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
[2818]	26/10/29	1,740	1,747	1,740	1,742	-3.0	-0.17	600	12,068,485,120
[2818]	26/10/28	1,741	1,747	1,740	1,745	+1.0	+0.06	2,700	12,089,269,248
[2818]	26/10/27	1,748	1,749	1,740	1,744	-2.0	-0.11	2,600	12,082,340,864
[2818]	26/10/26	1,741	1,746	1,740	1,746	+4.0	+0.23	2,100	12,096,197,632
[2818]	26/10/23	1,741	1,742	1,740	1,742	-6.0	-0.34	1,600	12,068,485,120
[2818]	26/10/22	1,745	1,748	1,743	1,748	+5.0	+0.29	600	12,110,053,376
[2818]	26/10/21	1,746	1,747	1,743	1,743	-7.0	-0.40	1,500	12,075,413,504
[2818]	26/10/20	1,752	1,752	1,744	1,750	0	+0.00	2,100	12,123,909,120
[2818]	26/10/19	1,750	1,750	1,748	1,750	0	+0.00	1,100	12,123,909,120
[2818]	26/10/16	1,750	1,750	1,747	1,750	0	+0.00	1,000	12,123,909,120
[2818]	26/10/15	1,749	1,750	1,745	1,750	+1.0	+0.06	2,400	12,123,909,120
[2818]	26/10/14	1,747	1,749	1,747	1,749	-1.0	-0.06	400	12,116,980,736
[2818]	26/10/13	1,748	1,753	1,747	1,750	0	+0.00	1,800	12,123,909,120
[2818]	26/10/09	1,757	1,757	1,750	1,750	-7.0	-0.40	900	12,123,909,120
[2818]	26/10/08	1,751	1,757	1,751	1,757	+9.0	+0.51	600	12,172,404,736
[2818]	26/10/07	1,752	1,753	1,748	1,748	-4.0	-0.23	2,500	12,110,053,376
[2818]	26/10/06	1,754	1,758	1,752	1,752	-6.0	-0.34	1,900	12,137,764,864
[2818]	26/10/05	1,758	1,758	1,750	1,758	+6.0	+0.34	2,100	12,179,332,096
[2818]	26/10/02	1,755	1,755	1,750	1,752	+1.0	+0.06	2,300	12,137,764,864
[2818]	26/10/01	1,751	1,760	1,750	1,751	0	+0.00	1,600	12,130,836,480
[2818]	26/09/30	1,750	1,760	1,750	1,751	-2.0	-0.11	3,600	12,130,836,480
[2818]	26/09/29	1,750	1,759	1,750	1,753	-1.0	-0.06	5,100	12,144,693,248
[2818]	26/09/28	1,760	1,760	1,754	1,754	-6.0	-0.34	14,800	12,151,620,608
[2818]	26/09/25	1,759	1,760	1,754	1,760	+5.0	+0.28	4,300	12,193,188,864
[2818]	26/09/24	1,756	1,759	1,755	1,755	-1.0	-0.06	3,800	12,158,548,992
[2818]	26/09/18	1,770	1,770	1,756	1,756	-5.0	-0.28	3,500	12,165,476,352
[2818]	26/09/17	1,762	1,766	1,760	1,761	+3.0	+0.17	2,000	12,200,116,224
[2818]	26/09/16	1,768	1,770	1,758	1,758	-4.0	-0.23	2,700	12,179,332,096
[2818]	26/09/15	1,760	1,764	1,760	1,762	+2.0	+0.11	2,300	12,207,044,608
[2818]	26/09/14	1,767	1,769	1,760	1,760	-5.0	-0.28	1,400	12,193,188,864
[2818]	26/09/11	1,766	1,766	1,760	1,765	-1.0	-0.06	900	12,227,827,712
[2818]	26/09/10	1,760	1,767	1,760	1,766	+6.0	+0.34	1,600	12,234,756,096
[2818]	26/09/09	1,763	1,763	1,760	1,760	-2.0	-0.11	2,800	12,193,188,864
[2818]	26/09/08	1,770	1,770	1,762	1,762	-8.0	-0.45	1,900	12,207,044,608
[2818]	26/09/07	1,778	1,778	1,761	1,770	-3.0	-0.17	5,000	12,262,467,584
[2818]	26/09/04	1,767	1,773	1,767	1,773	+7.0	+0.40	2,700	12,283,251,712
[2818]	26/09/03	1,769	1,769	1,765	1,766	-2.0	-0.11	1,800	12,234,756,096
[2818]	26/09/02	1,768	1,768	1,760	1,768	0	+0.00	1,600	12,248,611,840
[2818]	26/09/01	1,760	1,768	1,760	1,768	+8.0	+0.45	1,800	12,248,611,840
[2818]	26/08/31	1,763	1,765	1,759	1,760	-6.0	-0.34	3,000	12,193,188,864
[2818]	26/08/28	1,766	1,767	1,762	1,766	+2.0	+0.11	2,100	12,234,756,096
[2818]	26/08/27	1,764	1,766	1,761	1,764	0	+0.00	1,800	12,220,900,352
[2818]	26/08/26	1,761	1,765	1,760	1,764	+3.0	+0.17	1,200	12,220,900,352
[2818]	26/08/25	1,759	1,762	1,759	1,761	0	+0.00	1,500	12,200,116,224
[2818]	26/08/24	1,760	1,763	1,759	1,761	+1.0	+0.06	2,600	12,200,116,224
[2818]	26/08/21	1,764	1,765	1,760	1,760	-4.0	-0.23	1,600	12,193,188,864
[2818]	26/08/20	1,765	1,765	1,760	1,764	+1.0	+0.06	2,400	12,220,900,352
[2818]	26/08/19	1,760	1,763	1,760	1,763	+3.0	+0.17	1,200	12,213,971,968
[2818]	26/08/18	1,760	1,764	1,760	1,760	0	+0.00	1,700	12,193,188,864
[2818]	26/08/17	1,759	1,763	1,759	1,760	+1.0	+0.06	1,200	12,193,188,864
[2818]	26/08/14	1,755	1,759	1,754	1,759	+4.0	+0.23	1,700	12,186,260,480
[2818]	26/08/13	1,762	1,762	1,755	1,755	0	+0.00	1,200	12,158,548,992
[2818]	26/08/12	1,761	1,766	1,755	1,755	-9.0	-0.51	4,000	12,158,548,992
[2818]	26/08/10	1,764	1,765	1,760	1,764	+7.0	+0.40	2,000	12,220,900,352
[2818]	26/08/07	1,760	1,760	1,755	1,757	-5.0	-0.28	2,200	12,172,404,736
[2818]	26/08/06	1,762	1,762	1,760	1,762	+3.0	+0.17	800	12,207,044,608
[2818]	26/08/05	1,759	1,760	1,755	1,759	+4.0	+0.23	1,800	12,186,260,480
[2818]	26/08/04	1,760	1,760	1,755	1,755	0	+0.00	900	12,158,548,992
[2818]	26/08/03	1,760	1,760	1,755	1,755	-5.0	-0.28	1,000	12,158,548,992
[2818]	26/07/31	1,757	1,761	1,751	1,760	+5.0	+0.28	2,700	12,193,188,864
[2818]	26/07/30	1,759	1,759	1,752	1,755	+5.0	+0.29	2,100	12,158,548,992
[2818]	26/07/29	1,755	1,755	1,745	1,750	+2.0	+0.11	1,500	12,123,909,120
[2818]	26/07/28	1,747	1,761	1,744	1,748	-12.0	-0.68	1,200	12,110,053,376
[2818]	26/07/27	1,749	1,760	1,743	1,760	+11.0	+0.63	1,500	12,193,188,864
[2818]	26/07/24	1,750	1,750	1,742	1,749	-6.0	-0.34	2,300	12,116,980,736
[2818]	26/07/23	1,752	1,755	1,751	1,755	+3.0	+0.17	900	12,158,548,992
[2818]	26/07/22	1,759	1,776	1,752	1,752	-18.0	-1.02	2,800	12,137,764,864
[2818]	26/07/21	1,770	1,775	1,765	1,770	0	+0.00	6,000	12,262,467,584
[2818]	26/07/17	1,771	1,775	1,760	1,770	+8	+0.45	11,200	-
[2818]	26/07/16	1,760	1,762	1,760	1,762	+2	+0.11	1,600	-
[2818]	26/07/15	1,757	1,760	1,755	1,760	+2	+0.11	3,100	-
[2818]	26/07/14	1,760	1,760	1,752	1,758	0	0.00	2,100	-
[2818]	26/07/13	1,750	1,758	1,748	1,758	+8	+0.46	3,900	-
[2818]	26/07/10	1,749	1,750	1,749	1,750	+1	+0.06	900	-
[2818]	26/07/09	1,750	1,750	1,745	1,749	0	0.00	1,200	-
[2818]	26/07/08	1,745	1,752	1,745	1,749	0	0.00	4,500	-
[2818]	26/07/07	1,750	1,751	1,736	1,749	-1	-0.06	3,700	-
[2818]	26/07/06	1,746	1,750	1,741	1,750	+11	+0.63	9,400	-
[2818]	26/07/03	1,730	1,739	1,730	1,739	+4	+0.23	2,000	-
[2818]	26/07/02	1,732	1,740	1,730	1,735	+3	+0.17	2,000	-
[2818]	26/07/01	1,736	1,740	1,732	1,732	-4	-0.23	2,000	-
[2818]	26/06/30	1,743	1,746	1,734	1,736	-4	-0.23	3,300	-
[2818]	26/06/29	1,735	1,742	1,735	1,740	+5	+0.29	3,500	-
[2818]	26/06/26	1,737	1,737	1,730	1,735	-1	-0.06	1,800	-
[2818]	26/06/25	1,730	1,736	1,725	1,736	+10	+0.58	3,700	-
[2818]	26/06/24	1,723	1,731	1,723	1,726	+3	+0.17	1,800	-
[2818]	26/06/23	1,725	1,726	1,723	1,723	0	0.00	1,300	-
[2818]	26/06/22	1,728	1,730	1,723	1,723	-5	-0.29	3,900	-
[2818]	26/06/19	1,730	1,733	1,728	1,728	-2	-0.12	3,700	-
[2818]	26/06/18	1,733	1,733	1,730	1,730	+1	+0.06	2,100	-
[2818]	26/06/17	1,732	1,732	1,728	1,729	+1	+0.06	1,700	-
[2818]	26/06/16	1,732	1,733	1,727	1,728	-4	-0.23	2,500	-
[2818]	26/06/15	1,730	1,732	1,726	1,732	+2	+0.12	5,400	-
[2818]	26/06/12	1,730	1,731	1,722	1,730	+7	+0.41	1,800	-
[2818]	26/06/11	1,730	1,730	1,721	1,723	-6	-0.35	2,400	-
[2818]	26/06/10	1,729	1,730	1,721	1,729	0	0.00	2,800	-
[2818]	26/06/09	1,725	1,729	1,725	1,729	+4	+0.23	2,000	-
[2818]	26/06/08	1,720	1,725	1,720	1,725	+4	+0.23	2,900	-
[2818]	26/06/05	1,725	1,725	1,720	1,721	-1	-0.06	2,000	-
[2818]	26/06/04	1,722	1,723	1,720	1,722	0	0.00	1,700	-
[2818]	26/06/03	1,721	1,722	1,720	1,722	+1	+0.06	2,400	-
[2818]	26/06/02	1,722	1,723	1,721	1,721	-1	-0.06	1,500	-
[2818]	26/06/01	1,722	1,725	1,721	1,722	0	0.00	2,000	-
[2818]	26/05/29	1,723	1,725	1,722	1,722	-1	-0.06	3,300	-
[2818]	26/05/28	1,722	1,727	1,722	1,723	-4	-0.23	2,200	-
[2818]	26/05/27	1,726	1,727	1,722	1,727	+4	+0.23	2,000	-
[2818]	26/05/26	1,726	1,727	1,723	1,723	-3	-0.17	4,300	-
[2818]	26/05/25	1,727	1,727	1,725	1,726	-1	-0.06	3,700	-
[2818]	26/05/22	1,732	1,732	1,727	1,727	-2.0	-0.12	2,400	-
[2818]	26/05/21	1,729	1,731	1,728	1,729	0	+0.00	1,200	-
[2818]	26/05/20	1,732	1,732	1,728	1,729	-1.0	-0.06	3,000	-
[2818]	26/05/19	1,728	1,733	1,728	1,730	+1.0	+0.06	3,400	-
[2818]	26/05/18	1,730	1,731	1,729	1,729	-1.0	-0.06	3,300	-
[2818]	26/05/15	1,730	1,731	1,730	1,730	0	+0.00	1,200	-
[2818]	26/05/14	1,730	1,732	1,730	1,730	0	+0.00	500	-
[2818]	26/05/13	1,731	1,734	1,730	1,730	-4.0	-0.23	1,600	-
[2818]	26/05/12	1,734	1,735	1,731	1,734	+4.0	+0.23	2,900	-
[2818]	26/05/11	1,732	1,735	1,730	1,730	-2.0	-0.12	3,100	-
[2818]	26/05/08	1,735	1,735	1,731	1,732	+1.0	+0.06	2,400	-
[2818]	26/05/07	1,735	1,735	1,730	1,731	0	+0.00	2,700	-
[2818]	26/05/01	1,730	1,733	1,730	1,731	+1.0	+0.06	1,900	-
[2818]	26/04/30	1,734	1,734	1,730	1,730	-4.0	-0.23	2,200	-
[2818]	26/04/28	1,734	1,735	1,730	1,734	+2.0	+0.12	3,400	-
[2818]	26/04/27	1,734	1,734	1,730	1,732	+2	+0.12	2,800	-
[2818]	26/04/24	1,735	1,735	1,730	1,730	-5	-0.29	2,100	-
[2818]	26/04/23	1,733	1,735	1,730	1,735	+2	+0.12	3,100	-
[2818]	26/04/22	1,733	1,735	1,731	1,733	0	0.00	800	-
[2818]	26/04/21	1,733	1,735	1,732	1,733	+1	+0.06	1,700	-
[2818]	26/04/20	1,737	1,737	1,732	1,732	-1	-0.06	4,200	-
[2818]	26/04/17	1,734	1,736	1,733	1,733	-1	-0.06	2,200	-
[2818]	26/04/16	1,736	1,737	1,734	1,734	-3	-0.17	4,100	-
[2818]	26/04/15	1,735	1,737	1,735	1,737	+1	+0.06	2,600	-
[2818]	26/04/14	1,737	1,740	1,735	1,736	-1	-0.06	3,200	-
[2818]	26/04/13	1,737	1,737	1,734	1,737	-1	-0.06	2,700	-
[2818]	26/04/10	1,735	1,740	1,735	1,738	+2	+0.12	2,200	-
[2818]	26/04/09	1,736	1,743	1,736	1,736	0	0.00	4,100	-
[2818]	26/04/08	1,739	1,740	1,735	1,736	-1	-0.06	7,200	-
[2818]	26/04/07	1,740	1,740	1,736	1,737	-3	-0.17	2,900	-
[2818]	26/04/06	1,744	1,747	1,737	1,740	-4	-0.23	7,200	-
[2818]	26/04/03	1,741	1,744	1,740	1,744	+3	+0.17	2,700	-
[2818]	26/04/02	1,742	1,747	1,740	1,741	-1	-0.06	5,000	-
[2818]	26/04/01	1,732	1,750	1,731	1,742	+10	+0.58	8,500	-
[2818]	26/03/31	1,736	1,743	1,731	1,732	-6	-0.35	5,900	-
[2818]	26/03/30	1,729	1,746	1,725	1,738	-47	-2.63	22,600	-
[2818]	26/03/27	1,785	1,791	1,785	1,785	-1	-0.06	37,600	-
[2818]	26/03/26	1,786	1,789	1,785	1,786	0	0.00	11,700	-
[2818]	26/03/25	1,792	1,792	1,786	1,786	-4	-0.22	10,700	-
[2818]	26/03/24	1,793	1,795	1,790	1,790	-3	-0.17	4,300	-
[2818]	26/03/23	1,793	1,795	1,790	1,793	0	0.00	5,500	-
[2818]	26/03/19	1,792	1,796	1,790	1,793	+1	+0.06	6,400	-
[2818]	26/03/18	1,796	1,798	1,792	1,792	0	0.00	3,900	-
[2818]	26/03/17	1,800	1,800	1,792	1,792	-7	-0.39	4,500	-
[2818]	26/03/16	1,799	1,800	1,794	1,799	+1	+0.06	7,000	-
[2818]	26/03/13	1,793	1,798	1,793	1,798	+4	+0.22	5,300	-
[2818]	26/03/12	1,793	1,794	1,790	1,794	+1	+0.06	4,000	-
[2818]	26/03/11	1,791	1,795	1,787	1,793	+3	+0.17	5,400	-
[2818]	26/03/10	1,789	1,790	1,785	1,790	+1	+0.06	4,400	-
[2818]	26/03/09	1,780	1,789	1,777	1,789	+6	+0.34	6,300	-
[2818]	26/03/06	1,780	1,783	1,776	1,783	+3	+0.17	3,800	-
[2818]	26/03/05	1,780	1,780	1,775	1,780	+2	+0.11	4,700	-
[2818]	26/03/04	1,772	1,778	1,770	1,778	0	0.00	7,800	-
[2818]	26/03/03	1,777	1,779	1,773	1,778	-1	-0.06	4,000	-
[2818]	26/03/02	1,777	1,779	1,772	1,779	+2	+0.11	4,500	-
[2818]	26/02/27	1,773	1,777	1,771	1,777	+4	+0.23	3,700	-
[2818]	26/02/26	1,780	1,780	1,771	1,773	-2	-0.11	4,400	-
[2818]	26/02/25	1,779	1,780	1,773	1,775	-4	-0.22	4,000	-
[2818]	26/02/24	1,777	1,779	1,772	1,779	+2	+0.11	3,400	-
[2818]	26/02/20	1,777	1,779	1,772	1,777	0	0.00	3,200	-
[2818]	26/02/19	1,773	1,777	1,773	1,777	+4	+0.23	3,400	-
[2818]	26/02/18	1,775	1,775	1,769	1,773	+3	+0.17	2,400	-
[2818]	26/02/17	1,769	1,774	1,769	1,770	+1	+0.06	2,300	-
[2818]	26/02/16	1,768	1,775	1,768	1,769	+1	+0.06	5,600	-
[2818]	26/02/13	1,773	1,773	1,768	1,768	-5	-0.28	3,500	-
[2818]	26/02/12	1,776	1,776	1,771	1,773	+1	+0.06	3,500	-
[2818]	26/02/10	1,775	1,777	1,770	1,772	-3	-0.17	3,400	-
[2818]	26/02/09	1,775	1,775	1,768	1,775	+1	+0.06	3,700	-
[2818]	26/02/06	1,772	1,775	1,766	1,774	+6	+0.34	2,300	-
[2818]	26/02/05	1,775	1,775	1,768	1,768	-2	-0.11	3,300	-
[2818]	26/02/04	1,770	1,773	1,766	1,770	+5	+0.28	2,600	-
[2818]	26/02/03	1,770	1,771	1,765	1,765	-5	-0.28	2,000	-
[2818]	26/02/02	1,775	1,775	1,770	1,770	-8	-0.45	1,800	-
[2818]	26/01/30	1,770	1,778	1,766	1,778	+12	+0.68	6,400	-
[2818]	26/01/29	1,772	1,772	1,765	1,766	-1	-0.06	2,200	-
[2818]	26/01/28	1,769	1,771	1,767	1,767	-2	-0.11	1,800	-
[2818]	26/01/27	1,770	1,770	1,769	1,769	0	0.00	900	-
[2818]	26/01/26	1,766	1,770	1,765	1,769	+3	+0.17	2,500	-
[2818]	26/01/23	1,760	1,766	1,760	1,766	+3	+0.17	2,000	-
[2818]	26/01/22	1,765	1,765	1,759	1,763	+2	+0.11	2,800	-
[2818]	26/01/21	1,761	1,769	1,758	1,761	-2	-0.11	3,900	-
[2818]	26/01/20	1,760	1,763	1,758	1,763	+3	+0.17	3,100	-
[2818]	26/01/19	1,756	1,760	1,754	1,760	+6	+0.34	2,600	-
[2818]	26/01/16	1,757	1,759	1,753	1,754	-3	-0.17	3,000	-
[2818]	26/01/15	1,758	1,760	1,754	1,757	+2	+0.11	4,100	-
[2818]	26/01/14	1,756	1,762	1,753	1,755	-3	-0.17	4,300	-
[2818]	26/01/13	1,764	1,764	1,755	1,758	-2	-0.11	5,300	-
[2818]	26/01/09	1,762	1,762	1,756	1,760	+2	+0.11	3,700	-
[2818]	26/01/08	1,759	1,762	1,758	1,758	0	0.00	2,100	-
[2818]	26/01/07	1,760	1,760	1,755	1,758	+3	+0.17	2,800	-
[2818]	26/01/06	1,750	1,756	1,745	1,755	+6	+0.34	2,600	-
[2818]	26/01/05	1,748	1,749	1,744	1,749	+4	+0.23	4,700	-
[2818]	25/12/30	1,743	1,745	1,743	1,745	+2	+0.11	2,400	-
[2818]	25/12/29	1,744	1,746	1,743	1,743	-1	-0.06	3,300	-
[2818]	25/12/26	1,745	1,745	1,741	1,744	-1	-0.06	2,400	-
[2818]	25/12/25	1,741	1,745	1,741	1,745	+3	+0.17	3,200	-
[2818]	25/12/24	1,740	1,743	1,740	1,742	0	0.00	3,000	-
[2818]	25/12/23	1,745	1,745	1,740	1,742	0	0.00	3,700	-
[2818]	25/12/22	1,740	1,744	1,739	1,742	+3	+0.17	3,100	-
[2818]	25/12/19	1,743	1,743	1,739	1,739	+1	+0.06	4,700	-
[2818]	25/12/18	1,739	1,740	1,738	1,738	-1	-0.06	2,700	-
[2818]	25/12/17	1,742	1,743	1,739	1,739	0	0.00	2,500	-
[2818]	25/12/16	1,741	1,741	1,739	1,739	-1	-0.06	2,700	-
[2818]	25/12/15	1,741	1,742	1,740	1,740	-1	-0.06	3,000	-
[2818]	25/12/12	1,740	1,741	1,739	1,741	+1	+0.06	2,300	-
[2818]	25/12/11	1,740	1,740	1,739	1,740	0	0.00	900	-
[2818]	25/12/10	1,739	1,741	1,738	1,740	0	0.00	2,000	-
[2818]	25/12/09	1,741	1,742	1,740	1,740	-1	-0.06	2,800	-
[2818]	25/12/08	1,741	1,743	1,741	1,741	0	0.00	2,600	-
[2818]	25/12/05	1,745	1,745	1,740	1,741	-1	-0.06	2,600	-
[2818]	25/12/04	1,741	1,742	1,740	1,742	+2	+0.11	1,300	-
[2818]	25/12/03	1,739	1,741	1,739	1,740	-2	-0.11	1,600	-
[2818]	25/12/02	1,741	1,742	1,739	1,742	+4	+0.23	1,900	-
[2818]	25/12/01	1,739	1,740	1,738	1,738	-2	-0.11	2,200	-
[2818]	25/11/28	1,742	1,742	1,740	1,740	-2	-0.11	3,300	-
[2818]	25/11/27	1,738	1,742	1,738	1,742	+3	+0.17	2,600	-
[2818]	25/11/26	1,737	1,740	1,736	1,739	+2	+0.12	2,800	-
[2818]	25/11/25	1,736	1,740	1,736	1,737	+2	+0.12	3,400	-
[2818]	25/11/21	1,735	1,740	1,735	1,735	-2	-0.12	2,200	-
[2818]	25/11/20	1,740	1,740	1,736	1,737	+1	+0.06	2,800	-
[2818]	25/11/19	1,736	1,739	1,735	1,736	+2	+0.12	1,200	-
[2818]	25/11/18	1,740	1,740	1,734	1,734	-1	-0.06	2,900	-
[2818]	25/11/17	1,738	1,740	1,734	1,735	-3	-0.17	3,800	-
[2818]	25/11/14	1,736	1,739	1,736	1,738	-2	-0.11	2,100	-
[2818]	25/11/13	1,736	1,740	1,736	1,740	+4	+0.23	1,300	-
[2818]	25/11/12	1,733	1,737	1,733	1,736	0	0.00	2,300	-
[2818]	25/11/11	1,732	1,737	1,732	1,736	0	0.00	1,600	-
[2818]	25/11/10	1,735	1,736	1,732	1,736	0	0.00	3,100	-
[2818]	25/11/07	1,737	1,737	1,735	1,736	-3	-0.17	1,700	-
[2818]	25/11/06	1,735	1,739	1,735	1,739	+5	+0.29	1,600	-
[2818]	25/11/05	1,740	1,742	1,733	1,734	-3	-0.17	4,100	-
[2818]	25/11/04	1,739	1,741	1,733	1,737	+5	+0.29	2,900	-
[2818]	25/10/31	1,736	1,740	1,732	1,732	-4	-0.23	7,000	-
[2818]	25/10/30	1,738	1,740	1,736	1,736	-1	-0.06	3,700	-
[2818]	25/10/29	1,746	1,746	1,737	1,737	-2	-0.12	2,500	-
[2818]	25/10/28	1,744	1,744	1,737	1,739	0	0.00	4,000	-
[2818]	25/10/27	1,742	1,743	1,739	1,739	-1	-0.06	4,100	-
[2818]	25/10/24	1,740	1,741	1,740	1,740	0	0.00	1,600	-
[2818]	25/10/23	1,740	1,740	1,738	1,740	-1	-0.06	2,900	-
[2818]	25/10/22	1,741	1,744	1,740	1,741	+1	+0.06	2,500	-
[2818]	25/10/21	1,740	1,745	1,740	1,740	+1	+0.06	1,700	-
[2818]	25/10/20	1,754	1,754	1,739	1,739	-1	-0.06	4,400	-
[2818]	25/10/17	1,739	1,745	1,739	1,740	+1	+0.06	1,500	-
[2818]	25/10/16	1,738	1,743	1,738	1,739	+1	+0.06	2,700	-
[2818]	25/10/15	1,739	1,743	1,738	1,738	-3	-0.17	2,800	-
[2818]	25/10/14	1,740	1,742	1,739	1,741	+1	+0.06	4,300	-
[2818]	25/10/10	1,740	1,744	1,740	1,740	0	0.00	3,700	-
[2818]	25/10/09	1,744	1,744	1,740	1,740	0	0.00	2,300	-
[2818]	25/10/08	1,743	1,746	1,740	1,740	-1	-0.06	1,900	-
[2818]	25/10/07	1,753	1,760	1,741	1,741	-11	-0.63	6,500	-
[2818]	25/10/06	1,760	1,764	1,744	1,752	+8	+0.46	4,700	-
[2818]	25/10/03	1,740	1,744	1,740	1,744	0	0.00	5,000	-
[2818]	25/10/02	1,745	1,745	1,740	1,744	+4	+0.23	2,500	-
[2818]	25/10/01	1,742	1,745	1,740	1,740	-2	-0.11	3,100	-
[2818]	25/09/30	1,751	1,751	1,742	1,742	-2	-0.11	5,000	-
[2818]	25/09/29	1,765	1,765	1,740	1,744	-26	-1.47	13,600	-
[2818]	25/09/26	1,778	1,779	1,770	1,770	-8	-0.45	15,900	-
[2818]	25/09/25	1,778	1,780	1,777	1,778	+3	+0.17	9,000	-
[2818]	25/09/24	1,775	1,776	1,772	1,775	+2	+0.11	6,100	-
[2818]	25/09/22	1,774	1,775	1,770	1,773	+3	+0.17	5,300	-
[2818]	25/09/19	1,775	1,775	1,767	1,770	0	0.00	5,100	-
[2818]	25/09/18	1,769	1,772	1,765	1,770	-5	-0.28	3,100	-
[2818]	25/09/17	1,765	1,775	1,765	1,775	+10	+0.57	3,900	-
[2818]	25/09/16	1,769	1,771	1,762	1,765	-3	-0.17	3,400	-
[2818]	25/09/12	1,762	1,769	1,761	1,768	+3	+0.17	2,000	-
[2818]	25/09/11	1,765	1,765	1,761	1,765	0	0.00	1,600	-
[2818]	25/09/10	1,765	1,769	1,762	1,765	0	0.00	2,800	-
[2818]	25/09/09	1,768	1,771	1,765	1,765	-2	-0.11	2,300	-
[2818]	25/09/08	1,767	1,768	1,761	1,767	0	0.00	6,000	-
[2818]	25/09/05	1,770	1,770	1,761	1,767	+2	+0.11	4,500	-