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
[1827]	26/10/29	1,287	1,318	1,286	1,311	+37.0	+2.90	13,800	45,051,068,416
[1827]	26/10/28	1,331	1,332	1,274	1,274	-48.0	-3.63	10,200	43,779,604,480
[1827]	26/10/27	1,304	1,330	1,293	1,322	+29.0	+2.24	6,300	45,429,071,872
[1827]	26/10/26	1,261	1,312	1,261	1,293	+32.0	+2.54	12,000	44,432,519,168
[1827]	26/10/23	1,290	1,290	1,245	1,261	-22.0	-1.71	81,300	43,332,874,240
[1827]	26/10/22	1,274	1,311	1,274	1,283	-3.0	-0.23	9,200	44,088,877,056
[1827]	26/10/21	1,289	1,309	1,286	1,286	+16.0	+1.26	42,300	44,191,969,280
[1827]	26/10/20	1,254	1,288	1,250	1,270	+18.0	+1.44	25,900	43,642,146,816
[1827]	26/10/19	1,256	1,288	1,244	1,252	-9.0	-0.71	87,000	43,023,597,568
[1827]	26/10/16	1,273	1,310	1,241	1,261	+14.0	+1.12	95,100	43,332,874,240
[1827]	26/10/15	1,285	1,297	1,247	1,247	-58.0	-4.44	54,400	42,851,778,560
[1827]	26/10/14	1,323	1,346	1,305	1,305	-42.0	-3.12	47,400	44,844,883,968
[1827]	26/10/13	1,334	1,358	1,325	1,347	-11.0	-0.81	63,200	46,288,166,912
[1827]	26/10/09	1,351	1,360	1,323	1,358	-6.0	-0.44	36,100	46,666,170,368
[1827]	26/10/08	1,397	1,403	1,364	1,364	-41.0	-2.92	14,800	46,872,354,816
[1827]	26/10/07	1,378	1,418	1,364	1,405	+32.0	+2.33	36,400	48,281,272,320
[1827]	26/10/06	1,409	1,409	1,365	1,373	-36.0	-2.56	38,900	47,181,627,392
[1827]	26/10/05	1,415	1,428	1,384	1,409	-11.0	-0.77	13,400	48,418,729,984
[1827]	26/10/02	1,469	1,484	1,413	1,420	-56.0	-3.79	12,700	48,796,733,440
[1827]	26/10/01	1,569	1,569	1,443	1,476	-104.0	-6.58	26,900	50,721,112,064
[1827]	26/09/30	1,486	1,580	1,465	1,580	+96.0	+6.47	31,000	54,294,953,984
[1827]	26/09/29	1,479	1,488	1,463	1,484	+35.0	+2.42	2,900	50,996,023,296
[1827]	26/09/28	1,448	1,483	1,414	1,449	0	+0.00	15,300	49,793,286,144
[1827]	26/09/25	1,405	1,449	1,390	1,449	+21.0	+1.47	34,200	49,793,286,144
[1827]	26/09/24	1,426	1,429	1,385	1,428	+19.0	+1.35	31,900	49,071,644,672
[1827]	26/09/18	1,464	1,464	1,381	1,409	-53.0	-3.63	19,800	48,418,729,984
[1827]	26/09/17	1,403	1,477	1,396	1,462	+52.0	+3.69	32,500	50,240,016,384
[1827]	26/09/16	1,339	1,431	1,331	1,410	+65.0	+4.83	35,800	48,453,091,328
[1827]	26/09/15	1,322	1,345	1,299	1,345	+24.0	+1.82	9,700	46,219,440,128
[1827]	26/09/14	1,300	1,321	1,290	1,321	+10.0	+0.76	2,100	45,394,706,432
[1827]	26/09/11	1,313	1,314	1,293	1,311	-2.0	-0.15	7,100	45,051,068,416
[1827]	26/09/10	1,322	1,352	1,283	1,313	-21.0	-1.57	11,800	45,119,795,200
[1827]	26/09/09	1,333	1,345	1,330	1,334	-8.0	-0.60	5,200	45,841,436,672
[1827]	26/09/08	1,354	1,354	1,342	1,342	-25.0	-1.83	800	46,116,347,904
[1827]	26/09/07	1,366	1,373	1,340	1,367	+13.0	+0.96	9,800	46,975,447,040
[1827]	26/09/04	1,320	1,354	1,313	1,354	+28.0	+2.11	7,800	46,528,716,800
[1827]	26/09/03	1,345	1,375	1,322	1,326	-26.0	-1.92	6,500	45,566,525,440
[1827]	26/09/02	1,355	1,363	1,333	1,352	-8.0	-0.59	5,600	46,459,985,920
[1827]	26/09/01	1,381	1,403	1,355	1,360	-22.0	-1.59	17,800	46,734,897,152
[1827]	26/08/31	1,363	1,415	1,363	1,382	+9.0	+0.66	24,100	47,490,904,064
[1827]	26/08/28	1,314	1,391	1,314	1,373	+34.0	+2.54	18,100	47,181,627,392
[1827]	26/08/27	1,350	1,350	1,320	1,339	-3.0	-0.22	5,800	46,013,255,680
[1827]	26/08/26	1,329	1,349	1,310	1,342	+9.0	+0.68	10,600	46,116,347,904
[1827]	26/08/25	1,313	1,334	1,302	1,333	0	+0.00	7,000	45,807,075,328
[1827]	26/08/24	1,293	1,337	1,288	1,333	+46.0	+3.57	13,600	45,807,075,328
[1827]	26/08/21	1,279	1,300	1,277	1,287	-5.0	-0.39	4,800	44,226,334,720
[1827]	26/08/20	1,300	1,313	1,285	1,292	-34.0	-2.56	23,000	44,398,153,728
[1827]	26/08/19	1,333	1,338	1,285	1,326	-29.0	-2.14	69,900	45,566,525,440
[1827]	26/08/18	1,390	1,390	1,345	1,355	-39.0	-2.80	18,700	46,563,078,144
[1827]	26/08/17	1,358	1,399	1,353	1,394	+6.0	+0.43	13,500	47,903,338,496
[1827]	26/08/14	1,401	1,412	1,370	1,388	-27.0	-1.91	19,200	47,697,154,048
[1827]	26/08/13	1,400	1,427	1,377	1,415	+1.0	+0.07	24,000	48,624,979,968
[1827]	26/08/12	1,481	1,481	1,403	1,414	-46.0	-3.15	11,300	48,590,618,624
[1827]	26/08/10	1,441	1,480	1,356	1,460	-51.0	-3.38	31,200	50,171,359,232
[1827]	26/08/07	1,345	1,579	1,272	1,511	+196.0	+14.90	55,500	51,923,918,848
[1827]	26/08/06	1,315	1,318	1,267	1,315	+5.0	+0.38	8,400	45,188,587,520
[1827]	26/08/05	1,325	1,338	1,309	1,310	-23.0	-1.73	15,800	45,016,768,512
[1827]	26/08/04	1,278	1,344	1,278	1,333	+45.0	+3.49	16,300	45,807,136,768
[1827]	26/08/03	1,316	1,318	1,274	1,288	-42.0	-3.16	6,400	44,260,761,600
[1827]	26/07/31	1,270	1,338	1,262	1,330	+30.0	+2.31	35,400	45,704,044,544
[1827]	26/07/30	1,332	1,345	1,245	1,300	-62.0	-4.55	72,200	44,673,126,400
[1827]	26/07/29	1,305	1,378	1,244	1,362	+37.0	+2.79	32,700	46,803,693,568
[1827]	26/07/28	1,332	1,347	1,261	1,325	-24.0	-1.78	27,000	45,532,225,536
[1827]	26/07/27	1,362	1,362	1,342	1,349	-19.0	-1.39	3,300	46,356,959,232
[1827]	26/07/24	1,373	1,388	1,328	1,368	-25.0	-1.79	19,000	47,009,873,920
[1827]	26/07/23	1,359	1,415	1,340	1,393	+64.0	+4.82	32,200	47,868,973,056
[1827]	26/07/22	1,375	1,390	1,321	1,329	-46.0	-3.35	22,200	45,669,683,200
[1827]	26/07/21	1,385	1,416	1,359	1,375	+50.0	+3.77	55,600	47,250,423,808
[1827]	26/07/17	1,236	1,328	1,235	1,325	+97	+7.90	26,900	-
[1827]	26/07/16	1,219	1,247	1,217	1,228	+2	+0.16	3,500	-
[1827]	26/07/15	1,196	1,257	1,185	1,226	+43	+3.63	10,200	-
[1827]	26/07/14	1,180	1,218	1,169	1,183	+3	+0.25	12,600	-
[1827]	26/07/13	1,216	1,222	1,180	1,180	-31	-2.56	14,600	-
[1827]	26/07/10	1,249	1,249	1,211	1,211	-37	-2.96	3,300	-
[1827]	26/07/09	1,264	1,264	1,232	1,248	-16	-1.27	9,300	-
[1827]	26/07/08	1,279	1,280	1,264	1,264	-4	-0.32	2,700	-
[1827]	26/07/07	1,276	1,316	1,266	1,268	-16	-1.25	7,300	-
[1827]	26/07/06	1,260	1,332	1,260	1,284	+18	+1.42	9,100	-
[1827]	26/07/03	1,244	1,322	1,244	1,266	+3	+0.24	12,500	-
[1827]	26/07/02	1,252	1,323	1,249	1,263	+23	+1.85	19,200	-
[1827]	26/07/01	1,242	1,267	1,237	1,240	-10	-0.80	12,200	-
[1827]	26/06/30	1,241	1,279	1,219	1,250	+8	+0.64	10,600	-
[1827]	26/06/29	1,238	1,259	1,218	1,242	+16	+1.31	9,000	-
[1827]	26/06/26	1,212	1,250	1,195	1,226	+14	+1.16	11,500	-
[1827]	26/06/25	1,240	1,240	1,202	1,212	+2	+0.17	11,700	-
[1827]	26/06/24	1,240	1,240	1,201	1,210	-30	-2.42	14,300	-
[1827]	26/06/23	1,262	1,263	1,210	1,240	0	0.00	20,900	-
[1827]	26/06/22	1,231	1,251	1,231	1,240	+20	+1.64	13,300	-
[1827]	26/06/19	1,223	1,237	1,199	1,220	-12	-0.97	4,300	-
[1827]	26/06/18	1,233	1,237	1,216	1,232	-1	-0.08	3,700	-
[1827]	26/06/17	1,250	1,256	1,226	1,233	-17	-1.36	18,600	-
[1827]	26/06/16	1,211	1,259	1,211	1,250	+28	+2.29	17,000	-
[1827]	26/06/15	1,164	1,233	1,164	1,222	+80	+7.01	13,300	-
[1827]	26/06/12	1,141	1,161	1,129	1,142	+3	+0.26	9,700	-
[1827]	26/06/11	1,160	1,160	1,117	1,139	-23	-1.98	19,100	-
[1827]	26/06/10	1,159	1,171	1,134	1,162	+19	+1.66	22,400	-
[1827]	26/06/09	1,176	1,176	1,140	1,143	-31	-2.64	30,800	-
[1827]	26/06/08	1,164	1,177	1,138	1,174	-3	-0.25	16,900	-
[1827]	26/06/05	1,170	1,203	1,160	1,177	-1	-0.08	32,500	-
[1827]	26/06/04	1,237	1,237	1,178	1,178	-85	-6.73	32,400	-
[1827]	26/06/03	1,261	1,272	1,258	1,263	-2	-0.16	4,300	-
[1827]	26/06/02	1,256	1,265	1,237	1,265	-2	-0.16	5,900	-
[1827]	26/06/01	1,323	1,323	1,266	1,267	-49	-3.72	9,100	-
[1827]	26/05/29	1,296	1,329	1,282	1,316	+20	+1.54	15,100	-
[1827]	26/05/28	1,285	1,318	1,275	1,296	+11	+0.86	35,100	-
[1827]	26/05/27	1,277	1,303	1,272	1,285	+8	+0.63	46,200	-
[1827]	26/05/26	1,270	1,284	1,245	1,277	-13	-1.01	48,800	-
[1827]	26/05/25	1,251	1,298	1,234	1,290	+40	+3.20	31,600	-
[1827]	26/05/22	1,285	1,286	1,219	1,250	-34.0	-2.65	50,700	-
[1827]	26/05/21	1,288	1,321	1,282	1,284	+13.0	+1.02	29,800	-
[1827]	26/05/20	1,320	1,320	1,231	1,271	-67.0	-5.01	66,400	-
[1827]	26/05/19	1,352	1,396	1,322	1,338	-14.0	-1.04	50,800	-
[1827]	26/05/18	1,454	1,477	1,339	1,352	-93.0	-6.44	64,700	-
[1827]	26/05/15	1,446	1,446	1,379	1,445	-20.0	-1.37	32,000	-
[1827]	26/05/14	1,521	1,521	1,325	1,465	-49.0	-3.24	100,300	-
[1827]	26/05/13	1,529	1,529	1,488	1,514	-21.0	-1.37	33,300	-
[1827]	26/05/12	1,536	1,591	1,520	1,535	-1.0	-0.07	48,200	-
[1827]	26/05/11	1,464	1,547	1,446	1,536	+72.0	+4.92	75,900	-
[1827]	26/05/08	1,395	1,464	1,341	1,464	+46.0	+3.24	74,300	-
[1827]	26/05/07	1,377	1,435	1,371	1,418	+71.0	+5.27	26,000	-
[1827]	26/05/01	1,374	1,374	1,343	1,347	-38.0	-2.74	17,400	-
[1827]	26/04/30	1,337	1,405	1,334	1,385	+23.0	+1.69	83,900	-
[1827]	26/04/28	1,321	1,362	1,320	1,362	+41.0	+3.10	23,600	-
[1827]	26/04/27	1,330	1,330	1,308	1,321	-9	-0.68	17,400	-
[1827]	26/04/24	1,340	1,355	1,306	1,330	-23	-1.70	19,700	-
[1827]	26/04/23	1,334	1,356	1,331	1,353	-4	-0.29	22,100	-
[1827]	26/04/22	1,352	1,357	1,327	1,357	-9	-0.66	23,600	-
[1827]	26/04/21	1,327	1,366	1,326	1,366	+37	+2.78	27,600	-
[1827]	26/04/20	1,320	1,335	1,304	1,329	+11	+0.83	30,700	-
[1827]	26/04/17	1,308	1,323	1,291	1,318	-14	-1.05	34,700	-
[1827]	26/04/16	1,319	1,353	1,319	1,332	+3	+0.23	48,300	-
[1827]	26/04/15	1,380	1,392	1,316	1,329	-51	-3.70	35,400	-
[1827]	26/04/14	1,349	1,397	1,348	1,380	+50	+3.76	59,000	-
[1827]	26/04/13	1,384	1,394	1,318	1,330	-84	-5.94	61,400	-
[1827]	26/04/10	1,456	1,486	1,400	1,414	-34	-2.35	66,000	-
[1827]	26/04/09	1,452	1,482	1,431	1,448	-15	-1.03	56,400	-
[1827]	26/04/08	1,410	1,469	1,407	1,463	+94	+6.87	41,700	-
[1827]	26/04/07	1,368	1,410	1,367	1,369	-1	-0.07	41,300	-
[1827]	26/04/06	1,350	1,394	1,346	1,370	+1	+0.07	26,800	-
[1827]	26/04/03	1,397	1,413	1,360	1,369	-28	-2.00	27,000	-
[1827]	26/04/02	1,379	1,427	1,376	1,397	+11	+0.79	45,400	-
[1827]	26/04/01	1,356	1,390	1,355	1,386	+76	+5.80	30,100	-
[1827]	26/03/31	1,302	1,344	1,279	1,310	-14	-1.06	80,600	-
[1827]	26/03/30	1,275	1,334	1,256	1,324	-36	-2.65	79,100	-
[1827]	26/03/27	1,419	1,420	1,344	1,360	-59	-4.16	40,600	-
[1827]	26/03/26	1,407	1,428	1,390	1,419	+20	+1.43	44,600	-
[1827]	26/03/25	1,397	1,406	1,387	1,399	+20	+1.45	30,500	-
[1827]	26/03/24	1,403	1,408	1,357	1,379	+13	+0.95	43,000	-
[1827]	26/03/23	1,400	1,400	1,330	1,366	-73	-5.07	37,800	-
[1827]	26/03/19	1,500	1,500	1,427	1,439	-61	-4.07	45,300	-
[1827]	26/03/18	1,453	1,501	1,420	1,500	+58	+4.02	65,900	-
[1827]	26/03/17	1,471	1,474	1,434	1,442	-20	-1.37	22,200	-
[1827]	26/03/16	1,465	1,504	1,446	1,462	-12	-0.81	65,000	-
[1827]	26/03/13	1,451	1,525	1,451	1,474	-47	-3.09	47,900	-
[1827]	26/03/12	1,540	1,543	1,508	1,521	-16	-1.04	32,000	-
[1827]	26/03/11	1,601	1,618	1,532	1,537	-56	-3.52	33,200	-
[1827]	26/03/10	1,575	1,603	1,555	1,593	+58	+3.78	50,100	-
[1827]	26/03/09	1,475	1,544	1,462	1,535	-20	-1.29	61,300	-
[1827]	26/03/06	1,550	1,565	1,493	1,555	-4	-0.26	28,100	-
[1827]	26/03/05	1,631	1,635	1,558	1,559	-19	-1.20	19,800	-
[1827]	26/03/04	1,567	1,578	1,464	1,578	-51	-3.13	111,700	-
[1827]	26/03/03	1,635	1,672	1,620	1,629	-2	-0.12	41,000	-
[1827]	26/03/02	1,661	1,661	1,626	1,631	-55	-3.26	32,800	-
[1827]	26/02/27	1,585	1,694	1,540	1,686	+97	+6.10	95,000	-
[1827]	26/02/26	1,574	1,636	1,569	1,589	+26	+1.66	70,800	-
[1827]	26/02/25	1,552	1,587	1,546	1,563	+11	+0.71	139,000	-
[1827]	26/02/24	1,532	1,555	1,512	1,552	-6	-0.39	52,400	-
[1827]	26/02/20	1,538	1,558	1,516	1,558	-1	-0.06	35,100	-
[1827]	26/02/19	1,568	1,580	1,525	1,559	-1	-0.06	47,900	-
[1827]	26/02/18	1,565	1,570	1,532	1,560	+6	+0.39	24,400	-
[1827]	26/02/17	1,505	1,580	1,500	1,554	+67	+4.51	79,400	-
[1827]	26/02/16	1,561	1,637	1,487	1,487	-114	-7.12	244,300	-
[1827]	26/02/13	1,527	1,710	1,478	1,601	+78	+5.12	178,400	-
[1827]	26/02/12	1,477	1,557	1,477	1,523	+57	+3.89	80,300	-
[1827]	26/02/10	1,420	1,486	1,397	1,466	+67	+4.79	42,800	-
[1827]	26/02/09	1,393	1,410	1,385	1,399	+27	+1.97	44,100	-
[1827]	26/02/06	1,352	1,382	1,339	1,372	+22	+1.63	43,200	-
[1827]	26/02/05	1,302	1,361	1,301	1,350	+48	+3.69	52,900	-
[1827]	26/02/04	1,284	1,314	1,277	1,302	+31	+2.44	77,100	-
[1827]	26/02/03	1,258	1,296	1,246	1,271	+42	+3.42	53,600	-
[1827]	26/02/02	1,238	1,268	1,228	1,229	-33	-2.61	77,900	-
[1827]	26/01/30	1,183	1,265	1,178	1,262	+95	+8.14	130,400	-
[1827]	26/01/29	1,132	1,173	1,132	1,167	+31	+2.73	34,700	-
[1827]	26/01/28	1,101	1,145	1,101	1,136	+26	+2.34	24,900	-
[1827]	26/01/27	1,128	1,128	1,110	1,110	-18	-1.60	9,800	-
[1827]	26/01/26	1,153	1,171	1,121	1,128	-37	-3.18	37,500	-
[1827]	26/01/23	1,158	1,168	1,158	1,165	+7	+0.60	12,200	-
[1827]	26/01/22	1,157	1,160	1,143	1,158	+12	+1.05	14,700	-
[1827]	26/01/21	1,120	1,157	1,103	1,146	+8	+0.70	22,700	-
[1827]	26/01/20	1,162	1,162	1,136	1,138	-21	-1.81	21,400	-
[1827]	26/01/19	1,181	1,190	1,153	1,159	-31	-2.61	35,800	-
[1827]	26/01/16	1,176	1,196	1,162	1,190	+23	+1.97	45,400	-
[1827]	26/01/15	1,169	1,182	1,163	1,167	-11	-0.93	37,900	-
[1827]	26/01/14	1,159	1,183	1,154	1,178	+21	+1.82	62,200	-
[1827]	26/01/13	1,129	1,173	1,125	1,157	+32	+2.84	114,000	-
[1827]	26/01/09	1,130	1,130	1,101	1,125	+3	+0.27	35,100	-
[1827]	26/01/08	1,138	1,144	1,116	1,122	-6	-0.53	25,900	-
[1827]	26/01/07	1,153	1,153	1,121	1,128	-25	-2.17	94,500	-
[1827]	26/01/06	1,189	1,189	1,143	1,153	-36	-3.03	53,400	-
[1827]	26/01/05	1,194	1,200	1,150	1,189	-17	-1.41	56,900	-
[1827]	25/12/30	1,150	1,227	1,150	1,206	+56	+4.87	115,300	-
[1827]	25/12/29	1,114	1,150	1,114	1,150	+21	+1.86	43,300	-
[1827]	25/12/26	1,109	1,129	1,108	1,129	+31	+2.82	32,600	-
[1827]	25/12/25	1,116	1,118	1,098	1,098	-15	-1.35	16,900	-
[1827]	25/12/24	1,122	1,131	1,106	1,113	-7	-0.63	17,900	-
[1827]	25/12/23	1,117	1,125	1,106	1,120	+16	+1.45	33,400	-
[1827]	25/12/22	1,130	1,140	1,104	1,104	-21	-1.87	30,700	-
[1827]	25/12/19	1,100	1,127	1,099	1,125	+25	+2.27	29,600	-
[1827]	25/12/18	1,118	1,118	1,086	1,100	-14	-1.26	21,500	-
[1827]	25/12/17	1,096	1,125	1,094	1,114	+18	+1.64	37,100	-
[1827]	25/12/16	1,098	1,110	1,089	1,096	+3	+0.27	35,000	-
[1827]	25/12/15	1,070	1,098	1,063	1,093	+23	+2.15	31,000	-
[1827]	25/12/12	1,054	1,085	1,053	1,070	+16	+1.52	32,800	-
[1827]	25/12/11	1,066	1,083	1,046	1,054	-42	-3.83	45,000	-
[1827]	25/12/10	1,034	1,103	1,034	1,096	+62	+6.00	110,000	-
[1827]	25/12/09	1,067	1,085	1,029	1,034	-33	-3.09	35,000	-
[1827]	25/12/08	1,068	1,086	1,057	1,067	-4	-0.37	25,100	-
[1827]	25/12/05	1,077	1,091	1,065	1,071	-19	-1.74	44,200	-
[1827]	25/12/04	1,082	1,099	1,066	1,090	+12	+1.11	55,500	-
[1827]	25/12/03	1,099	1,111	1,071	1,078	-11	-1.01	68,100	-
[1827]	25/12/02	1,018	1,098	1,017	1,089	+76	+7.50	102,700	-
[1827]	25/12/01	1,077	1,077	1,013	1,013	-64	-5.94	48,000	-
[1827]	25/11/28	1,053	1,077	1,053	1,077	+30	+2.87	59,000	-
[1827]	25/11/27	1,012	1,049	1,012	1,047	+43	+4.28	33,100	-
[1827]	25/11/26	974	1,008	959	1,004	+15	+1.52	39,300	-
[1827]	25/11/25	1,003	1,017	981	989	-13	-1.30	39,200	-
[1827]	25/11/21	1,016	1,032	993	1,002	-32	-3.09	41,100	-
[1827]	25/11/20	1,041	1,069	1,034	1,034	-5	-0.48	64,500	-
[1827]	25/11/19	1,005	1,055	1,000	1,039	+35	+3.49	80,500	-
[1827]	25/11/18	999	1,006	981	1,004	+5	+0.50	50,100	-
[1827]	25/11/17	984	1,013	974	999	+30	+3.10	126,500	-
[1827]	25/11/14	963	972	935	969	+21	+2.22	122,100	-
[1827]	25/11/13	931	978	901	948	+20	+2.16	252,100	-
[1827]	25/11/12	954	955	928	928	-26	-2.73	41,500	-
[1827]	25/11/11	947	957	938	954	+3	+0.32	25,400	-
[1827]	25/11/10	960	972	947	951	-7	-0.73	31,600	-
[1827]	25/11/07	959	965	944	958	+4	+0.42	68,100	-
[1827]	25/11/06	954	963	948	954	-1	-0.10	20,700	-
[1827]	25/11/05	915	963	903	955	+30	+3.24	109,000	-
[1827]	25/11/04	959	959	925	925	-31	-3.24	66,000	-
[1827]	25/10/31	945	956	935	956	+11	+1.16	101,100	-
[1827]	25/10/30	901	951	901	945	+43	+4.77	97,700	-
[1827]	25/10/29	923	928	887	902	-20	-2.17	65,500	-
[1827]	25/10/28	935	945	922	922	-18	-1.91	22,400	-
[1827]	25/10/27	918	944	914	940	+25	+2.73	46,600	-
[1827]	25/10/24	902	919	902	915	+21	+2.35	43,300	-
[1827]	25/10/23	899	900	892	894	-5	-0.56	16,800	-
[1827]	25/10/22	882	902	879	899	+23	+2.63	29,600	-
[1827]	25/10/21	898	898	874	876	-17	-1.90	28,800	-
[1827]	25/10/20	886	903	886	893	+7	+0.79	33,800	-
[1827]	25/10/17	879	886	862	886	+6	+0.68	28,500	-
[1827]	25/10/16	857	884	857	880	+23	+2.68	23,300	-
[1827]	25/10/15	847	859	847	857	+17	+2.02	34,800	-
[1827]	25/10/14	825	852	814	840	-7	-0.83	80,100	-
[1827]	25/10/10	882	882	820	847	-39	-4.40	116,600	-
[1827]	25/10/09	856	886	855	886	+36	+4.24	58,500	-
[1827]	25/10/08	862	862	847	850	-3	-0.35	14,500	-
[1827]	25/10/07	858	865	853	853	-13	-1.50	23,200	-
[1827]	25/10/06	858	870	849	866	+15	+1.76	56,200	-
[1827]	25/10/03	853	868	850	851	-4	-0.47	24,300	-
[1827]	25/10/02	853	864	851	855	+2	+0.23	41,100	-
[1827]	25/10/01	896	896	841	853	-58	-6.37	141,100	-
[1827]	25/09/30	901	916	896	911	+21	+2.36	101,300	-
[1827]	25/09/29	904	907	882	890	-13	-1.44	41,400	-
[1827]	25/09/26	901	919	896	903	+6	+0.67	58,100	-
[1827]	25/09/25	899	907	889	897	0	0.00	58,300	-
[1827]	25/09/24	888	898	880	897	+9	+1.01	118,100	-
[1827]	25/09/22	885	899	872	888	+18	+2.07	110,300	-
[1827]	25/09/19	866	883	863	870	+8	+0.93	63,900	-
[1827]	25/09/18	875	875	855	862	-12	-1.37	39,200	-
[1827]	25/09/17	876	885	861	874	+5	+0.58	122,100	-
[1827]	25/09/16	830	869	820	869	+54	+6.63	175,900	-
[1827]	25/09/12	792	826	792	815	+23	+2.90	109,400	-
[1827]	25/09/11	804	805	792	792	-12	-1.49	28,600	-
[1827]	25/09/10	790	804	783	804	+17	+2.16	41,100	-
[1827]	25/09/09	783	798	782	787	+4	+0.51	23,000	-
[1827]	25/09/08	785	787	779	783	+1	+0.13	18,000	-
[1827]	25/09/05	779	782	769	782	+11	+1.43	33,700	-