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
[1885]	26/10/29	2,080	2,102	2,054	2,100	+27.0	+1.30	1,042,200	162,394,308,608
[1885]	26/10/28	2,103	2,118	2,070	2,073	-13.0	-0.62	498,000	160,306,380,800
[1885]	26/10/27	2,100	2,102	2,064	2,086	+8.0	+0.38	451,200	161,311,686,656
[1885]	26/10/26	2,042	2,090	2,042	2,078	+41.0	+2.01	338,600	160,693,043,200
[1885]	26/10/23	2,000	2,037	1,983	2,037	+11.0	+0.54	429,600	157,522,477,056
[1885]	26/10/22	2,079	2,102	2,025	2,026	-47.0	-2.27	347,200	156,671,836,160
[1885]	26/10/21	2,091	2,093	2,060	2,073	+32.0	+1.57	322,600	160,306,380,800
[1885]	26/10/20	2,080	2,098	2,040	2,041	-56.0	-2.67	329,700	157,831,806,976
[1885]	26/10/19	2,065	2,104	2,035	2,097	+15.0	+0.72	397,600	162,162,311,168
[1885]	26/10/16	2,011	2,083	2,003	2,082	+99.0	+4.99	510,300	161,002,356,736
[1885]	26/10/15	2,024	2,034	1,963	1,983	-68.0	-3.32	788,500	153,346,621,440
[1885]	26/10/14	2,043	2,064	2,033	2,051	-7.0	-0.34	316,100	158,605,115,392
[1885]	26/10/13	2,033	2,067	2,020	2,058	+40.0	+1.98	390,500	159,146,426,368
[1885]	26/10/09	2,000	2,027	1,984	2,018	+18.0	+0.90	332,500	156,053,192,704
[1885]	26/10/08	2,040	2,041	1,988	2,000	-61.0	-2.96	463,400	154,661,240,832
[1885]	26/10/07	2,088	2,122	2,051	2,061	-14.0	-0.67	507,600	159,378,423,808
[1885]	26/10/06	2,095	2,114	2,063	2,075	+6.0	+0.29	442,700	160,461,045,760
[1885]	26/10/05	2,093	2,101	2,047	2,069	-16.0	-0.77	440,800	159,997,067,264
[1885]	26/10/02	2,134	2,147	2,085	2,085	-38.0	-1.79	308,700	161,234,354,176
[1885]	26/10/01	2,148	2,153	2,090	2,123	+11.0	+0.52	393,500	164,172,922,880
[1885]	26/09/30	2,109	2,125	2,092	2,112	+27.0	+1.29	349,000	163,322,281,984
[1885]	26/09/29	2,110	2,133	2,076	2,085	-75.0	-3.47	369,700	161,234,354,176
[1885]	26/09/28	2,180	2,192	2,155	2,160	+2.0	+0.09	364,400	167,034,142,720
[1885]	26/09/25	2,150	2,171	2,135	2,158	-2.0	-0.09	340,700	166,879,494,144
[1885]	26/09/24	2,212	2,215	2,160	2,160	-29.0	-1.32	463,000	167,034,142,720
[1885]	26/09/18	2,210	2,222	2,173	2,189	-16.0	-0.73	474,600	169,276,735,488
[1885]	26/09/17	2,174	2,205	2,174	2,205	+35.0	+1.61	366,500	170,514,022,400
[1885]	26/09/16	2,160	2,195	2,155	2,170	+30.0	+1.40	283,800	167,807,451,136
[1885]	26/09/15	2,102	2,142	2,092	2,140	+24.0	+1.13	365,200	165,487,542,272
[1885]	26/09/14	2,061	2,130	2,057	2,116	+49.0	+2.37	437,600	163,631,595,520
[1885]	26/09/11	2,011	2,083	2,006	2,067	-15.0	-0.72	497,800	159,842,402,304
[1885]	26/09/10	2,099	2,124	2,055	2,082	-58.0	-2.71	418,400	161,002,356,736
[1885]	26/09/09	2,100	2,147	2,095	2,140	+36.0	+1.71	394,600	165,487,542,272
[1885]	26/09/08	2,138	2,158	2,101	2,104	-34.0	-1.59	317,300	162,703,638,528
[1885]	26/09/07	2,156	2,169	2,111	2,138	+51.0	+2.44	527,900	165,332,877,312
[1885]	26/09/04	2,115	2,116	2,048	2,087	-16.0	-0.76	507,800	161,389,019,136
[1885]	26/09/03	2,097	2,114	2,078	2,103	+16.0	+0.77	336,700	162,626,306,048
[1885]	26/09/02	2,123	2,140	2,062	2,087	-69.0	-3.20	526,400	161,389,019,136
[1885]	26/09/01	2,116	2,156	2,111	2,156	+38.0	+1.79	514,200	166,724,829,184
[1885]	26/08/31	2,122	2,141	2,100	2,118	-16.0	-0.75	545,100	163,786,260,480
[1885]	26/08/28	2,120	2,147	2,110	2,134	-9.0	-0.42	681,400	165,023,547,392
[1885]	26/08/27	2,108	2,145	2,101	2,143	+38.0	+1.81	412,700	165,719,523,328
[1885]	26/08/26	2,095	2,113	2,081	2,105	+24.0	+1.15	363,000	162,780,971,008
[1885]	26/08/25	2,094	2,107	2,055	2,081	-11.0	-0.53	346,600	160,925,024,256
[1885]	26/08/24	2,036	2,099	2,020	2,092	+37.0	+1.80	460,900	161,775,665,152
[1885]	26/08/21	2,015	2,055	2,012	2,055	+1.0	+0.05	296,200	158,914,428,928
[1885]	26/08/20	2,016	2,060	2,009	2,054	+65.0	+3.27	416,000	158,837,096,448
[1885]	26/08/19	2,085	2,090	1,978	1,989	-108.0	-5.15	683,000	153,810,616,320
[1885]	26/08/18	2,105	2,148	2,081	2,097	-13.0	-0.62	389,500	162,162,311,168
[1885]	26/08/17	2,150	2,245	2,102	2,110	+27.0	+1.30	677,000	163,167,617,024
[1885]	26/08/14	2,057	2,097	2,031	2,083	+27.0	+1.31	476,400	161,079,689,216
[1885]	26/08/13	2,049	2,061	2,027	2,056	+27.0	+1.33	306,100	158,991,761,408
[1885]	26/08/12	2,046	2,052	2,006	2,029	+23.0	+1.15	415,500	156,903,833,600
[1885]	26/08/10	2,015	2,034	1,995	2,006	-6.0	-0.30	406,200	155,125,235,712
[1885]	26/08/07	2,050	2,080	2,000	2,012	-54.0	-2.61	526,800	155,561,361,408
[1885]	26/08/06	2,130	2,175	2,014	2,066	-65.0	-3.05	751,800	159,736,479,744
[1885]	26/08/05	2,070	2,163	2,068	2,131	+74.0	+3.60	666,900	164,762,058,752
[1885]	26/08/04	2,014	2,075	2,014	2,057	+32.0	+1.58	392,900	159,040,618,496
[1885]	26/08/03	2,020	2,037	1,968	2,025	-11.0	-0.54	352,800	156,566,487,040
[1885]	26/07/31	2,035	2,059	2,002	2,036	+11.0	+0.54	419,200	157,416,964,096
[1885]	26/07/30	1,977	2,036	1,952	2,025	+35.0	+1.76	408,400	156,566,487,040
[1885]	26/07/29	2,050	2,067	1,962	1,990	-59.0	-2.88	633,000	153,860,407,296
[1885]	26/07/28	2,086	2,086	2,030	2,049	-39.0	-1.87	339,900	158,422,089,728
[1885]	26/07/27	2,095	2,096	2,040	2,088	+50.0	+2.45	302,800	161,437,450,240
[1885]	26/07/24	2,045	2,057	2,022	2,038	-19.0	-0.92	239,500	157,571,612,672
[1885]	26/07/23	2,056	2,066	2,037	2,057	+19.0	+0.93	233,400	159,040,618,496
[1885]	26/07/22	2,030	2,064	2,022	2,038	+12.0	+0.59	324,900	157,571,612,672
[1885]	26/07/21	1,992	2,032	1,975	2,026	+41.0	+2.07	423,200	156,643,803,136
[1885]	26/07/17	2,015	2,033	1,931	1,985	-50	-2.46	552,900	-
[1885]	26/07/16	2,060	2,096	2,025	2,035	-43	-2.07	236,500	-
[1885]	26/07/15	2,063	2,122	2,044	2,078	+41	+2.01	321,500	-
[1885]	26/07/14	2,021	2,048	1,994	2,037	+30	+1.49	375,300	-
[1885]	26/07/13	2,047	2,063	1,995	2,007	-38	-1.86	323,200	-
[1885]	26/07/10	2,066	2,076	2,041	2,045	-2	-0.10	260,300	-
[1885]	26/07/09	2,060	2,070	2,037	2,047	-17	-0.82	255,000	-
[1885]	26/07/08	2,089	2,108	2,063	2,064	-66	-3.10	331,500	-
[1885]	26/07/07	2,170	2,225	2,130	2,130	-28	-1.30	549,500	-
[1885]	26/07/06	2,100	2,181	2,100	2,158	+74	+3.55	477,900	-
[1885]	26/07/03	2,080	2,098	2,043	2,084	+28	+1.36	260,100	-
[1885]	26/07/02	2,054	2,097	2,037	2,056	+11	+0.54	412,200	-
[1885]	26/07/01	2,075	2,093	2,035	2,045	-26	-1.26	349,600	-
[1885]	26/06/30	2,119	2,134	2,060	2,071	-14	-0.67	591,100	-
[1885]	26/06/29	2,099	2,125	2,047	2,085	+13	+0.63	513,600	-
[1885]	26/06/26	2,021	2,091	2,008	2,072	+29	+1.42	584,500	-
[1885]	26/06/25	2,165	2,180	2,043	2,043	-72	-3.40	562,200	-
[1885]	26/06/24	2,114	2,134	2,082	2,115	+6	+0.28	426,600	-
[1885]	26/06/23	2,217	2,230	2,103	2,109	-100	-4.53	400,300	-
[1885]	26/06/22	2,201	2,218	2,171	2,209	-8	-0.36	406,100	-
[1885]	26/06/19	2,240	2,262	2,186	2,217	-36	-1.60	734,100	-
[1885]	26/06/18	2,282	2,307	2,236	2,253	-20	-0.88	451,700	-
[1885]	26/06/17	2,300	2,339	2,273	2,273	+3	+0.13	331,300	-
[1885]	26/06/16	2,335	2,341	2,265	2,270	-84	-3.57	590,600	-
[1885]	26/06/15	2,161	2,363	2,159	2,354	+243	+11.51	1,160,400	-
[1885]	26/06/12	2,092	2,141	2,080	2,111	+30	+1.44	826,000	-
[1885]	26/06/11	2,045	2,088	2,008	2,081	-48	-2.25	607,600	-
[1885]	26/06/10	2,089	2,140	2,072	2,129	-37	-1.71	435,900	-
[1885]	26/06/09	2,154	2,184	2,131	2,166	+36	+1.69	519,500	-
[1885]	26/06/08	2,100	2,144	2,091	2,130	-68	-3.09	594,300	-
[1885]	26/06/05	2,158	2,210	2,148	2,198	+40	+1.85	416,500	-
[1885]	26/06/04	2,141	2,192	2,140	2,158	-24	-1.10	338,100	-
[1885]	26/06/03	2,200	2,208	2,140	2,182	-1	-0.05	491,000	-
[1885]	26/06/02	2,215	2,233	2,147	2,183	-55	-2.46	630,100	-
[1885]	26/06/01	2,302	2,327	2,237	2,238	-106	-4.52	555,300	-
[1885]	26/05/29	2,316	2,388	2,286	2,344	+28	+1.21	654,500	-
[1885]	26/05/28	2,351	2,375	2,281	2,316	-56	-2.36	554,100	-
[1885]	26/05/27	2,523	2,532	2,368	2,372	-186	-7.27	664,800	-
[1885]	26/05/26	2,461	2,614	2,430	2,558	+98	+3.98	715,100	-
[1885]	26/05/25	2,445	2,514	2,441	2,460	+38	+1.57	347,100	-
[1885]	26/05/22	2,383	2,480	2,383	2,422	+39.0	+1.64	633,600	-
[1885]	26/05/21	2,406	2,432	2,363	2,383	+12.0	+0.51	556,700	-
[1885]	26/05/20	2,450	2,450	2,348	2,371	-100.0	-4.05	938,400	-
[1885]	26/05/19	2,507	2,546	2,457	2,471	-50.0	-1.98	814,200	-
[1885]	26/05/18	2,585	2,585	2,485	2,521	-76.0	-2.93	751,600	-
[1885]	26/05/15	2,601	2,643	2,553	2,597	+38.0	+1.48	669,600	-
[1885]	26/05/14	2,800	2,800	2,559	2,559	-250.0	-8.90	1,209,700	-
[1885]	26/05/13	2,894	2,931	2,741	2,809	-85.0	-2.94	1,713,700	-
[1885]	26/05/12	2,903	2,963	2,874	2,894	+41.0	+1.44	572,000	-
[1885]	26/05/11	2,830	2,917	2,815	2,853	-1.0	-0.04	448,400	-
[1885]	26/05/08	2,842	2,866	2,803	2,854	+12.0	+0.42	450,900	-
[1885]	26/05/07	2,815	2,890	2,815	2,842	+37.0	+1.32	444,500	-
[1885]	26/05/01	2,832	2,832	2,764	2,805	+21.0	+0.75	405,100	-
[1885]	26/04/30	2,771	2,844	2,741	2,784	-187.0	-6.29	827,500	-
[1885]	26/04/28	2,831	2,971	2,828	2,971	+177.0	+6.34	705,200	-
[1885]	26/04/27	2,688	2,811	2,639	2,794	+56	+2.05	664,100	-
[1885]	26/04/24	2,812	2,835	2,719	2,738	-64	-2.28	557,200	-
[1885]	26/04/23	2,776	2,802	2,726	2,802	-2	-0.07	524,300	-
[1885]	26/04/22	2,855	2,869	2,790	2,804	-71	-2.47	417,400	-
[1885]	26/04/21	2,939	2,950	2,855	2,875	-31	-1.07	376,000	-
[1885]	26/04/20	2,959	2,960	2,880	2,906	-21	-0.72	363,400	-
[1885]	26/04/17	2,940	2,994	2,927	2,927	-60	-2.01	417,700	-
[1885]	26/04/16	2,900	2,987	2,900	2,987	+69	+2.36	772,700	-
[1885]	26/04/15	3,055	3,090	2,901	2,918	-137	-4.48	701,800	-
[1885]	26/04/14	3,060	3,125	3,050	3,055	+50	+1.66	474,100	-
[1885]	26/04/13	3,010	3,060	2,960	3,005	-65	-2.12	747,600	-
[1885]	26/04/10	3,130	3,140	3,040	3,070	-75	-2.38	670,100	-
[1885]	26/04/09	3,235	3,240	3,070	3,145	-150	-4.55	741,700	-
[1885]	26/04/08	3,325	3,345	3,280	3,295	+110	+3.45	685,600	-
[1885]	26/04/07	3,225	3,225	3,145	3,185	0	0.00	256,500	-
[1885]	26/04/06	3,225	3,250	3,185	3,185	-40	-1.24	203,500	-
[1885]	26/04/03	3,230	3,270	3,205	3,225	+40	+1.26	251,200	-
[1885]	26/04/02	3,290	3,340	3,170	3,185	-70	-2.15	576,100	-
[1885]	26/04/01	3,205	3,255	3,130	3,255	+210	+6.90	347,200	-
[1885]	26/03/31	2,991	3,115	2,949	3,045	-135	-4.25	593,100	-
[1885]	26/03/30	3,035	3,190	3,025	3,180	-105	-3.20	516,200	-
[1885]	26/03/27	3,270	3,320	3,250	3,285	-15	-0.45	482,600	-
[1885]	26/03/26	3,335	3,375	3,255	3,300	+20	+0.61	543,900	-
[1885]	26/03/25	3,300	3,345	3,270	3,280	+155	+4.96	534,000	-
[1885]	26/03/24	3,140	3,140	3,025	3,125	+100	+3.31	576,800	-
[1885]	26/03/23	3,105	3,130	2,998	3,025	-195	-6.06	846,300	-
[1885]	26/03/19	3,270	3,285	3,200	3,220	-165	-4.87	602,700	-
[1885]	26/03/18	3,345	3,385	3,280	3,385	+60	+1.80	648,200	-
[1885]	26/03/17	3,510	3,520	3,305	3,325	-115	-3.34	677,900	-
[1885]	26/03/16	3,325	3,510	3,315	3,440	+105	+3.15	844,900	-
[1885]	26/03/13	3,190	3,365	3,190	3,335	+15	+0.45	444,900	-
[1885]	26/03/12	3,330	3,390	3,290	3,320	-95	-2.78	406,000	-
[1885]	26/03/11	3,425	3,505	3,405	3,415	+40	+1.19	417,100	-
[1885]	26/03/10	3,345	3,425	3,320	3,375	+120	+3.69	587,100	-
[1885]	26/03/09	3,255	3,345	3,140	3,255	-325	-9.08	971,700	-
[1885]	26/03/06	3,570	3,605	3,460	3,580	-95	-2.59	609,200	-
[1885]	26/03/05	3,800	3,845	3,595	3,675	+80	+2.23	675,700	-
[1885]	26/03/04	3,725	3,815	3,495	3,595	-325	-8.29	911,500	-
[1885]	26/03/03	4,085	4,190	3,910	3,920	-235	-5.66	596,400	-
[1885]	26/03/02	4,030	4,200	3,960	4,155	-75	-1.77	556,500	-
[1885]	26/02/27	4,090	4,245	4,080	4,230	+145	+3.55	498,100	-
[1885]	26/02/26	4,100	4,130	4,030	4,085	0	0.00	521,400	-
[1885]	26/02/25	4,170	4,170	4,015	4,085	-30	-0.73	430,300	-
[1885]	26/02/24	4,140	4,175	4,035	4,115	+45	+1.11	484,600	-
[1885]	26/02/20	4,100	4,140	4,020	4,070	-80	-1.93	521,400	-
[1885]	26/02/19	4,155	4,175	4,070	4,150	-35	-0.84	524,800	-
[1885]	26/02/18	4,240	4,285	4,160	4,185	-45	-1.06	470,300	-
[1885]	26/02/17	4,200	4,290	4,150	4,230	+30	+0.71	600,900	-
[1885]	26/02/16	4,285	4,310	4,085	4,200	-15	-0.36	680,500	-
[1885]	26/02/13	4,550	4,550	4,130	4,215	-405	-8.77	2,221,400	-
[1885]	26/02/12	4,405	4,680	4,325	4,620	+170	+3.82	1,921,500	-
[1885]	26/02/10	4,180	4,480	4,155	4,450	+250	+5.95	1,873,600	-
[1885]	26/02/09	3,885	4,310	3,750	4,200	+455	+12.15	2,854,200	-
[1885]	26/02/06	3,565	3,745	3,540	3,745	+160	+4.46	1,238,300	-
[1885]	26/02/05	3,585	3,635	3,520	3,585	+45	+1.27	823,400	-
[1885]	26/02/04	3,475	3,595	3,460	3,540	+95	+2.76	940,300	-
[1885]	26/02/03	3,475	3,510	3,380	3,445	+110	+3.30	1,178,900	-
[1885]	26/02/02	3,455	3,475	3,310	3,335	+195	+6.21	1,553,600	-
[1885]	26/01/30	3,190	3,215	3,115	3,140	-60	-1.88	418,100	-
[1885]	26/01/29	3,170	3,215	3,100	3,200	+30	+0.95	440,600	-
[1885]	26/01/28	3,200	3,225	3,160	3,170	-65	-2.01	288,700	-
[1885]	26/01/27	3,150	3,240	3,090	3,235	+35	+1.09	388,500	-
[1885]	26/01/26	3,235	3,255	3,150	3,200	-55	-1.69	473,500	-
[1885]	26/01/23	3,250	3,330	3,235	3,255	-40	-1.21	394,600	-
[1885]	26/01/22	3,285	3,320	3,215	3,295	+15	+0.46	509,200	-
[1885]	26/01/21	3,180	3,340	3,180	3,280	-15	-0.46	548,500	-
[1885]	26/01/20	3,305	3,340	3,220	3,295	+5	+0.15	670,200	-
[1885]	26/01/19	3,165	3,360	3,090	3,290	+85	+2.65	881,200	-
[1885]	26/01/16	3,445	3,445	3,160	3,205	-240	-6.97	1,877,300	-
[1885]	26/01/15	3,400	3,555	3,360	3,445	-100	-2.82	1,578,500	-
[1885]	26/01/14	3,410	3,575	3,385	3,545	+185	+5.51	1,860,000	-
[1885]	26/01/13	3,270	3,425	3,190	3,360	+300	+9.80	1,655,700	-
[1885]	26/01/09	3,085	3,115	2,994	3,060	-90	-2.86	801,700	-
[1885]	26/01/08	3,245	3,285	3,140	3,150	+60	+1.94	1,135,600	-
[1885]	26/01/07	3,100	3,210	3,060	3,090	+60	+1.98	1,661,200	-
[1885]	26/01/06	2,968	3,045	2,921	3,030	+100	+3.41	812,300	-
[1885]	26/01/05	2,931	2,993	2,894	2,930	+99	+3.50	740,300	-
[1885]	25/12/30	2,927	2,997	2,823	2,831	-67	-2.31	1,031,500	-
[1885]	25/12/29	2,800	2,900	2,798	2,898	+139	+5.04	700,500	-
[1885]	25/12/26	2,782	2,798	2,751	2,759	-15	-0.54	271,700	-
[1885]	25/12/25	2,781	2,786	2,748	2,774	0	0.00	250,900	-
[1885]	25/12/24	2,793	2,805	2,754	2,774	+7	+0.25	451,600	-
[1885]	25/12/23	2,732	2,769	2,708	2,767	+77	+2.86	538,600	-
[1885]	25/12/22	2,726	2,735	2,684	2,690	-12	-0.44	302,600	-
[1885]	25/12/19	2,664	2,720	2,660	2,702	+46	+1.73	463,100	-
[1885]	25/12/18	2,650	2,683	2,629	2,656	-26	-0.97	338,700	-
[1885]	25/12/17	2,734	2,734	2,655	2,682	-46	-1.69	316,500	-
[1885]	25/12/16	2,815	2,833	2,728	2,728	-89	-3.16	260,800	-
[1885]	25/12/15	2,800	2,836	2,775	2,817	0	0.00	352,200	-
[1885]	25/12/12	2,753	2,830	2,723	2,817	+92	+3.38	434,200	-
[1885]	25/12/11	2,793	2,793	2,709	2,725	-31	-1.12	409,200	-
[1885]	25/12/10	2,849	2,849	2,754	2,756	-54	-1.92	346,600	-
[1885]	25/12/09	2,861	2,888	2,792	2,810	-32	-1.13	384,300	-
[1885]	25/12/08	2,829	2,900	2,810	2,842	+47	+1.68	680,500	-
[1885]	25/12/05	2,750	2,822	2,747	2,795	+44	+1.60	568,300	-
[1885]	25/12/04	2,824	2,846	2,745	2,751	-95	-3.34	636,200	-
[1885]	25/12/03	2,828	2,852	2,792	2,846	+18	+0.64	506,200	-
[1885]	25/12/02	2,910	2,945	2,790	2,828	-130	-4.39	879,700	-
[1885]	25/12/01	2,948	2,980	2,856	2,958	+30	+1.02	706,900	-
[1885]	25/11/28	2,870	2,959	2,865	2,928	+64	+2.23	546,300	-
[1885]	25/11/27	2,899	2,950	2,850	2,864	+5	+0.17	773,000	-
[1885]	25/11/26	2,768	2,918	2,766	2,859	+138	+5.07	1,150,900	-
[1885]	25/11/25	2,749	2,789	2,668	2,721	+22	+0.82	779,600	-
[1885]	25/11/21	2,644	2,715	2,640	2,699	+28	+1.05	676,100	-
[1885]	25/11/20	2,659	2,731	2,621	2,671	+112	+4.38	804,800	-
[1885]	25/11/19	2,559	2,619	2,481	2,559	+35	+1.39	775,900	-
[1885]	25/11/18	2,582	2,651	2,501	2,524	-92	-3.52	862,300	-
[1885]	25/11/17	2,456	2,643	2,450	2,616	+182	+7.48	878,600	-
[1885]	25/11/14	2,460	2,494	2,410	2,434	-103	-4.06	492,900	-
[1885]	25/11/13	2,456	2,585	2,394	2,537	+179	+7.59	1,051,200	-
[1885]	25/11/12	2,253	2,362	2,253	2,358	+3	+0.13	716,800	-
[1885]	25/11/11	2,420	2,422	2,329	2,355	-47	-1.96	488,100	-
[1885]	25/11/10	2,377	2,406	2,361	2,402	+34	+1.44	455,200	-
[1885]	25/11/07	2,374	2,391	2,331	2,368	-37	-1.54	425,500	-
[1885]	25/11/06	2,355	2,433	2,338	2,405	+56	+2.38	576,400	-
[1885]	25/11/05	2,302	2,349	2,195	2,349	-1	-0.04	582,500	-
[1885]	25/11/04	2,366	2,378	2,333	2,350	-16	-0.68	496,800	-
[1885]	25/10/31	2,350	2,371	2,303	2,366	-5	-0.21	536,100	-
[1885]	25/10/30	2,296	2,392	2,295	2,371	+90	+3.95	1,563,800	-
[1885]	25/10/29	2,400	2,450	2,269	2,281	-32	-1.38	1,045,500	-
[1885]	25/10/28	2,552	2,560	2,294	2,313	-231	-9.08	1,499,400	-
[1885]	25/10/27	2,406	2,554	2,376	2,544	+183	+7.75	933,500	-
[1885]	25/10/24	2,400	2,453	2,330	2,361	0	0.00	885,900	-
[1885]	25/10/23	2,263	2,384	2,250	2,361	+131	+5.87	1,412,900	-
[1885]	25/10/22	2,080	2,305	2,079	2,230	+156	+7.52	1,212,800	-
[1885]	25/10/21	2,110	2,113	2,074	2,074	-39	-1.85	283,300	-
[1885]	25/10/20	2,125	2,126	2,094	2,113	+25	+1.20	221,600	-
[1885]	25/10/17	2,093	2,116	2,083	2,088	-19	-0.90	152,700	-
[1885]	25/10/16	2,135	2,138	2,097	2,107	-3	-0.14	198,400	-
[1885]	25/10/15	2,069	2,122	2,069	2,110	+61	+2.98	259,400	-
[1885]	25/10/14	2,021	2,080	2,019	2,049	+12	+0.59	366,100	-
[1885]	25/10/10	2,070	2,081	2,037	2,037	-59	-2.81	294,900	-
[1885]	25/10/09	2,081	2,105	2,057	2,096	+15	+0.72	292,600	-
[1885]	25/10/08	2,073	2,135	2,073	2,081	+8	+0.39	311,900	-
[1885]	25/10/07	2,100	2,111	2,064	2,073	-12	-0.58	260,800	-
[1885]	25/10/06	2,076	2,097	2,054	2,085	+68	+3.37	302,800	-
[1885]	25/10/03	2,006	2,044	2,005	2,017	+5	+0.25	253,600	-
[1885]	25/10/02	2,060	2,076	1,998	2,012	-58	-2.80	274,800	-
[1885]	25/10/01	2,072	2,090	2,042	2,070	-22	-1.05	323,900	-
[1885]	25/09/30	2,103	2,105	2,070	2,092	-11	-0.52	249,500	-
[1885]	25/09/29	2,093	2,112	2,065	2,103	-28	-1.31	259,600	-
[1885]	25/09/26	2,102	2,142	2,102	2,131	+31	+1.48	256,600	-
[1885]	25/09/25	2,119	2,121	2,089	2,100	-24	-1.13	210,900	-
[1885]	25/09/24	2,117	2,124	2,090	2,124	+5	+0.24	224,400	-
[1885]	25/09/22	2,156	2,165	2,118	2,119	-31	-1.44	314,800	-
[1885]	25/09/19	2,138	2,159	2,129	2,150	+48	+2.28	413,200	-
[1885]	25/09/18	2,121	2,123	2,093	2,102	-24	-1.13	349,200	-
[1885]	25/09/17	2,151	2,157	2,111	2,126	-45	-2.07	405,900	-
[1885]	25/09/16	2,187	2,197	2,152	2,171	-13	-0.60	435,200	-
[1885]	25/09/12	2,247	2,253	2,183	2,184	-39	-1.75	425,700	-
[1885]	25/09/11	2,259	2,269	2,218	2,223	-19	-0.85	269,600	-
[1885]	25/09/10	2,234	2,254	2,225	2,242	+28	+1.26	211,200	-
[1885]	25/09/09	2,238	2,247	2,194	2,214	-12	-0.54	330,600	-
[1885]	25/09/08	2,215	2,230	2,201	2,226	+11	+0.50	240,200	-
[1885]	25/09/05	2,223	2,236	2,179	2,215	0	0.00	275,600	-