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
[1879]	26/10/29	2,129	2,153	2,113	2,153	+21.0	+0.98	441,700	125,927,907,328
[1879]	26/10/28	2,173	2,183	2,125	2,132	-40.0	-1.84	139,500	124,699,631,616
[1879]	26/10/27	2,191	2,191	2,162	2,172	-19.0	-0.87	136,300	127,039,209,472
[1879]	26/10/26	2,165	2,191	2,162	2,191	+13.0	+0.60	77,400	128,150,511,616
[1879]	26/10/23	2,196	2,196	2,150	2,178	-14.0	-0.64	123,300	127,390,146,560
[1879]	26/10/22	2,171	2,196	2,170	2,192	+17.0	+0.78	76,500	128,209,002,496
[1879]	26/10/21	2,196	2,200	2,173	2,175	-7.0	-0.32	59,200	127,214,682,112
[1879]	26/10/20	2,214	2,219	2,166	2,182	-35.0	-1.58	96,800	127,624,110,080
[1879]	26/10/19	2,192	2,218	2,178	2,217	+20.0	+0.91	109,800	129,671,241,728
[1879]	26/10/16	2,182	2,215	2,160	2,197	+42.0	+1.95	142,500	128,501,448,704
[1879]	26/10/15	2,154	2,168	2,140	2,155	-8.0	-0.37	120,000	126,044,889,088
[1879]	26/10/14	2,178	2,188	2,157	2,163	-19.0	-0.87	85,000	126,512,807,936
[1879]	26/10/13	2,139	2,185	2,126	2,182	+52.0	+2.44	93,600	127,624,110,080
[1879]	26/10/09	2,113	2,145	2,108	2,130	+18.0	+0.85	168,300	124,582,649,856
[1879]	26/10/08	2,136	2,136	2,071	2,112	-35.0	-1.63	226,200	123,529,838,592
[1879]	26/10/07	2,171	2,192	2,147	2,147	-30.0	-1.38	159,200	125,576,970,240
[1879]	26/10/06	2,199	2,211	2,172	2,177	-13.0	-0.59	92,800	127,331,655,680
[1879]	26/10/05	2,219	2,219	2,190	2,190	-13.0	-0.59	112,800	128,092,020,736
[1879]	26/10/02	2,220	2,233	2,188	2,203	-26.0	-1.17	217,100	128,852,385,792
[1879]	26/10/01	2,225	2,245	2,219	2,229	-13.0	-0.58	131,600	130,373,115,904
[1879]	26/09/30	2,228	2,252	2,202	2,242	+20.0	+0.90	258,400	131,133,480,960
[1879]	26/09/29	2,276	2,276	2,222	2,222	-76.0	-3.31	717,600	129,963,687,936
[1879]	26/09/28	2,350	2,354	2,293	2,298	-40.0	-1.71	797,900	134,408,888,320
[1879]	26/09/25	2,323	2,339	2,314	2,338	+39.0	+1.70	259,600	136,748,466,176
[1879]	26/09/24	2,317	2,325	2,295	2,299	-18.0	-0.78	208,600	134,467,379,200
[1879]	26/09/18	2,344	2,350	2,307	2,317	-19.0	-0.81	172,300	135,520,190,464
[1879]	26/09/17	2,311	2,338	2,306	2,336	+39.0	+1.70	143,400	136,631,492,608
[1879]	26/09/16	2,277	2,307	2,270	2,297	+31.0	+1.37	201,100	134,350,397,440
[1879]	26/09/15	2,285	2,287	2,251	2,266	-5.0	-0.22	172,700	132,537,221,120
[1879]	26/09/14	2,230	2,281	2,228	2,271	+35.0	+1.57	215,600	132,829,675,520
[1879]	26/09/11	2,211	2,248	2,209	2,236	-13.0	-0.58	408,800	130,782,543,872
[1879]	26/09/10	2,278	2,278	2,244	2,249	-37.0	-1.62	97,700	131,542,900,736
[1879]	26/09/09	2,246	2,290	2,240	2,286	+9.0	+0.40	129,400	133,707,014,144
[1879]	26/09/08	2,296	2,328	2,273	2,277	-28.0	-1.21	255,300	133,180,612,608
[1879]	26/09/07	2,286	2,314	2,285	2,305	+32.0	+1.41	142,700	134,818,316,288
[1879]	26/09/04	2,311	2,329	2,264	2,273	-38.0	-1.64	171,100	132,946,649,088
[1879]	26/09/03	2,287	2,318	2,265	2,311	+20.0	+0.87	213,100	135,169,253,376
[1879]	26/09/02	2,335	2,366	2,286	2,291	-71.0	-3.01	301,700	133,999,460,352
[1879]	26/09/01	2,346	2,390	2,343	2,362	+13.0	+0.55	215,400	138,152,214,528
[1879]	26/08/31	2,331	2,373	2,328	2,349	+9.0	+0.38	472,100	137,391,857,664
[1879]	26/08/28	2,350	2,356	2,312	2,340	-3.0	-0.13	213,200	136,865,447,936
[1879]	26/08/27	2,361	2,374	2,337	2,343	-17.0	-0.72	251,400	137,040,920,576
[1879]	26/08/26	2,332	2,367	2,324	2,360	+46.0	+1.99	164,900	138,035,232,768
[1879]	26/08/25	2,343	2,343	2,310	2,314	-15.0	-0.64	127,900	135,344,717,824
[1879]	26/08/24	2,330	2,340	2,312	2,329	+10.0	+0.43	165,700	136,222,064,640
[1879]	26/08/21	2,290	2,324	2,272	2,319	+27.0	+1.18	124,100	135,637,172,224
[1879]	26/08/20	2,272	2,292	2,259	2,292	+27.0	+1.19	178,200	134,057,951,232
[1879]	26/08/19	2,316	2,316	2,241	2,265	-69.0	-2.96	169,300	132,478,738,432
[1879]	26/08/18	2,349	2,358	2,327	2,334	+20.0	+0.86	139,600	136,514,510,848
[1879]	26/08/17	2,295	2,326	2,290	2,314	+21.0	+0.92	181,000	135,344,717,824
[1879]	26/08/14	2,263	2,301	2,261	2,293	+18.0	+0.79	138,900	134,116,442,112
[1879]	26/08/13	2,252	2,278	2,248	2,275	+27.0	+1.20	126,800	133,063,630,848
[1879]	26/08/12	2,261	2,263	2,210	2,248	0	+0.00	167,700	131,484,418,048
[1879]	26/08/10	2,258	2,277	2,230	2,248	+5.0	+0.22	163,600	131,484,418,048
[1879]	26/08/07	2,274	2,287	2,243	2,243	-31.0	-1.36	227,700	131,191,963,648
[1879]	26/08/06	2,228	2,279	2,220	2,274	+44.0	+1.97	302,500	133,005,139,968
[1879]	26/08/05	2,199	2,232	2,165	2,230	+69.0	+3.19	303,700	130,431,606,784
[1879]	26/08/04	2,208	2,215	2,161	2,161	-24.0	-1.10	482,000	126,395,826,176
[1879]	26/08/03	2,135	2,232	2,131	2,185	+73.0	+3.46	546,100	127,799,574,528
[1879]	26/07/31	2,131	2,143	2,095	2,112	+9.0	+0.43	179,200	123,529,838,592
[1879]	26/07/30	2,095	2,114	2,080	2,103	-5.0	-0.24	84,500	123,003,437,056
[1879]	26/07/29	2,129	2,131	2,094	2,108	-4.0	-0.19	87,400	123,295,883,264
[1879]	26/07/28	2,131	2,132	2,092	2,112	-12.0	-0.56	78,900	123,529,838,592
[1879]	26/07/27	2,082	2,133	2,069	2,124	+63.0	+3.06	132,300	124,231,712,768
[1879]	26/07/24	2,075	2,075	2,044	2,061	-19.0	-0.91	69,900	120,546,877,440
[1879]	26/07/23	2,076	2,087	2,072	2,080	+4.0	+0.19	29,700	121,658,179,584
[1879]	26/07/22	2,070	2,110	2,055	2,076	+22.0	+1.07	69,400	121,424,216,064
[1879]	26/07/21	2,046	2,075	2,045	2,054	+20.0	+0.98	60,500	120,137,449,472
[1879]	26/07/17	2,077	2,078	2,011	2,034	-36	-1.74	65,600	-
[1879]	26/07/16	2,089	2,110	2,065	2,070	-23	-1.10	35,000	-
[1879]	26/07/15	2,092	2,109	2,077	2,093	+29	+1.41	56,000	-
[1879]	26/07/14	2,062	2,078	2,050	2,064	+11	+0.54	53,100	-
[1879]	26/07/13	2,109	2,115	2,040	2,053	-41	-1.96	81,500	-
[1879]	26/07/10	2,087	2,110	2,066	2,094	+13	+0.62	104,500	-
[1879]	26/07/09	2,092	2,102	2,078	2,081	-14	-0.67	59,100	-
[1879]	26/07/08	2,120	2,123	2,094	2,095	-25	-1.18	78,300	-
[1879]	26/07/07	2,147	2,158	2,118	2,120	-24	-1.12	62,900	-
[1879]	26/07/06	2,136	2,147	2,126	2,144	+25	+1.18	45,500	-
[1879]	26/07/03	2,134	2,166	2,115	2,119	+7	+0.33	79,700	-
[1879]	26/07/02	2,075	2,125	2,074	2,112	+46	+2.23	106,000	-
[1879]	26/07/01	2,057	2,078	2,044	2,066	+2	+0.10	121,500	-
[1879]	26/06/30	2,080	2,083	2,031	2,064	-31	-1.48	125,400	-
[1879]	26/06/29	2,108	2,125	2,066	2,095	-2	-0.10	99,100	-
[1879]	26/06/26	2,099	2,105	2,077	2,097	+5	+0.24	49,600	-
[1879]	26/06/25	2,128	2,128	2,082	2,092	+6	+0.29	48,600	-
[1879]	26/06/24	2,137	2,137	2,084	2,086	-51	-2.39	65,800	-
[1879]	26/06/23	2,165	2,183	2,129	2,137	-37	-1.70	90,800	-
[1879]	26/06/22	2,204	2,218	2,171	2,174	-25	-1.14	54,700	-
[1879]	26/06/19	2,210	2,229	2,175	2,199	-11	-0.50	92,300	-
[1879]	26/06/18	2,235	2,258	2,209	2,210	-15	-0.67	50,200	-
[1879]	26/06/17	2,250	2,284	2,225	2,225	-16	-0.71	45,400	-
[1879]	26/06/16	2,259	2,259	2,230	2,241	-18	-0.80	54,000	-
[1879]	26/06/15	2,245	2,290	2,245	2,259	+18	+0.80	48,000	-
[1879]	26/06/12	2,240	2,284	2,215	2,241	+25	+1.13	121,000	-
[1879]	26/06/11	2,207	2,230	2,170	2,216	+21	+0.96	99,800	-
[1879]	26/06/10	2,181	2,222	2,169	2,195	+35	+1.62	81,100	-
[1879]	26/06/09	2,190	2,210	2,158	2,160	+9	+0.42	67,800	-
[1879]	26/06/08	2,163	2,192	2,126	2,151	-59	-2.67	75,100	-
[1879]	26/06/05	2,191	2,219	2,167	2,210	+23	+1.05	75,500	-
[1879]	26/06/04	2,174	2,202	2,161	2,187	+18	+0.83	69,700	-
[1879]	26/06/03	2,182	2,234	2,163	2,169	-15	-0.69	105,900	-
[1879]	26/06/02	2,248	2,248	2,152	2,184	-99	-4.34	111,100	-
[1879]	26/06/01	2,274	2,327	2,268	2,283	+21	+0.93	181,000	-
[1879]	26/05/29	2,286	2,301	2,261	2,262	-7	-0.31	167,800	-
[1879]	26/05/28	2,270	2,292	2,227	2,269	-9	-0.40	80,300	-
[1879]	26/05/27	2,320	2,323	2,276	2,278	-33	-1.43	89,000	-
[1879]	26/05/26	2,312	2,334	2,272	2,311	+7	+0.30	91,400	-
[1879]	26/05/25	2,283	2,315	2,271	2,304	+24	+1.05	119,800	-
[1879]	26/05/22	2,287	2,292	2,244	2,280	-5.0	-0.22	90,200	-
[1879]	26/05/21	2,234	2,305	2,234	2,285	+59.0	+2.65	101,500	-
[1879]	26/05/20	2,230	2,230	2,183	2,226	-26.0	-1.15	116,300	-
[1879]	26/05/19	2,258	2,284	2,243	2,252	+19.0	+0.85	118,500	-
[1879]	26/05/18	2,255	2,257	2,206	2,233	-23.0	-1.02	133,900	-
[1879]	26/05/15	2,290	2,339	2,251	2,256	-34.0	-1.48	119,400	-
[1879]	26/05/14	2,291	2,312	2,247	2,290	-14.0	-0.61	181,100	-
[1879]	26/05/13	2,178	2,315	2,160	2,304	+176.0	+8.27	370,600	-
[1879]	26/05/12	1,950	2,159	1,927	2,128	+174.0	+8.90	319,500	-
[1879]	26/05/11	1,937	1,962	1,935	1,954	+26.0	+1.35	94,400	-
[1879]	26/05/08	1,925	1,938	1,901	1,928	-15.0	-0.77	138,500	-
[1879]	26/05/07	1,960	1,976	1,942	1,943	+9.0	+0.47	88,800	-
[1879]	26/05/01	1,928	1,943	1,911	1,934	+6.0	+0.31	52,800	-
[1879]	26/04/30	1,953	1,959	1,910	1,928	-46.0	-2.33	107,100	-
[1879]	26/04/28	1,923	1,974	1,923	1,974	+51.0	+2.65	84,700	-
[1879]	26/04/27	1,929	1,940	1,916	1,923	-1	-0.05	81,900	-
[1879]	26/04/24	1,920	1,925	1,892	1,924	+6	+0.31	82,500	-
[1879]	26/04/23	1,901	1,918	1,882	1,918	+7	+0.37	138,300	-
[1879]	26/04/22	1,946	1,946	1,910	1,911	-24	-1.24	109,100	-
[1879]	26/04/21	1,953	1,959	1,934	1,935	-2	-0.10	71,800	-
[1879]	26/04/20	1,965	1,977	1,937	1,937	-16	-0.82	90,500	-
[1879]	26/04/17	1,979	1,985	1,942	1,953	-42	-2.11	112,600	-
[1879]	26/04/16	1,997	2,009	1,978	1,995	+10	+0.50	107,300	-
[1879]	26/04/15	1,989	2,006	1,974	1,985	+8	+0.40	120,000	-
[1879]	26/04/14	2,004	2,006	1,962	1,977	-11	-0.55	86,100	-
[1879]	26/04/13	2,008	2,025	1,969	1,988	-31	-1.54	93,500	-
[1879]	26/04/10	1,980	2,019	1,975	2,019	+39	+1.97	126,600	-
[1879]	26/04/09	1,993	1,996	1,963	1,980	+5	+0.25	153,200	-
[1879]	26/04/08	2,013	2,013	1,973	1,975	0	0.00	798,900	-
[1879]	26/04/07	1,980	1,993	1,968	1,975	-5	-0.25	104,400	-
[1879]	26/04/06	1,950	1,981	1,945	1,980	+17	+0.87	179,800	-
[1879]	26/04/03	1,987	1,988	1,963	1,963	-3	-0.15	122,700	-
[1879]	26/04/02	1,980	1,999	1,952	1,966	-27	-1.35	292,500	-
[1879]	26/04/01	2,000	2,008	1,966	1,993	+58	+3.00	194,900	-
[1879]	26/03/31	1,915	1,957	1,911	1,935	0	0.00	91,900	-
[1879]	26/03/30	1,890	1,947	1,876	1,935	-63	-3.15	101,900	-
[1879]	26/03/27	1,995	2,012	1,985	1,998	+3	+0.15	103,900	-
[1879]	26/03/26	1,996	2,001	1,974	1,995	-1	-0.05	52,800	-
[1879]	26/03/25	2,011	2,017	1,995	1,996	+25	+1.27	95,000	-
[1879]	26/03/24	1,964	1,971	1,940	1,971	+53	+2.76	69,300	-
[1879]	26/03/23	1,934	1,960	1,874	1,918	-56	-2.84	256,800	-
[1879]	26/03/19	2,002	2,013	1,974	1,974	-66	-3.24	90,700	-
[1879]	26/03/18	2,032	2,060	2,024	2,040	+36	+1.80	223,700	-
[1879]	26/03/17	1,972	2,014	1,971	2,004	+35	+1.78	169,300	-
[1879]	26/03/16	1,995	2,000	1,959	1,969	-26	-1.30	112,100	-
[1879]	26/03/13	1,942	2,001	1,934	1,995	+16	+0.81	282,200	-
[1879]	26/03/12	2,000	2,010	1,970	1,979	-37	-1.84	127,100	-
[1879]	26/03/11	2,019	2,043	2,016	2,016	-4	-0.20	69,000	-
[1879]	26/03/10	2,004	2,025	1,988	2,020	+55	+2.80	89,300	-
[1879]	26/03/09	1,904	1,969	1,903	1,965	-60	-2.96	159,200	-
[1879]	26/03/06	2,016	2,025	1,990	2,025	-5	-0.25	95,200	-
[1879]	26/03/05	2,027	2,055	2,013	2,030	+52	+2.63	125,600	-
[1879]	26/03/04	2,011	2,018	1,953	1,978	-76	-3.70	146,900	-
[1879]	26/03/03	2,116	2,124	2,054	2,054	-82	-3.84	103,600	-
[1879]	26/03/02	2,134	2,148	2,099	2,136	-65	-2.95	101,800	-
[1879]	26/02/27	2,145	2,201	2,135	2,201	+58	+2.71	140,800	-
[1879]	26/02/26	2,145	2,155	2,126	2,143	+12	+0.56	85,300	-
[1879]	26/02/25	2,085	2,135	2,067	2,131	+60	+2.90	104,600	-
[1879]	26/02/24	2,070	2,081	2,040	2,071	+11	+0.53	80,200	-
[1879]	26/02/20	2,080	2,080	2,046	2,060	-35	-1.67	60,900	-
[1879]	26/02/19	2,069	2,095	2,045	2,095	+35	+1.70	70,400	-
[1879]	26/02/18	2,075	2,086	2,058	2,060	+3	+0.15	51,600	-
[1879]	26/02/17	2,065	2,065	2,036	2,057	-3	-0.15	94,500	-
[1879]	26/02/16	2,077	2,077	2,034	2,060	-5	-0.24	89,800	-
[1879]	26/02/13	2,126	2,134	2,030	2,065	-74	-3.46	147,900	-
[1879]	26/02/12	2,172	2,252	2,107	2,139	-10	-0.47	201,400	-
[1879]	26/02/10	2,116	2,163	2,116	2,149	+41	+1.94	130,600	-
[1879]	26/02/09	2,122	2,122	2,085	2,108	+36	+1.74	108,900	-
[1879]	26/02/06	2,051	2,084	2,050	2,072	+6	+0.29	67,600	-
[1879]	26/02/05	2,079	2,080	2,046	2,066	+13	+0.63	69,200	-
[1879]	26/02/04	2,038	2,064	2,031	2,053	+14	+0.69	55,300	-
[1879]	26/02/03	1,999	2,042	1,995	2,039	+58	+2.93	54,700	-
[1879]	26/02/02	2,002	2,026	1,980	1,981	-14	-0.70	91,900	-
[1879]	26/01/30	1,985	2,001	1,963	1,995	+20	+1.01	85,400	-
[1879]	26/01/29	1,971	1,983	1,937	1,975	-14	-0.70	85,600	-
[1879]	26/01/28	2,021	2,029	1,987	1,989	-43	-2.12	73,600	-
[1879]	26/01/27	2,040	2,048	2,021	2,032	-19	-0.93	54,700	-
[1879]	26/01/26	2,060	2,069	2,046	2,051	-53	-2.52	80,700	-
[1879]	26/01/23	2,101	2,126	2,095	2,104	+11	+0.53	76,700	-
[1879]	26/01/22	2,080	2,101	2,070	2,093	+13	+0.63	66,700	-
[1879]	26/01/21	2,051	2,087	2,051	2,080	-5	-0.24	51,000	-
[1879]	26/01/20	2,121	2,121	2,073	2,085	-37	-1.74	58,300	-
[1879]	26/01/19	2,136	2,144	2,085	2,122	-19	-0.89	97,200	-
[1879]	26/01/16	2,106	2,141	2,083	2,141	+24	+1.13	101,200	-
[1879]	26/01/15	2,095	2,123	2,090	2,117	+22	+1.05	73,700	-
[1879]	26/01/14	2,080	2,106	2,080	2,095	+15	+0.72	51,600	-
[1879]	26/01/13	2,099	2,099	2,062	2,080	+16	+0.78	64,600	-
[1879]	26/01/09	2,060	2,076	2,060	2,064	+3	+0.15	56,200	-
[1879]	26/01/08	2,031	2,079	2,031	2,061	+10	+0.49	43,700	-
[1879]	26/01/07	2,025	2,058	2,020	2,051	+11	+0.54	70,500	-
[1879]	26/01/06	2,011	2,049	2,011	2,040	+29	+1.44	67,900	-
[1879]	26/01/05	2,054	2,056	2,003	2,011	-24	-1.18	83,300	-
[1879]	25/12/30	2,030	2,044	2,020	2,035	+9	+0.44	38,400	-
[1879]	25/12/29	2,030	2,032	2,006	2,026	+2	+0.10	64,200	-
[1879]	25/12/26	2,030	2,035	2,011	2,024	-6	-0.30	57,900	-
[1879]	25/12/25	2,038	2,038	2,019	2,030	+12	+0.59	40,500	-
[1879]	25/12/24	2,032	2,035	2,016	2,018	-14	-0.69	51,000	-
[1879]	25/12/23	2,025	2,036	2,014	2,032	+18	+0.89	65,600	-
[1879]	25/12/22	2,063	2,063	2,002	2,014	-14	-0.69	69,600	-
[1879]	25/12/19	1,990	2,028	1,985	2,028	+41	+2.06	107,600	-
[1879]	25/12/18	1,963	1,991	1,949	1,987	+26	+1.33	55,600	-
[1879]	25/12/17	1,960	1,968	1,940	1,961	0	0.00	65,400	-
[1879]	25/12/16	1,954	1,968	1,954	1,961	-2	-0.10	76,200	-
[1879]	25/12/15	1,946	1,966	1,939	1,963	+18	+0.93	76,900	-
[1879]	25/12/12	1,934	1,945	1,917	1,945	+51	+2.69	81,100	-
[1879]	25/12/11	1,973	1,973	1,893	1,894	-71	-3.61	75,600	-
[1879]	25/12/10	1,967	1,984	1,954	1,965	+13	+0.67	80,600	-
[1879]	25/12/09	1,943	1,953	1,930	1,952	+8	+0.41	78,100	-
[1879]	25/12/08	1,910	1,960	1,908	1,944	+57	+3.02	91,800	-
[1879]	25/12/05	1,907	1,930	1,884	1,887	-35	-1.82	76,000	-
[1879]	25/12/04	1,905	1,946	1,905	1,922	+12	+0.63	83,400	-
[1879]	25/12/03	1,911	1,927	1,893	1,910	-6	-0.31	66,400	-
[1879]	25/12/02	1,942	1,947	1,902	1,916	-23	-1.19	60,000	-
[1879]	25/12/01	1,975	1,988	1,938	1,939	-28	-1.42	97,400	-
[1879]	25/11/28	1,962	1,971	1,952	1,967	+14	+0.72	77,500	-
[1879]	25/11/27	1,950	1,953	1,927	1,953	+18	+0.93	149,000	-
[1879]	25/11/26	1,920	1,942	1,907	1,935	+32	+1.68	83,000	-
[1879]	25/11/25	1,900	1,910	1,884	1,903	+19	+1.01	68,900	-
[1879]	25/11/21	1,849	1,884	1,849	1,884	+36	+1.95	77,100	-
[1879]	25/11/20	1,849	1,854	1,832	1,848	+14	+0.76	42,300	-
[1879]	25/11/19	1,847	1,860	1,821	1,834	-5	-0.27	90,200	-
[1879]	25/11/18	1,844	1,868	1,830	1,839	-4	-0.22	138,000	-
[1879]	25/11/17	1,859	1,861	1,825	1,843	+24	+1.32	94,600	-
[1879]	25/11/14	1,881	1,900	1,752	1,819	-65	-3.45	330,400	-
[1879]	25/11/13	1,854	1,888	1,854	1,884	+42	+2.28	67,800	-
[1879]	25/11/12	1,823	1,861	1,820	1,842	+29	+1.60	73,100	-
[1879]	25/11/11	1,823	1,831	1,802	1,813	-10	-0.55	43,400	-
[1879]	25/11/10	1,815	1,834	1,813	1,823	+17	+0.94	55,300	-
[1879]	25/11/07	1,780	1,806	1,773	1,806	+11	+0.61	37,400	-
[1879]	25/11/06	1,792	1,816	1,789	1,795	+5	+0.28	37,200	-
[1879]	25/11/05	1,777	1,790	1,737	1,790	+1	+0.06	73,500	-
[1879]	25/11/04	1,772	1,802	1,760	1,789	+16	+0.90	50,200	-
[1879]	25/10/31	1,770	1,774	1,756	1,773	+3	+0.17	69,600	-
[1879]	25/10/30	1,767	1,779	1,758	1,770	+11	+0.63	76,200	-
[1879]	25/10/29	1,799	1,800	1,756	1,759	-37	-2.06	68,100	-
[1879]	25/10/28	1,868	1,868	1,795	1,796	-72	-3.85	45,800	-
[1879]	25/10/27	1,856	1,877	1,843	1,868	+33	+1.80	36,500	-
[1879]	25/10/24	1,841	1,858	1,831	1,835	+1	+0.05	46,900	-
[1879]	25/10/23	1,816	1,839	1,805	1,834	+10	+0.55	43,900	-
[1879]	25/10/22	1,832	1,838	1,818	1,824	-8	-0.44	56,300	-
[1879]	25/10/21	1,840	1,841	1,822	1,832	-6	-0.33	35,800	-
[1879]	25/10/20	1,846	1,846	1,828	1,838	+19	+1.04	25,100	-
[1879]	25/10/17	1,809	1,822	1,804	1,819	+3	+0.17	36,400	-
[1879]	25/10/16	1,801	1,823	1,801	1,816	+23	+1.28	66,900	-
[1879]	25/10/15	1,779	1,799	1,776	1,793	+21	+1.19	33,200	-
[1879]	25/10/14	1,753	1,792	1,751	1,772	-12	-0.67	49,100	-
[1879]	25/10/10	1,784	1,798	1,770	1,784	-21	-1.16	64,900	-
[1879]	25/10/09	1,833	1,835	1,803	1,805	-27	-1.47	73,100	-
[1879]	25/10/08	1,863	1,881	1,832	1,832	-29	-1.56	57,700	-
[1879]	25/10/07	1,852	1,864	1,844	1,861	+9	+0.49	63,700	-
[1879]	25/10/06	1,842	1,868	1,823	1,852	+50	+2.77	85,000	-
[1879]	25/10/03	1,776	1,802	1,776	1,802	+21	+1.18	44,100	-
[1879]	25/10/02	1,800	1,829	1,778	1,781	-27	-1.49	60,600	-
[1879]	25/10/01	1,835	1,835	1,780	1,808	-36	-1.95	73,200	-
[1879]	25/09/30	1,854	1,857	1,825	1,844	-10	-0.54	74,100	-
[1879]	25/09/29	1,869	1,877	1,831	1,854	-24	-1.28	56,500	-
[1879]	25/09/26	1,842	1,881	1,842	1,878	+45	+2.45	80,300	-
[1879]	25/09/25	1,825	1,840	1,820	1,833	+8	+0.44	193,000	-
[1879]	25/09/24	1,835	1,844	1,820	1,825	-14	-0.76	69,500	-
[1879]	25/09/22	1,848	1,854	1,817	1,839	-10	-0.54	111,900	-
[1879]	25/09/19	1,861	1,872	1,832	1,849	-10	-0.54	114,500	-
[1879]	25/09/18	1,860	1,869	1,840	1,859	-1	-0.05	60,300	-
[1879]	25/09/17	1,903	1,907	1,858	1,860	-52	-2.72	63,600	-
[1879]	25/09/16	1,931	1,934	1,908	1,912	-24	-1.24	42,800	-
[1879]	25/09/12	1,931	1,954	1,929	1,936	+4	+0.21	61,000	-
[1879]	25/09/11	1,944	1,955	1,926	1,932	-12	-0.62	48,300	-
[1879]	25/09/10	1,950	1,970	1,937	1,944	-6	-0.31	35,900	-
[1879]	25/09/09	1,951	1,975	1,934	1,950	+27	+1.40	89,600	-
[1879]	25/09/08	1,930	1,934	1,913	1,923	+5	+0.26	41,100	-
[1879]	25/09/05	1,914	1,923	1,898	1,918	-1	-0.05	86,300	-