3,155	+15	+0.48	38,500	-
[1814]	26/06/23	3,230	3,230	3,140	3,140	-90	-2.79	44,900	-
[1814]	26/06/22	3,235	3,265	3,215	3,230	-25	-0.77	38,700	-
[1814]	26/06/19	3,260	3,295	3,225	3,255	-20	-0.61	49,200	-
[1814]	26/06/18	3,275	3,315	3,260	3,275	+10	+0.31	53,600	-
[1814]	26/06/17	3,275	3,325	3,255	3,265	0	0.00	53,600	-
[1814]	26/06/16	3,300	3,305	3,240	3,265	-45	-1.36	71,900	-
[1814]	26/06/15	3,260	3,310	3,245	3,310	+135	+4.25	70,000	-
[1814]	26/06/12	3,185	3,200	3,145	3,175	+35	+1.11	46,900	-
[1814]	26/06/11	3,130	3,145	3,080	3,140	-30	-0.95	110,000	-
[1814]	26/06/10	3,170	3,225	3,155	3,170	-35	-1.09	55,100	-
[1814]	26/06/09	3,215	3,265	3,180	3,205	+40	+1.26	68,900	-
[1814]	26/06/08	3,150	3,170	3,115	3,165	-40	-1.25	67,200	-
[1814]	26/06/05	3,140	3,220	3,140	3,205	+100	+3.22	91,600	-
[1814]	26/06/04	3,165	3,190	3,105	3,105	-80	-2.51	67,300	-
[1814]	26/06/03	3,170	3,185	3,120	3,185	+35	+1.11	49,300	-
[1814]	26/06/02	3,190	3,190	3,070	3,150	-30	-0.94	105,200	-
[1814]	26/06/01	3,210	3,230	3,160	3,180	-60	-1.85	76,100	-
[1814]	26/05/29	3,220	3,270	3,190	3,240	+25	+0.78	64,500	-
[1814]	26/05/28	3,220	3,235	3,155	3,215	-5	-0.16	68,400	-
[1814]	26/05/27	3,280	3,280	3,165	3,220	-65	-1.98	73,000	-
[1814]	26/05/26	3,215	3,325	3,180	3,285	+85	+2.66	91,000	-
[1814]	26/05/25	3,250	3,265	3,155	3,200	-35	-1.08	83,000	-
[1814]	26/05/22	3,265	3,290	3,225	3,235	-35.0	-1.07	77,900	-
[1814]	26/05/21	3,225	3,290	3,225	3,270	+60.0	+1.87	104,900	-
[1814]	26/05/20	3,150	3,225	3,120	3,210	+60.0	+1.90	133,500	-
[1814]	26/05/19	3,215	3,260	3,145	3,150	-55.0	-1.72	151,200	-
[1814]	26/05/18	3,290	3,290	3,205	3,205	-65.0	-1.99	154,200	-
[1814]	26/05/15	3,280	3,350	3,240	3,270	+20.0	+0.62	142,500	-
[1814]	26/05/14	3,370	3,370	3,240	3,250	-140.0	-4.13	157,000	-
[1814]	26/05/13	3,280	3,445	3,260	3,390	+75.0	+2.26	194,400	-
[1814]	26/05/12	3,355	3,435	3,250	3,315	-30.0	-0.90	264,300	-
[1814]	26/05/11	3,340	3,385	3,325	3,345	+5.0	+0.15	89,800	-
[1814]	26/05/08	3,410	3,410	3,315	3,340	-105.0	-3.05	94,200	-
[1814]	26/05/07	3,475	3,500	3,430	3,445	+40.0	+1.17	69,800	-
[1814]	26/05/01	3,450	3,450	3,405	3,405	-20.0	-0.58	54,100	-
[1814]	26/04/30	3,470	3,475	3,355	3,425	-100.0	-2.84	120,100	-
[1814]	26/04/28	3,395	3,560	3,395	3,525	+130.0	+3.83	149,400	-
[1814]	26/04/27	3,360	3,450	3,300	3,395	-105	-3.00	240,800	-
[1814]	26/04/24	3,340	3,535	3,250	3,500	+185	+5.58	346,300	-
[1814]	26/04/23	3,325	3,335	3,275	3,315	0	0.00	59,400	-
[1814]	26/04/22	3,345	3,365	3,280	3,315	-50	-1.49	94,300	-
[1814]	26/04/21	3,375	3,405	3,365	3,365	-35	-1.03	57,900	-
[1814]	26/04/20	3,380	3,420	3,360	3,400	+40	+1.19	69,100	-
[1814]	26/04/17	3,425	3,425	3,335	3,360	-70	-2.04	92,500	-
[1814]	26/04/16	3,375	3,430	3,375	3,430	+50	+1.48	80,200	-
[1814]	26/04/15	3,460	3,480	3,370	3,380	-55	-1.60	106,800	-
[1814]	26/04/14	3,470	3,470	3,385	3,435	+10	+0.29	118,200	-
[1814]	26/04/13	3,480	3,540	3,400	3,425	-110	-3.11	123,500	-
[1814]	26/04/10	3,640	3,640	3,535	3,535	-70	-1.94	38,300	-
[1814]	26/04/09	3,670	3,670	3,595	3,605	-100	-2.70	85,100	-
[1814]	26/04/08	3,630	3,710	3,630	3,705	+170	+4.81	96,000	-
[1814]	26/04/07	3,505	3,560	3,490	3,535	+30	+0.86	63,700	-
[1814]	26/04/06	3,525	3,560	3,505	3,505	-35	-0.99	53,200	-
[1814]	26/04/03	3,590	3,615	3,530	3,540	-25	-0.70	58,100	-
[1814]	26/04/02	3,685	3,705	3,560	3,565	-110	-2.99	72,600	-
[1814]	26/04/01	3,660	3,680	3,610	3,675	+155	+4.40	65,300	-
[1814]	26/03/31	3,520	3,585	3,495	3,520	-90	-2.49	89,500	-
[1814]	26/03/30	3,540	3,635	3,515	3,610	-195	-5.12	110,000	-
[1814]	26/03/27	3,755	3,815	3,750	3,805	-5	-0.13	88,400	-
[1814]	26/03/26	3,830	3,860	3,745	3,810	-15	-0.39	60,600	-
[1814]	26/03/25	3,815	3,855	3,810	3,825	+75	+2.00	47,600	-
[1814]	26/03/24	3,775	3,775	3,690	3,750	+115	+3.16	51,900	-
[1814]	26/03/23	3,700	3,700	3,590	3,635	-190	-4.97	144,400	-
[1814]	26/03/19	3,930	3,935	3,820	3,825	-205	-5.09	139,900	-
[1814]	26/03/18	3,920	4,030	3,890	4,030	+170	+4.40	66,800	-
[1814]	26/03/17	3,905	3,930	3,835	3,860	-10	-0.26	78,700	-
[1814]	26/03/16	3,835	3,910	3,825	3,870	0	0.00	90,600	-
[1814]	26/03/13	3,850	3,915	3,830	3,870	-15	-0.39	76,500	-
[1814]	26/03/12	3,975	3,975	3,875	3,885	-115	-2.88	72,600	-
[1814]	26/03/11	4,075	4,125	4,000	4,000	-25	-0.62	83,200	-
[1814]	26/03/10	3,950	4,085	3,925	4,025	+215	+5.64	160,100	-
[1814]	26/03/09	3,790	3,825	3,690	3,810	-235	-5.81	209,000	-
[1814]	26/03/06	4,070	4,105	3,970	4,045	-145	-3.46	109,400	-
[1814]	26/03/05	4,205	4,250	4,105	4,190	+195	+4.88	116,900	-
[1814]	26/03/04	4,100	4,155	3,890	3,995	-215	-5.11	208,300	-
[1814]	26/03/03	4,380	4,465	4,210	4,210	-240	-5.39	111,200	-
[1814]	26/03/02	4,390	4,485	4,270	4,450	-10	-0.22	98,000	-
[1814]	26/02/27	4,330	4,460	4,305	4,460	+145	+3.36	146,700	-
[1814]	26/02/26	4,400	4,400	4,290	4,315	-85	-1.93	89,000	-
[1814]	26/02/25	4,500	4,500	4,375	4,400	-95	-2.11	84,900	-
[1814]	26/02/24	4,490	4,505	4,380	4,495	+115	+2.63	91,200	-
[1814]	26/02/20	4,435	4,440	4,295	4,380	-35	-0.79	116,500	-
[1814]	26/02/19	4,415	4,420	4,335	4,415	+55	+1.26	54,300	-
[1814]	26/02/18	4,305	4,495	4,265	4,360	+55	+1.28	167,200	-
[1814]	26/02/17	4,250	4,320	4,215	4,305	+80	+1.89	61,900	-
[1814]	26/02/16	4,240	4,255	4,175	4,225	0	0.00	72,600	-
[1814]	26/02/13	4,275	4,325	4,190	4,225	-120	-2.76	207,600	-
[1814]	26/02/12	4,360	4,420	4,310	4,345	-15	-0.34	111,600	-
[1814]	26/02/10	4,195	4,385	4,145	4,360	+235	+5.70	158,200	-
[1814]	26/02/09	4,180	4,185	4,040	4,125	+15	+0.36	300,800	-
[1814]	26/02/06	3,970	4,200	3,825	4,110	+225	+5.79	546,300	-
[1814]	26/02/05	3,795	3,885	3,765	3,885	+100	+2.64	97,100	-
[1814]	26/02/04	3,805	3,830	3,785	3,785	0	0.00	33,300	-
[1814]	26/02/03	3,780	3,805	3,745	3,785	+70	+1.88	97,800	-
[1814]	26/02/02	3,845	3,905	3,715	3,715	-115	-3.00	121,400	-
[1814]	26/01/30	3,850	3,865	3,825	3,830	-20	-0.52	60,400	-
[1814]	26/01/29	3,910	3,910	3,800	3,850	-60	-1.53	77,400	-
[1814]	26/01/28	3,850	3,920	3,800	3,910	+80	+2.09	85,400	-
[1814]	26/01/27	3,845	3,865	3,790	3,830	-15	-0.39	83,900	-
[1814]	26/01/26	3,880	3,895	3,820	3,845	-110	-2.78	112,500	-
[1814]	26/01/23	3,980	4,010	3,955	3,955	-30	-0.75	52,400	-
[1814]	26/01/22	3,960	3,990	3,900	3,985	+90	+2.31	91,700	-
[1814]	26/01/21	3,850	3,925	3,835	3,895	-25	-0.64	61,100	-
[1814]	26/01/20	3,980	3,985	3,920	3,920	-95	-2.37	95,000	-
[1814]	26/01/19	3,970	4,015	3,945	4,015	+45	+1.13	83,600	-
[1814]	26/01/16	3,985	4,015	3,930	3,970	-20	-0.50	118,100	-
[1814]	26/01/15	3,975	4,025	3,965	3,990	-20	-0.50	56,800	-
[1814]	26/01/14	3,970	4,015	3,945	4,010	+55	+1.39	66,100	-
[1814]	26/01/13	4,005	4,020	3,940	3,955	+15	+0.38	86,200	-
[1814]	26/01/09	3,950	3,950	3,865	3,940	-5	-0.13	75,100	-
[1814]	26/01/08	3,845	4,000	3,845	3,945	+100	+2.60	112,300	-
[1814]	26/01/07	3,805	3,850	3,755	3,845	+20	+0.52	58,400	-
[1814]	26/01/06	3,730	3,840	3,715	3,825	+110	+2.96	96,100	-
[1814]	26/01/05	3,755	3,800	3,710	3,715	-25	-0.67	80,200	-
[1814]	25/12/30	3,740	3,800	3,725	3,740	+5	+0.13	115,100	-
[1814]	25/12/29	3,715	3,745	3,695	3,735	+35	+0.95	53,100	-
[1814]	25/12/26	3,730	3,735	3,685	3,700	-30	-0.80	86,000	-
[1814]	25/12/25	3,760	3,760	3,700	3,730	+25	+0.67	54,700	-
[1814]	25/12/24	3,625	3,745	3,625	3,705	+35	+0.95	85,200	-
[1814]	25/12/23	3,580	3,670	3,580	3,670	+100	+2.80	102,900	-
[1814]	25/12/22	3,630	3,640	3,565	3,570	-35	-0.97	85,800	-
[1814]	25/12/19	3,595	3,630	3,580	3,605	-5	-0.14	69,000	-
[1814]	25/12/18	3,570	3,610	3,545	3,610	+5	+0.14	68,600	-
[1814]	25/12/17	3,655	3,665	3,570	3,605	-15	-0.41	66,700	-
[1814]	25/12/16	3,705	3,715	3,620	3,620	-110	-2.95	85,200	-
[1814]	25/12/15	3,690	3,745	3,645	3,730	0	0.00	77,600	-
[1814]	25/12/12	3,685	3,730	3,665	3,730	+60	+1.63	55,000	-
[1814]	25/12/11	3,720	3,740	3,665	3,670	-55	-1.48	67,800	-
[1814]	25/12/10	3,705	3,755	3,690	3,725	+70	+1.92	117,100	-
[1814]	25/12/09	3,680	3,725	3,645	3,655	+10	+0.27	95,800	-
[1814]	25/12/08	3,655	3,690	3,605	3,645	-35	-0.95	82,200	-
[1814]	25/12/05	3,750	3,750	3,680	3,680	-65	-1.74	64,000	-
[1814]	25/12/04	3,710	3,775	3,710	3,745	+10	+0.27	65,800	-
[1814]	25/12/03	3,630	3,750	3,630	3,735	+120	+3.32	109,100	-
[1814]	25/12/02	3,675	3,675	3,590	3,615	-85	-2.30	84,800	-
[1814]	25/12/01	3,805	3,805	3,630	3,700	-65	-1.73	125,900	-
[1814]	25/11/28	3,730	3,825	3,700	3,765	+35	+0.94	106,300	-
[1814]	25/11/27	3,715	3,790	3,660	3,730	+60	+1.63	98,800	-
[1814]	25/11/26	3,620	3,715	3,595	3,670	+95	+2.66	421,600	-
[1814]	25/11/25	3,640	3,650	3,515	3,575	-5	-0.14	211,400	-
[1814]	25/11/21	3,455	3,595	3,430	3,580	+105	+3.02	120,700	-
[1814]	25/11/20	3,570	3,570	3,470	3,475	-40	-1.14	75,800	-
[1814]	25/11/19	3,545	3,560	3,455	3,515	-30	-0.85	95,300	-
[1814]	25/11/18	3,505	3,595	3,495	3,545	+40	+1.14	118,200	-
[1814]	25/11/17	3,490	3,515	3,370	3,505	0	0.00	279,900	-
[1814]	25/11/14	3,755	3,795	3,470	3,505	-270	-7.15	887,200	-
[1814]	25/11/13	3,725	3,820	3,710	3,775	+100	+2.72	129,800	-
[1814]	25/11/12	3,630	3,705	3,615	3,675	-5	-0.14	104,100	-
[1814]	25/11/11	3,800	3,825	3,640	3,680	-110	-2.90	296,100	-
[1814]	25/11/10	3,825	3,895	3,715	3,790	+25	+0.66	224,800	-
[1814]	25/11/07	3,675	3,790	3,675	3,765	+20	+0.53	259,400	-
[1814]	25/11/06	3,465	3,930	3,420	3,745	+280	+8.08	870,800	-
[1814]	25/11/05	3,420	3,490	3,315	3,465	+40	+1.17	165,500	-
[1814]	25/11/04	3,435	3,520	3,400	3,425	+20	+0.59	179,700	-
[1814]	25/10/31	3,410	3,420	3,370	3,405	-10	-0.29	58,500	-
[1814]	25/10/30	3,400	3,435	3,365	3,415	0	0.00	87,200	-
[1814]	25/10/29	3,440	3,460	3,380	3,415	+30	+0.89	110,300	-
[1814]	25/10/28	3,395	3,410	3,355	3,385	-65	-1.88	151,700	-
[1814]	25/10/27	3,315	3,465	3,270	3,450	+250	+7.81	527,100	-
[1814]	25/10/24	2,720	3,200	2,672	3,200	+500	+18.52	90,100	-
[1814]	25/10/23	2,670	2,700	2,645	2,700	+26	+0.97	26,600	-
[1814]	25/10/22	2,630	2,682	2,630	2,674	+44	+1.67	34,500	-
[1814]	25/10/21	2,687	2,687	2,623	2,630	-57	-2.12	59,800	-
[1814]	25/10/20	2,682	2,705	2,650	2,687	+43	+1.63	68,100	-
[1814]	25/10/17	2,653	2,680	2,627	2,644	-3	-0.11	82,700	-
[1814]	25/10/16	2,580	2,660	2,565	2,647	+159	+6.39	131,400	-
[1814]	25/10/15	2,443	2,491	2,440	2,488	+61	+2.51	45,000	-
[1814]	25/10/14	2,411	2,445	2,396	2,427	-27	-1.10	62,100	-
[1814]	25/10/10	2,505	2,506	2,437	2,454	-64	-2.54	61,300	-
[1814]	25/10/09	2,521	2,546	2,506	2,518	+1	+0.04	28,900	-
[1814]	25/10/08	2,501	2,548	2,501	2,517	+11	+0.44	28,800	-
[1814]	25/10/07	2,529	2,537	2,505	2,506	-25	-0.99	47,600	-
[1814]	25/10/06	2,512	2,536	2,481	2,531	+94	+3.86	104,500	-
[1814]	25/10/03	2,427	2,454	2,421	2,437	+7	+0.29	22,000	-
[1814]	25/10/02	2,436	2,456	2,402	2,430	-6	-0.25	66,200	-
[1814]	25/10/01	2,503	2,505	2,426	2,436	-69	-2.75	63,300	-
[1814]	25/09/30	2,464	2,510	2,454	2,505	+41	+1.66	46,600	-
[1814]	25/09/29	2,456	2,491	2,423	2,464	-46	-1.83	49,800	-
[1814]	25/09/26	2,475	2,519	2,465	2,510	+38	+1.54	77,800	-
[1814]	25/09/25	2,469	2,483	2,447	2,472	+10	+0.41	57,300	-
[1814]	25/09/24	2,445	2,468	2,410	2,462	-12	-0.49	75,000	-
[1814]	25/09/22	2,500	2,515	2,467	2,474	-16	-0.64	39,900	-
[1814]	25/09/19	2,501	2,519	2,482	2,490	-14	-0.56	54,100	-
[1814]	25/09/18	2,501	2,515	2,494	2,504	-11	-0.44	49,000	-
[1814]	25/09/17	2,538	2,538	2,489	2,515	-23	-0.91	51,800	-
[1814]	25/09/16	2,536	2,550	2,532	2,538	+6	+0.24	24,200	-
[1814]	25/09/12	2,563	2,596	2,532	2,532	-24	-0.94	43,800	-
[1814]	25/09/11	2,569	2,584	2,543	2,556	-13	-0.51	32,200	-
[1814]	25/09/10	2,579	2,580	2,535	2,569	+13	+0.51	53,600	-
[1814]	25/09/09	2,595	2,618	2,544	2,556	-12	-0.47	50,100	-
[1814]	25/09/08	2,555	2,573	2,544	2,568	+24	+0.94	40,900	-
[1814]	25/09/05	2,562	2,579	2,517	2,544	+15	+0.59	36,700	-