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
[1847]	26/10/29	3,275	3,295	3,255	3,285	0	0	22,500	47,687,897,088
[1847]	26/10/28	3,365	3,385	3,285	3,285	-80	-2.377415	22,100	47,687,897,088
[1847]	26/10/27	3,340	3,370	3,330	3,365	0	0	15,300	48,849,248,256
[1847]	26/10/26	3,375	3,415	3,320	3,365	-55	-1.608187	23,400	48,849,248,256
[1847]	26/10/23	3,375	3,490	3,370	3,420	+50	+1.48368	55,800	49,647,673,344
[1847]	26/10/22	3,385	3,385	3,340	3,370	-15	-0.443131	15,500	48,921,833,472
[1847]	26/10/21	3,385	3,385	3,345	3,385	+35	+1.044776	8,600	49,139,585,024
[1847]	26/10/20	3,415	3,435	3,330	3,350	-65	-1.903367	26,800	48,631,492,608
[1847]	26/10/19	3,425	3,425	3,375	3,415	-15	-0.437318	28,400	49,575,092,224
[1847]	26/10/16	3,330	3,435	3,330	3,430	+145	+4.414003	38,400	49,792,843,776
[1847]	26/10/15	3,270	3,320	3,265	3,285	-30	-0.904977	24,900	47,687,897,088
[1847]	26/10/14	3,340	3,350	3,305	3,315	-25	-0.748503	15,800	48,123,404,288
[1847]	26/10/13	3,310	3,340	3,310	3,340	+30	+0.906344	10,000	48,486,326,272
[1847]	26/10/09	3,290	3,315	3,270	3,310	+20	+0.607903	10,500	48,050,819,072
[1847]	26/10/08	3,315	3,315	3,250	3,290	-15	-0.453858	27,500	47,760,482,304
[1847]	26/10/07	3,360	3,365	3,290	3,305	-60	-1.783061	36,900	47,978,233,856
[1847]	26/10/06	3,350	3,385	3,345	3,365	+15	+0.447761	6,500	48,849,248,256
[1847]	26/10/05	3,375	3,385	3,340	3,350	+10	+0.299401	11,000	48,631,492,608
[1847]	26/10/02	3,440	3,450	3,320	3,340	-100	-2.906977	23,000	48,486,326,272
[1847]	26/10/01	3,435	3,445	3,385	3,440	+10	+0.291545	17,700	49,938,014,208
[1847]	26/09/30	3,385	3,430	3,385	3,430	+35	+1.030928	19,300	49,792,843,776
[1847]	26/09/29	3,410	3,410	3,365	3,395	-85	-2.442529	18,000	49,284,751,360
[1847]	26/09/28	3,455	3,515	3,455	3,480	+15	+0.4329	33,800	50,518,687,744
[1847]	26/09/25	3,465	3,490	3,450	3,465	0	0	44,600	50,300,932,096
[1847]	26/09/24	3,440	3,465	3,410	3,465	+35	+1.020408	40,800	50,300,932,096
[1847]	26/09/18	3,410	3,430	3,390	3,430	+40	+1.179941	30,200	49,792,843,776
[1847]	26/09/17	3,410	3,425	3,345	3,390	-20	-0.58651	48,700	49,212,170,240
[1847]	26/09/16	3,360	3,420	3,360	3,410	+55	+1.639344	32,000	49,502,507,008
[1847]	26/09/15	3,335	3,390	3,335	3,355	0	0	15,700	48,704,077,824
[1847]	26/09/14	3,310	3,355	3,310	3,355	+45	+1.359517	12,900	48,704,077,824
[1847]	26/09/11	3,295	3,335	3,260	3,310	-5	-0.15083	24,800	48,050,819,072
[1847]	26/09/10	3,350	3,380	3,300	3,315	-50	-1.485884	30,200	48,123,404,288
[1847]	26/09/09	3,400	3,400	3,350	3,365	-35	-1.029412	27,800	48,849,248,256
[1847]	26/09/08	3,435	3,435	3,390	3,400	-45	-1.306241	16,500	49,357,336,576
[1847]	26/09/07	3,420	3,465	3,420	3,445	+35	+1.026393	10,700	50,010,595,328
[1847]	26/09/04	3,440	3,440	3,395	3,410	-10	-0.292398	10,900	49,502,507,008
[1847]	26/09/03	3,450	3,450	3,405	3,420	-5	-0.145985	15,500	49,647,673,344
[1847]	26/09/02	3,470	3,470	3,380	3,425	-55	-1.58046	53,100	49,720,258,560
[1847]	26/09/01	3,485	3,520	3,460	3,480	0	0	24,500	50,518,687,744
[1847]	26/08/31	3,460	3,500	3,440	3,480	+25	+0.723589	19,700	50,518,687,744
[1847]	26/08/28	3,450	3,485	3,435	3,455	+5	+0.144928	17,100	50,155,765,760
[1847]	26/08/27	3,450	3,490	3,435	3,450	-10	-0.289017	13,600	50,083,454,976
[1847]	26/08/26	3,430	3,490	3,430	3,460	+30	+0.874636	14,300	50,228,625,408
[1847]	26/08/25	3,450	3,470	3,430	3,430	-20	-0.57971	21,000	49,793,118,208
[1847]	26/08/24	3,370	3,505	3,370	3,450	+110	+3.293413	48,000	50,083,454,976
[1847]	26/08/21	3,305	3,345	3,305	3,340	+5	+0.149925	23,200	48,486,592,512
[1847]	26/08/20	3,340	3,365	3,310	3,335	+5	+0.15015	20,100	48,414,007,296
[1847]	26/08/19	3,400	3,400	3,305	3,330	-75	-2.202643	48,800	48,341,422,080
[1847]	26/08/18	3,400	3,440	3,390	3,405	-25	-0.728863	19,200	49,430,196,224
[1847]	26/08/17	3,395	3,435	3,380	3,430	+35	+1.030928	37,400	49,793,118,208
[1847]	26/08/14	3,415	3,455	3,370	3,395	-40	-1.164483	43,300	49,285,025,792
[1847]	26/08/13	3,450	3,475	3,400	3,435	-45	-1.293103	54,600	49,865,703,424
[1847]	26/08/12	3,400	3,525	3,370	3,480	+85	+2.503682	118,400	50,518,966,272
[1847]	26/08/10	3,445	3,560	3,335	3,395	+135	+4.141104	282,500	49,285,025,792
[1847]	26/08/07	2,778	3,260	2,733	3,260	+501	+18.158753	32,400	47,325,237,248
[1847]	26/08/06	2,772	2,817	2,756	2,759	-38	-1.358598	13,500	40,052,248,576
[1847]	26/08/05	2,763	2,809	2,729	2,797	+56	+2.04305	33,100	40,603,893,760
[1847]	26/08/04	2,664	2,768	2,661	2,741	+80	+3.006389	77,800	39,790,944,256
[1847]	26/08/03	2,640	2,663	2,594	2,661	+21	+0.795455	51,100	38,629,588,992
[1847]	26/07/31	2,662	2,663	2,619	2,640	0	0	21,400	38,324,731,904
[1847]	26/07/30	2,663	2,680	2,624	2,640	-25	-0.938086	19,200	38,324,731,904
[1847]	26/07/29	2,736	2,736	2,640	2,665	-39	-1.442308	33,100	38,687,653,888
[1847]	26/07/28	2,760	2,760	2,698	2,704	-66	-2.382671	34,400	39,253,815,296
[1847]	26/07/27	2,760	2,770	2,735	2,770	+11	+0.398695	16,400	40,211,935,232
[1847]	26/07/24	2,742	2,759	2,723	2,759	+7	+0.25436	20,000	40,052,248,576
[1847]	26/07/23	2,730	2,772	2,730	2,752	+22	+0.805861	46,200	39,950,630,912
[1847]	26/07/22	2,708	2,752	2,708	2,730	+25	+0.924214	17,400	39,631,257,600
[1847]	26/07/21	2,663	2,715	2,663	2,705	+42	+1.577169	25,100	39,268,331,520
[1847]	26/07/17	2,676	2,699	2,613	2,663	-36	-1.333827	45,400	-
[1847]	26/07/16	2,674	2,700	2,674	2,699	-7	-0.258684	12,100	-
[1847]	26/07/15	2,660	2,715	2,658	2,706	+75	+2.850627	26,400	-
[1847]	26/07/14	2,629	2,656	2,611	2,631	+12	+0.45819	28,800	-
[1847]	26/07/13	2,660	2,685	2,619	2,619	-33	-1.244344	42,400	-
[1847]	26/07/10	2,645	2,696	2,645	2,652	+13	+0.492611	17,300	-
[1847]	26/07/09	2,630	2,678	2,630	2,639	+9	+0.342205	23,800	-
[1847]	26/07/08	2,673	2,694	2,630	2,630	-79	-2.916205	56,200	-
[1847]	26/07/07	2,740	2,768	2,692	2,709	-31	-1.131387	51,100	-
[1847]	26/07/06	2,685	2,740	2,678	2,740	+65	+2.429907	29,000	-
[1847]	26/07/03	2,621	2,675	2,616	2,675	+21	+0.791258	21,500	-
[1847]	26/07/02	2,609	2,673	2,609	2,654	+46	+1.763804	30,100	-
[1847]	26/07/01	2,596	2,618	2,587	2,608	-16	-0.609756	38,100	-
[1847]	26/06/30	2,590	2,624	2,574	2,624	+34	+1.312741	30,800	-
[1847]	26/06/29	2,587	2,616	2,574	2,590	+3	+0.115964	34,100	-
[1847]	26/06/26	2,582	2,615	2,560	2,587	+5	+0.193648	28,600	-
[1847]	26/06/25	2,580	2,610	2,576	2,582	+7	+0.271845	21,400	-
[1847]	26/06/24	2,595	2,614	2,549	2,575	-29	-1.113671	47,200	-
[1847]	26/06/23	2,630	2,641	2,566	2,604	-26	-0.988593	51,400	-
[1847]	26/06/22	2,685	2,685	2,619	2,630	-55	-2.048417	26,500	-
[1847]	26/06/19	2,631	2,692	2,630	2,685	+59	+2.246763	23,300	-
[1847]	26/06/18	2,638	2,671	2,626	2,626	-28	-1.055011	15,400	-
[1847]	26/06/17	2,610	2,676	2,610	2,654	+37	+1.413833	9,800	-
[1847]	26/06/16	2,706	2,706	2,617	2,617	-70	-2.605136	18,300	-
[1847]	26/06/15	2,620	2,716	2,620	2,687	+101	+3.905646	43,900	-
[1847]	26/06/12	2,585	2,617	2,580	2,586	+20	+0.779423	21,100	-
[1847]	26/06/11	2,521	2,566	2,506	2,566	+6	+0.234375	31,800	-
[1847]	26/06/10	2,505	2,572	2,500	2,560	+45	+1.789264	34,100	-
[1847]	26/06/09	2,498	2,560	2,498	2,515	+20	+0.801603	22,200	-
[1847]	26/06/08	2,521	2,521	2,465	2,495	-68	-2.653141	143,300	-
[1847]	26/06/05	2,534	2,583	2,534	2,563	+51	+2.030255	18,700	-
[1847]	26/06/04	2,552	2,565	2,510	2,512	-68	-2.635659	31,400	-
[1847]	26/06/03	2,563	2,591	2,527	2,580	+46	+1.815312	35,100	-
[1847]	26/06/02	2,622	2,622	2,526	2,534	-95	-3.613541	29,700	-
[1847]	26/06/01	2,578	2,636	2,540	2,629	+87	+3.422502	57,300	-
[1847]	26/05/29	2,536	2,573	2,517	2,542	+14	+0.553797	28,600	-
[1847]	26/05/28	2,514	2,533	2,488	2,528	+15	+0.596896	24,300	-
[1847]	26/05/27	2,548	2,566	2,491	2,513	-60	-2.331908	56,700	-
[1847]	26/05/26	2,540	2,597	2,500	2,573	+40	+1.579155	45,300	-
[1847]	26/05/25	2,533	2,548	2,507	2,533	+17	+0.675676	45,800	-
[1847]	26/05/22	2,527	2,548	2,477	2,516	+8	+0.318979	105,500	-
[1847]	26/05/21	2,557	2,610	2,507	2,508	-40	-1.569859	52,800	-
[1847]	26/05/20	2,630	2,630	2,507	2,548	-49	-1.886792	73,700	-
[1847]	26/05/19	2,600	2,720	2,597	2,597	+7	+0.27027	93,200	-
[1847]	26/05/18	2,547	2,600	2,442	2,590	+38	+1.489028	381,400	-
[1847]	26/05/15	2,607	2,629	2,535	2,552	-5	-0.195542	59,900	-
[1847]	26/05/14	2,678	2,678	2,538	2,557	-131	-4.873512	164,900	-
[1847]	26/05/13	2,704	2,738	2,670	2,688	-1	-0.037189	57,100	-
[1847]	26/05/12	2,681	2,732	2,681	2,689	+10	+0.373274	19,900	-
[1847]	26/05/11	2,696	2,736	2,675	2,679	-67	-2.439913	86,100	-
[1847]	26/05/08	2,800	2,800	2,725	2,746	-82	-2.899576	31,700	-
[1847]	26/05/07	2,751	2,866	2,751	2,828	+93	+3.400366	65,400	-
[1847]	26/05/01	2,797	2,799	2,735	2,735	-47	-1.689432	19,900	-
[1847]	26/04/30	2,748	2,794	2,727	2,782	+25	+0.906783	41,400	-
[1847]	26/04/28	2,694	2,767	2,694	2,757	+100	+3.763643	92,200	-
[1847]	26/04/27	2,720	2,720	2,646	2,657	-47	-1.738166	87,600	-
[1847]	26/04/24	2,725	2,748	2,692	2,704	-19	-0.69776	37,400	-
[1847]	26/04/23	2,720	2,743	2,692	2,723	+3	+0.110294	28,900	-
[1847]	26/04/22	2,751	2,751	2,715	2,720	-36	-1.306241	29,800	-
[1847]	26/04/21	2,720	2,757	2,720	2,756	+58	+2.149741	28,600	-
[1847]	26/04/20	2,726	2,745	2,698	2,698	-25	-0.918105	21,200	-
[1847]	26/04/17	2,730	2,732	2,685	2,723	-4	-0.146681	16,100	-
[1847]	26/04/16	2,757	2,785	2,727	2,727	-30	-1.088139	23,800	-
[1847]	26/04/15	2,757	2,795	2,733	2,757	+25	+0.915081	34,900	-
[1847]	26/04/14	2,709	2,771	2,707	2,732	+34	+1.260193	51,300	-
[1847]	26/04/13	2,702	2,740	2,687	2,698	-31	-1.135947	25,600	-
[1847]	26/04/10	2,790	2,800	2,724	2,729	-11	-0.40146	29,300	-
[1847]	26/04/09	2,820	2,820	2,738	2,740	-80	-2.836879	27,900	-
[1847]	26/04/08	2,780	2,820	2,746	2,820	+112	+4.135894	33,900	-
[1847]	26/04/07	2,708	2,742	2,681	2,708	+4	+0.147929	30,000	-
[1847]	26/04/06	2,690	2,739	2,685	2,704	+22	+0.820283	33,600	-
[1847]	26/04/03	2,711	2,724	2,675	2,682	+71	+2.719265	27,100	-
[1847]	26/04/02	2,612	2,739	2,600	2,611	-18	-0.684671	80,000	-
[1847]	26/04/01	2,626	2,635	2,578	2,629	+103	+4.077593	33,500	-
[1847]	26/03/31	2,573	2,622	2,516	2,526	-97	-3.698056	69,300	-
[1847]	26/03/30	2,507	2,642	2,489	2,623	-122	-4.444444	68,800	-
[1847]	26/03/27	2,735	2,780	2,715	2,745	-40	-1.436266	58,600	-
[1847]	26/03/26	2,885	2,885	2,770	2,785	-70	-2.451839	39,000	-
[1847]	26/03/25	2,850	2,885	2,840	2,855	+30	+1.061947	66,200	-
[1847]	26/03/24	2,845	2,845	2,795	2,825	+90	+3.290676	42,200	-
[1847]	26/03/23	2,790	2,790	2,725	2,735	-140	-4.869565	77,200	-
[1847]	26/03/19	2,955	2,955	2,875	2,875	-125	-4.166667	48,200	-
[1847]	26/03/18	2,900	3,000	2,900	3,000	+115	+3.986135	38,200	-
[1847]	26/03/17	2,975	2,975	2,885	2,885	-50	-1.703578	35,600	-
[1847]	26/03/16	2,980	2,995	2,885	2,935	-60	-2.003339	93,800	-
[1847]	26/03/13	3,000	3,045	2,995	2,995	-40	-1.317957	27,800	-
[1847]	26/03/12	3,090	3,090	3,020	3,035	-90	-2.88	39,400	-
[1847]	26/03/11	3,150	3,195	3,125	3,125	+20	+0.644122	34,400	-
[1847]	26/03/10	3,080	3,195	3,080	3,105	+145	+4.898649	80,200	-
[1847]	26/03/09	2,950	2,985	2,895	2,960	-150	-4.823151	83,000	-
[1847]	26/03/06	3,120	3,155	3,085	3,110	-45	-1.426307	21,600	-
[1847]	26/03/05	3,100	3,200	3,080	3,155	+145	+4.817276	73,400	-
[1847]	26/03/04	3,070	3,105	2,920	3,010	-160	-5.047319	154,600	-
[1847]	26/03/03	3,240	3,270	3,165	3,170	-65	-2.009274	46,000	-
[1847]	26/03/02	3,280	3,290	3,205	3,235	-70	-2.118003	44,600	-
[1847]	26/02/27	3,215	3,305	3,190	3,305	+140	+4.423381	52,400	-
[1847]	26/02/26	3,220	3,255	3,100	3,165	+145	+4.801325	92,600	-
[1847]	26/02/25	3,025	3,050	3,005	3,020	-5	-0.165289	13,200	-
[1847]	26/02/24	2,970	3,030	2,910	3,025	+75	+2.542373	35,400	-
[1847]	26/02/20	3,020	3,020	2,935	2,950	-70	-2.317881	31,800	-
[1847]	26/02/19	3,055	3,065	2,985	3,020	-25	-0.821018	23,400	-
[1847]	26/02/18	2,975	3,050	2,975	3,045	+70	+2.352941	20,400	-
[1847]	26/02/17	3,045	3,060	2,975	2,975	-70	-2.298851	43,800	-
[1847]	26/02/16	2,955	3,050	2,925	3,045	+190	+6.654991	95,600	-
[1847]	26/02/13	2,700	3,000	2,600	2,855	+125	+4.578755	213,600	-
[1847]	26/02/12	2,690	2,740	2,675	2,730	+40	+1.486989	52,200	-
[1847]	26/02/10	2,655	2,700	2,640	2,690	+35	+1.318267	23,000	-
[1847]	26/02/09	2,645	2,690	2,640	2,655	+55	+2.115385	26,800	-
[1847]	26/02/06	2,525	2,600	2,525	2,600	+25	+0.970874	20,800	-
[1847]	26/02/05	2,550	2,575	2,520	2,575	+25	+0.980392	16,600	-
[1847]	26/02/04	2,490	2,550	2,470	2,550	+60	+2.409639	19,400	-
[1847]	26/02/03	2,497.5	2,515	2,482.5	2,490	-7.5	-0.3003	23,600	-
[1847]	26/02/02	2,497.5	2,550	2,497.5	2,497.5	+2.5	+0.1002	29,200	-
[1847]	26/01/30	2,482.5	2,500	2,462.5	2,495	-10	-0.399202	16,800	-
[1847]	26/01/29	2,515	2,525	2,462.5	2,505	+27.5	+1.10999	51,600	-
[1847]	26/01/28	2,452.5	2,480	2,430	2,477.5	+12.5	+0.507099	20,800	-
[1847]	26/01/27	2,457.5	2,480	2,450	2,465	-7.5	-0.303337	14,800	-
[1847]	26/01/26	2,480	2,495	2,465	2,472.5	-20	-0.802407	25,400	-
[1847]	26/01/23	2,520	2,535	2,492.5	2,492.5	-17.5	-0.697211	11,800	-
[1847]	26/01/22	2,515	2,525	2,500	2,510	-5	-0.198807	24,400	-
[1847]	26/01/21	2,447.5	2,515	2,425	2,515	+40	+1.616162	19,600	-
[1847]	26/01/20	2,545	2,545	2,475	2,475	-70	-2.750491	46,200	-
[1847]	26/01/19	2,580	2,580	2,525	2,545	-10	-0.391389	21,400	-
[1847]	26/01/16	2,535	2,560	2,500	2,555	+25	+0.988142	21,000	-
[1847]	26/01/15	2,465	2,530	2,465	2,530	+52.5	+2.119072	17,000	-
[1847]	26/01/14	2,482.5	2,500	2,457.5	2,477.5	+20	+0.813835	25,600	-
[1847]	26/01/13	2,555	2,555	2,457.5	2,457.5	-57.5	-2.286282	43,400	-
[1847]	26/01/09	2,500	2,515	2,490	2,515	+5	+0.199203	15,400	-
[1847]	26/01/08	2,550	2,550	2,500	2,510	-40	-1.568627	21,000	-
[1847]	26/01/07	2,510	2,550	2,510	2,550	+45	+1.796407	27,000	-
[1847]	26/01/06	2,440	2,515	2,430	2,505	+80	+3.298969	33,600	-
[1847]	26/01/05	2,437.5	2,450	2,402.5	2,425	+30	+1.25261	31,000	-
[1847]	25/12/30	2,390	2,415	2,390	2,395	-17.5	-0.725389	12,800	-
[1847]	25/12/29	2,447.5	2,447.5	2,405	2,412.5	-17.5	-0.720165	14,800	-
[1847]	25/12/26	2,432.5	2,432.5	2,407.5	2,430	-2.5	-0.102775	21,600	-
[1847]	25/12/25	2,435	2,435	2,417.5	2,432.5	+15	+0.620476	6,400	-
[1847]	25/12/24	2,392.5	2,432.5	2,390	2,417.5	+12.5	+0.519751	20,200	-
[1847]	25/12/23	2,367.5	2,405	2,355	2,405	+37.5	+1.583949	18,000	-
[1847]	25/12/22	2,387.5	2,395	2,355	2,367.5	-20	-0.837696	22,000	-
[1847]	25/12/19	2,302.5	2,387.5	2,302.5	2,387.5	+60	+2.577873	23,400	-
[1847]	25/12/18	2,325	2,337.5	2,300	2,327.5	+17.5	+0.757576	12,600	-
[1847]	25/12/17	2,295	2,320	2,295	2,310	+15	+0.653595	22,400	-
[1847]	25/12/16	2,312.5	2,312.5	2,295	2,295	-30	-1.290323	41,600	-
[1847]	25/12/15	2,297.5	2,362.5	2,277.5	2,325	+25	+1.086957	29,600	-
[1847]	25/12/12	2,315	2,320	2,287.5	2,300	+20	+0.877193	9,200	-
[1847]	25/12/11	2,310	2,312.5	2,270	2,280	-27.5	-1.191766	13,000	-
[1847]	25/12/10	2,300	2,325	2,300	2,307.5	+10	+0.435256	7,800	-
[1847]	25/12/09	2,295	2,315	2,277.5	2,297.5	+2.5	+0.108932	9,800	-
[1847]	25/12/08	2,292.5	2,317.5	2,272.5	2,295	+12.5	+0.547645	18,400	-
[1847]	25/12/05	2,275	2,282.5	2,250	2,282.5	+5	+0.219539	20,200	-
[1847]	25/12/04	2,270	2,285	2,250	2,277.5	+30	+1.334816	27,600	-
[1847]	25/12/03	2,257.5	2,287.5	2,242.5	2,247.5	-25	-1.10011	29,600	-
[1847]	25/12/02	2,365	2,365	2,255	2,272.5	-102.5	-4.315789	93,000	-
[1847]	25/12/01	2,350	2,405	2,325	2,375	+87.5	+3.825137	75,400	-
[1847]	25/11/28	2,267.5	2,307.5	2,267.5	2,287.5	+37.5	+1.666667	25,800	-
[1847]	25/11/27	2,242.5	2,252.5	2,237.5	2,250	+27.5	+1.237345	22,000	-
[1847]	25/11/26	2,172.5	2,227.5	2,172.5	2,222.5	+50	+2.301496	48,600	-
[1847]	25/11/25	2,167.5	2,175	2,152.5	2,172.5	+27.5	+1.282051	16,400	-
[1847]	25/11/21	2,107.5	2,152.5	2,105	2,145	+25	+1.179245	13,200	-
[1847]	25/11/20	2,142.5	2,162.5	2,112.5	2,120	+17.5	+0.832342	31,600	-
[1847]	25/11/19	2,115	2,142.5	2,102.5	2,102.5	-12.5	-0.591017	18,400	-
[1847]	25/11/18	2,182.5	2,182.5	2,115	2,115	-70	-3.203661	28,600	-
[1847]	25/11/17	2,150	2,185	2,125	2,185	+37.5	+1.746217	34,600	-
[1847]	25/11/14	2,115	2,162.5	2,102.5	2,147.5	+32.5	+1.536643	28,800	-
[1847]	25/11/13	2,177.5	2,180	2,077.5	2,115	-62.5	-2.870264	63,000	-
[1847]	25/11/12	2,207.5	2,212.5	2,175	2,177.5	+5	+0.23015	15,800	-
[1847]	25/11/11	2,197.5	2,197.5	2,152.5	2,172.5	-2.5	-0.114943	19,000	-
[1847]	25/11/10	2,200	2,207.5	2,157.5	2,175	-17.5	-0.798176	28,200	-
[1847]	25/11/07	2,155	2,195	2,142.5	2,192.5	+42.5	+1.976744	32,200	-
[1847]	25/11/06	2,110	2,155	2,092.5	2,150	+55	+2.625298	35,200	-
[1847]	25/11/05	2,075	2,095	2,025	2,095	-15	-0.7109	63,400	-
[1847]	25/11/04	2,105	2,110	2,055	2,110	+180	+9.326425	138,000	-
[1847]	25/10/31	1,940	1,940	1,910	1,930	+7.5	+0.390117	18,000	-
[1847]	25/10/30	1,925	1,940	1,905	1,922.5	+12.5	+0.65445	30,800	-
[1847]	25/10/29	1,922.5	1,940	1,907.5	1,910	+5	+0.262467	68,000	-
[1847]	25/10/28	1,932.5	1,947.5	1,905	1,905	-27.5	-1.423027	41,200	-
[1847]	25/10/27	1,900	1,965	1,900	1,932.5	+40	+2.113606	34,400	-
[1847]	25/10/24	1,882.5	1,892.5	1,875	1,892.5	+10	+0.531208	14,800	-
[1847]	25/10/23	1,892.5	1,892.5	1,875	1,882.5	-2.5	-0.132626	15,600	-
[1847]	25/10/22	1,852.5	1,892.5	1,852.5	1,885	+32.5	+1.754386	17,600	-
[1847]	25/10/21	1,875	1,875	1,852.5	1,852.5	+12.5	+0.679348	16,600	-
[1847]	25/10/20	1,847.5	1,860	1,840	1,840	+25	+1.37741	23,600	-
[1847]	25/10/17	1,832.5	1,837.5	1,802.5	1,815	-17.5	-0.95498	15,800	-
[1847]	25/10/16	1,805	1,832.5	1,805	1,832.5	+35	+1.947149	18,600	-
[1847]	25/10/15	1,782.5	1,810	1,772.5	1,797.5	+42.5	+2.421652	19,200	-
[1847]	25/10/14	1,782.5	1,800	1,755	1,755	-62.5	-3.43879	28,200	-
[1847]	25/10/10	1,817.5	1,822.5	1,792.5	1,817.5	0	0	36,600	-
[1847]	25/10/09	1,835	1,835	1,805	1,817.5	-10	-0.547196	31,600	-
[1847]	25/10/08	1,840	1,857.5	1,805	1,827.5	-12.5	-0.679348	42,400	-
[1847]	25/10/07	1,810	1,840	1,800	1,840	+22.5	+1.237964	55,200	-
[1847]	25/10/06	1,835	1,835	1,785	1,817.5	+32.5	+1.820728	25,000	-
[1847]	25/10/03	1,760	1,800	1,755	1,785	+5	+0.280899	49,400	-
[1847]	25/10/02	1,782.5	1,812.5	1,775	1,780	-12.5	-0.69735	28,200	-
[1847]	25/10/01	1,842.5	1,870	1,777.5	1,792.5	-62.5	-3.369272	34,400	-
[1847]	25/09/30	1,850	1,862.5	1,815	1,855	+5	+0.27027	24,000	-
[1847]	25/09/29	1,827.5	1,860	1,810	1,850	+15	+0.817439	30,800	-
[1847]	25/09/26	1,847.5	1,847.5	1,825	1,835	-7.5	-0.407056	32,000	-
[1847]	25/09/25	1,832.5	1,847.5	1,832.5	1,842.5	+10	+0.545703	10,000	-
[1847]	25/09/24	1,845	1,850	1,832.5	1,832.5	0	0	8,600	-
[1847]	25/09/22	1,830	1,870	1,830	1,832.5	+2.5	+0.136612	21,200	-
[1847]	25/09/19	1,850	1,850	1,825	1,830	-7.5	-0.408163	38,000	-
[1847]	25/09/18	1,865	1,865	1,832.5	1,837.5	-7.5	-0.406504	18,400	-
[1847]	25/09/17	1,850	1,862.5	1,822.5	1,845	+5	+0.271739	20,200	-
[1847]	25/09/16	1,842.5	1,852.5	1,820	1,840	-15	-0.808625	37,200	-
[1847]	25/09/12	1,870	1,870	1,845	1,855	-5	-0.268817	18,600	-
[1847]	25/09/11	1,870	1,875	1,850	1,860	+10	+0.540541	11,200	-
[1847]	25/09/10	1,850	1,875	1,850	1,850	0	0	17,000	-
[1847]	25/09/09	1,860	1,870	1,842.5	1,850	0	0	24,400	-
[1847]	25/09/08	1,827.5	1,855	1,827.5	1,850	+15	+0.817439	22,400	-
[1847]	25/09/05	1,852.5	1,872.5	1,825	1,835	-12.5	-0.67659	24,400	-