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
[1828]	26/10/29	2,319	2,327	2,291	2,291	-9.0	-0.39	7,100	24,051,720,192
[1828]	26/10/28	2,321	2,331	2,300	2,300	-21.0	-0.90	6,300	24,146,204,672
[1828]	26/10/27	2,326	2,340	2,320	2,321	-15.0	-0.64	6,200	24,366,669,824
[1828]	26/10/26	2,319	2,339	2,316	2,336	+17.0	+0.73	6,000	24,524,144,640
[1828]	26/10/23	2,336	2,351	2,312	2,319	-31.0	-1.32	5,000	24,345,673,728
[1828]	26/10/22	2,344	2,356	2,320	2,350	+22.0	+0.95	6,700	24,671,123,456
[1828]	26/10/21	2,352	2,352	2,324	2,328	+4.0	+0.17	2,500	24,440,158,208
[1828]	26/10/20	2,352	2,371	2,324	2,324	-53.0	-2.23	9,100	24,398,166,016
[1828]	26/10/19	2,366	2,377	2,346	2,377	+6.0	+0.25	5,300	24,954,578,944
[1828]	26/10/16	2,341	2,374	2,341	2,371	+55.0	+2.37	8,800	24,891,588,608
[1828]	26/10/15	2,306	2,324	2,299	2,316	-9.0	-0.39	12,400	24,314,179,584
[1828]	26/10/14	2,322	2,337	2,315	2,325	-7.0	-0.30	5,900	24,408,664,064
[1828]	26/10/13	2,315	2,357	2,315	2,332	-10.0	-0.43	12,400	24,482,152,448
[1828]	26/10/09	2,328	2,344	2,319	2,342	+27.0	+1.17	3,300	24,587,134,976
[1828]	26/10/08	2,370	2,370	2,315	2,315	-54.0	-2.28	10,700	24,303,679,488
[1828]	26/10/07	2,399	2,400	2,350	2,369	-4.0	-0.17	7,700	24,870,590,464
[1828]	26/10/06	2,340	2,386	2,332	2,373	+50.0	+2.15	7,500	24,912,584,704
[1828]	26/10/05	2,307	2,328	2,307	2,323	+19.0	+0.82	31,100	24,387,667,968
[1828]	26/10/02	2,311	2,323	2,301	2,304	-13.0	-0.56	12,400	24,188,198,912
[1828]	26/10/01	2,355	2,355	2,317	2,317	-67.0	-2.81	16,100	24,324,677,632
[1828]	26/09/30	2,363	2,392	2,363	2,384	+22.0	+0.93	30,300	25,028,067,328
[1828]	26/09/29	2,421	2,421	2,362	2,362	-72.0	-2.96	40,100	24,797,102,080
[1828]	26/09/28	2,446	2,462	2,434	2,434	+8.0	+0.33	6,700	25,552,984,064
[1828]	26/09/25	2,427	2,449	2,426	2,426	+1.0	+0.04	29,900	25,468,997,632
[1828]	26/09/24	2,466	2,466	2,425	2,425	-20.0	-0.82	9,500	25,458,499,584
[1828]	26/09/18	2,464	2,470	2,445	2,445	-15.0	-0.61	5,600	25,668,466,688
[1828]	26/09/17	2,484	2,484	2,453	2,460	-2.0	-0.08	8,400	25,825,941,504
[1828]	26/09/16	2,491	2,491	2,457	2,462	+6.0	+0.24	3,000	25,846,937,600
[1828]	26/09/15	2,456	2,479	2,454	2,456	+6.0	+0.24	7,200	25,783,947,264
[1828]	26/09/14	2,473	2,479	2,440	2,450	+25.0	+1.03	4,800	25,720,956,928
[1828]	26/09/11	2,405	2,454	2,405	2,425	-21.0	-0.86	24,300	25,458,499,584
[1828]	26/09/10	2,470	2,473	2,426	2,446	-24.0	-0.97	8,200	25,678,964,736
[1828]	26/09/09	2,506	2,506	2,470	2,470	-30.0	-1.20	15,100	25,930,924,032
[1828]	26/09/08	2,550	2,553	2,500	2,500	-34.0	-1.34	9,800	26,245,875,712
[1828]	26/09/07	2,502	2,538	2,502	2,534	+38.0	+1.52	9,300	26,602,819,584
[1828]	26/09/04	2,490	2,519	2,457	2,496	+6.0	+0.24	15,900	26,203,881,472
[1828]	26/09/03	2,489	2,512	2,473	2,490	+27.0	+1.10	20,200	26,140,891,136
[1828]	26/09/02	2,449	2,474	2,430	2,463	+2.0	+0.08	20,000	25,857,435,648
[1828]	26/09/01	2,426	2,480	2,426	2,461	+35.0	+1.44	12,800	25,836,439,552
[1828]	26/08/31	2,380	2,426	2,376	2,426	+60.0	+2.54	16,400	25,468,997,632
[1828]	26/08/28	2,349	2,368	2,347	2,366	+20.0	+0.85	9,000	24,839,096,320
[1828]	26/08/27	2,330	2,349	2,325	2,346	+23.0	+0.99	12,300	24,629,129,216
[1828]	26/08/26	2,301	2,325	2,301	2,323	+23.0	+1.00	5,600	24,387,667,968
[1828]	26/08/25	2,313	2,325	2,298	2,300	-15.0	-0.65	14,700	24,146,204,672
[1828]	26/08/24	2,308	2,339	2,308	2,315	0	+0.00	15,100	24,303,679,488
[1828]	26/08/21	2,305	2,315	2,298	2,315	+9.0	+0.39	7,600	24,303,679,488
[1828]	26/08/20	2,290	2,306	2,281	2,306	+21.0	+0.92	8,300	24,209,195,008
[1828]	26/08/19	2,320	2,332	2,269	2,285	-54.0	-2.31	30,700	23,988,729,856
[1828]	26/08/18	2,358	2,359	2,337	2,339	-24.0	-1.02	8,500	24,555,640,832
[1828]	26/08/17	2,400	2,400	2,360	2,363	-21.0	-0.88	7,200	24,807,837,696
[1828]	26/08/14	2,391	2,410	2,376	2,384	-3.0	-0.13	11,800	25,028,304,896
[1828]	26/08/13	2,372	2,387	2,355	2,387	+16.0	+0.67	10,700	25,059,801,088
[1828]	26/08/12	2,360	2,395	2,328	2,371	+23.0	+0.98	14,200	24,891,824,128
[1828]	26/08/10	2,322	2,358	2,312	2,348	+55.0	+2.40	18,500	24,650,360,832
[1828]	26/08/07	2,333	2,333	2,285	2,293	-17.0	-0.74	19,600	24,072,945,664
[1828]	26/08/06	2,310	2,350	2,306	2,310	+7.0	+0.30	11,500	24,251,418,624
[1828]	26/08/05	2,290	2,310	2,289	2,303	+14.0	+0.61	7,400	24,177,930,240
[1828]	26/08/04	2,281	2,289	2,262	2,289	+8.0	+0.35	7,300	24,030,951,424
[1828]	26/08/03	2,298	2,298	2,263	2,281	+1.0	+0.04	10,300	23,946,964,992
[1828]	26/07/31	2,333	2,336	2,280	2,280	-25.0	-1.08	10,400	23,936,466,944
[1828]	26/07/30	2,323	2,323	2,275	2,305	+5.0	+0.22	6,900	24,198,926,336
[1828]	26/07/29	2,298	2,310	2,281	2,300	+4.0	+0.17	9,400	24,146,434,048
[1828]	26/07/28	2,315	2,325	2,282	2,296	-19.0	-0.82	13,000	24,104,441,856
[1828]	26/07/27	2,301	2,329	2,289	2,315	+14.0	+0.61	21,400	24,303,910,912
[1828]	26/07/24	2,345	2,348	2,295	2,301	-50.0	-2.13	19,700	24,156,934,144
[1828]	26/07/23	2,361	2,379	2,345	2,351	-13.0	-0.55	7,000	24,681,854,976
[1828]	26/07/22	2,371	2,389	2,360	2,364	-6.0	-0.25	8,600	24,818,335,744
[1828]	26/07/21	2,399	2,403	2,370	2,370	+11.0	+0.47	8,700	24,881,326,080
[1828]	26/07/17	2,413	2,422	2,345	2,359	-73	-3.00	29,500	-
[1828]	26/07/16	2,425	2,448	2,415	2,432	+20	+0.83	10,900	-
[1828]	26/07/15	2,385	2,422	2,385	2,412	+37	+1.56	8,300	-
[1828]	26/07/14	2,360	2,396	2,360	2,375	+15	+0.64	10,100	-
[1828]	26/07/13	2,409	2,439	2,353	2,360	-53	-2.20	27,100	-
[1828]	26/07/10	2,501	2,501	2,412	2,413	-104	-4.13	61,800	-
[1828]	26/07/09	2,458	2,540	2,452	2,517	+65	+2.65	20,500	-
[1828]	26/07/08	2,472	2,500	2,451	2,452	-25	-1.01	23,900	-
[1828]	26/07/07	2,450	2,510	2,450	2,477	+46	+1.89	21,000	-
[1828]	26/07/06	2,459	2,485	2,428	2,431	-24	-0.98	13,100	-
[1828]	26/07/03	2,413	2,456	2,413	2,455	+49	+2.04	11,300	-
[1828]	26/07/02	2,429	2,439	2,406	2,406	+4	+0.17	8,900	-
[1828]	26/07/01	2,430	2,450	2,402	2,402	-22	-0.91	13,600	-
[1828]	26/06/30	2,420	2,431	2,394	2,424	+11	+0.46	4,700	-
[1828]	26/06/29	2,365	2,424	2,365	2,413	+67	+2.86	10,900	-
[1828]	26/06/26	2,390	2,390	2,323	2,346	-44	-1.84	15,700	-
[1828]	26/06/25	2,410	2,410	2,371	2,390	-18	-0.75	8,500	-
[1828]	26/06/24	2,413	2,434	2,405	2,408	-5	-0.21	10,100	-
[1828]	26/06/23	2,400	2,439	2,380	2,413	+18	+0.75	13,400	-
[1828]	26/06/22	2,345	2,400	2,328	2,395	+83	+3.59	17,700	-
[1828]	26/06/19	2,303	2,350	2,298	2,312	+12	+0.52	70,700	-
[1828]	26/06/18	2,328	2,328	2,275	2,300	-1	-0.04	17,500	-
[1828]	26/06/17	2,300	2,324	2,286	2,301	+1	+0.04	145,300	-
[1828]	26/06/16	2,300	2,306	2,276	2,300	+9	+0.39	24,900	-
[1828]	26/06/15	2,339	2,339	2,280	2,291	-21	-0.91	30,600	-
[1828]	26/06/12	2,323	2,328	2,290	2,312	+12	+0.52	63,900	-
[1828]	26/06/11	2,299	2,308	2,272	2,300	+1	+0.04	26,800	-
[1828]	26/06/10	2,300	2,320	2,277	2,299	+18	+0.79	24,500	-
[1828]	26/06/09	2,297	2,320	2,281	2,281	+20	+0.88	48,500	-
[1828]	26/06/08	2,276	2,302	2,247	2,261	+9	+0.40	17,100	-
[1828]	26/06/05	2,237	2,279	2,235	2,252	+16	+0.72	6,100	-
[1828]	26/06/04	2,218	2,236	2,210	2,236	+9	+0.40	5,800	-
[1828]	26/06/03	2,224	2,246	2,185	2,227	+3	+0.13	7,600	-
[1828]	26/06/02	2,206	2,224	2,175	2,224	+18	+0.82	15,300	-
[1828]	26/06/01	2,270	2,270	2,204	2,206	-64	-2.82	12,600	-
[1828]	26/05/29	2,243	2,293	2,243	2,270	+23	+1.02	7,000	-
[1828]	26/05/28	2,285	2,297	2,240	2,247	-56	-2.43	8,000	-
[1828]	26/05/27	2,319	2,319	2,234	2,303	-11	-0.48	9,200	-
[1828]	26/05/26	2,233	2,314	2,233	2,314	+81	+3.63	15,100	-
[1828]	26/05/25	2,230	2,263	2,200	2,233	+3	+0.13	17,200	-
[1828]	26/05/22	2,235	2,241	2,213	2,230	-3.0	-0.13	14,100	-
[1828]	26/05/21	2,325	2,325	2,232	2,233	-42.0	-1.85	11,500	-
[1828]	26/05/20	2,281	2,324	2,231	2,275	-13.0	-0.57	11,500	-
[1828]	26/05/19	2,275	2,309	2,271	2,288	+15.0	+0.66	9,100	-
[1828]	26/05/18	2,360	2,360	2,261	2,273	-93.0	-3.93	19,500	-
[1828]	26/05/15	2,342	2,387	2,342	2,366	+7.0	+0.30	6,600	-
[1828]	26/05/14	2,461	2,499	2,310	2,359	-82.0	-3.36	37,000	-
[1828]	26/05/13	2,553	2,590	2,401	2,441	-112.0	-4.39	20,100	-
[1828]	26/05/12	2,554	2,620	2,550	2,553	-1.0	-0.04	7,800	-
[1828]	26/05/11	2,550	2,576	2,550	2,554	+9.0	+0.35	16,400	-
[1828]	26/05/08	2,570	2,570	2,539	2,545	-27.0	-1.05	9,400	-
[1828]	26/05/07	2,540	2,630	2,540	2,572	+46.0	+1.82	17,100	-
[1828]	26/05/01	2,583	2,583	2,503	2,526	-62.0	-2.40	17,300	-
[1828]	26/04/30	2,627	2,635	2,586	2,588	-42.0	-1.60	19,300	-
[1828]	26/04/28	2,494	2,630	2,494	2,630	+136.0	+5.45	34,100	-
[1828]	26/04/27	2,582	2,582	2,493	2,494	+2	+0.08	37,600	-
[1828]	26/04/24	2,400	2,494	2,400	2,492	+128	+5.41	34,500	-
[1828]	26/04/23	2,397	2,397	2,333	2,364	-33	-1.38	16,100	-
[1828]	26/04/22	2,410	2,419	2,397	2,397	-13	-0.54	4,500	-
[1828]	26/04/21	2,440	2,440	2,405	2,410	-18	-0.74	6,300	-
[1828]	26/04/20	2,415	2,430	2,410	2,428	+19	+0.79	3,800	-
[1828]	26/04/17	2,418	2,424	2,406	2,409	-6	-0.25	6,300	-
[1828]	26/04/16	2,429	2,434	2,405	2,415	-14	-0.58	5,500	-
[1828]	26/04/15	2,440	2,450	2,401	2,429	-5	-0.21	9,900	-
[1828]	26/04/14	2,489	2,491	2,434	2,434	-29	-1.18	7,600	-
[1828]	26/04/13	2,514	2,514	2,453	2,463	-26	-1.04	3,600	-
[1828]	26/04/10	2,515	2,515	2,458	2,489	-26	-1.03	4,600	-
[1828]	26/04/09	2,526	2,526	2,487	2,515	+12	+0.48	5,400	-
[1828]	26/04/08	2,470	2,503	2,470	2,503	+40	+1.62	6,300	-
[1828]	26/04/07	2,481	2,483	2,450	2,463	-34	-1.36	7,400	-
[1828]	26/04/06	2,442	2,511	2,442	2,497	+39	+1.59	6,000	-
[1828]	26/04/03	2,436	2,458	2,436	2,458	+16	+0.66	6,100	-
[1828]	26/04/02	2,460	2,465	2,430	2,442	-18	-0.73	10,100	-
[1828]	26/04/01	2,463	2,496	2,451	2,460	+12	+0.49	24,400	-
[1828]	26/03/31	2,451	2,462	2,413	2,448	-18	-0.73	10,000	-
[1828]	26/03/30	2,502	2,530	2,440	2,466	-178	-6.73	17,000	-
[1828]	26/03/27	2,606	2,644	2,600	2,644	+12	+0.46	6,200	-
[1828]	26/03/26	2,625	2,633	2,625	2,632	+7	+0.27	1,600	-
[1828]	26/03/25	2,571	2,632	2,571	2,625	+61	+2.38	5,500	-
[1828]	26/03/24	2,573	2,585	2,550	2,564	+12	+0.47	12,500	-
[1828]	26/03/23	2,650	2,650	2,552	2,552	-127	-4.74	14,800	-
[1828]	26/03/19	2,726	2,737	2,679	2,679	-47	-1.72	5,600	-
[1828]	26/03/18	2,701	2,745	2,701	2,726	+25	+0.93	8,200	-
[1828]	26/03/17	2,720	2,741	2,700	2,701	-11	-0.41	7,200	-
[1828]	26/03/16	2,754	2,754	2,670	2,712	-42	-1.53	6,600	-
[1828]	26/03/13	2,745	2,754	2,742	2,754	+8	+0.29	1,500	-
[1828]	26/03/12	2,797	2,797	2,745	2,746	-53	-1.89	4,100	-
[1828]	26/03/11	2,806	2,806	2,779	2,799	+18	+0.65	1,600	-
[1828]	26/03/10	2,824	2,828	2,780	2,781	+2	+0.07	3,800	-
[1828]	26/03/09	2,694	2,779	2,657	2,779	-15	-0.54	11,400	-
[1828]	26/03/06	2,840	2,840	2,787	2,794	-52	-1.83	4,900	-
[1828]	26/03/05	2,753	2,861	2,753	2,846	+116	+4.25	9,400	-
[1828]	26/03/04	2,825	2,830	2,701	2,730	-148	-5.14	14,600	-
[1828]	26/03/03	2,922	2,922	2,853	2,878	-68	-2.31	9,200	-
[1828]	26/03/02	2,871	2,946	2,850	2,946	+22	+0.75	7,700	-
[1828]	26/02/27	2,835	2,930	2,807	2,924	+93	+3.29	17,600	-
[1828]	26/02/26	2,811	2,855	2,800	2,831	+20	+0.71	11,000	-
[1828]	26/02/25	2,834	2,840	2,810	2,811	-35	-1.23	8,200	-
[1828]	26/02/24	2,815	2,854	2,815	2,846	+3	+0.11	4,900	-
[1828]	26/02/20	2,856	2,856	2,823	2,843	-13	-0.46	5,200	-
[1828]	26/02/19	2,850	2,865	2,834	2,856	+9	+0.32	3,900	-
[1828]	26/02/18	2,838	2,848	2,823	2,847	+8	+0.28	5,300	-
[1828]	26/02/17	2,849	2,881	2,825	2,839	+6	+0.21	6,900	-
[1828]	26/02/16	2,891	2,891	2,820	2,833	-39	-1.36	7,800	-
[1828]	26/02/13	2,813	2,872	2,785	2,872	+26	+0.91	13,500	-
[1828]	26/02/12	2,771	2,850	2,751	2,846	+66	+2.37	22,800	-
[1828]	26/02/10	2,688	2,780	2,688	2,780	+79	+2.92	23,300	-
[1828]	26/02/09	2,978	2,978	2,653	2,701	-239	-8.13	56,200	-
[1828]	26/02/06	2,865	2,940	2,862	2,940	+62	+2.15	7,500	-
[1828]	26/02/05	2,844	2,881	2,806	2,878	+41	+1.45	8,700	-
[1828]	26/02/04	2,795	2,837	2,771	2,837	+42	+1.50	5,600	-
[1828]	26/02/03	2,778	2,815	2,778	2,795	+10	+0.36	2,700	-
[1828]	26/02/02	2,780	2,817	2,780	2,785	-3	-0.11	4,400	-
[1828]	26/01/30	2,780	2,814	2,780	2,788	+18	+0.65	6,500	-
[1828]	26/01/29	2,770	2,787	2,750	2,770	+16	+0.58	5,600	-
[1828]	26/01/28	2,730	2,754	2,720	2,754	+4	+0.15	2,300	-
[1828]	26/01/27	2,728	2,750	2,714	2,750	+22	+0.81	4,300	-
[1828]	26/01/26	2,770	2,770	2,728	2,728	-42	-1.52	4,400	-
[1828]	26/01/23	2,685	2,778	2,685	2,770	+86	+3.20	9,000	-
[1828]	26/01/22	2,714	2,734	2,661	2,684	-33	-1.21	14,800	-
[1828]	26/01/21	2,726	2,774	2,717	2,717	-59	-2.13	15,600	-
[1828]	26/01/20	2,852	2,852	2,763	2,776	-104	-3.61	18,700	-
[1828]	26/01/19	2,917	2,917	2,864	2,880	-19	-0.66	12,800	-
[1828]	26/01/16	2,871	2,900	2,856	2,899	+47	+1.65	11,200	-
[1828]	26/01/15	2,796	2,895	2,796	2,852	+56	+2.00	11,000	-
[1828]	26/01/14	2,788	2,796	2,762	2,796	+38	+1.38	10,700	-
[1828]	26/01/13	2,750	2,790	2,741	2,758	+10	+0.36	14,400	-
[1828]	26/01/09	2,700	2,749	2,691	2,748	+57	+2.12	12,700	-
[1828]	26/01/08	2,670	2,695	2,670	2,691	+21	+0.79	5,700	-
[1828]	26/01/07	2,654	2,670	2,643	2,670	+17	+0.64	5,000	-
[1828]	26/01/06	2,636	2,683	2,630	2,653	+14	+0.53	11,100	-
[1828]	26/01/05	2,630	2,639	2,611	2,639	+19	+0.73	7,600	-
[1828]	25/12/30	2,595	2,620	2,590	2,620	+32	+1.24	6,000	-
[1828]	25/12/29	2,562	2,588	2,540	2,588	+53	+2.09	6,500	-
[1828]	25/12/26	2,545	2,548	2,510	2,535	-9	-0.35	4,100	-
[1828]	25/12/25	2,546	2,546	2,533	2,544	+7	+0.28	3,100	-
[1828]	25/12/24	2,542	2,542	2,531	2,537	+9	+0.36	3,600	-
[1828]	25/12/23	2,523	2,549	2,517	2,528	+28	+1.12	3,000	-
[1828]	25/12/22	2,540	2,545	2,490	2,500	-33	-1.30	8,900	-
[1828]	25/12/19	2,530	2,537	2,523	2,533	+27	+1.08	4,600	-
[1828]	25/12/18	2,535	2,543	2,506	2,506	-37	-1.45	4,400	-
[1828]	25/12/17	2,571	2,585	2,490	2,543	+5	+0.20	17,500	-
[1828]	25/12/16	2,485	2,538	2,474	2,538	+55	+2.22	17,400	-
[1828]	25/12/15	2,456	2,483	2,450	2,483	+29	+1.18	6,600	-
[1828]	25/12/12	2,446	2,459	2,441	2,454	+23	+0.95	3,500	-
[1828]	25/12/11	2,454	2,454	2,431	2,431	-18	-0.73	3,500	-
[1828]	25/12/10	2,447	2,450	2,430	2,449	+17	+0.70	5,100	-
[1828]	25/12/09	2,428	2,432	2,416	2,432	+4	+0.16	5,400	-
[1828]	25/12/08	2,419	2,428	2,419	2,428	+8	+0.33	3,500	-
[1828]	25/12/05	2,411	2,431	2,411	2,420	-5	-0.21	2,700	-
[1828]	25/12/04	2,412	2,425	2,408	2,425	+14	+0.58	3,800	-
[1828]	25/12/03	2,439	2,439	2,407	2,411	-3	-0.12	6,100	-
[1828]	25/12/02	2,453	2,458	2,403	2,414	-48	-1.95	5,600	-
[1828]	25/12/01	2,470	2,470	2,450	2,462	-3	-0.12	5,000	-
[1828]	25/11/28	2,446	2,472	2,446	2,465	+19	+0.78	4,500	-
[1828]	25/11/27	2,466	2,470	2,443	2,446	-4	-0.16	3,200	-
[1828]	25/11/26	2,456	2,460	2,448	2,450	-8	-0.33	3,100	-
[1828]	25/11/25	2,461	2,461	2,428	2,458	+1	+0.04	4,300	-
[1828]	25/11/21	2,410	2,457	2,402	2,457	+42	+1.74	13,200	-
[1828]	25/11/20	2,403	2,423	2,400	2,415	+27	+1.13	5,900	-
[1828]	25/11/19	2,398	2,419	2,371	2,388	+3	+0.13	7,700	-
[1828]	25/11/18	2,442	2,442	2,384	2,385	-57	-2.33	10,700	-
[1828]	25/11/17	2,473	2,473	2,423	2,442	-11	-0.45	9,000	-
[1828]	25/11/14	2,410	2,453	2,410	2,453	+14	+0.57	11,200	-
[1828]	25/11/13	2,428	2,439	2,404	2,439	+11	+0.45	9,300	-
[1828]	25/11/12	2,388	2,428	2,388	2,428	+35	+1.46	6,700	-
[1828]	25/11/11	2,434	2,434	2,386	2,393	-27	-1.12	7,100	-
[1828]	25/11/10	2,420	2,430	2,391	2,420	+31	+1.30	17,700	-
[1828]	25/11/07	2,396	2,400	2,370	2,389	+6	+0.25	10,300	-
[1828]	25/11/06	2,387	2,410	2,357	2,383	+19	+0.80	5,600	-
[1828]	25/11/05	2,400	2,400	2,320	2,364	+4	+0.17	13,900	-
[1828]	25/11/04	2,368	2,370	2,346	2,360	-8	-0.34	6,200	-
[1828]	25/10/31	2,370	2,380	2,354	2,368	+2	+0.08	5,300	-
[1828]	25/10/30	2,347	2,366	2,344	2,366	+37	+1.59	2,600	-
[1828]	25/10/29	2,370	2,370	2,329	2,329	-35	-1.48	9,300	-
[1828]	25/10/28	2,400	2,427	2,364	2,364	-36	-1.50	11,400	-
[1828]	25/10/27	2,409	2,422	2,394	2,400	+9	+0.38	11,700	-
[1828]	25/10/24	2,396	2,400	2,379	2,391	+12	+0.50	3,600	-
[1828]	25/10/23	2,377	2,398	2,377	2,379	+2	+0.08	3,500	-
[1828]	25/10/22	2,376	2,396	2,361	2,377	+3	+0.13	7,700	-
[1828]	25/10/21	2,396	2,396	2,361	2,374	-22	-0.92	11,500	-
[1828]	25/10/20	2,406	2,413	2,396	2,396	+5	+0.21	9,900	-
[1828]	25/10/17	2,382	2,397	2,366	2,391	+16	+0.67	13,200	-
[1828]	25/10/16	2,369	2,380	2,356	2,375	+30	+1.28	11,400	-
[1828]	25/10/15	2,320	2,353	2,320	2,345	+35	+1.52	10,300	-
[1828]	25/10/14	2,301	2,338	2,301	2,310	-15	-0.65	7,100	-
[1828]	25/10/10	2,347	2,347	2,315	2,325	-26	-1.11	9,400	-
[1828]	25/10/09	2,339	2,351	2,326	2,351	+19	+0.81	5,700	-
[1828]	25/10/08	2,337	2,357	2,332	2,332	+8	+0.34	7,500	-
[1828]	25/10/07	2,336	2,336	2,290	2,324	+4	+0.17	8,300	-
[1828]	25/10/06	2,336	2,336	2,304	2,320	+42	+1.84	6,300	-
[1828]	25/10/03	2,288	2,292	2,275	2,278	-7	-0.31	8,800	-
[1828]	25/10/02	2,297	2,317	2,277	2,285	-12	-0.52	8,400	-
[1828]	25/10/01	2,312	2,320	2,275	2,297	-23	-0.99	19,500	-
[1828]	25/09/30	2,360	2,360	2,315	2,320	-31	-1.32	18,400	-
[1828]	25/09/29	2,407	2,407	2,343	2,351	-56	-2.33	13,400	-
[1828]	25/09/26	2,395	2,416	2,394	2,407	+17	+0.71	14,000	-
[1828]	25/09/25	2,398	2,402	2,381	2,390	+10	+0.42	4,900	-
[1828]	25/09/24	2,382	2,389	2,357	2,380	+3	+0.13	13,600	-
[1828]	25/09/22	2,368	2,397	2,368	2,377	+9	+0.38	14,000	-
[1828]	25/09/19	2,364	2,387	2,333	2,368	+4	+0.17	12,300	-
[1828]	25/09/18	2,385	2,390	2,360	2,364	-20	-0.84	11,000	-
[1828]	25/09/17	2,414	2,416	2,376	2,384	-31	-1.28	12,100	-
[1828]	25/09/16	2,380	2,417	2,364	2,415	+35	+1.47	13,900	-
[1828]	25/09/12	2,408	2,410	2,377	2,380	-28	-1.16	14,100	-
[1828]	25/09/11	2,440	2,440	2,408	2,408	-30	-1.23	6,700	-
[1828]	25/09/10	2,423	2,443	2,418	2,438	+4	+0.16	6,400	-
[1828]	25/09/09	2,471	2,477	2,411	2,434	-29	-1.18	11,600	-
[1828]	25/09/08	2,501	2,508	2,461	2,463	-18	-0.73	7,100	-
[1828]	25/09/05	2,456	2,483	2,452	2,481	+41	+1.68	4,800	-