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
[1861]	26/10/30	1,241	1,251	1,230	1,240	+2.0	+0.16	800,700	210,724,503,552
[1861]	26/10/29	1,239	1,241	1,219	1,238	+3	+0.242915	2,267,700	210,384,633,856
[1861]	26/10/28	1,246	1,253	1,232	1,235	-11	-0.882825	726,100	209,874,812,928
[1861]	26/10/27	1,244	1,246	1,229	1,246	+1	+0.080321	662,500	211,744,145,408
[1861]	26/10/26	1,219	1,253	1,216	1,245	+34	+2.807597	810,800	211,574,210,560
[1861]	26/10/23	1,209	1,211	1,193	1,211	+6	+0.497925	574,000	205,796,278,272
[1861]	26/10/22	1,211	1,220	1,204	1,205	-6	-0.495458	596,700	204,776,636,416
[1861]	26/10/21	1,218	1,218	1,202	1,211	+8	+0.665004	686,000	205,796,278,272
[1861]	26/10/20	1,211	1,217	1,195	1,203	-16	-1.312551	699,300	204,436,766,720
[1861]	26/10/19	1,214	1,221	1,206	1,219	+5	+0.411862	478,800	207,155,789,824
[1861]	26/10/16	1,186	1,214	1,182	1,214	+37	+3.143585	1,279,500	206,306,099,200
[1861]	26/10/15	1,199	1,200	1,176	1,177	-26	-2.161264	742,500	200,018,345,984
[1861]	26/10/14	1,205	1,209	1,195	1,203	-3	-0.248756	805,000	204,436,766,720
[1861]	26/10/13	1,198	1,211	1,193	1,206	+10	+0.83612	653,600	204,946,571,264
[1861]	26/10/09	1,190	1,203	1,188	1,196	+3	+0.251467	979,800	203,247,190,016
[1861]	26/10/08	1,202	1,208	1,185	1,193	-24	-1.972062	1,041,900	202,737,369,088
[1861]	26/10/07	1,228	1,246	1,217	1,217	-11	-0.895765	808,100	206,815,903,744
[1861]	26/10/06	1,238	1,242	1,223	1,228	-7	-0.566802	674,900	208,685,236,224
[1861]	26/10/05	1,243	1,252	1,232	1,235	-8	-0.643604	755,400	209,874,812,928
[1861]	26/10/02	1,265	1,270	1,243	1,243	-14	-1.113763	956,200	211,234,324,480
[1861]	26/10/01	1,272	1,272	1,252	1,257	-7	-0.553797	796,800	213,613,477,888
[1861]	26/09/30	1,271	1,275	1,253	1,264	+10	+0.797448	1,998,600	214,803,054,592
[1861]	26/09/29	1,285	1,287	1,251	1,254	-55	-4.201681	836,300	213,103,656,960
[1861]	26/09/28	1,320	1,326	1,307	1,309	0	0	606,700	222,450,302,976
[1861]	26/09/25	1,321	1,324	1,309	1,309	-10	-0.75815	701,100	222,450,302,976
[1861]	26/09/24	1,332	1,332	1,312	1,319	-8	-0.602864	794,300	224,149,700,608
[1861]	26/09/18	1,322	1,328	1,311	1,327	+3	+0.226586	911,300	225,509,212,160
[1861]	26/09/17	1,323	1,330	1,317	1,324	+14	+1.068702	837,800	224,999,391,232
[1861]	26/09/16	1,300	1,319	1,296	1,310	+22	+1.708075	659,600	222,620,254,208
[1861]	26/09/15	1,300	1,302	1,280	1,288	-6	-0.463679	787,500	218,881,589,248
[1861]	26/09/14	1,287	1,301	1,281	1,294	+16	+1.251956	701,000	219,901,214,720
[1861]	26/09/11	1,270	1,293	1,268	1,278	-14	-1.083591	819,900	217,182,191,616
[1861]	26/09/10	1,300	1,302	1,280	1,292	-21	-1.599391	1,141,200	219,561,345,024
[1861]	26/09/09	1,300	1,313	1,293	1,313	+13	+1	967,500	223,130,058,752
[1861]	26/09/08	1,295	1,307	1,286	1,300	+4	+0.308642	835,600	220,920,856,576
[1861]	26/09/07	1,299	1,306	1,293	1,296	+5	+0.387297	700,300	220,241,100,800
[1861]	26/09/04	1,283	1,291	1,277	1,291	+6	+0.466926	643,400	219,391,410,176
[1861]	26/09/03	1,285	1,289	1,275	1,285	+3	+0.234009	725,800	218,371,768,320
[1861]	26/09/02	1,299	1,300	1,272	1,282	-24	-1.837672	1,096,900	217,861,947,392
[1861]	26/09/01	1,289	1,309	1,288	1,306	+14	+1.083591	1,226,400	221,940,498,432
[1861]	26/08/31	1,293	1,299	1,286	1,292	-5	-0.385505	808,700	219,561,345,024
[1861]	26/08/28	1,300	1,301	1,289	1,297	-6	-0.460476	856,400	220,411,035,648
[1861]	26/08/27	1,313	1,313	1,302	1,303	-1	-0.076687	575,300	221,430,677,504
[1861]	26/08/26	1,292	1,308	1,292	1,304	+4	+0.307692	931,300	221,600,612,352
[1861]	26/08/25	1,295	1,305	1,288	1,300	0	0	1,175,400	220,920,856,576
[1861]	26/08/24	1,284	1,302	1,276	1,300	+13	+1.010101	1,029,800	220,920,856,576
[1861]	26/08/21	1,263	1,291	1,263	1,287	+1	+0.07776	1,245,700	218,711,654,400
[1861]	26/08/20	1,256	1,286	1,256	1,286	+30	+2.388535	1,732,600	218,541,703,168
[1861]	26/08/19	1,290	1,290	1,249	1,256	-42	-3.235747	1,772,800	213,443,526,656
[1861]	26/08/18	1,304	1,316	1,296	1,298	-15	-1.142422	1,273,200	220,580,970,496
[1861]	26/08/17	1,318	1,327	1,299	1,313	+10	+0.76746	1,763,300	223,130,058,752
[1861]	26/08/14	1,296	1,316	1,285	1,303	+12	+0.929512	1,878,000	221,430,677,504
[1861]	26/08/13	1,299	1,301	1,285	1,291	+3	+0.232919	1,692,900	219,391,410,176
[1861]	26/08/12	1,269	1,297	1,266	1,288	-3	-0.232378	2,206,800	218,881,589,248
[1861]	26/08/10	1,270	1,299	1,250	1,291	-97	-6.988473	2,643,300	219,363,540,992
[1861]	26/08/07	1,405	1,425	1,388	1,388	-41	-2.869139	693,000	235,845,533,696
[1861]	26/08/06	1,407	1,435	1,406	1,429	+16	+1.132343	456,600	242,812,157,952
[1861]	26/08/05	1,410	1,421	1,402	1,413	+11	+0.784593	586,000	240,093,478,912
[1861]	26/08/04	1,409	1,415	1,396	1,402	-2	-0.14245	438,500	238,224,392,192
[1861]	26/08/03	1,421	1,424	1,383	1,404	-27	-1.886792	781,800	238,564,212,736
[1861]	26/07/31	1,437	1,444	1,406	1,431	+7	+0.491573	755,000	243,151,994,880
[1861]	26/07/30	1,420	1,437	1,410	1,424	-2	-0.140252	716,600	241,962,565,632
[1861]	26/07/29	1,458	1,460	1,414	1,426	-22	-1.519337	1,132,500	242,302,402,560
[1861]	26/07/28	1,468	1,470	1,435	1,448	-21	-1.429544	760,900	246,040,592,384
[1861]	26/07/27	1,487	1,490	1,447	1,469	+12	+0.82361	727,900	249,608,863,744
[1861]	26/07/24	1,470	1,470	1,449	1,457	-13	-0.884354	450,500	247,569,842,176
[1861]	26/07/23	1,473	1,474	1,453	1,470	+5	+0.341297	689,100	249,778,782,208
[1861]	26/07/22	1,470	1,472	1,456	1,465	-1	-0.068213	541,000	248,929,189,888
[1861]	26/07/21	1,466	1,467	1,443	1,466	+20	+1.383126	666,400	249,099,108,352
[1861]	26/07/17	1,485	1,488	1,416	1,446	-31	-2.098849	712,000	-
[1861]	26/07/16	1,496	1,511	1,471	1,477	-13	-0.872483	543,900	-
[1861]	26/07/15	1,490	1,501	1,472	1,490	+20	+1.360544	584,600	-
[1861]	26/07/14	1,462	1,475	1,445	1,470	+9	+0.616016	653,400	-
[1861]	26/07/13	1,484	1,495	1,445	1,461	-23	-1.549865	643,100	-
[1861]	26/07/10	1,497	1,505	1,483	1,484	-4	-0.268817	653,000	-
[1861]	26/07/09	1,470	1,505	1,465	1,488	-3	-0.201207	1,158,000	-
[1861]	26/07/08	1,467	1,515	1,455	1,491	+24	+1.635992	1,266,000	-
[1861]	26/07/07	1,475	1,489	1,465	1,467	-5	-0.339674	603,300	-
[1861]	26/07/06	1,452	1,483	1,446	1,472	+27	+1.868512	879,500	-
[1861]	26/07/03	1,444	1,450	1,421	1,445	+10	+0.696864	910,600	-
[1861]	26/07/02	1,426	1,456	1,414	1,435	+15	+1.056338	661,700	-
[1861]	26/07/01	1,429	1,447	1,416	1,420	-9	-0.629811	623,800	-
[1861]	26/06/30	1,438	1,451	1,418	1,429	-4	-0.279135	1,019,600	-
[1861]	26/06/29	1,402	1,438	1,398	1,433	+45	+3.242075	957,300	-
[1861]	26/06/26	1,377	1,396	1,364	1,388	+26	+1.908957	548,800	-
[1861]	26/06/25	1,405	1,405	1,362	1,362	-18	-1.304348	467,100	-
[1861]	26/06/24	1,376	1,390	1,371	1,380	+7	+0.509832	515,500	-
[1861]	26/06/23	1,399	1,403	1,364	1,373	-11	-0.794798	767,700	-
[1861]	26/06/22	1,376	1,396	1,363	1,384	+3	+0.217234	545,700	-
[1861]	26/06/19	1,383	1,398	1,373	1,381	-6	-0.432588	845,000	-
[1861]	26/06/18	1,425	1,442	1,383	1,387	-34	-2.392681	881,200	-
[1861]	26/06/17	1,432	1,449	1,420	1,421	+11	+0.780142	955,300	-
[1861]	26/06/16	1,432	1,440	1,401	1,410	-28	-1.947149	842,800	-
[1861]	26/06/15	1,385	1,452	1,380	1,438	+80	+5.891016	1,030,800	-
[1861]	26/06/12	1,356	1,369	1,346	1,358	+16	+1.19225	647,200	-
[1861]	26/06/11	1,350	1,359	1,321	1,342	-22	-1.612903	580,500	-
[1861]	26/06/10	1,350	1,367	1,342	1,364	+17	+1.262064	701,300	-
[1861]	26/06/09	1,354	1,370	1,339	1,347	-1	-0.074184	743,400	-
[1861]	26/06/08	1,343	1,353	1,332	1,348	-18	-1.317716	873,600	-
[1861]	26/06/05	1,351	1,381	1,348	1,366	+16	+1.185185	454,500	-
[1861]	26/06/04	1,350	1,362	1,347	1,350	-13	-0.953778	457,500	-
[1861]	26/06/03	1,347	1,367	1,329	1,363	+8	+0.590406	793,300	-
[1861]	26/06/02	1,376	1,376	1,328	1,355	-36	-2.588066	761,600	-
[1861]	26/06/01	1,423	1,428	1,391	1,391	-39	-2.727273	769,400	-
[1861]	26/05/29	1,425	1,451	1,419	1,430	0	0	793,400	-
[1861]	26/05/28	1,445	1,455	1,417	1,430	-12	-0.832178	619,200	-
[1861]	26/05/27	1,482	1,483	1,435	1,442	-23	-1.569966	631,300	-
[1861]	26/05/26	1,461	1,483	1,434	1,465	+21	+1.454294	815,200	-
[1861]	26/05/25	1,449	1,467	1,438	1,444	+20	+1.404494	873,900	-
[1861]	26/05/22	1,432	1,432	1,401	1,424	+1	+0.070274	815,800	-
[1861]	26/05/21	1,459	1,466	1,420	1,423	-7	-0.48951	981,900	-
[1861]	26/05/20	1,453	1,466	1,424	1,430	-38	-2.588556	1,416,300	-
[1861]	26/05/19	1,453	1,475	1,443	1,468	+42	+2.945302	1,707,300	-
[1861]	26/05/18	1,424	1,448	1,420	1,426	+1	+0.070175	1,659,200	-
[1861]	26/05/15	1,446	1,446	1,405	1,425	+1	+0.070225	1,568,400	-
[1861]	26/05/14	1,500	1,500	1,424	1,424	-95	-6.254115	1,512,400	-
[1861]	26/05/13	1,554	1,564	1,504	1,519	-29	-1.873385	926,700	-
[1861]	26/05/12	1,545	1,564	1,522	1,548	+3	+0.194175	1,175,900	-
[1861]	26/05/11	1,547	1,569	1,538	1,545	0	0	1,081,400	-
[1861]	26/05/08	1,529	1,545	1,511	1,545	+23	+1.51117	1,243,900	-
[1861]	26/05/07	1,498	1,537	1,494	1,522	+26	+1.737968	915,600	-
[1861]	26/05/01	1,519	1,519	1,488	1,496	-7	-0.465735	594,700	-
[1861]	26/04/30	1,531	1,540	1,483	1,503	-53	-3.40617	923,400	-
[1861]	26/04/28	1,489	1,559	1,487	1,556	+86	+5.85034	1,431,700	-
[1861]	26/04/27	1,440	1,485	1,426	1,470	+18	+1.239669	1,181,800	-
[1861]	26/04/24	1,471	1,473	1,436	1,452	-11	-0.75188	1,020,800	-
[1861]	26/04/23	1,466	1,475	1,452	1,463	-28	-1.877934	872,900	-
[1861]	26/04/22	1,491	1,499	1,481	1,491	-7	-0.46729	634,300	-
[1861]	26/04/21	1,501	1,514	1,492	1,498	-14	-0.925926	881,200	-
[1861]	26/04/20	1,517	1,520	1,498	1,512	+1	+0.066181	647,500	-
[1861]	26/04/17	1,504	1,520	1,490	1,511	0	0	971,200	-
[1861]	26/04/16	1,501	1,511	1,492	1,511	-7	-0.461133	1,422,200	-
[1861]	26/04/15	1,509	1,537	1,506	1,518	+2	+0.131926	832,000	-
[1861]	26/04/14	1,533	1,543	1,504	1,516	-11	-0.720367	1,113,300	-
[1861]	26/04/13	1,530	1,544	1,511	1,527	-26	-1.674179	943,200	-
[1861]	26/04/10	1,585	1,592	1,550	1,553	-36	-2.265576	1,006,800	-
[1861]	26/04/09	1,621	1,626	1,587	1,589	-32	-1.97409	612,500	-
[1861]	26/04/08	1,621	1,627	1,605	1,621	+40	+2.530044	1,067,500	-
[1861]	26/04/07	1,598	1,602	1,568	1,581	-14	-0.877743	476,900	-
[1861]	26/04/06	1,584	1,612	1,584	1,595	-2	-0.125235	493,100	-
[1861]	26/04/03	1,573	1,606	1,570	1,597	+40	+2.569043	840,600	-
[1861]	26/04/02	1,594	1,615	1,557	1,557	-20	-1.268231	757,000	-
[1861]	26/04/01	1,572	1,584	1,547	1,577	+45	+2.937337	1,224,000	-
[1861]	26/03/31	1,500	1,548	1,490	1,532	-1	-0.065232	1,134,000	-
[1861]	26/03/30	1,510	1,540	1,501	1,533	-53	-3.34174	1,031,500	-
[1861]	26/03/27	1,602	1,611	1,573	1,586	-39	-2.4	976,500	-
[1861]	26/03/26	1,641	1,645	1,604	1,625	-16	-0.975015	692,800	-
[1861]	26/03/25	1,665	1,669	1,631	1,641	+16	+0.984615	682,900	-
[1861]	26/03/24	1,618	1,631	1,602	1,625	+47	+2.978454	728,600	-
[1861]	26/03/23	1,630	1,634	1,576	1,578	-82	-4.939759	717,400	-
[1861]	26/03/19	1,667	1,676	1,650	1,660	-40	-2.352941	1,198,400	-
[1861]	26/03/18	1,659	1,700	1,657	1,700	+50	+3.030303	530,200	-
[1861]	26/03/17	1,642	1,669	1,640	1,650	+15	+0.917431	650,700	-
[1861]	26/03/16	1,635	1,654	1,625	1,635	-19	-1.14873	541,900	-
[1861]	26/03/13	1,615	1,668	1,615	1,654	+4	+0.242424	863,800	-
[1861]	26/03/12	1,668	1,678	1,630	1,650	-48	-2.826855	1,112,000	-
[1861]	26/03/11	1,712	1,736	1,694	1,698	+12	+0.711744	772,200	-
[1861]	26/03/10	1,665	1,707	1,661	1,686	+45	+2.74223	832,300	-
[1861]	26/03/09	1,613	1,652	1,608	1,641	-105	-6.013746	1,180,300	-
[1861]	26/03/06	1,710	1,746	1,695	1,746	-4	-0.228571	1,462,600	-
[1861]	26/03/05	1,800	1,810	1,725	1,750	0	0	1,715,000	-
[1861]	26/03/04	1,784	1,826	1,730	1,750	-149	-7.846235	2,065,200	-
[1861]	26/03/03	1,974	1,983	1,895	1,899	-91	-4.572864	1,038,500	-
[1861]	26/03/02	1,978	2,004	1,936	1,990	-30	-1.485149	797,200	-
[1861]	26/02/27	1,999	2,020	1,981	2,020	+44	+2.226721	865,600	-
[1861]	26/02/26	1,992	1,999	1,970	1,976	-16	-0.803213	882,500	-
[1861]	26/02/25	2,003	2,011	1,978	1,992	-6	-0.3003	546,500	-
[1861]	26/02/24	1,988	2,000	1,951	1,998	+18	+0.909091	828,700	-
[1861]	26/02/20	2,016	2,020	1,948	1,980	-39	-1.931649	1,058,000	-
[1861]	26/02/19	2,016	2,030	1,991	2,019	-23	-1.126347	684,200	-
[1861]	26/02/18	2,000	2,043	2,000	2,042	+50	+2.51004	978,800	-
[1861]	26/02/17	1,965	2,003	1,926	1,992	+22	+1.116751	1,138,300	-
[1861]	26/02/16	1,976	2,028	1,943	1,970	-20	-1.005025	1,621,600	-
[1861]	26/02/13	2,020	2,042	1,957	1,990	-24	-1.191658	1,950,300	-
[1861]	26/02/12	1,993	2,033	1,982	2,014	+33	+1.665825	1,348,700	-
[1861]	26/02/10	1,980	1,999	1,968	1,981	+13	+0.660569	881,300	-
[1861]	26/02/09	1,945	1,968	1,928	1,968	+53	+2.767624	1,337,800	-
[1861]	26/02/06	1,871	1,915	1,863	1,915	+55	+2.956989	1,209,200	-
[1861]	26/02/05	1,846	1,869	1,814	1,860	+34	+1.861993	1,487,500	-
[1861]	26/02/04	1,792	1,837	1,787	1,826	+39	+2.182429	1,237,300	-
[1861]	26/02/03	1,754	1,792	1,745	1,787	+43	+2.465596	1,082,200	-
[1861]	26/02/02	1,756	1,789	1,743	1,744	+10	+0.576701	1,375,300	-
[1861]	26/01/30	1,750	1,765	1,723	1,734	-12	-0.687285	1,206,900	-
[1861]	26/01/29	1,756	1,767	1,697	1,746	-35	-1.965188	1,753,100	-
[1861]	26/01/28	1,800	1,817	1,761	1,781	-13	-0.724638	2,215,400	-
[1861]	26/01/27	1,773	1,794	1,762	1,794	+33	+1.873935	2,177,200	-
[1861]	26/01/26	1,740	1,782	1,732	1,761	-27	-1.510067	5,149,400	-
[1861]	26/01/23	1,771	1,799	1,753	1,788	+15	+0.846024	1,379,700	-
[1861]	26/01/22	1,777	1,795	1,759	1,773	+5	+0.282805	1,057,200	-
[1861]	26/01/21	1,708	1,770	1,707	1,768	+34	+1.960784	1,628,700	-
[1861]	26/01/20	1,728	1,750	1,710	1,734	+9	+0.521739	2,977,100	-
[1861]	26/01/19	1,748	1,776	1,718	1,725	-2	-0.115808	2,558,300	-
[1861]	26/01/16	1,693	1,727	1,688	1,727	+20	+1.171646	793,300	-
[1861]	26/01/15	1,680	1,730	1,680	1,707	+19	+1.125592	777,200	-
[1861]	26/01/14	1,658	1,695	1,653	1,688	+30	+1.809409	1,114,800	-
[1861]	26/01/13	1,664	1,679	1,645	1,658	+28	+1.717791	1,246,000	-
[1861]	26/01/09	1,615	1,647	1,603	1,630	+2	+0.12285	1,954,300	-
[1861]	26/01/08	1,610	1,647	1,607	1,628	+18	+1.118012	487,000	-
[1861]	26/01/07	1,588	1,615	1,582	1,610	-16	-0.98401	644,200	-
[1861]	26/01/06	1,599	1,632	1,586	1,626	+61	+3.897764	847,800	-
[1861]	26/01/05	1,585	1,594	1,555	1,565	+20	+1.294498	734,200	-
[1861]	25/12/30	1,563	1,569	1,545	1,545	-18	-1.151631	331,900	-
[1861]	25/12/29	1,564	1,570	1,541	1,563	+11	+0.708763	410,100	-
[1861]	25/12/26	1,552	1,572	1,551	1,552	-8	-0.512821	382,400	-
[1861]	25/12/25	1,572	1,573	1,543	1,560	-4	-0.255754	426,500	-
[1861]	25/12/24	1,550	1,576	1,550	1,564	+36	+2.356021	962,200	-
[1861]	25/12/23	1,514	1,528	1,502	1,528	+15	+0.991408	430,800	-
[1861]	25/12/22	1,535	1,536	1,506	1,513	-14	-0.91683	437,400	-
[1861]	25/12/19	1,515	1,528	1,504	1,527	+13	+0.858653	656,200	-
[1861]	25/12/18	1,514	1,520	1,487	1,514	-16	-1.045752	888,500	-
[1861]	25/12/17	1,536	1,541	1,508	1,530	-5	-0.325733	496,000	-
[1861]	25/12/16	1,554	1,559	1,535	1,535	-17	-1.095361	350,300	-
[1861]	25/12/15	1,564	1,566	1,541	1,552	-13	-0.830671	367,800	-
[1861]	25/12/12	1,545	1,565	1,536	1,565	+36	+2.35448	433,400	-
[1861]	25/12/11	1,542	1,559	1,522	1,529	-12	-0.778715	313,500	-
[1861]	25/12/10	1,563	1,574	1,541	1,541	-4	-0.2589	452,800	-
[1861]	25/12/09	1,549	1,564	1,532	1,545	+6	+0.389864	374,000	-
[1861]	25/12/08	1,521	1,548	1,516	1,539	+39	+2.6	572,300	-
[1861]	25/12/05	1,532	1,539	1,500	1,500	-35	-2.28013	685,100	-
[1861]	25/12/04	1,525	1,548	1,513	1,535	+3	+0.195822	869,400	-
[1861]	25/12/03	1,548	1,553	1,512	1,532	-28	-1.794872	699,500	-
[1861]	25/12/02	1,557	1,566	1,538	1,560	+7	+0.450741	755,400	-
[1861]	25/12/01	1,593	1,595	1,539	1,553	-11	-0.703325	610,900	-
[1861]	25/11/28	1,531	1,570	1,526	1,564	+23	+1.492537	451,400	-
[1861]	25/11/27	1,560	1,560	1,537	1,541	-5	-0.323415	428,700	-
[1861]	25/11/26	1,508	1,548	1,506	1,546	+38	+2.519894	649,800	-
[1861]	25/11/25	1,510	1,535	1,497	1,508	+8	+0.533333	597,000	-
[1861]	25/11/21	1,495	1,519	1,492	1,500	0	0	616,500	-
[1861]	25/11/20	1,488	1,509	1,474	1,500	+30	+2.040816	569,700	-
[1861]	25/11/19	1,480	1,507	1,453	1,470	-2	-0.13587	739,900	-
[1861]	25/11/18	1,491	1,491	1,443	1,472	+11	+0.752909	878,500	-
[1861]	25/11/17	1,471	1,474	1,428	1,461	+7	+0.481431	1,283,800	-
[1861]	25/11/14	1,473	1,490	1,425	1,454	-99	-6.374759	2,326,900	-
[1861]	25/11/13	1,528	1,573	1,523	1,553	+24	+1.569653	1,355,800	-
[1861]	25/11/12	1,505	1,530	1,502	1,529	+32	+2.137609	1,002,400	-
[1861]	25/11/11	1,482	1,506	1,468	1,497	+3	+0.200803	872,300	-
[1861]	25/11/10	1,461	1,501	1,457	1,494	+40	+2.751032	1,001,200	-
[1861]	25/11/07	1,453	1,476	1,444	1,454	+6	+0.414365	821,600	-
[1861]	25/11/06	1,441	1,457	1,433	1,448	+13	+0.905923	445,600	-
[1861]	25/11/05	1,417	1,440	1,378	1,435	+11	+0.772472	680,900	-
[1861]	25/11/04	1,407	1,431	1,398	1,424	+23	+1.641685	552,000	-
[1861]	25/10/31	1,403	1,408	1,383	1,401	0	0	503,500	-
[1861]	25/10/30	1,368	1,402	1,356	1,401	+51	+3.777778	1,672,300	-
[1861]	25/10/29	1,390	1,390	1,350	1,350	-25	-1.818182	664,000	-
[1861]	25/10/28	1,415	1,418	1,371	1,375	-52	-3.644008	686,900	-
[1861]	25/10/27	1,440	1,440	1,425	1,427	+2	+0.140351	616,900	-
[1861]	25/10/24	1,422	1,428	1,400	1,425	+7	+0.493653	731,900	-
[1861]	25/10/23	1,371	1,418	1,368	1,418	+33	+2.382671	787,400	-
[1861]	25/10/22	1,352	1,392	1,345	1,385	+45	+3.358209	898,400	-
[1861]	25/10/21	1,353	1,353	1,332	1,340	-17	-1.252763	517,000	-
[1861]	25/10/20	1,382	1,390	1,353	1,357	+5	+0.369822	764,900	-
[1861]	25/10/17	1,329	1,361	1,324	1,352	+19	+1.425356	651,300	-
[1861]	25/10/16	1,340	1,350	1,320	1,333	+3	+0.225564	465,000	-
[1861]	25/10/15	1,290	1,335	1,286	1,330	+36	+2.782071	776,000	-
[1861]	25/10/14	1,300	1,311	1,278	1,294	-27	-2.043906	823,900	-
[1861]	25/10/10	1,355	1,364	1,317	1,321	-38	-2.796174	964,300	-
[1861]	25/10/09	1,359	1,363	1,347	1,359	+14	+1.040892	843,100	-
[1861]	25/10/08	1,291	1,348	1,291	1,345	+57	+4.425466	1,036,000	-
[1861]	25/10/07	1,303	1,307	1,276	1,288	-16	-1.226994	607,900	-
[1861]	25/10/06	1,285	1,315	1,276	1,304	+49	+3.904382	1,082,600	-
[1861]	25/10/03	1,272	1,293	1,252	1,255	-16	-1.258851	744,700	-
[1861]	25/10/02	1,333	1,333	1,256	1,271	+58	+4.781533	1,838,600	-
[1861]	25/10/01	1,242	1,247	1,209	1,213	-41	-3.269537	628,200	-
[1861]	25/09/30	1,249	1,259	1,232	1,254	+4	+0.32	825,600	-
[1861]	25/09/29	1,269	1,270	1,225	1,250	-15	-1.185771	651,300	-
[1861]	25/09/26	1,243	1,265	1,238	1,265	+25	+2.016129	726,800	-
[1861]	25/09/25	1,248	1,257	1,240	1,240	-1	-0.08058	522,800	-
[1861]	25/09/24	1,242	1,257	1,238	1,241	+11	+0.894309	770,000	-
[1861]	25/09/22	1,240	1,245	1,230	1,230	+8	+0.654664	576,400	-
[1861]	25/09/19	1,231	1,237	1,215	1,222	+17	+1.410788	698,800	-
[1861]	25/09/18	1,213	1,213	1,197	1,205	+3	+0.249584	362,000	-
[1861]	25/09/17	1,220	1,222	1,202	1,202	-23	-1.877551	465,200	-
[1861]	25/09/16	1,230	1,241	1,225	1,225	-6	-0.487409	368,800	-
[1861]	25/09/12	1,231	1,242	1,225	1,231	0	0	450,000	-
[1861]	25/09/11	1,243	1,250	1,227	1,231	0	0	621,600	-
[1861]	25/09/10	1,231	1,247	1,222	1,231	+13	+1.067323	797,600	-
[1861]	25/09/09	1,213	1,231	1,211	1,218	+12	+0.995025	473,200	-
[1861]	25/09/08	1,212	1,213	1,200	1,206	+3	+0.249377	504,800	-
[1861]	25/09/05	1,202	1,205	1,187	1,203	-8	-0.660611	579,600	-