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
[1866]	26/10/29	1,092	1,092	1,070	1,070	-11	-1.017576	9,900	26,023,122,944
[1866]	26/10/28	1,070	1,095	1,070	1,081	+3	+0.278293	12,000	26,290,651,136
[1866]	26/10/27	1,076	1,086	1,069	1,078	+2	+0.185874	13,200	26,217,689,088
[1866]	26/10/26	1,072	1,078	1,063	1,076	+10	+0.938086	6,100	26,169,047,040
[1866]	26/10/23	1,081	1,081	1,054	1,066	-24	-2.201835	17,900	25,925,840,896
[1866]	26/10/22	1,099	1,107	1,070	1,090	-9	-0.818926	22,600	26,509,537,280
[1866]	26/10/21	1,117	1,117	1,087	1,099	-4	-0.362647	17,500	26,728,423,424
[1866]	26/10/20	1,114	1,120	1,057	1,103	-17	-1.517857	30,600	26,825,705,472
[1866]	26/10/19	1,094	1,136	1,060	1,120	+26	+2.3766	38,800	27,239,157,760
[1866]	26/10/16	1,053	1,098	1,053	1,094	+41	+3.893637	23,800	26,606,819,328
[1866]	26/10/15	1,065	1,065	1,035	1,053	-3	-0.284091	22,800	25,609,672,704
[1866]	26/10/14	1,060	1,072	1,053	1,056	+4	+0.380228	8,900	25,682,634,752
[1866]	26/10/13	1,050	1,061	1,047	1,052	+1	+0.095147	6,000	25,585,350,656
[1866]	26/10/09	1,070	1,076	1,051	1,051	-9	-0.849057	22,300	25,561,030,656
[1866]	26/10/08	1,072	1,072	1,060	1,060	-20	-1.851852	6,800	25,779,916,800
[1866]	26/10/07	1,084	1,096	1,074	1,080	+5	+0.465116	13,300	26,266,329,088
[1866]	26/10/06	1,074	1,091	1,063	1,075	+2	+0.186393	46,100	26,144,727,040
[1866]	26/10/05	1,102	1,112	1,063	1,073	-22	-2.009132	78,100	26,096,084,992
[1866]	26/10/02	1,123	1,124	1,091	1,095	-27	-2.406417	21,700	26,631,139,328
[1866]	26/10/01	1,117	1,131	1,107	1,122	-9	-0.795756	14,200	27,287,797,760
[1866]	26/09/30	1,111	1,137	1,096	1,131	+23	+2.075812	13,400	27,506,683,904
[1866]	26/09/29	1,130	1,130	1,103	1,108	-22	-1.946903	12,400	26,947,309,568
[1866]	26/09/28	1,141	1,150	1,128	1,130	-11	-0.964067	17,900	27,482,363,904
[1866]	26/09/25	1,116	1,142	1,116	1,141	+25	+2.240143	20,600	27,749,892,096
[1866]	26/09/24	1,124	1,129	1,111	1,116	-7	-0.62333	19,900	27,141,873,664
[1866]	26/09/18	1,133	1,140	1,116	1,123	-15	-1.318102	9,800	27,312,119,808
[1866]	26/09/17	1,129	1,139	1,120	1,138	+23	+2.06278	10,000	27,676,930,048
[1866]	26/09/16	1,112	1,122	1,102	1,115	+3	+0.269784	20,800	27,117,553,664
[1866]	26/09/15	1,130	1,130	1,107	1,112	-9	-0.802855	15,100	27,044,591,616
[1866]	26/09/14	1,124	1,130	1,113	1,121	-17	-1.493849	19,900	27,263,477,760
[1866]	26/09/11	1,146	1,146	1,124	1,138	-13	-1.129453	21,000	27,676,930,048
[1866]	26/09/10	1,160	1,163	1,146	1,151	-12	-1.031814	3,800	27,993,098,240
[1866]	26/09/09	1,143	1,163	1,143	1,163	+16	+1.394943	5,400	28,284,946,432
[1866]	26/09/08	1,161	1,163	1,147	1,147	-23	-1.965812	4,500	27,895,816,192
[1866]	26/09/07	1,165	1,180	1,159	1,170	+10	+0.862069	8,000	28,455,190,528
[1866]	26/09/04	1,157	1,165	1,151	1,160	+3	+0.259291	4,600	28,211,984,384
[1866]	26/09/03	1,142	1,168	1,141	1,157	-15	-1.279863	46,900	28,139,022,336
[1866]	26/09/02	1,183	1,189	1,172	1,172	-20	-1.677852	9,800	28,503,832,576
[1866]	26/09/01	1,193	1,195	1,185	1,192	-1	-0.083822	2,700	28,990,244,864
[1866]	26/08/31	1,183	1,200	1,183	1,193	+10	+0.845309	5,600	29,014,566,912
[1866]	26/08/28	1,185	1,192	1,180	1,183	-7	-0.588235	5,400	28,771,358,720
[1866]	26/08/27	1,209	1,209	1,190	1,190	-16	-1.3267	8,600	28,941,604,864
[1866]	26/08/26	1,195	1,209	1,191	1,206	+21	+1.772152	8,700	29,330,735,104
[1866]	26/08/25	1,201	1,201	1,183	1,185	-24	-1.985112	13,600	28,820,000,768
[1866]	26/08/24	1,204	1,215	1,196	1,209	+9	+0.75	17,400	29,403,697,152
[1866]	26/08/21	1,173	1,200	1,165	1,200	+31	+2.651839	16,100	29,184,811,008
[1866]	26/08/20	1,154	1,173	1,154	1,169	+18	+1.563858	9,300	28,430,870,528
[1866]	26/08/19	1,186	1,186	1,146	1,151	-35	-2.951096	23,800	27,993,098,240
[1866]	26/08/18	1,200	1,206	1,185	1,186	-19	-1.576763	21,500	28,844,320,768
[1866]	26/08/17	1,186	1,215	1,186	1,205	+15	+1.260504	24,100	29,306,415,104
[1866]	26/08/14	1,182	1,190	1,174	1,190	+13	+1.104503	10,600	28,941,699,072
[1866]	26/08/13	1,182	1,183	1,157	1,177	-3	-0.254237	20,400	28,625,528,832
[1866]	26/08/12	1,175	1,204	1,175	1,180	-3	-0.253593	17,000	28,698,492,928
[1866]	26/08/10	1,189	1,206	1,171	1,183	-8	-0.671704	29,100	28,771,454,976
[1866]	26/08/07	1,170	1,216	1,154	1,191	+61	+5.39823	70,200	28,966,021,120
[1866]	26/08/06	1,139	1,141	1,123	1,130	0	0	16,100	27,482,454,016
[1866]	26/08/05	1,135	1,159	1,130	1,130	+4	+0.35524	18,700	27,482,454,016
[1866]	26/08/04	1,147	1,148	1,126	1,126	-14	-1.22807	11,900	27,385,171,968
[1866]	26/08/03	1,158	1,160	1,139	1,140	-9	-0.78329	15,100	27,725,662,208
[1866]	26/07/31	1,141	1,167	1,140	1,149	+15	+1.322751	15,100	27,944,548,352
[1866]	26/07/30	1,106	1,151	1,100	1,134	+17	+1.521934	21,300	27,579,738,112
[1866]	26/07/29	1,098	1,122	1,098	1,117	+5	+0.44964	11,600	27,166,283,776
[1866]	26/07/28	1,133	1,133	1,100	1,112	-16	-1.41844	19,500	27,044,679,680
[1866]	26/07/27	1,128	1,141	1,115	1,128	+18	+1.621622	23,100	27,433,811,968
[1866]	26/07/24	1,125	1,131	1,101	1,110	-15	-1.333333	14,500	26,996,039,680
[1866]	26/07/23	1,138	1,144	1,125	1,125	-16	-1.402279	13,500	27,360,849,920
[1866]	26/07/22	1,153	1,156	1,141	1,141	-13	-1.126516	9,900	27,749,982,208
[1866]	26/07/21	1,139	1,160	1,131	1,154	+16	+1.405975	26,100	28,066,152,448
[1866]	26/07/17	1,168	1,168	1,111	1,138	-23	-1.981051	34,500	-
[1866]	26/07/16	1,170	1,179	1,161	1,161	-13	-1.107325	13,600	-
[1866]	26/07/15	1,190	1,190	1,174	1,174	-13	-1.095198	19,700	-
[1866]	26/07/14	1,176	1,190	1,170	1,187	+22	+1.888412	26,500	-
[1866]	26/07/13	1,195	1,202	1,158	1,165	-30	-2.51046	33,200	-
[1866]	26/07/10	1,188	1,207	1,181	1,195	+5	+0.420168	20,100	-
[1866]	26/07/09	1,181	1,197	1,170	1,190	+8	+0.676819	13,200	-
[1866]	26/07/08	1,201	1,201	1,160	1,182	-19	-1.582015	42,200	-
[1866]	26/07/07	1,200	1,220	1,191	1,201	+18	+1.521555	38,600	-
[1866]	26/07/06	1,146	1,190	1,135	1,183	+49	+4.320988	40,100	-
[1866]	26/07/03	1,110	1,145	1,109	1,134	+26	+2.34657	31,600	-
[1866]	26/07/02	1,097	1,122	1,094	1,108	+26	+2.402957	35,800	-
[1866]	26/07/01	1,080	1,100	1,080	1,082	+2	+0.185185	15,800	-
[1866]	26/06/30	1,097	1,097	1,060	1,080	+13	+1.218369	22,200	-
[1866]	26/06/29	1,110	1,120	1,060	1,067	-13	-1.203704	55,300	-
[1866]	26/06/26	1,005	1,087	1,000	1,080	+81	+8.108108	61,500	-
[1866]	26/06/25	1,009	1,009	989	999	+1	+0.1002	15,300	-
[1866]	26/06/24	998	1,002	987	998	+7	+0.706357	13,900	-
[1866]	26/06/23	1,000	1,000	990	991	-9	-0.9	18,400	-
[1866]	26/06/22	1,013	1,016	992	1,000	-15	-1.477833	30,400	-
[1866]	26/06/19	1,017	1,017	1,004	1,015	-5	-0.490196	8,900	-
[1866]	26/06/18	1,016	1,026	1,013	1,020	+12	+1.190476	19,500	-
[1866]	26/06/17	1,004	1,017	1,003	1,008	+2	+0.198807	22,000	-
[1866]	26/06/16	1,009	1,011	998	1,006	+4	+0.399202	18,700	-
[1866]	26/06/15	988	1,005	988	1,002	+26	+2.663934	33,800	-
[1866]	26/06/12	954	977	954	976	+25	+2.628812	18,200	-
[1866]	26/06/11	950	955	925	951	-14	-1.450777	65,300	-
[1866]	26/06/10	974	974	961	965	-5	-0.515464	19,400	-
[1866]	26/06/09	984	988	969	970	-4	-0.410678	20,600	-
[1866]	26/06/08	985	989	963	974	-36	-3.564356	46,800	-
[1866]	26/06/05	990	1,017	990	1,010	+21	+2.123357	25,500	-
[1866]	26/06/04	983	1,000	972	989	+7	+0.712831	44,600	-
[1866]	26/06/03	984	989	957	982	-1	-0.101729	47,800	-
[1866]	26/06/02	980	992	973	983	+6	+0.614125	52,900	-
[1866]	26/06/01	1,031	1,031	970	977	-48	-4.682927	56,400	-
[1866]	26/05/29	1,038	1,043	1,018	1,025	-10	-0.966184	25,400	-
[1866]	26/05/28	1,051	1,057	1,035	1,035	-25	-2.358491	25,100	-
[1866]	26/05/27	1,059	1,081	1,059	1,060	+17	+1.629914	20,500	-
[1866]	26/05/26	1,043	1,059	1,027	1,043	-4	-0.382044	31,800	-
[1866]	26/05/25	1,072	1,080	1,042	1,047	-20	-1.874414	28,700	-
[1866]	26/05/22	1,089	1,089	1,064	1,067	-23	-2.110092	24,400	-
[1866]	26/05/21	1,084	1,100	1,084	1,090	+6	+0.553506	7,900	-
[1866]	26/05/20	1,099	1,099	1,072	1,084	-15	-1.364877	24,500	-
[1866]	26/05/19	1,098	1,117	1,090	1,099	-1	-0.090909	27,600	-
[1866]	26/05/18	1,142	1,142	1,100	1,100	-52	-4.513889	34,600	-
[1866]	26/05/15	1,161	1,161	1,151	1,152	-18	-1.538462	3,800	-
[1866]	26/05/14	1,179	1,184	1,157	1,170	-6	-0.510204	16,300	-
[1866]	26/05/13	1,191	1,200	1,173	1,176	+22	+1.906412	28,300	-
[1866]	26/05/12	1,131	1,159	1,131	1,154	+17	+1.495163	14,700	-
[1866]	26/05/11	1,140	1,145	1,135	1,137	-8	-0.69869	12,900	-
[1866]	26/05/08	1,156	1,156	1,138	1,145	-11	-0.951557	16,200	-
[1866]	26/05/07	1,169	1,169	1,151	1,156	-1	-0.08643	12,600	-
[1866]	26/05/01	1,153	1,167	1,147	1,157	+5	+0.434028	11,300	-
[1866]	26/04/30	1,176	1,176	1,136	1,152	-30	-2.538071	33,100	-
[1866]	26/04/28	1,155	1,185	1,155	1,182	+28	+2.426343	11,900	-
[1866]	26/04/27	1,169	1,169	1,151	1,154	-14	-1.19863	10,100	-
[1866]	26/04/24	1,191	1,191	1,156	1,168	-2	-0.17094	15,400	-
[1866]	26/04/23	1,246	1,246	1,168	1,170	-55	-4.489796	39,100	-
[1866]	26/04/22	1,213	1,235	1,192	1,225	+29	+2.424749	21,900	-
[1866]	26/04/21	1,206	1,216	1,195	1,196	+1	+0.083682	6,400	-
[1866]	26/04/20	1,202	1,219	1,195	1,195	+15	+1.271186	16,800	-
[1866]	26/04/17	1,204	1,204	1,180	1,180	-19	-1.584654	7,800	-
[1866]	26/04/16	1,197	1,206	1,189	1,199	+11	+0.925926	8,400	-
[1866]	26/04/15	1,194	1,199	1,186	1,188	-2	-0.168067	13,200	-
[1866]	26/04/14	1,205	1,217	1,190	1,190	-15	-1.244813	9,000	-
[1866]	26/04/13	1,228	1,230	1,195	1,205	-31	-2.508091	17,600	-
[1866]	26/04/10	1,232	1,236	1,211	1,236	+4	+0.324675	9,500	-
[1866]	26/04/09	1,260	1,260	1,232	1,232	-12	-0.96463	9,500	-
[1866]	26/04/08	1,234	1,266	1,230	1,244	+31	+2.555647	16,100	-
[1866]	26/04/07	1,228	1,236	1,210	1,213	-7	-0.57377	15,700	-
[1866]	26/04/06	1,217	1,235	1,205	1,220	+4	+0.328947	11,100	-
[1866]	26/04/03	1,218	1,235	1,213	1,216	+5	+0.412882	13,100	-
[1866]	26/04/02	1,260	1,265	1,211	1,211	-49	-3.888889	12,200	-
[1866]	26/04/01	1,245	1,263	1,236	1,260	+45	+3.703704	7,300	-
[1866]	26/03/31	1,235	1,245	1,206	1,215	-6	-0.4914	14,800	-
[1866]	26/03/30	1,213	1,233	1,209	1,221	-79	-6.076923	23,100	-
[1866]	26/03/27	1,349	1,349	1,300	1,300	-36	-2.694611	14,900	-
[1866]	26/03/26	1,326	1,336	1,305	1,336	+10	+0.754148	8,100	-
[1866]	26/03/25	1,306	1,339	1,293	1,326	+45	+3.512881	13,700	-
[1866]	26/03/24	1,266	1,297	1,266	1,281	+36	+2.891566	9,100	-
[1866]	26/03/23	1,290	1,290	1,242	1,245	-67	-5.106707	16,800	-
[1866]	26/03/19	1,331	1,344	1,310	1,312	-49	-3.600294	13,100	-
[1866]	26/03/18	1,350	1,372	1,350	1,361	+11	+0.814815	10,900	-
[1866]	26/03/17	1,367	1,367	1,345	1,350	-4	-0.295421	5,600	-
[1866]	26/03/16	1,368	1,368	1,343	1,354	-14	-1.023392	14,900	-
[1866]	26/03/13	1,375	1,384	1,355	1,368	-7	-0.509091	9,500	-
[1866]	26/03/12	1,391	1,391	1,359	1,375	-16	-1.150252	11,500	-
[1866]	26/03/11	1,412	1,418	1,391	1,391	-4	-0.286738	9,000	-
[1866]	26/03/10	1,352	1,413	1,351	1,395	+49	+3.640416	26,300	-
[1866]	26/03/09	1,313	1,356	1,300	1,346	-57	-4.062723	32,100	-
[1866]	26/03/06	1,412	1,433	1,392	1,403	-39	-2.704577	12,800	-
[1866]	26/03/05	1,432	1,467	1,430	1,442	+47	+3.369176	20,100	-
[1866]	26/03/04	1,424	1,424	1,360	1,395	-65	-4.452055	25,800	-
[1866]	26/03/03	1,491	1,493	1,450	1,460	-45	-2.990033	23,500	-
[1866]	26/03/02	1,535	1,539	1,491	1,505	-42	-2.714932	49,700	-
[1866]	26/02/27	1,518	1,547	1,518	1,547	+29	+1.910408	9,600	-
[1866]	26/02/26	1,519	1,546	1,505	1,518	-17	-1.107492	23,500	-
[1866]	26/02/25	1,539	1,550	1,518	1,535	-4	-0.259909	18,600	-
[1866]	26/02/24	1,497	1,542	1,497	1,539	+2	+0.130124	38,800	-
[1866]	26/02/20	1,562	1,565	1,537	1,537	-28	-1.789137	23,400	-
[1866]	26/02/19	1,597	1,597	1,562	1,565	-18	-1.137081	9,200	-
[1866]	26/02/18	1,565	1,594	1,562	1,583	+22	+1.409353	14,600	-
[1866]	26/02/17	1,548	1,570	1,545	1,561	+29	+1.89295	13,200	-
[1866]	26/02/16	1,551	1,551	1,518	1,532	-30	-1.920615	26,600	-
[1866]	26/02/13	1,605	1,605	1,539	1,562	-48	-2.981366	33,400	-
[1866]	26/02/12	1,619	1,630	1,565	1,610	-89	-5.238376	89,400	-
[1866]	26/02/10	1,695	1,714	1,634	1,699	+67	+4.105392	58,400	-
[1866]	26/02/09	1,597	1,642	1,596	1,632	+35	+2.191609	32,200	-
[1866]	26/02/06	1,578	1,600	1,565	1,597	+18	+1.139962	17,500	-
[1866]	26/02/05	1,565	1,587	1,564	1,579	+5	+0.317662	10,300	-
[1866]	26/02/04	1,498	1,574	1,498	1,574	+82	+5.495979	25,200	-
[1866]	26/02/03	1,530	1,544	1,492	1,492	-23	-1.518152	6,600	-
[1866]	26/02/02	1,540	1,556	1,515	1,515	-35	-2.258065	11,700	-
[1866]	26/01/30	1,541	1,567	1,521	1,550	+9	+0.584036	32,100	-
[1866]	26/01/29	1,491	1,543	1,489	1,541	+45	+3.008021	28,800	-
[1866]	26/01/28	1,500	1,512	1,479	1,496	-4	-0.266667	25,500	-
[1866]	26/01/27	1,534	1,534	1,500	1,500	-37	-2.407287	7,500	-
[1866]	26/01/26	1,520	1,544	1,518	1,537	-1	-0.06502	13,900	-
[1866]	26/01/23	1,517	1,562	1,517	1,538	+8	+0.522876	8,000	-
[1866]	26/01/22	1,534	1,566	1,519	1,530	+12	+0.790514	19,000	-
[1866]	26/01/21	1,515	1,543	1,496	1,518	-20	-1.30039	17,800	-
[1866]	26/01/20	1,569	1,569	1,520	1,538	-38	-2.411168	17,400	-
[1866]	26/01/19	1,564	1,580	1,547	1,576	+48	+3.141361	13,600	-
[1866]	26/01/16	1,522	1,560	1,522	1,528	+10	+0.658762	28,100	-
[1866]	26/01/15	1,485	1,520	1,483	1,518	+25	+1.674481	9,700	-
[1866]	26/01/14	1,487	1,513	1,483	1,493	+5	+0.336022	13,000	-
[1866]	26/01/13	1,505	1,505	1,477	1,488	-17	-1.129568	18,100	-
[1866]	26/01/09	1,520	1,520	1,486	1,505	-14	-0.921659	13,000	-
[1866]	26/01/08	1,503	1,534	1,501	1,519	-24	-1.555412	25,700	-
[1866]	26/01/07	1,470	1,553	1,464	1,543	+68	+4.610169	60,500	-
[1866]	26/01/06	1,429	1,525	1,400	1,475	+90	+6.498195	95,200	-
[1866]	26/01/05	1,427	1,437	1,371	1,385	-63	-4.350829	16,200	-
[1866]	25/12/30	1,479	1,479	1,405	1,448	-48	-3.208556	30,600	-
[1866]	25/12/29	1,429	1,496	1,400	1,496	+67	+4.688593	42,800	-
[1866]	25/12/26	1,363	1,430	1,363	1,429	+71	+5.228277	46,800	-
[1866]	25/12/25	1,370	1,370	1,343	1,358	-12	-0.875912	2,800	-
[1866]	25/12/24	1,349	1,379	1,348	1,370	+22	+1.632047	20,900	-
[1866]	25/12/23	1,315	1,348	1,312	1,348	+33	+2.509506	14,100	-
[1866]	25/12/22	1,270	1,315	1,263	1,315	+55	+4.365079	14,300	-
[1866]	25/12/19	1,241	1,265	1,241	1,260	+18	+1.449275	6,700	-
[1866]	25/12/18	1,227	1,254	1,221	1,242	+6	+0.485437	3,500	-
[1866]	25/12/17	1,212	1,250	1,212	1,236	+22	+1.812191	7,600	-
[1866]	25/12/16	1,223	1,231	1,214	1,214	-9	-0.735895	5,300	-
[1866]	25/12/15	1,225	1,234	1,223	1,223	-8	-0.649878	1,600	-
[1866]	25/12/12	1,230	1,239	1,218	1,231	+15	+1.233553	3,500	-
[1866]	25/12/11	1,237	1,237	1,213	1,216	-30	-2.407705	11,200	-
[1866]	25/12/10	1,255	1,259	1,241	1,246	-14	-1.111111	4,000	-
[1866]	25/12/09	1,266	1,268	1,254	1,260	-1	-0.079302	5,700	-
[1866]	25/12/08	1,250	1,263	1,241	1,261	+1	+0.079365	6,700	-
[1866]	25/12/05	1,298	1,298	1,260	1,260	-38	-2.927581	11,000	-
[1866]	25/12/04	1,278	1,298	1,271	1,298	+24	+1.88383	18,300	-
[1866]	25/12/03	1,272	1,274	1,261	1,274	+4	+0.314961	19,100	-
[1866]	25/12/02	1,282	1,290	1,261	1,270	-5	-0.392157	17,000	-
[1866]	25/12/01	1,335	1,335	1,275	1,275	-66	-4.9217	16,500	-
[1866]	25/11/28	1,331	1,365	1,326	1,341	+10	+0.751315	40,600	-
[1866]	25/11/27	1,323	1,335	1,317	1,331	+14	+1.063022	15,900	-
[1866]	25/11/26	1,280	1,317	1,280	1,317	+47	+3.700787	11,400	-
[1866]	25/11/25	1,293	1,303	1,270	1,270	-53	-4.006047	28,400	-
[1866]	25/11/21	1,272	1,323	1,270	1,323	+45	+3.521127	9,500	-
[1866]	25/11/20	1,274	1,283	1,262	1,278	+21	+1.670644	6,700	-
[1866]	25/11/19	1,256	1,274	1,238	1,257	-4	-0.317209	13,200	-
[1866]	25/11/18	1,286	1,290	1,256	1,261	-38	-2.925327	12,900	-
[1866]	25/11/17	1,295	1,300	1,276	1,299	-5	-0.383436	12,800	-
[1866]	25/11/14	1,276	1,313	1,276	1,304	+7	+0.539707	22,200	-
[1866]	25/11/13	1,284	1,332	1,281	1,297	-15	-1.143293	37,200	-
[1866]	25/11/12	1,321	1,350	1,312	1,312	-1	-0.076161	30,700	-
[1866]	25/11/11	1,346	1,350	1,295	1,313	-27	-2.014925	14,100	-
[1866]	25/11/10	1,339	1,362	1,333	1,340	-8	-0.593472	23,900	-
[1866]	25/11/07	1,333	1,349	1,314	1,348	+1	+0.074239	10,900	-
[1866]	25/11/06	1,330	1,348	1,324	1,347	+17	+1.278195	5,100	-
[1866]	25/11/05	1,296	1,330	1,250	1,330	+34	+2.623457	29,800	-
[1866]	25/11/04	1,304	1,315	1,278	1,296	-24	-1.818182	10,200	-
[1866]	25/10/31	1,293	1,330	1,291	1,320	+15	+1.149425	26,900	-
[1866]	25/10/30	1,248	1,311	1,247	1,305	+57	+4.567308	20,100	-
[1866]	25/10/29	1,238	1,258	1,224	1,248	+1	+0.080192	16,200	-
[1866]	25/10/28	1,246	1,253	1,234	1,247	-14	-1.11023	4,400	-
[1866]	25/10/27	1,257	1,300	1,255	1,261	+29	+2.353896	23,600	-
[1866]	25/10/24	1,212	1,233	1,202	1,232	+21	+1.734104	16,100	-
[1866]	25/10/23	1,226	1,226	1,203	1,211	-23	-1.863857	2,300	-
[1866]	25/10/22	1,191	1,234	1,182	1,234	+33	+2.74771	16,300	-
[1866]	25/10/21	1,223	1,224	1,197	1,201	-46	-3.688853	6,900	-
[1866]	25/10/20	1,191	1,247	1,155	1,247	+69	+5.857385	19,100	-
[1866]	25/10/17	1,148	1,178	1,121	1,178	0	0	10,300	-
[1866]	25/10/16	1,180	1,194	1,163	1,178	-2	-0.169492	2,500	-
[1866]	25/10/15	1,159	1,180	1,150	1,180	+6	+0.511073	18,600	-
[1866]	25/10/14	1,193	1,202	1,133	1,174	-49	-4.006541	14,100	-
[1866]	25/10/10	1,232	1,232	1,203	1,223	-9	-0.730519	4,400	-
[1866]	25/10/09	1,199	1,232	1,191	1,232	+33	+2.752294	8,800	-
[1866]	25/10/08	1,184	1,208	1,184	1,199	+16	+1.352494	8,500	-
[1866]	25/10/07	1,237	1,237	1,181	1,183	-54	-4.3654	19,100	-
[1866]	25/10/06	1,217	1,237	1,210	1,237	+2	+0.161943	11,400	-
[1866]	25/10/03	1,235	1,235	1,199	1,235	0	0	11,100	-
[1866]	25/10/02	1,242	1,253	1,235	1,235	+19	+1.5625	11,100	-
[1866]	25/10/01	1,287	1,292	1,205	1,216	-69	-5.36965	17,000	-
[1866]	25/09/30	1,270	1,335	1,255	1,285	+2	+0.155885	24,000	-
[1866]	25/09/29	1,219	1,350	1,219	1,283	+78	+6.473029	29,100	-
[1866]	25/09/26	1,211	1,211	1,187	1,205	+9	+0.752508	29,600	-
[1866]	25/09/25	1,192	1,200	1,178	1,196	+4	+0.33557	13,600	-
[1866]	25/09/24	1,187	1,192	1,172	1,192	-6	-0.500835	16,800	-
[1866]	25/09/22	1,146	1,198	1,142	1,198	+52	+4.537522	25,600	-
[1866]	25/09/19	1,130	1,146	1,127	1,146	+15	+1.32626	12,800	-
[1866]	25/09/18	1,132	1,132	1,121	1,131	0	0	2,000	-
[1866]	25/09/17	1,128	1,137	1,116	1,131	-1	-0.088339	13,600	-
[1866]	25/09/16	1,102	1,138	1,102	1,132	+30	+2.722323	28,800	-
[1866]	25/09/12	1,118	1,118	1,087	1,102	-15	-1.342883	17,600	-
[1866]	25/09/11	1,116	1,118	1,105	1,117	+6	+0.540054	7,200	-
[1866]	25/09/10	1,096	1,111	1,096	1,111	+19	+1.739927	8,000	-
[1866]	25/09/09	1,085	1,101	1,085	1,092	-6	-0.546448	37,200	-
[1866]	25/09/08	1,090	1,107	1,088	1,098	+10	+0.919118	14,400	-
[1866]	25/09/05	1,100	1,100	1,087	1,088	-8	-0.729927	2,400	-