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
[1826]	26/10/29	1,071	1,080	1,067	1,073	+3.0	+0.28	2,400	12,924,480,512
[1826]	26/10/28	1,082	1,082	1,068	1,070	-12.0	-1.11	1,600	12,888,344,576
[1826]	26/10/27	1,097	1,097	1,071	1,082	+1.0	+0.09	4,700	13,032,887,296
[1826]	26/10/26	1,081	1,087	1,076	1,081	-1.0	-0.09	5,100	13,020,841,984
[1826]	26/10/23	1,082	1,082	1,068	1,082	+4.0	+0.37	11,400	13,032,887,296
[1826]	26/10/22	1,079	1,089	1,078	1,078	-1.0	-0.09	1,900	12,984,706,048
[1826]	26/10/21	1,077	1,079	1,068	1,079	+4.0	+0.37	10,500	12,996,751,360
[1826]	26/10/20	1,076	1,076	1,068	1,075	-1.0	-0.09	800	12,948,571,136
[1826]	26/10/19	1,072	1,078	1,061	1,076	+5.0	+0.47	7,700	12,960,615,424
[1826]	26/10/16	1,051	1,072	1,051	1,071	+20.0	+1.90	7,900	12,900,389,888
[1826]	26/10/15	1,056	1,062	1,051	1,051	-20.0	-1.87	5,800	12,659,486,720
[1826]	26/10/14	1,057	1,071	1,057	1,071	+7.0	+0.66	3,000	12,900,389,888
[1826]	26/10/13	1,056	1,069	1,056	1,064	+1.0	+0.09	3,800	12,816,073,728
[1826]	26/10/09	1,056	1,064	1,052	1,063	+7.0	+0.66	4,500	12,804,028,416
[1826]	26/10/08	1,060	1,077	1,055	1,056	-14.0	-1.31	7,300	12,719,712,256
[1826]	26/10/07	1,076	1,076	1,070	1,070	-6.0	-0.56	800	12,888,344,576
[1826]	26/10/06	1,071	1,076	1,061	1,076	+16.0	+1.51	4,400	12,960,615,424
[1826]	26/10/05	1,060	1,069	1,056	1,060	0	+0.00	8,600	12,767,892,480
[1826]	26/10/02	1,064	1,077	1,060	1,060	-6.0	-0.56	7,300	12,767,892,480
[1826]	26/10/01	1,070	1,080	1,065	1,066	-5.0	-0.47	8,500	12,840,164,352
[1826]	26/09/30	1,078	1,083	1,062	1,071	-7.0	-0.65	14,700	12,900,389,888
[1826]	26/09/29	1,067	1,087	1,067	1,078	-11.0	-1.01	7,000	12,984,706,048
[1826]	26/09/28	1,088	1,090	1,076	1,089	+10.0	+0.93	13,700	13,117,203,456
[1826]	26/09/25	1,088	1,088	1,074	1,079	-6.0	-0.55	9,300	12,996,751,360
[1826]	26/09/24	1,086	1,100	1,073	1,085	+12.0	+1.12	25,000	13,069,022,208
[1826]	26/09/18	1,078	1,089	1,070	1,073	0	+0.00	37,900	12,924,480,512
[1826]	26/09/17	1,070	1,073	1,070	1,073	+4.0	+0.37	11,400	12,924,480,512
[1826]	26/09/16	1,070	1,070	1,062	1,069	-8.0	-0.74	7,200	12,876,299,264
[1826]	26/09/15	1,075	1,077	1,071	1,077	+1.0	+0.09	3,000	12,972,660,736
[1826]	26/09/14	1,070	1,076	1,070	1,076	+5.0	+0.47	3,800	12,960,615,424
[1826]	26/09/11	1,079	1,079	1,071	1,071	-11.0	-1.02	2,800	12,900,389,888
[1826]	26/09/10	1,083	1,086	1,081	1,082	-2.0	-0.18	1,600	13,032,887,296
[1826]	26/09/09	1,097	1,097	1,075	1,084	-2.0	-0.18	7,900	13,056,976,896
[1826]	26/09/08	1,090	1,098	1,085	1,086	-4.0	-0.37	1,600	13,081,067,520
[1826]	26/09/07	1,090	1,095	1,090	1,090	-3.0	-0.27	4,900	13,129,248,768
[1826]	26/09/04	1,086	1,094	1,084	1,093	+5.0	+0.46	9,200	13,165,383,680
[1826]	26/09/03	1,105	1,105	1,088	1,088	-7.0	-0.64	7,800	13,105,158,144
[1826]	26/09/02	1,099	1,101	1,095	1,095	-4.0	-0.36	11,700	13,189,474,304
[1826]	26/09/01	1,096	1,099	1,095	1,099	+7.0	+0.64	11,800	13,237,654,528
[1826]	26/08/31	1,091	1,099	1,091	1,092	+1.0	+0.09	5,800	13,153,338,368
[1826]	26/08/28	1,086	1,098	1,086	1,091	-4.0	-0.37	3,900	13,141,293,056
[1826]	26/08/27	1,089	1,095	1,088	1,095	+11.0	+1.01	7,400	13,189,474,304
[1826]	26/08/26	1,078	1,091	1,077	1,084	+6.0	+0.56	11,700	13,056,976,896
[1826]	26/08/25	1,085	1,089	1,073	1,078	-7.0	-0.65	10,200	12,984,706,048
[1826]	26/08/24	1,090	1,100	1,084	1,085	-5.0	-0.46	13,200	13,069,022,208
[1826]	26/08/21	1,087	1,090	1,082	1,090	+9.0	+0.83	3,100	13,129,248,768
[1826]	26/08/20	1,094	1,094	1,081	1,081	-3.0	-0.28	6,900	13,020,841,984
[1826]	26/08/19	1,092	1,092	1,080	1,084	-7.0	-0.64	5,100	13,056,976,896
[1826]	26/08/18	1,109	1,109	1,091	1,091	-10.0	-0.91	4,800	13,141,293,056
[1826]	26/08/17	1,105	1,117	1,100	1,101	-4.0	-0.36	9,300	13,261,745,152
[1826]	26/08/14	1,113	1,113	1,100	1,105	-5.0	-0.45	5,900	13,310,367,744
[1826]	26/08/13	1,096	1,110	1,095	1,110	+12.0	+1.09	17,900	13,370,596,352
[1826]	26/08/12	1,102	1,102	1,091	1,098	+1.0	+0.09	3,200	13,226,049,536
[1826]	26/08/10	1,084	1,097	1,081	1,097	+13.0	+1.20	17,100	13,214,003,200
[1826]	26/08/07	1,094	1,096	1,081	1,084	-18.0	-1.63	8,600	13,057,411,072
[1826]	26/08/06	1,073	1,126	1,062	1,102	+21.0	+1.94	39,400	13,274,231,808
[1826]	26/08/05	1,073	1,084	1,069	1,081	+8.0	+0.75	7,700	13,021,274,112
[1826]	26/08/04	1,080	1,080	1,069	1,073	-9.0	-0.83	3,400	12,924,909,568
[1826]	26/08/03	1,106	1,106	1,068	1,082	-24.0	-2.17	61,000	13,033,319,424
[1826]	26/07/31	1,089	1,109	1,089	1,106	+17.0	+1.56	30,900	13,322,414,080
[1826]	26/07/30	1,081	1,099	1,075	1,089	+12.0	+1.11	9,100	13,117,638,656
[1826]	26/07/29	1,085	1,086	1,076	1,077	+1.0	+0.09	12,900	12,973,091,840
[1826]	26/07/28	1,077	1,085	1,075	1,076	-4.0	-0.37	5,600	12,961,046,528
[1826]	26/07/27	1,075	1,087	1,070	1,080	+6.0	+0.56	11,000	13,009,228,800
[1826]	26/07/24	1,110	1,110	1,064	1,074	-36.0	-3.24	67,300	12,936,954,880
[1826]	26/07/23	1,072	1,110	1,072	1,110	+40.0	+3.74	26,900	13,370,596,352
[1826]	26/07/22	1,068	1,070	1,050	1,070	+4.0	+0.38	10,500	12,888,772,608
[1826]	26/07/21	1,058	1,075	1,055	1,066	+20.0	+1.91	17,800	12,840,590,336
[1826]	26/07/17	1,057	1,064	1,044	1,046	-11	-1.04	17,300	-
[1826]	26/07/16	1,060	1,062	1,054	1,057	-2	-0.19	3,500	-
[1826]	26/07/15	1,050	1,063	1,048	1,059	+9	+0.86	3,000	-
[1826]	26/07/14	1,045	1,055	1,045	1,050	+5	+0.48	4,200	-
[1826]	26/07/13	1,054	1,054	1,043	1,045	0	0.00	4,600	-
[1826]	26/07/10	1,055	1,055	1,041	1,045	+3	+0.29	4,200	-
[1826]	26/07/09	1,046	1,050	1,040	1,042	-4	-0.38	3,800	-
[1826]	26/07/08	1,059	1,059	1,046	1,046	0	0.00	4,300	-
[1826]	26/07/07	1,033	1,093	1,030	1,046	+16	+1.55	21,100	-
[1826]	26/07/06	1,015	1,033	1,013	1,030	+14	+1.38	7,400	-
[1826]	26/07/03	1,016	1,021	1,012	1,016	+1	+0.10	5,300	-
[1826]	26/07/02	1,015	1,020	1,008	1,015	+7	+0.69	10,900	-
[1826]	26/07/01	1,017	1,019	1,006	1,008	-6	-0.59	8,600	-
[1826]	26/06/30	1,019	1,019	1,004	1,014	-5	-0.49	10,400	-
[1826]	26/06/29	1,004	1,019	1,004	1,019	+15	+1.49	11,000	-
[1826]	26/06/26	997	1,007	996	1,004	+8	+0.80	5,300	-
[1826]	26/06/25	997	1,004	996	996	0	0.00	4,300	-
[1826]	26/06/24	1,000	1,004	996	996	-4	-0.40	4,300	-
[1826]	26/06/23	1,011	1,014	1,000	1,000	-10	-0.99	6,800	-
[1826]	26/06/22	1,008	1,010	997	1,010	+5	+0.50	5,600	-
[1826]	26/06/19	1,010	1,015	1,000	1,005	-7	-0.69	3,500	-
[1826]	26/06/18	1,012	1,014	1,003	1,012	-1	-0.10	5,800	-
[1826]	26/06/17	1,009	1,019	1,001	1,013	+9	+0.90	14,000	-
[1826]	26/06/16	1,010	1,013	1,000	1,004	-6	-0.59	17,200	-
[1826]	26/06/15	994	1,014	994	1,010	+26	+2.64	7,600	-
[1826]	26/06/12	990	990	980	984	+2	+0.20	4,700	-
[1826]	26/06/11	982	992	975	982	-8	-0.81	13,800	-
[1826]	26/06/10	990	992	980	990	+6	+0.61	23,800	-
[1826]	26/06/09	977	991	976	984	+8	+0.82	8,200	-
[1826]	26/06/08	989	991	971	976	-17	-1.71	16,700	-
[1826]	26/06/05	976	996	970	993	+18	+1.85	8,700	-
[1826]	26/06/04	980	982	966	975	-5	-0.51	7,800	-
[1826]	26/06/03	969	982	962	980	+6	+0.62	16,900	-
[1826]	26/06/02	981	981	962	974	-7	-0.71	27,300	-
[1826]	26/06/01	1,017	1,017	980	981	-35	-3.44	20,700	-
[1826]	26/05/29	1,018	1,024	1,014	1,016	0	0.00	21,500	-
[1826]	26/05/28	1,010	1,019	1,002	1,016	+2	+0.20	7,300	-
[1826]	26/05/27	1,007	1,014	998	1,014	+12	+1.20	17,800	-
[1826]	26/05/26	994	1,007	988	1,002	+14	+1.42	14,200	-
[1826]	26/05/25	992	996	982	988	-2	-0.20	15,900	-
[1826]	26/05/22	998	1,001	990	990	-2.0	-0.20	12,600	-
[1826]	26/05/21	990	994	986	992	+11.0	+1.12	11,200	-
[1826]	26/05/20	1,000	1,000	977	981	-22.0	-2.19	37,600	-
[1826]	26/05/19	1,002	1,009	1,000	1,003	+3.0	+0.30	14,300	-
[1826]	26/05/18	1,010	1,010	995	1,000	-10.0	-0.99	18,100	-
[1826]	26/05/15	1,002	1,017	1,002	1,010	+5.0	+0.50	9,600	-
[1826]	26/05/14	1,018	1,018	1,002	1,005	-12.0	-1.18	18,700	-
[1826]	26/05/13	1,000	1,020	1,000	1,017	+26.0	+2.62	28,900	-
[1826]	26/05/12	1,020	1,020	991	991	-31.0	-3.03	66,400	-
[1826]	26/05/11	1,039	1,085	1,008	1,022	-17.0	-1.64	46,400	-
[1826]	26/05/08	1,044	1,045	1,033	1,039	-9.0	-0.86	18,800	-
[1826]	26/05/07	1,058	1,061	1,048	1,048	-7.0	-0.66	17,400	-
[1826]	26/05/01	1,065	1,065	1,040	1,055	-4.0	-0.38	31,600	-
[1826]	26/04/30	1,036	1,091	1,024	1,059	+23.0	+2.22	90,800	-
[1826]	26/04/28	1,021	1,036	1,021	1,036	+13.0	+1.27	8,100	-
[1826]	26/04/27	1,020	1,026	1,012	1,023	-2	-0.20	18,300	-
[1826]	26/04/24	1,035	1,039	1,025	1,025	-17	-1.63	22,500	-
[1826]	26/04/23	1,048	1,050	1,033	1,042	-2	-0.19	24,600	-
[1826]	26/04/22	1,046	1,047	1,033	1,044	+2	+0.19	17,500	-
[1826]	26/04/21	1,059	1,059	1,042	1,042	-17	-1.61	43,600	-
[1826]	26/04/20	1,065	1,065	1,055	1,059	+1	+0.09	10,500	-
[1826]	26/04/17	1,059	1,064	1,053	1,058	-6	-0.56	15,000	-
[1826]	26/04/16	1,061	1,068	1,055	1,064	+6	+0.57	10,700	-
[1826]	26/04/15	1,055	1,064	1,054	1,058	+6	+0.57	23,500	-
[1826]	26/04/14	1,065	1,069	1,052	1,052	-11	-1.03	22,300	-
[1826]	26/04/13	1,078	1,081	1,061	1,063	-15	-1.39	25,000	-
[1826]	26/04/10	1,088	1,097	1,070	1,078	-14	-1.28	16,900	-
[1826]	26/04/09	1,099	1,100	1,078	1,092	-7	-0.64	21,100	-
[1826]	26/04/08	1,087	1,102	1,087	1,099	+21	+1.95	11,800	-
[1826]	26/04/07	1,071	1,082	1,069	1,078	+7	+0.65	17,100	-
[1826]	26/04/06	1,088	1,088	1,071	1,071	+1	+0.09	20,300	-
[1826]	26/04/03	1,075	1,089	1,069	1,070	+1	+0.09	39,200	-
[1826]	26/04/02	1,100	1,104	1,062	1,069	-25	-2.29	57,700	-
[1826]	26/04/01	1,110	1,111	1,091	1,094	+14	+1.30	53,700	-
[1826]	26/03/31	1,091	1,097	1,069	1,080	-11	-1.01	52,900	-
[1826]	26/03/30	1,100	1,118	1,091	1,091	-111	-9.23	93,400	-
[1826]	26/03/27	1,201	1,219	1,196	1,202	-3	-0.25	85,300	-
[1826]	26/03/26	1,213	1,220	1,201	1,205	-15	-1.23	63,200	-
[1826]	26/03/25	1,210	1,226	1,206	1,220	+22	+1.84	23,800	-
[1826]	26/03/24	1,212	1,212	1,195	1,198	+11	+0.93	24,400	-
[1826]	26/03/23	1,205	1,205	1,180	1,187	-30	-2.47	41,700	-
[1826]	26/03/19	1,240	1,240	1,214	1,217	-31	-2.48	32,800	-
[1826]	26/03/18	1,229	1,248	1,226	1,248	+30	+2.46	12,700	-
[1826]	26/03/17	1,218	1,228	1,217	1,218	+3	+0.25	10,900	-
[1826]	26/03/16	1,225	1,229	1,212	1,215	-6	-0.49	12,500	-
[1826]	26/03/13	1,215	1,232	1,207	1,221	-4	-0.33	19,400	-
[1826]	26/03/12	1,247	1,247	1,220	1,225	-13	-1.05	19,200	-
[1826]	26/03/11	1,246	1,258	1,238	1,238	-6	-0.48	18,000	-
[1826]	26/03/10	1,240	1,246	1,230	1,244	+16	+1.30	11,500	-
[1826]	26/03/09	1,210	1,231	1,207	1,228	-27	-2.15	30,400	-
[1826]	26/03/06	1,246	1,255	1,230	1,255	-1	-0.08	37,300	-
[1826]	26/03/05	1,250	1,267	1,237	1,256	+56	+4.67	36,300	-
[1826]	26/03/04	1,228	1,232	1,187	1,200	-41	-3.30	68,800	-
[1826]	26/03/03	1,262	1,265	1,241	1,241	-21	-1.66	28,300	-
[1826]	26/03/02	1,265	1,271	1,252	1,262	-20	-1.56	32,200	-
[1826]	26/02/27	1,276	1,285	1,275	1,282	+8	+0.63	24,300	-
[1826]	26/02/26	1,270	1,277	1,268	1,274	+2	+0.16	13,400	-
[1826]	26/02/25	1,268	1,274	1,262	1,272	+4	+0.32	16,600	-
[1826]	26/02/24	1,269	1,271	1,253	1,268	+1	+0.08	13,100	-
[1826]	26/02/20	1,266	1,271	1,261	1,267	+1	+0.08	19,500	-
[1826]	26/02/19	1,266	1,266	1,252	1,266	0	0.00	13,400	-
[1826]	26/02/18	1,253	1,266	1,253	1,266	+23	+1.85	19,500	-
[1826]	26/02/17	1,255	1,256	1,238	1,243	-12	-0.96	40,300	-
[1826]	26/02/16	1,260	1,262	1,253	1,255	+4	+0.32	14,700	-
[1826]	26/02/13	1,264	1,264	1,247	1,251	-13	-1.03	31,100	-
[1826]	26/02/12	1,271	1,283	1,264	1,264	+2	+0.16	29,500	-
[1826]	26/02/10	1,250	1,262	1,246	1,262	+14	+1.12	22,500	-
[1826]	26/02/09	1,237	1,251	1,228	1,248	+33	+2.72	58,800	-
[1826]	26/02/06	1,240	1,244	1,200	1,215	-27	-2.17	103,500	-
[1826]	26/02/05	1,230	1,244	1,230	1,242	+9	+0.73	20,500	-
[1826]	26/02/04	1,239	1,239	1,226	1,233	-5	-0.40	19,900	-
[1826]	26/02/03	1,223	1,239	1,223	1,238	+16	+1.31	16,900	-
[1826]	26/02/02	1,225	1,238	1,222	1,222	+7	+0.58	31,300	-
[1826]	26/01/30	1,204	1,218	1,203	1,215	+13	+1.08	17,900	-
[1826]	26/01/29	1,196	1,202	1,184	1,202	+8	+0.67	21,900	-
[1826]	26/01/28	1,203	1,203	1,189	1,194	-8	-0.67	16,800	-
[1826]	26/01/27	1,196	1,203	1,186	1,202	+2	+0.17	18,200	-
[1826]	26/01/26	1,220	1,220	1,198	1,200	-20	-1.64	16,400	-
[1826]	26/01/23	1,219	1,229	1,219	1,220	+3	+0.25	19,500	-
[1826]	26/01/22	1,204	1,218	1,204	1,217	+15	+1.25	23,300	-
[1826]	26/01/21	1,178	1,204	1,175	1,202	+14	+1.18	52,700	-
[1826]	26/01/20	1,185	1,192	1,178	1,188	+6	+0.51	38,700	-
[1826]	26/01/19	1,189	1,189	1,178	1,182	0	0.00	37,800	-
[1826]	26/01/16	1,185	1,185	1,176	1,182	0	0.00	34,600	-
[1826]	26/01/15	1,184	1,184	1,176	1,182	+1	+0.08	24,700	-
[1826]	26/01/14	1,188	1,190	1,176	1,181	+2	+0.17	30,100	-
[1826]	26/01/13	1,190	1,191	1,176	1,179	-5	-0.42	37,300	-
[1826]	26/01/09	1,188	1,188	1,176	1,184	+5	+0.42	14,300	-
[1826]	26/01/08	1,180	1,188	1,171	1,179	+3	+0.26	34,500	-
[1826]	26/01/07	1,174	1,180	1,170	1,176	+2	+0.17	11,100	-
[1826]	26/01/06	1,181	1,183	1,170	1,174	-7	-0.59	42,300	-
[1826]	26/01/05	1,177	1,182	1,175	1,181	+9	+0.77	16,700	-
[1826]	25/12/30	1,165	1,177	1,161	1,172	+11	+0.95	19,100	-
[1826]	25/12/29	1,146	1,163	1,141	1,161	+24	+2.11	34,600	-
[1826]	25/12/26	1,127	1,141	1,125	1,137	+11	+0.98	29,100	-
[1826]	25/12/25	1,125	1,130	1,118	1,126	+6	+0.54	36,100	-
[1826]	25/12/24	1,125	1,125	1,118	1,120	+1	+0.09	44,500	-
[1826]	25/12/23	1,124	1,125	1,119	1,119	-1	-0.09	29,000	-
[1826]	25/12/22	1,130	1,130	1,115	1,120	-6	-0.53	34,400	-
[1826]	25/12/19	1,120	1,126	1,119	1,126	+6	+0.54	20,900	-
[1826]	25/12/18	1,120	1,123	1,118	1,120	+1	+0.09	28,300	-
[1826]	25/12/17	1,123	1,123	1,117	1,119	-1	-0.09	12,300	-
[1826]	25/12/16	1,122	1,122	1,117	1,120	-3	-0.27	19,700	-
[1826]	25/12/15	1,120	1,123	1,113	1,123	+3	+0.27	36,200	-
[1826]	25/12/12	1,122	1,124	1,118	1,120	-3	-0.27	51,400	-
[1826]	25/12/11	1,124	1,125	1,114	1,123	-1	-0.09	23,100	-
[1826]	25/12/10	1,140	1,141	1,119	1,124	-14	-1.23	48,800	-
[1826]	25/12/09	1,150	1,154	1,132	1,138	-15	-1.30	18,100	-
[1826]	25/12/08	1,155	1,156	1,144	1,153	-2	-0.17	13,100	-
[1826]	25/12/05	1,156	1,160	1,155	1,155	-1	-0.09	6,200	-
[1826]	25/12/04	1,162	1,162	1,155	1,156	0	0.00	7,500	-
[1826]	25/12/03	1,158	1,162	1,155	1,156	+2	+0.17	2,900	-
[1826]	25/12/02	1,162	1,162	1,152	1,154	-8	-0.69	8,400	-
[1826]	25/12/01	1,169	1,169	1,158	1,162	-2	-0.17	7,500	-
[1826]	25/11/28	1,170	1,170	1,159	1,164	-6	-0.51	12,300	-
[1826]	25/11/27	1,160	1,170	1,160	1,170	+8	+0.69	9,500	-
[1826]	25/11/26	1,161	1,162	1,150	1,162	+8	+0.69	10,600	-
[1826]	25/11/25	1,157	1,160	1,145	1,154	-1	-0.09	9,800	-
[1826]	25/11/21	1,136	1,155	1,132	1,155	+19	+1.67	12,200	-
[1826]	25/11/20	1,127	1,137	1,127	1,136	+14	+1.25	14,400	-
[1826]	25/11/19	1,124	1,128	1,117	1,122	+1	+0.09	9,500	-
[1826]	25/11/18	1,137	1,137	1,121	1,121	-18	-1.58	19,400	-
[1826]	25/11/17	1,150	1,150	1,138	1,139	-13	-1.13	10,300	-
[1826]	25/11/14	1,139	1,159	1,139	1,152	-7	-0.60	17,600	-
[1826]	25/11/13	1,170	1,170	1,159	1,159	-2	-0.17	12,900	-
[1826]	25/11/12	1,154	1,168	1,154	1,161	+3	+0.26	12,300	-
[1826]	25/11/11	1,170	1,175	1,151	1,158	-17	-1.45	20,500	-
[1826]	25/11/10	1,185	1,195	1,167	1,175	+12	+1.03	25,100	-
[1826]	25/11/07	1,175	1,176	1,155	1,163	-12	-1.02	15,700	-
[1826]	25/11/06	1,144	1,175	1,144	1,175	+35	+3.07	33,500	-
[1826]	25/11/05	1,155	1,156	1,131	1,140	+4	+0.35	88,400	-
[1826]	25/11/04	1,102	1,195	1,094	1,136	+53	+4.89	180,000	-
[1826]	25/10/31	1,089	1,089	1,068	1,083	-6	-0.55	20,400	-
[1826]	25/10/30	1,091	1,106	1,074	1,089	-2	-0.18	80,900	-
[1826]	25/10/29	1,149	1,149	1,085	1,091	-34	-3.02	59,300	-
[1826]	25/10/28	1,134	1,135	1,120	1,125	-9	-0.79	21,600	-
[1826]	25/10/27	1,124	1,150	1,122	1,134	+14	+1.25	30,300	-
[1826]	25/10/24	1,126	1,126	1,110	1,120	-6	-0.53	6,000	-
[1826]	25/10/23	1,118	1,127	1,113	1,126	+12	+1.08	9,300	-
[1826]	25/10/22	1,108	1,115	1,102	1,114	+7	+0.63	6,400	-
[1826]	25/10/21	1,103	1,112	1,103	1,107	+2	+0.18	3,600	-
[1826]	25/10/20	1,128	1,129	1,103	1,105	+6	+0.55	13,900	-
[1826]	25/10/17	1,130	1,130	1,095	1,099	-31	-2.74	16,600	-
[1826]	25/10/16	1,100	1,130	1,100	1,130	+29	+2.63	18,400	-
[1826]	25/10/15	1,100	1,109	1,100	1,101	+4	+0.36	12,500	-
[1826]	25/10/14	1,099	1,108	1,089	1,097	-18	-1.61	17,300	-
[1826]	25/10/10	1,127	1,127	1,108	1,115	-9	-0.80	13,500	-
[1826]	25/10/09	1,137	1,137	1,123	1,124	-8	-0.71	10,200	-
[1826]	25/10/08	1,143	1,148	1,132	1,132	-13	-1.14	10,500	-
[1826]	25/10/07	1,158	1,158	1,145	1,145	-13	-1.12	7,800	-
[1826]	25/10/06	1,158	1,158	1,146	1,158	+29	+2.57	7,200	-
[1826]	25/10/03	1,123	1,136	1,123	1,129	+6	+0.53	13,700	-
[1826]	25/10/02	1,143	1,143	1,119	1,123	-22	-1.92	20,600	-
[1826]	25/10/01	1,176	1,176	1,142	1,145	-32	-2.72	28,000	-
[1826]	25/09/30	1,200	1,203	1,177	1,177	-22	-1.83	26,900	-
[1826]	25/09/29	1,205	1,214	1,192	1,199	-1	-0.08	28,300	-
[1826]	25/09/26	1,205	1,206	1,195	1,200	-5	-0.41	21,900	-
[1826]	25/09/25	1,196	1,207	1,191	1,205	+15	+1.26	42,700	-
[1826]	25/09/24	1,192	1,195	1,171	1,190	-3	-0.25	36,500	-
[1826]	25/09/22	1,192	1,199	1,187	1,193	+1	+0.08	14,700	-
[1826]	25/09/19	1,184	1,200	1,178	1,192	+11	+0.93	30,300	-
[1826]	25/09/18	1,179	1,183	1,179	1,181	+1	+0.08	13,400	-
[1826]	25/09/17	1,183	1,189	1,175	1,180	-2	-0.17	25,000	-
[1826]	25/09/16	1,180	1,185	1,173	1,182	+2	+0.17	36,000	-
[1826]	25/09/12	1,190	1,230	1,167	1,180	-84	-6.65	137,200	-
[1826]	25/09/11	1,255	1,264	1,251	1,264	+9	+0.72	14,000	-
[1826]	25/09/10	1,262	1,262	1,244	1,255	-2	-0.16	12,500	-
[1826]	25/09/09	1,270	1,270	1,255	1,257	-13	-1.02	10,000	-
[1826]	25/09/08	1,274	1,275	1,264	1,270	-1	-0.08	17,000	-
[1826]	25/09/05	1,296	1,296	1,256	1,271	-11	-0.86	31,000	-