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
[1870]	26/10/29	2,085	2,096	2,061	2,090	+5.0	+0.24	398,900	90,249,748,480
[1870]	26/10/28	2,110	2,120	2,085	2,085	-26.0	-1.23	85,300	90,033,840,128
[1870]	26/10/27	2,103	2,115	2,094	2,111	0	+0.00	82,900	91,156,561,920
[1870]	26/10/26	2,085	2,115	2,075	2,111	+28.0	+1.34	101,700	91,156,561,920
[1870]	26/10/23	2,098	2,099	2,054	2,083	-11.0	-0.53	101,700	89,947,471,872
[1870]	26/10/22	2,078	2,099	2,077	2,094	+17.0	+0.82	108,200	90,422,468,608
[1870]	26/10/21	2,078	2,082	2,064	2,077	+16.0	+0.78	102,800	89,688,383,488
[1870]	26/10/20	2,100	2,100	2,054	2,061	-40.0	-1.90	76,500	88,997,478,400
[1870]	26/10/19	2,100	2,106	2,082	2,101	+2.0	+0.10	79,500	90,724,745,216
[1870]	26/10/16	2,070	2,105	2,059	2,099	+56.0	+2.74	117,000	90,638,376,960
[1870]	26/10/15	2,062	2,076	2,033	2,043	-31.0	-1.49	117,000	88,220,205,056
[1870]	26/10/14	2,072	2,080	2,056	2,074	+13.0	+0.63	79,700	89,558,835,200
[1870]	26/10/13	2,045	2,066	2,043	2,061	+15.0	+0.73	100,100	88,997,478,400
[1870]	26/10/09	2,037	2,048	2,026	2,046	+21.0	+1.04	92,700	88,349,753,344
[1870]	26/10/08	2,046	2,046	2,005	2,025	-23.0	-1.12	142,400	87,442,931,712
[1870]	26/10/07	2,042	2,057	2,041	2,048	+2.0	+0.10	83,000	88,436,113,408
[1870]	26/10/06	2,061	2,064	2,042	2,046	-6.0	-0.29	110,300	88,349,753,344
[1870]	26/10/05	2,081	2,083	2,051	2,052	-34.0	-1.63	87,900	88,608,841,728
[1870]	26/10/02	2,107	2,122	2,086	2,086	-37.0	-1.74	74,900	90,077,020,160
[1870]	26/10/01	2,112	2,131	2,093	2,123	+2.0	+0.09	137,500	91,674,738,688
[1870]	26/09/30	2,104	2,124	2,090	2,121	+33.0	+1.58	104,500	91,588,378,624
[1870]	26/09/29	2,117	2,120	2,082	2,088	-88.0	-4.04	164,500	90,163,380,224
[1870]	26/09/28	2,200	2,200	2,169	2,176	-12.0	-0.55	190,900	93,963,370,496
[1870]	26/09/25	2,187	2,196	2,173	2,188	+14.0	+0.64	126,300	94,481,547,264
[1870]	26/09/24	2,198	2,198	2,173	2,174	-19.0	-0.87	108,700	93,877,010,432
[1870]	26/09/18	2,190	2,200	2,174	2,193	0	+0.00	135,200	94,697,455,616
[1870]	26/09/17	2,177	2,195	2,177	2,193	+31.0	+1.43	87,300	94,697,455,616
[1870]	26/09/16	2,140	2,171	2,140	2,162	+30.0	+1.41	117,400	93,358,825,472
[1870]	26/09/15	2,130	2,135	2,116	2,132	-2.0	-0.09	153,800	92,063,375,360
[1870]	26/09/14	2,104	2,136	2,104	2,134	+30.0	+1.43	62,300	92,149,735,424
[1870]	26/09/11	2,095	2,114	2,081	2,104	-10.0	-0.47	105,400	90,854,285,312
[1870]	26/09/10	2,106	2,115	2,093	2,114	-7.0	-0.33	95,000	91,286,102,016
[1870]	26/09/09	2,118	2,135	2,105	2,121	+1.0	+0.05	72,300	91,588,378,624
[1870]	26/09/08	2,130	2,137	2,119	2,120	-12.0	-0.56	80,400	91,545,198,592
[1870]	26/09/07	2,146	2,154	2,132	2,132	-5.0	-0.23	99,600	92,063,375,360
[1870]	26/09/04	2,158	2,158	2,128	2,137	-16.0	-0.74	124,500	92,279,283,712
[1870]	26/09/03	2,168	2,173	2,147	2,153	-14.0	-0.65	148,600	92,970,188,800
[1870]	26/09/02	2,235	2,250	2,165	2,167	-81.0	-3.60	272,100	93,574,733,824
[1870]	26/09/01	2,217	2,255	2,212	2,248	+22.0	+0.99	190,200	97,072,455,680
[1870]	26/08/31	2,200	2,227	2,185	2,226	+32.0	+1.46	190,200	96,122,454,016
[1870]	26/08/28	2,182	2,197	2,172	2,194	+12.0	+0.55	167,900	94,740,643,840
[1870]	26/08/27	2,185	2,197	2,168	2,182	+1.0	+0.05	146,200	94,222,458,880
[1870]	26/08/26	2,153	2,188	2,153	2,181	+28.0	+1.30	110,100	94,179,278,848
[1870]	26/08/25	2,160	2,171	2,148	2,153	+3.0	+0.14	142,600	92,970,188,800
[1870]	26/08/24	2,143	2,166	2,130	2,150	+12.0	+0.56	133,100	92,840,648,704
[1870]	26/08/21	2,110	2,142	2,107	2,138	+31.0	+1.47	152,900	92,322,463,744
[1870]	26/08/20	2,105	2,107	2,085	2,107	+23.0	+1.10	120,800	90,983,833,600
[1870]	26/08/19	2,120	2,120	2,073	2,084	-41.0	-1.93	188,600	89,990,651,904
[1870]	26/08/18	2,100	2,131	2,096	2,125	+11.0	+0.52	150,200	91,761,106,944
[1870]	26/08/17	2,075	2,129	2,071	2,114	+46.0	+2.22	162,200	91,286,102,016
[1870]	26/08/14	2,046	2,073	2,043	2,068	+7.0	+0.34	89,900	89,299,746,816
[1870]	26/08/13	2,039	2,061	2,029	2,061	+26.0	+1.28	121,500	88,997,478,400
[1870]	26/08/12	2,046	2,071	2,030	2,035	-7.0	-0.34	160,300	87,874,789,376
[1870]	26/08/10	2,032	2,075	2,025	2,042	+50.0	+2.51	322,600	88,177,065,984
[1870]	26/08/07	1,900	2,026	1,865	1,992	+99.0	+5.23	532,900	86,017,974,272
[1870]	26/08/06	1,901	1,909	1,884	1,893	+3.0	+0.16	180,000	81,742,987,264
[1870]	26/08/05	1,886	1,890	1,874	1,890	+14.0	+0.75	93,100	81,613,447,168
[1870]	26/08/04	1,883	1,892	1,875	1,876	-11.0	-0.58	128,200	81,008,902,144
[1870]	26/08/03	1,905	1,905	1,867	1,887	-21.0	-1.10	154,700	81,483,898,880
[1870]	26/07/31	1,936	1,936	1,905	1,908	-28.0	-1.45	130,100	82,390,712,320
[1870]	26/07/30	1,930	1,945	1,918	1,936	-10.0	-0.51	142,600	83,599,802,368
[1870]	26/07/29	1,961	1,965	1,924	1,946	+10.0	+0.52	172,000	84,031,619,072
[1870]	26/07/28	1,942	1,947	1,924	1,936	-6.0	-0.31	136,600	83,599,802,368
[1870]	26/07/27	1,936	1,948	1,919	1,942	+22.0	+1.15	108,100	83,858,890,752
[1870]	26/07/24	1,908	1,924	1,900	1,920	+8.0	+0.42	95,800	82,908,897,280
[1870]	26/07/23	1,920	1,922	1,907	1,912	-4.0	-0.21	101,500	82,563,440,640
[1870]	26/07/22	1,917	1,923	1,903	1,916	+10.0	+0.52	126,300	82,736,168,960
[1870]	26/07/21	1,880	1,910	1,880	1,906	+32.0	+1.71	159,900	82,304,352,256
[1870]	26/07/17	1,871	1,888	1,852	1,874	-2	-0.11	210,000	-
[1870]	26/07/16	1,880	1,902	1,873	1,876	+1	+0.05	133,100	-
[1870]	26/07/15	1,877	1,888	1,866	1,875	+20	+1.08	98,400	-
[1870]	26/07/14	1,856	1,864	1,849	1,855	+12	+0.65	73,500	-
[1870]	26/07/13	1,872	1,881	1,843	1,843	-19	-1.02	131,900	-
[1870]	26/07/10	1,865	1,870	1,857	1,862	-1	-0.05	90,100	-
[1870]	26/07/09	1,867	1,872	1,855	1,863	-5	-0.27	95,500	-
[1870]	26/07/08	1,866	1,882	1,862	1,868	-17	-0.90	176,700	-
[1870]	26/07/07	1,877	1,906	1,877	1,885	+9	+0.48	158,200	-
[1870]	26/07/06	1,850	1,876	1,838	1,876	+46	+2.51	147,600	-
[1870]	26/07/03	1,848	1,857	1,826	1,830	-1	-0.05	123,600	-
[1870]	26/07/02	1,823	1,846	1,820	1,831	+16	+0.88	104,000	-
[1870]	26/07/01	1,820	1,834	1,812	1,815	-4	-0.22	104,500	-
[1870]	26/06/30	1,833	1,842	1,816	1,819	-14	-0.76	119,000	-
[1870]	26/06/29	1,820	1,840	1,817	1,833	+22	+1.21	139,400	-
[1870]	26/06/26	1,796	1,813	1,789	1,811	+22	+1.23	103,800	-
[1870]	26/06/25	1,810	1,810	1,788	1,789	+1	+0.06	136,700	-
[1870]	26/06/24	1,797	1,810	1,786	1,788	-8	-0.45	123,700	-
[1870]	26/06/23	1,840	1,843	1,796	1,796	-30	-1.64	197,100	-
[1870]	26/06/22	1,848	1,851	1,824	1,826	-22	-1.19	100,300	-
[1870]	26/06/19	1,851	1,865	1,841	1,848	-3	-0.16	104,200	-
[1870]	26/06/18	1,856	1,881	1,846	1,851	-3	-0.16	152,600	-
[1870]	26/06/17	1,844	1,869	1,830	1,854	+23	+1.26	164,200	-
[1870]	26/06/16	1,849	1,851	1,811	1,831	-24	-1.29	236,400	-
[1870]	26/06/15	1,849	1,872	1,845	1,855	+32	+1.76	109,100	-
[1870]	26/06/12	1,820	1,834	1,814	1,823	+9	+0.50	106,000	-
[1870]	26/06/11	1,815	1,816	1,780	1,814	-1	-0.06	132,700	-
[1870]	26/06/10	1,803	1,827	1,800	1,815	+15	+0.83	133,700	-
[1870]	26/06/09	1,824	1,833	1,799	1,800	-3	-0.17	149,400	-
[1870]	26/06/08	1,804	1,811	1,784	1,803	-24	-1.31	182,400	-
[1870]	26/06/05	1,813	1,845	1,809	1,827	+31	+1.73	116,600	-
[1870]	26/06/04	1,790	1,814	1,788	1,796	-15	-0.83	127,000	-
[1870]	26/06/03	1,800	1,815	1,785	1,811	+5	+0.28	191,700	-
[1870]	26/06/02	1,835	1,835	1,791	1,806	-49	-2.64	249,200	-
[1870]	26/06/01	1,885	1,887	1,848	1,855	-21	-1.12	260,700	-
[1870]	26/05/29	1,866	1,890	1,861	1,876	+15	+0.81	127,400	-
[1870]	26/05/28	1,859	1,877	1,844	1,861	-3	-0.16	154,200	-
[1870]	26/05/27	1,860	1,874	1,850	1,864	+12	+0.65	256,900	-
[1870]	26/05/26	1,850	1,875	1,832	1,852	+5	+0.27	154,000	-
[1870]	26/05/25	1,868	1,880	1,834	1,847	0	0.00	208,300	-
[1870]	26/05/22	1,875	1,877	1,825	1,847	-24.0	-1.28	165,900	-
[1870]	26/05/21	1,863	1,875	1,856	1,871	+36.0	+1.96	204,700	-
[1870]	26/05/20	1,870	1,870	1,816	1,835	-46.0	-2.45	296,900	-
[1870]	26/05/19	1,900	1,912	1,878	1,881	-12.0	-0.63	245,300	-
[1870]	26/05/18	1,890	1,900	1,866	1,893	+5.0	+0.26	298,600	-
[1870]	26/05/15	1,901	1,908	1,866	1,888	-2.0	-0.11	252,000	-
[1870]	26/05/14	1,890	1,910	1,881	1,890	-4.0	-0.21	242,000	-
[1870]	26/05/13	1,950	1,958	1,881	1,894	-89.0	-4.49	660,200	-
[1870]	26/05/12	2,121	2,162	1,910	1,983	-135.0	-6.37	589,000	-
[1870]	26/05/11	2,138	2,146	2,116	2,118	-34.0	-1.58	157,200	-
[1870]	26/05/08	2,145	2,157	2,120	2,152	-5.0	-0.23	123,400	-
[1870]	26/05/07	2,152	2,169	2,146	2,157	+35.0	+1.65	119,900	-
[1870]	26/05/01	2,138	2,141	2,120	2,122	-10.0	-0.47	108,600	-
[1870]	26/04/30	2,158	2,162	2,109	2,132	-58.0	-2.65	173,700	-
[1870]	26/04/28	2,185	2,198	2,169	2,190	+15.0	+0.69	185,900	-
[1870]	26/04/27	2,130	2,202	2,122	2,175	+51	+2.40	344,900	-
[1870]	26/04/24	2,045	2,134	2,000	2,124	+81	+3.96	495,000	-
[1870]	26/04/23	2,010	2,043	2,001	2,043	+24	+1.19	162,000	-
[1870]	26/04/22	2,047	2,048	2,006	2,019	-29	-1.42	167,000	-
[1870]	26/04/21	2,056	2,071	2,048	2,048	-6	-0.29	116,300	-
[1870]	26/04/20	2,070	2,082	2,051	2,054	-21	-1.01	148,800	-
[1870]	26/04/17	2,080	2,092	2,040	2,075	-14	-0.67	214,600	-
[1870]	26/04/16	2,088	2,093	2,078	2,089	0	0.00	137,400	-
[1870]	26/04/15	2,108	2,118	2,078	2,089	-1	-0.05	92,600	-
[1870]	26/04/14	2,100	2,109	2,083	2,090	-6	-0.29	91,200	-
[1870]	26/04/13	2,085	2,108	2,077	2,096	0	0.00	123,000	-
[1870]	26/04/10	2,140	2,151	2,085	2,096	-37	-1.73	122,400	-
[1870]	26/04/09	2,190	2,192	2,133	2,133	-41	-1.89	112,300	-
[1870]	26/04/08	2,154	2,174	2,146	2,174	+59	+2.79	132,000	-
[1870]	26/04/07	2,125	2,139	2,101	2,115	-7	-0.33	97,900	-
[1870]	26/04/06	2,139	2,152	2,122	2,122	-25	-1.16	74,300	-
[1870]	26/04/03	2,152	2,167	2,138	2,147	-12	-0.56	81,500	-
[1870]	26/04/02	2,168	2,218	2,153	2,159	+8	+0.37	172,400	-
[1870]	26/04/01	2,132	2,151	2,105	2,151	+69	+3.31	116,200	-
[1870]	26/03/31	2,053	2,096	2,046	2,082	-2	-0.10	158,700	-
[1870]	26/03/30	2,004	2,084	2,003	2,084	-58	-2.71	185,000	-
[1870]	26/03/27	2,130	2,154	2,128	2,142	+9	+0.42	170,200	-
[1870]	26/03/26	2,169	2,169	2,113	2,133	-24	-1.11	132,800	-
[1870]	26/03/25	2,167	2,177	2,155	2,157	+23	+1.08	111,000	-
[1870]	26/03/24	2,122	2,134	2,103	2,134	+60	+2.89	221,200	-
[1870]	26/03/23	2,084	2,084	2,031	2,074	-60	-2.81	244,100	-
[1870]	26/03/19	2,162	2,165	2,124	2,134	-69	-3.13	191,700	-
[1870]	26/03/18	2,171	2,203	2,162	2,203	+48	+2.23	125,400	-
[1870]	26/03/17	2,160	2,169	2,143	2,155	+8	+0.37	76,500	-
[1870]	26/03/16	2,152	2,165	2,128	2,147	-17	-0.79	115,700	-
[1870]	26/03/13	2,151	2,181	2,151	2,164	-30	-1.37	117,700	-
[1870]	26/03/12	2,203	2,214	2,178	2,194	-31	-1.39	165,000	-
[1870]	26/03/11	2,251	2,268	2,225	2,225	+12	+0.54	114,400	-
[1870]	26/03/10	2,220	2,243	2,195	2,213	+33	+1.51	127,500	-
[1870]	26/03/09	2,112	2,186	2,107	2,180	-82	-3.63	219,900	-
[1870]	26/03/06	2,267	2,270	2,223	2,262	-32	-1.39	142,500	-
[1870]	26/03/05	2,311	2,343	2,273	2,294	+37	+1.64	195,900	-
[1870]	26/03/04	2,310	2,321	2,212	2,257	-128	-5.37	234,700	-
[1870]	26/03/03	2,448	2,464	2,381	2,385	-87	-3.52	178,000	-
[1870]	26/03/02	2,482	2,482	2,422	2,472	-58	-2.29	192,400	-
[1870]	26/02/27	2,480	2,531	2,477	2,530	+55	+2.22	162,500	-
[1870]	26/02/26	2,473	2,496	2,463	2,475	+10	+0.41	106,700	-
[1870]	26/02/25	2,464	2,477	2,438	2,465	-5	-0.20	115,500	-
[1870]	26/02/24	2,472	2,478	2,420	2,470	-2	-0.08	123,700	-
[1870]	26/02/20	2,485	2,491	2,438	2,472	-13	-0.52	88,200	-
[1870]	26/02/19	2,462	2,493	2,445	2,485	+5	+0.20	117,100	-
[1870]	26/02/18	2,402	2,480	2,402	2,480	+73	+3.03	210,800	-
[1870]	26/02/17	2,416	2,431	2,402	2,407	-38	-1.55	101,400	-
[1870]	26/02/16	2,406	2,448	2,384	2,445	+39	+1.62	186,000	-
[1870]	26/02/13	2,482	2,498	2,401	2,406	-76	-3.06	184,800	-
[1870]	26/02/12	2,449	2,510	2,426	2,482	+39	+1.60	199,600	-
[1870]	26/02/10	2,430	2,477	2,388	2,443	+33	+1.37	266,800	-
[1870]	26/02/09	2,500	2,534	2,393	2,410	+10	+0.42	745,900	-
[1870]	26/02/06	2,358	2,410	2,351	2,400	+44	+1.87	123,500	-
[1870]	26/02/05	2,374	2,374	2,336	2,356	+1	+0.04	93,900	-
[1870]	26/02/04	2,364	2,375	2,351	2,355	-8	-0.34	93,800	-
[1870]	26/02/03	2,330	2,369	2,323	2,363	+42	+1.81	119,400	-
[1870]	26/02/02	2,345	2,377	2,317	2,321	+1	+0.04	106,200	-
[1870]	26/01/30	2,320	2,324	2,295	2,320	-6	-0.26	86,800	-
[1870]	26/01/29	2,320	2,336	2,260	2,326	-1	-0.04	135,400	-
[1870]	26/01/28	2,370	2,371	2,327	2,327	-62	-2.60	84,800	-
[1870]	26/01/27	2,396	2,407	2,367	2,389	-13	-0.54	86,800	-
[1870]	26/01/26	2,417	2,422	2,386	2,402	-51	-2.08	133,000	-
[1870]	26/01/23	2,455	2,477	2,444	2,453	+9	+0.37	99,600	-
[1870]	26/01/22	2,435	2,462	2,418	2,444	+12	+0.49	104,100	-
[1870]	26/01/21	2,400	2,437	2,390	2,432	-1	-0.04	112,300	-
[1870]	26/01/20	2,461	2,463	2,421	2,433	-34	-1.38	91,800	-
[1870]	26/01/19	2,494	2,504	2,456	2,467	-31	-1.24	84,400	-
[1870]	26/01/16	2,450	2,498	2,433	2,498	+43	+1.75	134,600	-
[1870]	26/01/15	2,450	2,466	2,444	2,455	+5	+0.20	82,900	-
[1870]	26/01/14	2,431	2,450	2,425	2,450	+24	+0.99	87,000	-
[1870]	26/01/13	2,441	2,454	2,418	2,426	+35	+1.46	150,300	-
[1870]	26/01/09	2,403	2,403	2,367	2,391	+11	+0.46	93,800	-
[1870]	26/01/08	2,358	2,420	2,356	2,380	+15	+0.63	166,100	-
[1870]	26/01/07	2,354	2,394	2,352	2,365	-15	-0.63	99,100	-
[1870]	26/01/06	2,342	2,385	2,334	2,380	+58	+2.50	120,600	-
[1870]	26/01/05	2,350	2,369	2,322	2,322	-11	-0.47	101,500	-
[1870]	25/12/30	2,357	2,372	2,333	2,333	-19	-0.81	74,500	-
[1870]	25/12/29	2,360	2,374	2,332	2,352	-1	-0.04	82,400	-
[1870]	25/12/26	2,352	2,379	2,346	2,353	+5	+0.21	92,800	-
[1870]	25/12/25	2,348	2,355	2,332	2,348	+25	+1.08	75,800	-
[1870]	25/12/24	2,345	2,355	2,317	2,323	-16	-0.68	86,500	-
[1870]	25/12/23	2,355	2,355	2,329	2,339	-1	-0.04	98,300	-
[1870]	25/12/22	2,357	2,369	2,326	2,340	-2	-0.09	145,300	-
[1870]	25/12/19	2,315	2,342	2,303	2,342	+27	+1.17	130,000	-
[1870]	25/12/18	2,256	2,315	2,255	2,315	+34	+1.49	150,800	-
[1870]	25/12/17	2,310	2,313	2,271	2,281	-26	-1.13	102,900	-
[1870]	25/12/16	2,287	2,324	2,279	2,307	+22	+0.96	191,300	-
[1870]	25/12/15	2,250	2,285	2,210	2,285	-6	-0.26	224,100	-
[1870]	25/12/12	2,288	2,318	2,266	2,291	+45	+2.00	144,900	-
[1870]	25/12/11	2,273	2,274	2,244	2,246	-9	-0.40	96,600	-
[1870]	25/12/10	2,270	2,277	2,250	2,255	-3	-0.13	95,400	-
[1870]	25/12/09	2,298	2,320	2,242	2,258	-45	-1.95	130,800	-
[1870]	25/12/08	2,249	2,305	2,246	2,303	+58	+2.58	208,100	-
[1870]	25/12/05	2,278	2,290	2,235	2,245	-33	-1.45	200,100	-
[1870]	25/12/04	2,250	2,282	2,241	2,278	+23	+1.02	147,200	-
[1870]	25/12/03	2,247	2,275	2,234	2,255	+9	+0.40	159,700	-
[1870]	25/12/02	2,305	2,305	2,228	2,246	-60	-2.60	163,500	-
[1870]	25/12/01	2,337	2,350	2,285	2,306	-23	-0.99	165,600	-
[1870]	25/11/28	2,276	2,338	2,275	2,329	+54	+2.37	225,200	-
[1870]	25/11/27	2,265	2,285	2,254	2,275	+25	+1.11	122,000	-
[1870]	25/11/26	2,225	2,250	2,219	2,250	+45	+2.04	175,000	-
[1870]	25/11/25	2,198	2,207	2,169	2,205	+16	+0.73	138,300	-
[1870]	25/11/21	2,112	2,189	2,112	2,189	+70	+3.30	163,100	-
[1870]	25/11/20	2,140	2,165	2,112	2,119	-5	-0.24	184,100	-
[1870]	25/11/19	2,109	2,125	2,088	2,124	+22	+1.05	163,000	-
[1870]	25/11/18	2,101	2,126	2,090	2,102	-12	-0.57	176,900	-
[1870]	25/11/17	2,099	2,124	2,078	2,114	+30	+1.44	181,000	-
[1870]	25/11/14	2,100	2,117	2,084	2,084	-39	-1.84	213,900	-
[1870]	25/11/13	2,114	2,139	2,110	2,123	+15	+0.71	114,200	-
[1870]	25/11/12	2,109	2,117	2,085	2,108	0	0.00	170,200	-
[1870]	25/11/11	2,103	2,108	2,070	2,108	0	0.00	267,300	-
[1870]	25/11/10	2,132	2,138	2,105	2,108	-28	-1.31	182,000	-
[1870]	25/11/07	2,156	2,160	2,115	2,136	-43	-1.97	308,900	-
[1870]	25/11/06	2,208	2,250	2,086	2,179	-9	-0.41	896,300	-
[1870]	25/11/05	2,190	2,200	2,111	2,188	-11	-0.50	245,500	-
[1870]	25/11/04	2,169	2,214	2,159	2,199	+16	+0.73	127,400	-
[1870]	25/10/31	2,200	2,200	2,160	2,183	+7	+0.32	150,300	-
[1870]	25/10/30	2,185	2,206	2,173	2,176	+3	+0.14	876,000	-
[1870]	25/10/29	2,250	2,261	2,164	2,173	-85	-3.76	306,200	-
[1870]	25/10/28	2,292	2,348	2,237	2,258	-36	-1.57	656,300	-
[1870]	25/10/27	2,294	2,305	2,279	2,294	+40	+1.77	150,700	-
[1870]	25/10/24	2,262	2,265	2,240	2,254	+1	+0.04	101,000	-
[1870]	25/10/23	2,214	2,257	2,207	2,253	+37	+1.67	145,700	-
[1870]	25/10/22	2,170	2,216	2,152	2,216	+57	+2.64	143,900	-
[1870]	25/10/21	2,194	2,204	2,148	2,159	-30	-1.37	138,500	-
[1870]	25/10/20	2,188	2,202	2,178	2,189	+22	+1.02	85,900	-
[1870]	25/10/17	2,161	2,179	2,151	2,167	0	0.00	92,300	-
[1870]	25/10/16	2,170	2,177	2,144	2,167	+10	+0.46	85,300	-
[1870]	25/10/15	2,134	2,166	2,131	2,157	+42	+1.99	61,300	-
[1870]	25/10/14	2,093	2,140	2,080	2,115	-10	-0.47	154,200	-
[1870]	25/10/10	2,165	2,168	2,122	2,125	-58	-2.66	124,400	-
[1870]	25/10/09	2,185	2,200	2,159	2,183	-3	-0.14	146,900	-
[1870]	25/10/08	2,220	2,257	2,185	2,186	-32	-1.44	178,900	-
[1870]	25/10/07	2,235	2,255	2,203	2,218	+3	+0.14	233,100	-
[1870]	25/10/06	2,184	2,219	2,161	2,215	+102	+4.83	211,800	-
[1870]	25/10/03	2,126	2,154	2,105	2,113	-24	-1.12	176,800	-
[1870]	25/10/02	2,158	2,173	2,112	2,137	-31	-1.43	104,800	-
[1870]	25/10/01	2,237	2,237	2,159	2,168	-76	-3.39	157,500	-
[1870]	25/09/30	2,255	2,285	2,230	2,244	-35	-1.54	105,700	-
[1870]	25/09/29	2,273	2,286	2,253	2,279	-38	-1.64	122,300	-
[1870]	25/09/26	2,288	2,323	2,285	2,317	+41	+1.80	132,400	-
[1870]	25/09/25	2,286	2,297	2,271	2,276	-10	-0.44	95,500	-
[1870]	25/09/24	2,281	2,289	2,258	2,286	-2	-0.09	110,500	-
[1870]	25/09/22	2,300	2,315	2,284	2,288	-4	-0.17	113,800	-
[1870]	25/09/19	2,260	2,299	2,257	2,292	+43	+1.91	179,800	-
[1870]	25/09/18	2,225	2,250	2,215	2,249	+18	+0.81	131,200	-
[1870]	25/09/17	2,250	2,250	2,218	2,231	-27	-1.20	145,100	-
[1870]	25/09/16	2,275	2,290	2,250	2,258	-13	-0.57	129,100	-
[1870]	25/09/12	2,301	2,303	2,268	2,271	-19	-0.83	104,600	-
[1870]	25/09/11	2,301	2,313	2,281	2,290	-6	-0.26	115,600	-
[1870]	25/09/10	2,255	2,302	2,255	2,296	+33	+1.46	126,200	-
[1870]	25/09/09	2,290	2,305	2,253	2,263	-15	-0.66	141,400	-
[1870]	25/09/08	2,250	2,287	2,241	2,278	+20	+0.89	163,200	-
[1870]	25/09/05	2,261	2,273	2,240	2,258	+2	+0.09	207,400	-