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
[1871]	26/10/29	2,278	2,410	2,277	2,380	+136.0	+6.06	835,800	111,430,254,592
[1871]	26/10/28	2,140	2,258	2,132	2,244	+123.0	+5.80	482,800	105,062,817,792
[1871]	26/10/27	2,096	2,122	2,093	2,121	+39.0	+1.87	154,600	99,304,022,016
[1871]	26/10/26	2,062	2,096	2,062	2,082	+20.0	+0.97	105,400	97,478,066,176
[1871]	26/10/23	2,066	2,071	2,029	2,062	-5.0	-0.24	125,600	96,541,679,616
[1871]	26/10/22	2,069	2,071	2,042	2,067	+6.0	+0.29	88,600	96,775,774,208
[1871]	26/10/21	2,047	2,077	2,046	2,061	+20.0	+0.98	76,900	96,494,854,144
[1871]	26/10/20	2,118	2,118	2,041	2,041	-77.0	-3.64	141,600	95,558,467,584
[1871]	26/10/19	2,102	2,130	2,072	2,118	+2.0	+0.09	165,800	99,163,561,984
[1871]	26/10/16	2,070	2,116	2,049	2,116	+89.0	+4.39	186,000	99,069,927,424
[1871]	26/10/15	2,061	2,073	2,027	2,027	-74.0	-3.52	152,100	94,902,992,896
[1871]	26/10/14	2,080	2,115	2,056	2,101	+8.0	+0.38	187,900	98,367,635,456
[1871]	26/10/13	2,054	2,093	2,037	2,093	+51.0	+2.50	150,600	97,993,080,832
[1871]	26/10/09	2,023	2,042	2,006	2,042	+22.0	+1.09	144,600	95,605,284,864
[1871]	26/10/08	2,032	2,032	1,962	2,020	-23.0	-1.13	194,400	94,575,263,744
[1871]	26/10/07	2,050	2,077	2,039	2,043	-7.0	-0.34	93,000	95,652,110,336
[1871]	26/10/06	2,041	2,070	2,036	2,050	+9.0	+0.44	98,800	95,979,847,680
[1871]	26/10/05	2,089	2,089	2,035	2,041	-41.0	-1.97	147,100	95,558,467,584
[1871]	26/10/02	2,098	2,115	2,082	2,082	-31.0	-1.47	82,400	97,478,066,176
[1871]	26/10/01	2,124	2,129	2,086	2,113	-44.0	-2.04	112,200	98,929,467,392
[1871]	26/09/30	2,124	2,171	2,116	2,157	+36.0	+1.70	166,300	100,989,526,016
[1871]	26/09/29	2,165	2,165	2,121	2,121	-99.0	-4.46	119,200	99,304,022,016
[1871]	26/09/28	2,230	2,230	2,199	2,220	+14.0	+0.63	151,000	103,939,145,728
[1871]	26/09/25	2,207	2,219	2,185	2,206	-9.0	-0.41	88,900	103,283,679,232
[1871]	26/09/24	2,208	2,233	2,185	2,215	+34.0	+1.56	111,700	103,705,051,136
[1871]	26/09/18	2,191	2,191	2,170	2,181	-19.0	-0.86	86,200	102,113,189,888
[1871]	26/09/17	2,171	2,221	2,171	2,200	+32.0	+1.48	79,000	103,002,759,168
[1871]	26/09/16	2,135	2,188	2,135	2,168	+38.0	+1.78	121,800	101,504,540,672
[1871]	26/09/15	2,157	2,157	2,117	2,130	-23.0	-1.07	72,400	99,725,402,112
[1871]	26/09/14	2,139	2,153	2,125	2,153	+16.0	+0.75	89,200	100,802,248,704
[1871]	26/09/11	2,116	2,166	2,108	2,137	-27.0	-1.25	151,300	100,053,131,264
[1871]	26/09/10	2,201	2,220	2,160	2,164	-72.0	-3.22	122,700	101,317,263,360
[1871]	26/09/09	2,204	2,244	2,193	2,236	+30.0	+1.36	54,800	104,688,254,976
[1871]	26/09/08	2,190	2,257	2,180	2,206	+7.0	+0.32	70,600	103,283,679,232
[1871]	26/09/07	2,213	2,218	2,186	2,199	+14.0	+0.64	85,400	102,955,941,888
[1871]	26/09/04	2,196	2,196	2,160	2,185	0	+0.00	99,300	102,300,467,200
[1871]	26/09/03	2,249	2,249	2,185	2,185	-60.0	-2.67	136,200	102,300,467,200
[1871]	26/09/02	2,299	2,328	2,240	2,245	-86.0	-3.69	111,700	105,109,635,072
[1871]	26/09/01	2,295	2,339	2,284	2,331	+35.0	+1.52	91,200	109,136,101,376
[1871]	26/08/31	2,324	2,324	2,286	2,296	-38.0	-1.63	82,100	107,497,422,848
[1871]	26/08/28	2,357	2,360	2,322	2,334	-14.0	-0.60	84,600	109,276,561,408
[1871]	26/08/27	2,384	2,398	2,340	2,348	-27.0	-1.14	72,700	109,932,036,096
[1871]	26/08/26	2,378	2,407	2,375	2,375	-3.0	-0.13	89,500	111,196,160,000
[1871]	26/08/25	2,322	2,385	2,322	2,378	+56.0	+2.41	84,600	111,336,620,032
[1871]	26/08/24	2,324	2,334	2,301	2,322	+6.0	+0.26	67,300	108,714,729,472
[1871]	26/08/21	2,309	2,327	2,282	2,316	-23.0	-0.98	66,200	108,433,817,600
[1871]	26/08/20	2,291	2,339	2,288	2,339	+52.0	+2.27	85,800	109,510,664,192
[1871]	26/08/19	2,282	2,336	2,260	2,287	-34.0	-1.46	98,400	107,076,050,944
[1871]	26/08/18	2,341	2,355	2,314	2,321	0	+0.00	57,900	108,667,912,192
[1871]	26/08/17	2,326	2,378	2,312	2,321	+9.0	+0.39	59,400	108,667,912,192
[1871]	26/08/14	2,312	2,347	2,294	2,312	0	+0.00	57,500	108,246,532,096
[1871]	26/08/13	2,287	2,317	2,276	2,312	+28.0	+1.23	89,700	108,246,532,096
[1871]	26/08/12	2,313	2,332	2,282	2,284	-23.0	-1.00	64,800	106,935,615,488
[1871]	26/08/10	2,298	2,330	2,267	2,307	+22.0	+0.96	95,400	108,012,470,272
[1871]	26/08/07	2,302	2,318	2,245	2,285	-17.0	-0.74	76,600	106,982,440,960
[1871]	26/08/06	2,284	2,348	2,260	2,302	-32.0	-1.37	138,900	107,778,367,488
[1871]	26/08/05	2,373	2,380	2,283	2,334	+61.0	+2.68	133,800	109,276,594,176
[1871]	26/08/04	2,251	2,298	2,244	2,273	-13.0	-0.57	83,300	106,420,609,024
[1871]	26/08/03	2,269	2,322	2,188	2,286	+5.0	+0.22	134,000	107,029,258,240
[1871]	26/07/31	2,283	2,355	2,240	2,281	+37.0	+1.65	82,000	106,795,163,648
[1871]	26/07/30	2,223	2,288	2,206	2,244	+20.0	+0.90	139,500	105,062,842,368
[1871]	26/07/29	2,251	2,269	2,161	2,224	+11.0	+0.50	121,200	104,126,455,808
[1871]	26/07/28	2,281	2,291	2,213	2,213	-76.0	-3.32	65,400	103,611,441,152
[1871]	26/07/27	2,275	2,289	2,234	2,289	+35.0	+1.55	66,900	107,169,718,272
[1871]	26/07/24	2,231	2,265	2,224	2,254	+9.0	+0.40	73,000	105,531,039,744
[1871]	26/07/23	2,242	2,249	2,211	2,245	+42.0	+1.91	58,900	105,109,659,648
[1871]	26/07/22	2,210	2,234	2,197	2,203	-7.0	-0.32	56,600	103,143,243,776
[1871]	26/07/21	2,157	2,220	2,141	2,210	+55.0	+2.55	64,000	103,470,981,120
[1871]	26/07/17	2,209	2,221	2,113	2,155	-77	-3.45	84,400	-
[1871]	26/07/16	2,208	2,270	2,208	2,232	0	0.00	58,400	-
[1871]	26/07/15	2,150	2,239	2,149	2,232	+76	+3.53	93,000	-
[1871]	26/07/14	2,122	2,163	2,106	2,156	+55	+2.62	81,600	-
[1871]	26/07/13	2,168	2,183	2,101	2,101	-62	-2.87	93,000	-
[1871]	26/07/10	2,199	2,205	2,162	2,163	-12	-0.55	96,100	-
[1871]	26/07/09	2,170	2,187	2,162	2,175	-22	-1.00	58,700	-
[1871]	26/07/08	2,253	2,253	2,197	2,197	-43	-1.92	98,800	-
[1871]	26/07/07	2,268	2,297	2,240	2,240	-25	-1.10	87,500	-
[1871]	26/07/06	2,250	2,293	2,245	2,265	+16	+0.71	91,400	-
[1871]	26/07/03	2,230	2,263	2,213	2,249	+3	+0.13	58,100	-
[1871]	26/07/02	2,217	2,279	2,217	2,246	+9	+0.40	104,500	-
[1871]	26/07/01	2,228	2,258	2,210	2,237	+31	+1.41	93,700	-
[1871]	26/06/30	2,202	2,223	2,162	2,206	+4	+0.18	99,500	-
[1871]	26/06/29	2,220	2,290	2,174	2,202	-13	-0.59	95,300	-
[1871]	26/06/26	2,159	2,215	2,153	2,215	+64	+2.98	98,900	-
[1871]	26/06/25	2,201	2,220	2,137	2,151	-15	-0.69	78,700	-
[1871]	26/06/24	2,273	2,273	2,161	2,166	-77	-3.43	96,300	-
[1871]	26/06/23	2,329	2,329	2,243	2,243	-68	-2.94	77,400	-
[1871]	26/06/22	2,264	2,311	2,258	2,311	+47	+2.08	82,000	-
[1871]	26/06/19	2,270	2,307	2,215	2,264	-32	-1.39	83,900	-
[1871]	26/06/18	2,329	2,381	2,281	2,296	+17	+0.75	100,700	-
[1871]	26/06/17	2,370	2,424	2,264	2,279	-41	-1.77	163,200	-
[1871]	26/06/16	2,332	2,396	2,304	2,320	-22	-0.94	219,400	-
[1871]	26/06/15	2,230	2,359	2,208	2,342	+187	+8.68	167,800	-
[1871]	26/06/12	2,146	2,172	2,123	2,155	+51	+2.42	142,900	-
[1871]	26/06/11	2,118	2,137	2,071	2,104	-27	-1.27	132,300	-
[1871]	26/06/10	2,118	2,150	2,105	2,131	+54	+2.60	149,100	-
[1871]	26/06/09	2,085	2,139	2,072	2,077	+3	+0.14	115,400	-
[1871]	26/06/08	2,075	2,106	2,061	2,074	-48	-2.26	136,900	-
[1871]	26/06/05	2,122	2,167	2,100	2,122	+41	+1.97	95,500	-
[1871]	26/06/04	2,074	2,121	2,070	2,081	+8	+0.39	110,100	-
[1871]	26/06/03	2,076	2,096	2,051	2,073	-12	-0.58	102,600	-
[1871]	26/06/02	2,078	2,097	2,052	2,085	-7	-0.33	127,600	-
[1871]	26/06/01	2,180	2,180	2,075	2,092	-97	-4.43	147,000	-
[1871]	26/05/29	2,151	2,235	2,116	2,189	+31	+1.44	160,200	-
[1871]	26/05/28	2,198	2,239	2,146	2,158	-38	-1.73	185,500	-
[1871]	26/05/27	2,172	2,205	2,151	2,196	+46	+2.14	235,400	-
[1871]	26/05/26	2,110	2,228	2,071	2,150	+46	+2.19	242,600	-
[1871]	26/05/25	2,099	2,143	2,084	2,104	+47	+2.28	145,100	-
[1871]	26/05/22	2,105	2,105	2,042	2,057	-40.0	-1.91	151,200	-
[1871]	26/05/21	2,151	2,156	2,057	2,097	-31.0	-1.46	186,400	-
[1871]	26/05/20	2,125	2,136	2,071	2,128	-16.0	-0.75	203,100	-
[1871]	26/05/19	2,233	2,250	2,103	2,144	-100.0	-4.46	309,900	-
[1871]	26/05/18	2,420	2,422	2,233	2,244	-206.0	-8.41	342,600	-
[1871]	26/05/15	2,399	2,470	2,399	2,450	+76.0	+3.20	198,300	-
[1871]	26/05/14	2,654	2,655	2,305	2,374	-303.0	-11.32	426,000	-
[1871]	26/05/13	2,722	2,730	2,667	2,677	-25.0	-0.93	82,800	-
[1871]	26/05/12	2,712	2,758	2,695	2,702	0	+0.00	131,800	-
[1871]	26/05/11	2,683	2,722	2,683	2,702	+19.0	+0.71	60,200	-
[1871]	26/05/08	2,682	2,701	2,641	2,683	-21.0	-0.78	79,200	-
[1871]	26/05/07	2,720	2,736	2,704	2,704	+27.0	+1.01	85,200	-
[1871]	26/05/01	2,715	2,718	2,661	2,677	-2.0	-0.07	48,700	-
[1871]	26/04/30	2,704	2,708	2,648	2,679	-75.0	-2.72	87,900	-
[1871]	26/04/28	2,637	2,754	2,637	2,754	+110.0	+4.16	109,300	-
[1871]	26/04/27	2,630	2,651	2,604	2,644	+2	+0.08	60,800	-
[1871]	26/04/24	2,658	2,665	2,620	2,642	-5	-0.19	61,400	-
[1871]	26/04/23	2,651	2,659	2,607	2,647	-43	-1.60	93,400	-
[1871]	26/04/22	2,668	2,696	2,651	2,690	-10	-0.37	73,700	-
[1871]	26/04/21	2,706	2,714	2,678	2,700	+20	+0.75	74,500	-
[1871]	26/04/20	2,699	2,719	2,680	2,680	-11	-0.41	88,700	-
[1871]	26/04/17	2,720	2,734	2,668	2,691	-72	-2.61	98,800	-
[1871]	26/04/16	2,770	2,773	2,732	2,763	-6	-0.22	68,200	-
[1871]	26/04/15	2,832	2,853	2,751	2,769	-47	-1.67	80,200	-
[1871]	26/04/14	2,805	2,827	2,796	2,816	+38	+1.37	84,500	-
[1871]	26/04/13	2,807	2,846	2,740	2,778	-61	-2.15	100,700	-
[1871]	26/04/10	2,892	2,907	2,832	2,839	-50	-1.73	104,600	-
[1871]	26/04/09	2,898	2,898	2,836	2,889	-9	-0.31	114,600	-
[1871]	26/04/08	2,890	2,900	2,853	2,898	+134	+4.85	118,000	-
[1871]	26/04/07	2,766	2,795	2,737	2,764	+1	+0.04	49,200	-
[1871]	26/04/06	2,758	2,800	2,747	2,763	-23	-0.83	57,800	-
[1871]	26/04/03	2,761	2,786	2,731	2,786	+54	+1.98	104,300	-
[1871]	26/04/02	2,863	2,880	2,730	2,732	-95	-3.36	134,100	-
[1871]	26/04/01	2,831	2,833	2,781	2,827	+132	+4.90	80,800	-
[1871]	26/03/31	2,673	2,739	2,653	2,695	-49	-1.79	109,000	-
[1871]	26/03/30	2,635	2,751	2,623	2,744	-110	-3.85	130,400	-
[1871]	26/03/27	2,770	2,866	2,763	2,854	+34	+1.21	176,200	-
[1871]	26/03/26	2,885	2,892	2,783	2,820	-63	-2.19	88,000	-
[1871]	26/03/25	2,890	2,912	2,871	2,883	+64	+2.27	88,500	-
[1871]	26/03/24	2,823	2,856	2,788	2,819	+128	+4.76	176,500	-
[1871]	26/03/23	2,785	2,785	2,683	2,691	-133	-4.71	237,600	-
[1871]	26/03/19	2,908	2,944	2,824	2,824	-155	-5.20	529,500	-
[1871]	26/03/18	2,885	2,979	2,885	2,979	+129	+4.53	212,300	-
[1871]	26/03/17	2,904	2,936	2,840	2,850	-7	-0.25	93,000	-
[1871]	26/03/16	2,832	2,890	2,814	2,857	-6	-0.21	169,700	-
[1871]	26/03/13	2,850	2,898	2,828	2,863	-35	-1.21	146,200	-
[1871]	26/03/12	2,941	2,976	2,876	2,898	-93	-3.11	137,000	-
[1871]	26/03/11	3,050	3,055	2,963	2,991	+41	+1.39	206,900	-
[1871]	26/03/10	2,920	3,025	2,920	2,950	+106	+3.73	122,600	-
[1871]	26/03/09	2,820	2,878	2,736	2,844	-196	-6.45	202,300	-
[1871]	26/03/06	3,050	3,080	2,993	3,040	-70	-2.25	120,900	-
[1871]	26/03/05	3,200	3,250	3,075	3,110	+25	+0.81	99,900	-
[1871]	26/03/04	3,200	3,255	3,040	3,085	-230	-6.94	196,200	-
[1871]	26/03/03	3,510	3,530	3,315	3,315	-220	-6.22	162,700	-
[1871]	26/03/02	3,440	3,550	3,300	3,535	+110	+3.21	210,800	-
[1871]	26/02/27	3,515	3,535	3,405	3,425	-75	-2.14	673,400	-
[1871]	26/02/26	3,475	3,530	3,430	3,500	+25	+0.72	143,600	-
[1871]	26/02/25	3,420	3,500	3,400	3,475	+55	+1.61	142,400	-
[1871]	26/02/24	3,365	3,435	3,320	3,420	+55	+1.63	129,500	-
[1871]	26/02/20	3,390	3,425	3,325	3,365	-35	-1.03	116,300	-
[1871]	26/02/19	3,340	3,420	3,310	3,400	+50	+1.49	94,300	-
[1871]	26/02/18	3,315	3,375	3,285	3,350	+60	+1.82	106,100	-
[1871]	26/02/17	3,260	3,315	3,220	3,290	+25	+0.77	94,000	-
[1871]	26/02/16	3,235	3,285	3,210	3,265	+55	+1.71	102,800	-
[1871]	26/02/13	3,315	3,340	3,185	3,210	-140	-4.18	132,400	-
[1871]	26/02/12	3,300	3,395	3,280	3,350	+45	+1.36	146,100	-
[1871]	26/02/10	3,330	3,390	3,285	3,305	-35	-1.05	132,400	-
[1871]	26/02/09	3,375	3,410	3,225	3,340	+140	+4.38	228,600	-
[1871]	26/02/06	3,255	3,400	3,050	3,200	-30	-0.93	290,100	-
[1871]	26/02/05	3,290	3,290	3,190	3,230	+30	+0.94	117,300	-
[1871]	26/02/04	3,160	3,230	3,130	3,200	+40	+1.27	97,400	-
[1871]	26/02/03	3,100	3,160	3,090	3,160	+115	+3.78	106,500	-
[1871]	26/02/02	3,075	3,135	3,045	3,045	+10	+0.33	113,300	-
[1871]	26/01/30	3,045	3,080	3,005	3,035	-55	-1.78	107,700	-
[1871]	26/01/29	3,085	3,120	3,015	3,090	+25	+0.82	107,100	-
[1871]	26/01/28	3,180	3,180	3,015	3,065	-130	-4.07	177,400	-
[1871]	26/01/27	3,125	3,195	3,100	3,195	+25	+0.79	74,100	-
[1871]	26/01/26	3,185	3,230	3,150	3,170	-60	-1.86	91,800	-
[1871]	26/01/23	3,210	3,275	3,180	3,230	+30	+0.94	103,400	-
[1871]	26/01/22	3,160	3,225	3,135	3,200	+60	+1.91	116,400	-
[1871]	26/01/21	3,085	3,180	3,080	3,140	-15	-0.48	87,000	-
[1871]	26/01/20	3,165	3,190	3,125	3,155	-25	-0.79	95,100	-
[1871]	26/01/19	3,160	3,215	3,140	3,180	+20	+0.63	125,300	-
[1871]	26/01/16	3,115	3,165	3,090	3,160	+25	+0.80	85,900	-
[1871]	26/01/15	3,085	3,195	3,080	3,135	+55	+1.79	120,800	-
[1871]	26/01/14	3,060	3,130	3,050	3,080	+10	+0.33	114,500	-
[1871]	26/01/13	3,075	3,080	2,980	3,070	+102	+3.44	150,500	-
[1871]	26/01/09	2,983	3,000	2,903	2,968	-5	-0.17	147,100	-
[1871]	26/01/08	2,934	3,020	2,922	2,973	+37	+1.26	139,800	-
[1871]	26/01/07	2,901	2,952	2,892	2,936	+15	+0.51	151,500	-
[1871]	26/01/06	2,899	2,951	2,882	2,921	+45	+1.56	146,200	-
[1871]	26/01/05	2,873	2,935	2,852	2,876	+13	+0.45	165,600	-
[1871]	25/12/30	2,843	2,896	2,820	2,863	+20	+0.70	111,700	-
[1871]	25/12/29	2,865	2,888	2,796	2,843	-23	-0.80	212,400	-
[1871]	25/12/26	2,881	2,920	2,859	2,866	-7	-0.24	125,800	-
[1871]	25/12/25	2,920	2,931	2,850	2,873	-63	-2.15	138,900	-
[1871]	25/12/24	2,899	2,960	2,885	2,936	+56	+1.94	186,400	-
[1871]	25/12/23	2,840	2,890	2,825	2,880	+50	+1.77	108,600	-
[1871]	25/12/22	2,865	2,874	2,829	2,830	-8	-0.28	121,200	-
[1871]	25/12/19	2,797	2,838	2,770	2,838	+58	+2.09	153,100	-
[1871]	25/12/18	2,788	2,815	2,707	2,780	-42	-1.49	237,800	-
[1871]	25/12/17	2,779	2,839	2,724	2,822	+93	+3.41	192,900	-
[1871]	25/12/16	2,876	2,876	2,665	2,729	-119	-4.18	421,900	-
[1871]	25/12/15	2,800	2,873	2,768	2,848	+10	+0.35	221,100	-
[1871]	25/12/12	2,744	2,838	2,720	2,838	+144	+5.35	227,800	-
[1871]	25/12/11	2,740	2,740	2,683	2,694	-46	-1.68	230,800	-
[1871]	25/12/10	2,700	2,766	2,690	2,740	+85	+3.20	396,600	-
[1871]	25/12/09	2,643	2,660	2,613	2,655	+62	+2.39	243,400	-
[1871]	25/12/08	2,553	2,593	2,542	2,593	+62	+2.45	209,200	-
[1871]	25/12/05	2,500	2,546	2,486	2,531	+37	+1.48	231,900	-
[1871]	25/12/04	2,456	2,506	2,446	2,494	+45	+1.84	181,800	-
[1871]	25/12/03	2,402	2,458	2,376	2,449	+76	+3.20	174,000	-
[1871]	25/12/02	2,483	2,492	2,361	2,373	-99	-4.00	306,400	-
[1871]	25/12/01	2,396	2,495	2,387	2,472	+69	+2.87	324,000	-
[1871]	25/11/28	2,315	2,415	2,303	2,403	+90	+3.89	174,300	-
[1871]	25/11/27	2,269	2,322	2,263	2,313	+48	+2.12	110,800	-
[1871]	25/11/26	2,233	2,280	2,233	2,265	+30	+1.34	102,000	-
[1871]	25/11/25	2,245	2,245	2,209	2,235	-9	-0.40	91,900	-
[1871]	25/11/21	2,171	2,254	2,171	2,244	+44	+2.00	104,900	-
[1871]	25/11/20	2,178	2,214	2,156	2,200	+46	+2.14	107,700	-
[1871]	25/11/19	2,137	2,178	2,101	2,154	+35	+1.65	168,500	-
[1871]	25/11/18	2,151	2,187	2,100	2,119	-57	-2.62	188,000	-
[1871]	25/11/17	2,138	2,180	2,134	2,176	+45	+2.11	144,400	-
[1871]	25/11/14	2,133	2,154	2,106	2,131	-5	-0.23	122,000	-
[1871]	25/11/13	2,131	2,176	2,109	2,136	+21	+0.99	215,100	-
[1871]	25/11/12	2,110	2,129	2,029	2,115	+55	+2.67	477,600	-
[1871]	25/11/11	1,859	2,136	1,823	2,060	+161	+8.48	770,800	-
[1871]	25/11/10	1,870	1,900	1,869	1,899	+41	+2.21	109,800	-
[1871]	25/11/07	1,828	1,858	1,828	1,858	+13	+0.70	82,800	-
[1871]	25/11/06	1,830	1,856	1,823	1,845	+18	+0.99	90,100	-
[1871]	25/11/05	1,816	1,836	1,784	1,827	-9	-0.49	154,100	-
[1871]	25/11/04	1,825	1,857	1,800	1,836	+25	+1.38	161,400	-
[1871]	25/10/31	1,808	1,816	1,788	1,811	+15	+0.84	92,100	-
[1871]	25/10/30	1,797	1,805	1,774	1,796	+11	+0.62	360,600	-
[1871]	25/10/29	1,815	1,837	1,785	1,785	-12	-0.67	146,800	-
[1871]	25/10/28	1,881	1,881	1,797	1,797	-100	-5.27	201,200	-
[1871]	25/10/27	1,848	1,897	1,848	1,897	+63	+3.44	122,300	-
[1871]	25/10/24	1,850	1,858	1,832	1,834	-13	-0.70	56,000	-
[1871]	25/10/23	1,845	1,847	1,823	1,847	+2	+0.11	69,300	-
[1871]	25/10/22	1,803	1,845	1,800	1,845	+49	+2.73	159,200	-
[1871]	25/10/21	1,822	1,824	1,796	1,796	-28	-1.54	119,100	-
[1871]	25/10/20	1,815	1,848	1,815	1,824	+33	+1.84	161,900	-
[1871]	25/10/17	1,779	1,798	1,776	1,791	-12	-0.67	67,900	-
[1871]	25/10/16	1,763	1,803	1,763	1,803	+42	+2.39	67,500	-
[1871]	25/10/15	1,740	1,765	1,738	1,761	+36	+2.09	56,300	-
[1871]	25/10/14	1,746	1,771	1,722	1,725	-51	-2.87	118,800	-
[1871]	25/10/10	1,800	1,801	1,776	1,776	-37	-2.04	128,300	-
[1871]	25/10/09	1,813	1,821	1,801	1,813	-8	-0.44	73,700	-
[1871]	25/10/08	1,826	1,848	1,821	1,821	-5	-0.27	95,700	-
[1871]	25/10/07	1,823	1,833	1,802	1,826	-9	-0.49	93,400	-
[1871]	25/10/06	1,840	1,854	1,827	1,835	+35	+1.94	162,800	-
[1871]	25/10/03	1,785	1,803	1,785	1,800	+15	+0.84	64,100	-
[1871]	25/10/02	1,795	1,808	1,784	1,785	-3	-0.17	78,200	-
[1871]	25/10/01	1,834	1,842	1,779	1,788	-66	-3.56	135,800	-
[1871]	25/09/30	1,835	1,854	1,828	1,854	+27	+1.48	100,900	-
[1871]	25/09/29	1,830	1,840	1,809	1,827	-33	-1.77	66,300	-
[1871]	25/09/26	1,843	1,884	1,843	1,860	+8	+0.43	150,200	-
[1871]	25/09/25	1,816	1,867	1,811	1,852	+36	+1.98	108,400	-
[1871]	25/09/24	1,825	1,834	1,816	1,816	-4	-0.22	54,800	-
[1871]	25/09/22	1,828	1,836	1,816	1,820	0	0.00	47,200	-
[1871]	25/09/19	1,830	1,840	1,815	1,820	-3	-0.16	77,500	-
[1871]	25/09/18	1,828	1,828	1,807	1,823	+6	+0.33	69,000	-
[1871]	25/09/17	1,848	1,848	1,817	1,817	-37	-2.00	96,100	-
[1871]	25/09/16	1,842	1,855	1,837	1,854	+21	+1.15	66,300	-
[1871]	25/09/12	1,852	1,869	1,832	1,833	-16	-0.87	86,100	-
[1871]	25/09/11	1,877	1,884	1,844	1,849	-28	-1.49	94,600	-
[1871]	25/09/10	1,873	1,901	1,873	1,877	+8	+0.43	58,500	-
[1871]	25/09/09	1,889	1,897	1,865	1,869	-19	-1.01	103,300	-
[1871]	25/09/08	1,888	1,892	1,870	1,888	0	0.00	94,400	-
[1871]	25/09/05	1,859	1,898	1,840	1,888	+34	+1.83	157,700	-