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
[1867]	26/10/29	2,737	2,737	2,707	2,707	-32.0	-1.17	1,600	17,798,981,632
[1867]	26/10/28	2,731	2,749	2,701	2,739	+9.0	+0.33	4,000	18,009,387,008
[1867]	26/10/27	2,718	2,740	2,718	2,730	+12.0	+0.44	5,300	17,950,212,096
[1867]	26/10/26	2,703	2,719	2,703	2,718	+15.0	+0.55	1,600	17,871,308,800
[1867]	26/10/23	2,692	2,710	2,692	2,703	-7.0	-0.26	1,100	17,772,681,216
[1867]	26/10/22	2,678	2,724	2,678	2,710	+32.0	+1.19	2,500	17,818,707,968
[1867]	26/10/21	2,673	2,703	2,673	2,678	+11.0	+0.41	3,100	17,608,302,592
[1867]	26/10/20	2,740	2,740	2,667	2,667	-75.0	-2.74	2,900	17,535,975,424
[1867]	26/10/19	2,692	2,742	2,692	2,742	0	+0.00	2,400	18,029,113,344
[1867]	26/10/16	2,702	2,746	2,702	2,742	+58.0	+2.16	4,500	18,029,113,344
[1867]	26/10/15	2,694	2,719	2,683	2,684	-46.0	-1.68	5,600	17,647,753,216
[1867]	26/10/14	2,730	2,730	2,701	2,730	-20.0	-0.73	2,400	17,950,212,096
[1867]	26/10/13	2,682	2,750	2,682	2,750	+68.0	+2.54	7,700	18,081,714,176
[1867]	26/10/09	2,681	2,732	2,681	2,682	-16.0	-0.59	3,600	17,634,603,008
[1867]	26/10/08	2,710	2,749	2,656	2,698	-12.0	-0.44	12,000	17,739,806,720
[1867]	26/10/07	2,733	2,736	2,710	2,710	-23.0	-0.84	1,700	17,818,707,968
[1867]	26/10/06	2,730	2,749	2,730	2,733	+26.0	+0.96	2,000	17,969,936,384
[1867]	26/10/05	2,720	2,750	2,699	2,707	+11.0	+0.41	3,100	17,798,981,632
[1867]	26/10/02	2,708	2,750	2,686	2,696	-20.0	-0.74	5,400	17,726,656,512
[1867]	26/10/01	2,718	2,750	2,715	2,716	+11.0	+0.41	6,100	17,858,158,592
[1867]	26/09/30	2,707	2,716	2,705	2,705	-24.0	-0.88	3,400	17,785,831,424
[1867]	26/09/29	2,696	2,739	2,690	2,729	+24.0	+0.89	8,000	17,943,635,968
[1867]	26/09/28	2,732	2,747	2,693	2,705	-27.0	-0.99	29,500	17,785,831,424
[1867]	26/09/25	2,704	2,732	2,704	2,732	+28.0	+1.04	5,600	17,963,362,304
[1867]	26/09/24	2,725	2,730	2,663	2,704	-25.0	-0.92	8,700	17,779,257,344
[1867]	26/09/18	2,740	2,740	2,729	2,729	-13.0	-0.47	1,400	17,943,635,968
[1867]	26/09/17	2,741	2,748	2,721	2,742	+3.0	+0.11	2,200	18,029,113,344
[1867]	26/09/16	2,748	2,749	2,716	2,739	-9.0	-0.33	3,900	18,009,387,008
[1867]	26/09/15	2,735	2,754	2,707	2,748	+29.0	+1.07	8,300	18,068,563,968
[1867]	26/09/14	2,691	2,759	2,675	2,719	+44.0	+1.64	13,200	17,877,884,928
[1867]	26/09/11	2,700	2,700	2,670	2,675	-29.0	-1.07	4,100	17,588,576,256
[1867]	26/09/10	2,706	2,708	2,651	2,704	-2.0	-0.07	6,900	17,779,257,344
[1867]	26/09/09	2,728	2,728	2,691	2,706	-17.0	-0.62	1,700	17,792,407,552
[1867]	26/09/08	2,731	2,731	2,700	2,723	-8.0	-0.29	1,100	17,904,185,344
[1867]	26/09/07	2,709	2,731	2,702	2,731	+9.0	+0.33	1,400	17,956,786,176
[1867]	26/09/04	2,687	2,734	2,670	2,722	+28.0	+1.04	5,200	17,897,609,216
[1867]	26/09/03	2,693	2,743	2,693	2,694	+2.0	+0.07	1,000	17,713,506,304
[1867]	26/09/02	2,727	2,737	2,679	2,692	-35.0	-1.28	8,100	17,700,354,048
[1867]	26/09/01	2,716	2,774	2,711	2,727	-15.0	-0.55	5,900	17,930,485,760
[1867]	26/08/31	2,734	2,745	2,699	2,742	+8.0	+0.29	3,600	18,029,113,344
[1867]	26/08/28	2,775	2,790	2,708	2,734	-37.0	-1.34	6,400	17,976,512,512
[1867]	26/08/27	2,699	2,771	2,698	2,771	+78.0	+2.90	11,100	18,219,792,384
[1867]	26/08/26	2,702	2,709	2,673	2,693	-10.0	-0.37	9,000	17,706,930,176
[1867]	26/08/25	2,699	2,733	2,679	2,703	+3.0	+0.11	10,000	17,772,681,216
[1867]	26/08/24	2,692	2,701	2,679	2,700	+21.0	+0.78	2,400	17,752,956,928
[1867]	26/08/21	2,729	2,729	2,675	2,679	-62.0	-2.26	7,500	17,614,878,720
[1867]	26/08/20	2,671	2,746	2,659	2,741	+70.0	+2.62	3,500	18,022,537,216
[1867]	26/08/19	2,678	2,678	2,630	2,671	-29.0	-1.07	9,200	17,562,275,840
[1867]	26/08/18	2,700	2,735	2,680	2,700	-1.0	-0.04	4,600	17,752,956,928
[1867]	26/08/17	2,707	2,734	2,691	2,701	+4.0	+0.15	9,000	17,759,531,008
[1867]	26/08/14	2,679	2,720	2,677	2,697	+2.0	+0.07	6,500	17,733,230,592
[1867]	26/08/13	2,675	2,700	2,670	2,695	+24.0	+0.90	6,100	17,720,080,384
[1867]	26/08/12	2,677	2,735	2,671	2,671	-4.0	-0.15	11,900	17,562,275,840
[1867]	26/08/10	2,779	2,900	2,670	2,675	-103.0	-3.71	22,100	17,588,576,256
[1867]	26/08/07	2,840	2,841	2,767	2,778	-84.0	-2.94	11,500	18,265,819,136
[1867]	26/08/06	2,858	2,919	2,800	2,862	-3.0	-0.10	10,300	18,818,134,016
[1867]	26/08/05	2,820	2,882	2,810	2,865	+38.0	+1.34	7,700	18,837,858,304
[1867]	26/08/04	2,800	2,935	2,800	2,827	+28.0	+1.00	11,000	18,588,002,304
[1867]	26/08/03	2,704	2,799	2,647	2,799	+78.0	+2.87	11,900	18,403,897,344
[1867]	26/07/31	2,722	2,744	2,681	2,721	+32.0	+1.19	3,200	17,891,035,136
[1867]	26/07/30	2,745	2,745	2,689	2,689	-48.0	-1.75	1,400	17,680,629,760
[1867]	26/07/29	2,788	2,788	2,651	2,737	-44.0	-1.58	5,900	17,996,236,800
[1867]	26/07/28	2,794	2,809	2,755	2,781	-13.0	-0.47	7,300	18,285,545,472
[1867]	26/07/27	2,760	2,811	2,760	2,794	+35.0	+1.27	7,500	18,371,022,848
[1867]	26/07/24	2,787	2,787	2,759	2,759	-14.0	-0.50	3,600	18,140,891,136
[1867]	26/07/23	2,815	2,836	2,750	2,773	+8.0	+0.29	17,800	18,232,944,640
[1867]	26/07/22	2,733	2,849	2,733	2,765	+35.0	+1.28	15,000	18,180,341,760
[1867]	26/07/21	2,669	2,738	2,639	2,730	+83.0	+3.14	11,100	17,950,212,096
[1867]	26/07/17	2,668	2,686	2,590	2,647	-21	-0.79	11,000	-
[1867]	26/07/16	2,649	2,670	2,626	2,668	+9	+0.34	5,300	-
[1867]	26/07/15	2,655	2,660	2,609	2,659	+30	+1.14	9,000	-
[1867]	26/07/14	2,607	2,654	2,588	2,629	+52	+2.02	7,500	-
[1867]	26/07/13	2,626	2,652	2,575	2,577	-47	-1.79	14,000	-
[1867]	26/07/10	2,644	2,659	2,599	2,624	-20	-0.76	10,000	-
[1867]	26/07/09	2,590	2,644	2,573	2,644	+80	+3.12	4,800	-
[1867]	26/07/08	2,655	2,655	2,558	2,564	-76	-2.88	10,800	-
[1867]	26/07/07	2,652	2,670	2,575	2,640	+2	+0.08	5,500	-
[1867]	26/07/06	2,629	2,700	2,579	2,638	+53	+2.05	17,600	-
[1867]	26/07/03	2,550	2,600	2,550	2,585	+54	+2.13	6,100	-
[1867]	26/07/02	2,500	2,593	2,500	2,531	+61	+2.47	19,800	-
[1867]	26/07/01	2,438	2,476	2,430	2,470	+34	+1.40	13,200	-
[1867]	26/06/30	2,454	2,454	2,433	2,436	+26	+1.08	1,800	-
[1867]	26/06/29	2,428	2,472	2,380	2,410	+30	+1.26	3,000	-
[1867]	26/06/26	2,380	2,451	2,380	2,380	+1	+0.04	5,600	-
[1867]	26/06/25	2,430	2,430	2,379	2,379	-34	-1.41	8,300	-
[1867]	26/06/24	2,358	2,416	2,358	2,413	+29	+1.22	1,800	-
[1867]	26/06/23	2,410	2,454	2,362	2,384	-20	-0.83	8,400	-
[1867]	26/06/22	2,458	2,500	2,403	2,404	-54	-2.20	8,600	-
[1867]	26/06/19	2,500	2,525	2,455	2,458	-27	-1.09	5,800	-
[1867]	26/06/18	2,471	2,485	2,460	2,485	+39	+1.59	2,100	-
[1867]	26/06/17	2,450	2,471	2,444	2,446	-14	-0.57	9,900	-
[1867]	26/06/16	2,518	2,518	2,458	2,460	-40	-1.60	27,200	-
[1867]	26/06/15	2,432	2,500	2,432	2,500	+90	+3.73	11,400	-
[1867]	26/06/12	2,441	2,460	2,388	2,410	+19	+0.79	5,900	-
[1867]	26/06/11	2,423	2,423	2,351	2,391	-32	-1.32	6,600	-
[1867]	26/06/10	2,415	2,448	2,392	2,423	+8	+0.33	12,400	-
[1867]	26/06/09	2,398	2,449	2,379	2,415	+32	+1.34	5,600	-
[1867]	26/06/08	2,331	2,386	2,323	2,383	+10	+0.42	8,000	-
[1867]	26/06/05	2,284	2,397	2,284	2,373	+72	+3.13	8,400	-
[1867]	26/06/04	2,314	2,339	2,259	2,301	+18	+0.79	8,300	-
[1867]	26/06/03	2,282	2,323	2,263	2,283	+14	+0.62	9,300	-
[1867]	26/06/02	2,251	2,279	2,200	2,269	-6	-0.26	11,100	-
[1867]	26/06/01	2,353	2,365	2,251	2,275	-75	-3.19	14,300	-
[1867]	26/05/29	2,343	2,379	2,343	2,350	-1	-0.04	4,900	-
[1867]	26/05/28	2,350	2,420	2,342	2,351	+15	+0.64	6,000	-
[1867]	26/05/27	2,430	2,430	2,336	2,336	-72	-2.99	9,100	-
[1867]	26/05/26	2,330	2,421	2,330	2,408	+78	+3.35	7,200	-
[1867]	26/05/25	2,341	2,364	2,315	2,330	-10	-0.43	8,200	-
[1867]	26/05/22	2,300	2,365	2,286	2,340	+49.0	+2.14	13,700	-
[1867]	26/05/21	2,335	2,354	2,290	2,291	-44.0	-1.88	15,300	-
[1867]	26/05/20	2,368	2,369	2,283	2,335	-20.0	-0.85	39,400	-
[1867]	26/05/19	2,374	2,418	2,350	2,355	-19.0	-0.80	9,000	-
[1867]	26/05/18	2,449	2,449	2,353	2,374	-69.0	-2.82	10,600	-
[1867]	26/05/15	2,402	2,451	2,370	2,443	+71.0	+2.99	16,500	-
[1867]	26/05/14	2,506	2,506	2,357	2,372	-142.0	-5.65	41,500	-
[1867]	26/05/13	2,697	2,717	2,460	2,514	-191.0	-7.06	22,300	-
[1867]	26/05/12	2,713	2,740	2,703	2,705	-5.0	-0.18	5,400	-
[1867]	26/05/11	2,711	2,730	2,704	2,710	+6.0	+0.22	9,500	-
[1867]	26/05/08	2,743	2,743	2,663	2,704	-40.0	-1.46	7,000	-
[1867]	26/05/07	2,767	2,767	2,690	2,744	+56.0	+2.08	14,800	-
[1867]	26/05/01	2,758	2,761	2,610	2,688	+178.0	+7.09	39,300	-
[1867]	26/04/30	2,600	2,600	2,505	2,510	-93.0	-3.57	20,500	-
[1867]	26/04/28	2,567	2,635	2,567	2,603	+17.0	+0.66	10,800	-
[1867]	26/04/27	2,619	2,619	2,585	2,586	-33	-1.26	10,100	-
[1867]	26/04/24	2,674	2,674	2,604	2,619	-31	-1.17	7,700	-
[1867]	26/04/23	2,660	2,661	2,633	2,650	-9	-0.34	9,000	-
[1867]	26/04/22	2,718	2,719	2,659	2,659	-47	-1.74	5,900	-
[1867]	26/04/21	2,704	2,719	2,694	2,706	+3	+0.11	6,400	-
[1867]	26/04/20	2,724	2,726	2,685	2,703	-21	-0.77	9,000	-
[1867]	26/04/17	2,750	2,779	2,724	2,724	-29	-1.05	15,100	-
[1867]	26/04/16	2,745	2,783	2,745	2,753	+8	+0.29	7,900	-
[1867]	26/04/15	2,774	2,812	2,744	2,745	-16	-0.58	7,900	-
[1867]	26/04/14	2,831	2,834	2,761	2,761	-42	-1.50	11,100	-
[1867]	26/04/13	2,851	2,905	2,803	2,803	-48	-1.68	8,300	-
[1867]	26/04/10	2,879	2,914	2,846	2,851	-28	-0.97	7,600	-
[1867]	26/04/09	2,910	2,922	2,876	2,879	-35	-1.20	7,900	-
[1867]	26/04/08	2,877	2,930	2,877	2,914	+87	+3.08	8,700	-
[1867]	26/04/07	2,838	2,905	2,827	2,827	-32	-1.12	7,300	-
[1867]	26/04/06	2,840	2,861	2,818	2,859	+17	+0.60	7,600	-
[1867]	26/04/03	2,878	2,883	2,832	2,842	+12	+0.42	4,300	-
[1867]	26/04/02	2,900	2,902	2,800	2,830	-65	-2.25	21,400	-
[1867]	26/04/01	2,863	2,950	2,855	2,895	+89	+3.17	13,400	-
[1867]	26/03/31	2,832	2,874	2,798	2,806	-58	-2.03	10,900	-
[1867]	26/03/30	2,867	2,900	2,788	2,864	-123	-4.12	30,200	-
[1867]	26/03/27	2,983	2,999	2,965	2,987	-23	-0.76	10,500	-
[1867]	26/03/26	2,994	3,015	2,949	3,010	+19	+0.64	11,200	-
[1867]	26/03/25	2,993	3,030	2,987	2,991	+59	+2.01	7,200	-
[1867]	26/03/24	2,924	2,962	2,876	2,932	+72	+2.52	12,300	-
[1867]	26/03/23	2,900	2,975	2,821	2,860	-102	-3.44	36,800	-
[1867]	26/03/19	3,030	3,030	2,934	2,962	-78	-2.57	28,400	-
[1867]	26/03/18	3,015	3,045	2,995	3,040	+44	+1.47	7,900	-
[1867]	26/03/17	3,015	3,015	2,957	2,996	+1	+0.03	11,700	-
[1867]	26/03/16	2,999	3,000	2,965	2,995	-5	-0.17	11,000	-
[1867]	26/03/13	2,995	3,020	2,952	3,000	-15	-0.50	14,500	-
[1867]	26/03/12	3,050	3,050	2,995	3,015	-45	-1.47	10,500	-
[1867]	26/03/11	3,110	3,155	3,060	3,060	-45	-1.45	20,400	-
[1867]	26/03/10	3,090	3,115	3,040	3,105	+80	+2.64	9,500	-
[1867]	26/03/09	2,980	3,025	2,910	3,025	-50	-1.63	47,200	-
[1867]	26/03/06	3,035	3,085	2,998	3,075	-30	-0.97	15,200	-
[1867]	26/03/05	3,045	3,130	3,020	3,105	+152	+5.15	40,800	-
[1867]	26/03/04	3,090	3,195	2,950	2,953	-247	-7.72	81,500	-
[1867]	26/03/03	3,180	3,275	3,170	3,200	-5	-0.16	15,400	-
[1867]	26/03/02	3,200	3,230	3,160	3,205	-40	-1.23	22,100	-
[1867]	26/02/27	3,155	3,245	3,145	3,245	+90	+2.85	12,300	-
[1867]	26/02/26	3,100	3,185	3,100	3,155	+65	+2.10	11,200	-
[1867]	26/02/25	3,150	3,150	3,085	3,090	-60	-1.90	9,700	-
[1867]	26/02/24	3,120	3,150	3,070	3,150	+30	+0.96	10,800	-
[1867]	26/02/20	3,170	3,180	3,105	3,120	-65	-2.04	7,300	-
[1867]	26/02/19	3,195	3,195	3,155	3,185	+5	+0.16	6,100	-
[1867]	26/02/18	3,160	3,210	3,050	3,180	+45	+1.44	17,700	-
[1867]	26/02/17	3,195	3,195	3,135	3,135	-50	-1.57	5,900	-
[1867]	26/02/16	3,100	3,235	3,090	3,185	+90	+2.91	28,200	-
[1867]	26/02/13	3,240	3,240	3,070	3,095	-165	-5.06	23,100	-
[1867]	26/02/12	3,165	3,270	3,165	3,260	+100	+3.16	23,300	-
[1867]	26/02/10	3,110	3,190	3,105	3,160	+55	+1.77	16,100	-
[1867]	26/02/09	3,165	3,165	3,060	3,105	+10	+0.32	32,900	-
[1867]	26/02/06	3,215	3,240	2,968	3,095	-135	-4.18	69,700	-
[1867]	26/02/05	3,080	3,230	3,060	3,230	+145	+4.70	18,600	-
[1867]	26/02/04	2,994	3,085	2,956	3,085	+90	+3.01	18,800	-
[1867]	26/02/03	2,917	2,995	2,917	2,995	+114	+3.96	10,200	-
[1867]	26/02/02	2,870	2,927	2,868	2,881	+16	+0.56	5,100	-
[1867]	26/01/30	2,851	2,879	2,837	2,865	-24	-0.83	2,900	-
[1867]	26/01/29	2,894	2,894	2,826	2,889	-6	-0.21	4,200	-
[1867]	26/01/28	2,831	2,895	2,830	2,895	+27	+0.94	2,300	-
[1867]	26/01/27	2,835	2,884	2,835	2,868	+27	+0.95	2,400	-
[1867]	26/01/26	2,890	2,890	2,839	2,841	-49	-1.70	9,400	-
[1867]	26/01/23	2,882	2,904	2,882	2,890	+12	+0.42	3,300	-
[1867]	26/01/22	2,874	2,908	2,851	2,878	+54	+1.91	8,300	-
[1867]	26/01/21	2,811	2,866	2,787	2,824	-37	-1.29	9,300	-
[1867]	26/01/20	2,911	2,911	2,850	2,861	-57	-1.95	11,400	-
[1867]	26/01/19	2,940	2,940	2,888	2,918	-33	-1.12	5,600	-
[1867]	26/01/16	2,954	2,980	2,938	2,951	-7	-0.24	5,400	-
[1867]	26/01/15	2,896	2,958	2,896	2,958	+38	+1.30	5,800	-
[1867]	26/01/14	2,919	2,950	2,901	2,920	+20	+0.69	4,900	-
[1867]	26/01/13	2,945	2,963	2,885	2,900	-36	-1.23	10,400	-
[1867]	26/01/09	2,867	2,936	2,856	2,936	+87	+3.05	8,000	-
[1867]	26/01/08	2,807	2,867	2,792	2,849	+42	+1.50	7,700	-
[1867]	26/01/07	2,812	2,812	2,784	2,807	-3	-0.11	4,700	-
[1867]	26/01/06	2,728	2,818	2,714	2,810	+96	+3.54	12,700	-
[1867]	26/01/05	2,717	2,723	2,660	2,714	-3	-0.11	7,600	-
[1867]	25/12/30	2,710	2,740	2,710	2,717	-4	-0.15	2,600	-
[1867]	25/12/29	2,708	2,739	2,708	2,721	+30	+1.11	4,000	-
[1867]	25/12/26	2,730	2,740	2,691	2,691	-39	-1.43	7,500	-
[1867]	25/12/25	2,699	2,730	2,698	2,730	+32	+1.19	8,800	-
[1867]	25/12/24	2,644	2,701	2,635	2,698	+54	+2.04	8,400	-
[1867]	25/12/23	2,625	2,646	2,622	2,644	+28	+1.07	4,400	-
[1867]	25/12/22	2,653	2,658	2,599	2,616	-37	-1.39	9,500	-
[1867]	25/12/19	2,625	2,653	2,624	2,653	+24	+0.91	4,000	-
[1867]	25/12/18	2,603	2,700	2,603	2,629	+9	+0.34	7,500	-
[1867]	25/12/17	2,622	2,622	2,600	2,620	+12	+0.46	3,900	-
[1867]	25/12/16	2,605	2,623	2,600	2,608	-7	-0.27	8,400	-
[1867]	25/12/15	2,602	2,629	2,597	2,615	+8	+0.31	6,300	-
[1867]	25/12/12	2,621	2,631	2,598	2,607	+2	+0.08	4,200	-
[1867]	25/12/11	2,642	2,645	2,595	2,605	-36	-1.36	9,300	-
[1867]	25/12/10	2,640	2,653	2,623	2,641	+20	+0.76	5,400	-
[1867]	25/12/09	2,662	2,662	2,615	2,621	+4	+0.15	6,800	-
[1867]	25/12/08	2,636	2,638	2,601	2,617	-7	-0.27	3,200	-
[1867]	25/12/05	2,622	2,637	2,581	2,624	+14	+0.54	11,800	-
[1867]	25/12/04	2,600	2,618	2,582	2,610	+3	+0.12	3,300	-
[1867]	25/12/03	2,621	2,621	2,601	2,607	-16	-0.61	4,000	-
[1867]	25/12/02	2,650	2,650	2,610	2,623	-28	-1.06	7,200	-
[1867]	25/12/01	2,694	2,695	2,623	2,651	-43	-1.60	13,800	-
[1867]	25/11/28	2,668	2,694	2,668	2,694	+28	+1.05	4,400	-
[1867]	25/11/27	2,662	2,698	2,662	2,666	+6	+0.23	2,600	-
[1867]	25/11/26	2,659	2,690	2,659	2,660	+18	+0.68	5,000	-
[1867]	25/11/25	2,640	2,686	2,640	2,642	+3	+0.11	9,500	-
[1867]	25/11/21	2,580	2,639	2,580	2,639	+10	+0.38	5,900	-
[1867]	25/11/20	2,593	2,635	2,590	2,629	+63	+2.46	4,900	-
[1867]	25/11/19	2,556	2,594	2,540	2,566	+24	+0.94	11,400	-
[1867]	25/11/18	2,621	2,621	2,542	2,542	-79	-3.01	11,800	-
[1867]	25/11/17	2,639	2,650	2,577	2,621	-6	-0.23	9,300	-
[1867]	25/11/14	2,653	2,687	2,621	2,627	-56	-2.09	9,100	-
[1867]	25/11/13	2,729	2,765	2,651	2,683	-45	-1.65	19,200	-
[1867]	25/11/12	2,670	2,728	2,670	2,728	+58	+2.17	8,700	-
[1867]	25/11/11	2,719	2,728	2,665	2,670	-36	-1.33	11,200	-
[1867]	25/11/10	2,700	2,771	2,673	2,706	+44	+1.65	17,700	-
[1867]	25/11/07	2,580	2,662	2,542	2,662	+70	+2.70	39,300	-
[1867]	25/11/06	2,545	2,594	2,545	2,592	+57	+2.25	9,400	-
[1867]	25/11/05	2,535	2,536	2,482	2,535	-14	-0.55	7,300	-
[1867]	25/11/04	2,502	2,572	2,500	2,549	+54	+2.16	12,200	-
[1867]	25/10/31	2,546	2,546	2,485	2,495	-36	-1.42	7,400	-
[1867]	25/10/30	2,473	2,532	2,462	2,531	+39	+1.57	5,900	-
[1867]	25/10/29	2,505	2,513	2,491	2,492	-5	-0.20	3,400	-
[1867]	25/10/28	2,569	2,569	2,497	2,497	-73	-2.84	11,100	-
[1867]	25/10/27	2,530	2,574	2,530	2,570	+67	+2.68	15,100	-
[1867]	25/10/24	2,468	2,507	2,465	2,503	+38	+1.54	9,000	-
[1867]	25/10/23	2,455	2,465	2,443	2,465	+6	+0.24	3,400	-
[1867]	25/10/22	2,440	2,460	2,426	2,459	+35	+1.44	2,500	-
[1867]	25/10/21	2,450	2,460	2,424	2,424	-26	-1.06	3,200	-
[1867]	25/10/20	2,432	2,470	2,432	2,450	+27	+1.11	10,900	-
[1867]	25/10/17	2,410	2,444	2,398	2,423	-17	-0.70	7,600	-
[1867]	25/10/16	2,433	2,458	2,401	2,440	+7	+0.29	6,900	-
[1867]	25/10/15	2,382	2,439	2,342	2,433	+58	+2.44	10,500	-
[1867]	25/10/14	2,310	2,400	2,310	2,375	+15	+0.64	12,400	-
[1867]	25/10/10	2,391	2,391	2,350	2,360	-45	-1.87	11,800	-
[1867]	25/10/09	2,427	2,444	2,405	2,405	-19	-0.78	5,700	-
[1867]	25/10/08	2,440	2,445	2,420	2,424	+22	+0.92	3,800	-
[1867]	25/10/07	2,397	2,434	2,390	2,402	+19	+0.80	7,500	-
[1867]	25/10/06	2,376	2,405	2,364	2,383	+39	+1.66	10,500	-
[1867]	25/10/03	2,320	2,349	2,320	2,344	+36	+1.56	5,500	-
[1867]	25/10/02	2,347	2,347	2,307	2,308	-16	-0.69	7,800	-
[1867]	25/10/01	2,368	2,368	2,301	2,324	-44	-1.86	24,600	-
[1867]	25/09/30	2,428	2,430	2,359	2,368	-39	-1.62	11,800	-
[1867]	25/09/29	2,400	2,439	2,400	2,407	+12	+0.50	13,200	-
[1867]	25/09/26	2,403	2,455	2,391	2,395	-20	-0.83	46,500	-
[1867]	25/09/25	2,425	2,435	2,415	2,415	-10	-0.41	10,800	-
[1867]	25/09/24	2,417	2,425	2,329	2,425	+8	+0.33	20,900	-
[1867]	25/09/22	2,431	2,439	2,405	2,417	-17	-0.70	7,300	-
[1867]	25/09/19	2,387	2,439	2,299	2,434	+47	+1.97	28,500	-
[1867]	25/09/18	2,397	2,410	2,386	2,387	-22	-0.91	8,200	-
[1867]	25/09/17	2,460	2,460	2,388	2,409	-41	-1.67	14,800	-
[1867]	25/09/16	2,467	2,469	2,446	2,450	-29	-1.17	7,900	-
[1867]	25/09/12	2,519	2,520	2,457	2,479	-29	-1.16	11,000	-
[1867]	25/09/11	2,499	2,534	2,491	2,508	+22	+0.88	18,700	-
[1867]	25/09/10	2,454	2,499	2,452	2,486	+32	+1.30	19,400	-
[1867]	25/09/09	2,435	2,479	2,434	2,454	+15	+0.62	14,400	-
[1867]	25/09/08	2,421	2,449	2,418	2,439	+27	+1.12	13,000	-
[1867]	25/09/05	2,440	2,448	2,406	2,412	-21	-0.86	9,400	-