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
[2429]	26/10/29	2,751	2,772	2,730	2,767	+6.0	+0.22	123,300	48,838,987,776
[2429]	26/10/28	2,815	2,832	2,755	2,761	-51.0	-1.81	64,900	48,733,085,696
[2429]	26/10/27	2,827	2,839	2,805	2,812	-19.0	-0.67	30,800	49,633,263,616
[2429]	26/10/26	2,866	2,866	2,829	2,831	-15.0	-0.53	31,300	49,968,623,616
[2429]	26/10/23	2,900	2,900	2,820	2,846	-54.0	-1.86	46,500	50,233,380,864
[2429]	26/10/22	2,884	2,913	2,871	2,900	+37.0	+1.29	48,000	51,186,507,776
[2429]	26/10/21	2,860	2,883	2,856	2,863	+7.0	+0.25	29,100	50,533,437,440
[2429]	26/10/20	2,901	2,919	2,846	2,856	-65.0	-2.23	36,900	50,409,885,696
[2429]	26/10/19	2,930	2,950	2,898	2,921	-28.0	-0.95	40,400	51,557,167,104
[2429]	26/10/16	2,887	2,961	2,881	2,949	+94.0	+3.29	63,500	52,051,382,272
[2429]	26/10/15	2,859	2,882	2,840	2,855	-24.0	-0.83	43,300	50,392,236,032
[2429]	26/10/14	2,894	2,894	2,859	2,879	-15.0	-0.52	26,100	50,815,848,448
[2429]	26/10/13	2,857	2,910	2,850	2,894	+45.0	+1.58	37,100	51,080,605,696
[2429]	26/10/09	2,840	2,873	2,828	2,849	+26.0	+0.92	37,300	50,286,329,856
[2429]	26/10/08	2,808	2,832	2,786	2,823	-4.0	-0.14	35,500	49,827,418,112
[2429]	26/10/07	2,782	2,830	2,782	2,827	+27.0	+0.96	33,800	49,898,020,864
[2429]	26/10/06	2,805	2,826	2,791	2,800	-5.0	-0.18	38,900	49,421,455,360
[2429]	26/10/05	2,826	2,832	2,797	2,805	-46.0	-1.61	43,300	49,509,707,776
[2429]	26/10/02	2,839	2,871	2,818	2,851	-23.0	-0.80	52,400	50,321,633,280
[2429]	26/10/01	2,843	2,889	2,817	2,874	+32.0	+1.13	36,300	50,727,596,032
[2429]	26/09/30	2,820	2,852	2,800	2,842	+19.0	+0.67	45,900	50,162,778,112
[2429]	26/09/29	2,859	2,859	2,807	2,823	-37.0	-1.29	37,900	49,827,418,112
[2429]	26/09/28	2,858	2,886	2,841	2,860	+10.0	+0.35	39,500	50,480,488,448
[2429]	26/09/25	2,836	2,871	2,828	2,850	+16.0	+0.56	39,600	50,303,983,616
[2429]	26/09/24	2,866	2,882	2,831	2,834	-39.0	-1.36	46,500	50,021,572,608
[2429]	26/09/18	2,926	2,926	2,873	2,873	-53.0	-1.81	48,100	50,709,942,272
[2429]	26/09/17	2,891	2,940	2,891	2,926	+35.0	+1.21	36,400	51,645,419,520
[2429]	26/09/16	2,862	2,899	2,862	2,891	+35.0	+1.23	51,500	51,027,652,608
[2429]	26/09/15	2,824	2,863	2,821	2,856	+30.0	+1.06	40,900	50,409,885,696
[2429]	26/09/14	2,724	2,832	2,724	2,826	+88.0	+3.21	48,600	49,880,371,200
[2429]	26/09/11	2,713	2,758	2,709	2,738	-17.0	-0.62	65,100	48,327,122,944
[2429]	26/09/10	2,740	2,755	2,715	2,755	+7.0	+0.25	42,700	48,627,183,616
[2429]	26/09/09	2,734	2,758	2,720	2,748	-7.0	-0.25	41,700	48,503,627,776
[2429]	26/09/08	2,784	2,784	2,755	2,755	-35.0	-1.25	33,100	48,627,183,616
[2429]	26/09/07	2,814	2,834	2,778	2,790	-36.0	-1.27	40,500	49,244,950,528
[2429]	26/09/04	2,828	2,835	2,807	2,826	-2.0	-0.07	32,500	49,880,371,200
[2429]	26/09/03	2,871	2,871	2,828	2,828	-28.0	-0.98	28,100	49,915,670,528
[2429]	26/09/02	2,911	2,911	2,830	2,856	-85.0	-2.89	57,400	50,409,885,696
[2429]	26/09/01	2,895	2,948	2,882	2,941	+46.0	+1.59	50,200	51,910,180,864
[2429]	26/08/31	2,866	2,910	2,848	2,895	+42.0	+1.47	47,300	51,098,255,360
[2429]	26/08/28	2,849	2,871	2,831	2,853	+11.0	+0.39	46,600	50,356,932,608
[2429]	26/08/27	2,839	2,845	2,810	2,842	+9.0	+0.32	35,100	50,162,778,112
[2429]	26/08/26	2,810	2,843	2,810	2,833	+20.0	+0.71	33,100	50,003,922,944
[2429]	26/08/25	2,854	2,860	2,811	2,813	-52.0	-1.82	22,300	49,650,913,280
[2429]	26/08/24	2,888	2,888	2,840	2,865	-1.0	-0.03	44,000	50,568,740,864
[2429]	26/08/21	2,846	2,887	2,846	2,866	-1.0	-0.03	57,900	50,586,390,528
[2429]	26/08/20	2,822	2,867	2,808	2,867	+90.0	+3.24	56,100	50,604,040,192
[2429]	26/08/19	2,743	2,791	2,721	2,777	+14.0	+0.51	69,400	49,015,492,608
[2429]	26/08/18	2,735	2,785	2,735	2,763	-3.0	-0.11	38,100	48,768,110,592
[2429]	26/08/17	2,727	2,786	2,708	2,766	+16.0	+0.58	65,100	48,821,096,448
[2429]	26/08/14	2,731	2,750	2,701	2,750	+19.0	+0.70	50,000	48,538,689,536
[2429]	26/08/13	2,680	2,733	2,679	2,731	+53.0	+1.98	56,200	48,203,329,536
[2429]	26/08/12	2,656	2,678	2,635	2,678	+27.0	+1.02	47,500	47,267,856,384
[2429]	26/08/10	2,608	2,673	2,554	2,651	-39.0	-1.45	85,700	46,791,294,976
[2429]	26/08/07	2,670	2,718	2,647	2,690	+28.0	+1.05	107,700	47,479,660,544
[2429]	26/08/06	2,617	2,673	2,617	2,662	+38.0	+1.45	44,200	46,985,449,472
[2429]	26/08/05	2,603	2,631	2,600	2,624	+22.0	+0.85	45,800	46,314,733,568
[2429]	26/08/04	2,638	2,638	2,600	2,602	-18.0	-0.69	35,200	45,926,424,576
[2429]	26/08/03	2,650	2,650	2,573	2,620	-37.0	-1.39	69,000	46,244,130,816
[2429]	26/07/31	2,701	2,702	2,647	2,657	-47.0	-1.74	61,800	46,897,197,056
[2429]	26/07/30	2,749	2,749	2,698	2,704	-31.0	-1.13	58,500	47,726,768,128
[2429]	26/07/29	2,730	2,752	2,701	2,735	+6.0	+0.22	77,200	48,273,932,288
[2429]	26/07/28	2,773	2,773	2,720	2,729	-44.0	-1.59	38,900	48,168,030,208
[2429]	26/07/27	2,748	2,773	2,737	2,773	+67.0	+2.48	56,000	48,944,648,192
[2429]	26/07/24	2,701	2,718	2,678	2,706	-20.0	-0.73	64,400	47,762,067,456
[2429]	26/07/23	2,727	2,748	2,717	2,726	-26.0	-0.94	49,600	48,115,077,120
[2429]	26/07/22	2,735	2,769	2,703	2,752	+36.0	+1.33	87,600	48,573,988,864
[2429]	26/07/21	2,613	2,716	2,613	2,716	+112.0	+4.30	123,700	47,938,572,288
[2429]	26/07/17	2,634	2,641	2,573	2,604	-20	-0.76	93,800	-
[2429]	26/07/16	2,626	2,645	2,617	2,624	0	0.00	43,400	-
[2429]	26/07/15	2,622	2,631	2,589	2,624	+20	+0.77	35,600	-
[2429]	26/07/14	2,573	2,614	2,567	2,604	+31	+1.20	54,200	-
[2429]	26/07/13	2,592	2,600	2,567	2,573	+12	+0.47	61,300	-
[2429]	26/07/10	2,548	2,573	2,531	2,561	+35	+1.39	57,200	-
[2429]	26/07/09	2,544	2,544	2,516	2,526	-20	-0.79	50,700	-
[2429]	26/07/08	2,570	2,570	2,545	2,546	-25	-0.97	35,400	-
[2429]	26/07/07	2,566	2,595	2,543	2,571	+40	+1.58	90,600	-
[2429]	26/07/06	2,520	2,548	2,511	2,531	+29	+1.16	64,900	-
[2429]	26/07/03	2,493	2,506	2,484	2,502	+35	+1.42	81,700	-
[2429]	26/07/02	2,470	2,485	2,452	2,467	+9	+0.37	47,700	-
[2429]	26/07/01	2,450	2,458	2,427	2,458	+4	+0.16	47,800	-
[2429]	26/06/30	2,457	2,466	2,425	2,454	-3	-0.12	64,900	-
[2429]	26/06/29	2,440	2,465	2,430	2,457	+27	+1.11	71,400	-
[2429]	26/06/26	2,430	2,452	2,416	2,430	-11	-0.45	50,700	-
[2429]	26/06/25	2,448	2,448	2,428	2,441	+23	+0.95	30,200	-
[2429]	26/06/24	2,418	2,444	2,416	2,418	-1	-0.04	38,000	-
[2429]	26/06/23	2,463	2,463	2,410	2,419	-44	-1.79	55,500	-
[2429]	26/06/22	2,470	2,498	2,458	2,463	-7	-0.28	56,100	-
[2429]	26/06/19	2,438	2,479	2,430	2,470	+65	+2.70	89,400	-
[2429]	26/06/18	2,401	2,413	2,388	2,405	+10	+0.42	26,700	-
[2429]	26/06/17	2,391	2,410	2,377	2,395	+38	+1.61	43,500	-
[2429]	26/06/16	2,397	2,397	2,349	2,357	-32	-1.34	42,400	-
[2429]	26/06/15	2,386	2,397	2,377	2,389	+22	+0.93	33,400	-
[2429]	26/06/12	2,360	2,367	2,339	2,367	+12	+0.51	37,300	-
[2429]	26/06/11	2,340	2,360	2,319	2,355	-9	-0.38	47,000	-
[2429]	26/06/10	2,347	2,376	2,342	2,364	+8	+0.34	32,300	-
[2429]	26/06/09	2,358	2,380	2,345	2,356	+25	+1.07	42,400	-
[2429]	26/06/08	2,307	2,351	2,307	2,331	-26	-1.10	46,400	-
[2429]	26/06/05	2,310	2,360	2,309	2,357	+65	+2.84	61,600	-
[2429]	26/06/04	2,331	2,331	2,288	2,292	-47	-2.01	83,100	-
[2429]	26/06/03	2,350	2,350	2,309	2,339	-22	-0.93	63,600	-
[2429]	26/06/02	2,371	2,372	2,338	2,361	-31	-1.30	67,400	-
[2429]	26/06/01	2,427	2,428	2,369	2,392	-26	-1.08	77,400	-
[2429]	26/05/29	2,407	2,441	2,407	2,418	+11	+0.46	52,700	-
[2429]	26/05/28	2,386	2,407	2,363	2,407	+8	+0.33	53,700	-
[2429]	26/05/27	2,395	2,406	2,388	2,399	+4	+0.17	40,200	-
[2429]	26/05/26	2,386	2,401	2,370	2,395	+17	+0.71	33,000	-
[2429]	26/05/25	2,413	2,416	2,372	2,378	-32	-1.33	49,100	-
[2429]	26/05/22	2,390	2,419	2,375	2,410	+27.0	+1.13	47,000	-
[2429]	26/05/21	2,365	2,410	2,365	2,383	+39.0	+1.66	63,700	-
[2429]	26/05/20	2,435	2,435	2,336	2,344	-83.0	-3.42	104,500	-
[2429]	26/05/19	2,412	2,447	2,408	2,427	+15.0	+0.62	48,600	-
[2429]	26/05/18	2,406	2,425	2,401	2,412	+6.0	+0.25	59,400	-
[2429]	26/05/15	2,444	2,444	2,387	2,406	-27.0	-1.11	112,000	-
[2429]	26/05/14	2,460	2,466	2,413	2,433	-77.0	-3.07	191,000	-
[2429]	26/05/13	2,554	2,554	2,492	2,510	-24.0	-0.95	123,600	-
[2429]	26/05/12	2,591	2,604	2,528	2,534	-54.0	-2.09	72,400	-
[2429]	26/05/11	2,572	2,598	2,565	2,588	+17.0	+0.66	64,700	-
[2429]	26/05/08	2,557	2,585	2,534	2,571	-2.0	-0.08	54,200	-
[2429]	26/05/07	2,564	2,595	2,535	2,573	+47.0	+1.86	94,900	-
[2429]	26/05/01	2,525	2,536	2,507	2,526	-32.0	-1.25	59,500	-
[2429]	26/04/30	2,533	2,558	2,514	2,558	+7.0	+0.27	65,600	-
[2429]	26/04/28	2,514	2,551	2,514	2,551	+23.0	+0.91	49,900	-
[2429]	26/04/27	2,542	2,546	2,519	2,528	-14	-0.55	45,700	-
[2429]	26/04/24	2,563	2,583	2,541	2,542	-49	-1.89	65,000	-
[2429]	26/04/23	2,610	2,610	2,560	2,591	-19	-0.73	64,600	-
[2429]	26/04/22	2,622	2,623	2,605	2,610	-4	-0.15	27,800	-
[2429]	26/04/21	2,631	2,645	2,611	2,614	+1	+0.04	33,000	-
[2429]	26/04/20	2,636	2,643	2,601	2,613	-14	-0.53	36,400	-
[2429]	26/04/17	2,633	2,648	2,620	2,627	-6	-0.23	32,400	-
[2429]	26/04/16	2,655	2,665	2,633	2,633	-2	-0.08	30,600	-
[2429]	26/04/15	2,660	2,678	2,622	2,635	+3	+0.11	40,500	-
[2429]	26/04/14	2,598	2,636	2,598	2,632	+43	+1.66	46,300	-
[2429]	26/04/13	2,606	2,638	2,582	2,589	-58	-2.19	65,700	-
[2429]	26/04/10	2,702	2,715	2,642	2,647	-61	-2.25	74,500	-
[2429]	26/04/09	2,736	2,738	2,708	2,708	-28	-1.02	41,400	-
[2429]	26/04/08	2,701	2,745	2,701	2,736	+75	+2.82	52,600	-
[2429]	26/04/07	2,657	2,684	2,645	2,661	+22	+0.83	36,100	-
[2429]	26/04/06	2,621	2,650	2,618	2,639	+18	+0.69	36,500	-
[2429]	26/04/03	2,646	2,646	2,612	2,621	+6	+0.23	27,800	-
[2429]	26/04/02	2,637	2,698	2,600	2,615	-4	-0.15	102,700	-
[2429]	26/04/01	2,570	2,619	2,557	2,619	+118	+4.72	85,200	-
[2429]	26/03/31	2,522	2,566	2,501	2,501	-43	-1.69	90,700	-
[2429]	26/03/30	2,538	2,564	2,521	2,544	-124	-4.65	105,800	-
[2429]	26/03/27	2,637	2,678	2,637	2,668	+31	+1.18	73,600	-
[2429]	26/03/26	2,645	2,657	2,605	2,637	-21	-0.79	96,400	-
[2429]	26/03/25	2,659	2,680	2,649	2,658	+49	+1.88	60,900	-
[2429]	26/03/24	2,616	2,644	2,598	2,609	+45	+1.76	41,100	-
[2429]	26/03/23	2,617	2,617	2,534	2,564	-95	-3.57	159,900	-
[2429]	26/03/19	2,700	2,710	2,659	2,659	-82	-2.99	57,300	-
[2429]	26/03/18	2,692	2,741	2,683	2,741	+70	+2.62	49,200	-
[2429]	26/03/17	2,710	2,721	2,661	2,671	-20	-0.74	47,000	-
[2429]	26/03/16	2,663	2,706	2,654	2,691	+14	+0.52	46,600	-
[2429]	26/03/13	2,668	2,710	2,668	2,677	-29	-1.07	53,400	-
[2429]	26/03/12	2,780	2,780	2,703	2,706	-82	-2.94	59,100	-
[2429]	26/03/11	2,794	2,813	2,764	2,788	+25	+0.90	38,300	-
[2429]	26/03/10	2,750	2,763	2,711	2,763	+74	+2.75	68,300	-
[2429]	26/03/09	2,659	2,704	2,636	2,689	-109	-3.90	100,300	-
[2429]	26/03/06	2,739	2,800	2,708	2,798	+76	+2.79	59,400	-
[2429]	26/03/05	2,688	2,757	2,672	2,722	+110	+4.21	111,300	-
[2429]	26/03/04	2,650	2,684	2,559	2,612	-97	-3.58	164,200	-
[2429]	26/03/03	2,798	2,798	2,701	2,709	-129	-4.55	142,300	-
[2429]	26/03/02	2,838	2,839	2,780	2,838	-18	-0.63	80,300	-
[2429]	26/02/27	2,845	2,856	2,811	2,856	+23	+0.81	142,400	-
[2429]	26/02/26	2,858	2,901	2,833	2,833	-23	-0.81	112,400	-
[2429]	26/02/25	2,824	2,866	2,795	2,856	+54	+1.93	108,800	-
[2429]	26/02/24	2,802	2,832	2,791	2,802	-6	-0.21	81,600	-
[2429]	26/02/20	2,829	2,829	2,785	2,808	-28	-0.99	62,300	-
[2429]	26/02/19	2,810	2,842	2,778	2,836	+51	+1.83	82,300	-
[2429]	26/02/18	2,764	2,810	2,738	2,785	+43	+1.57	85,900	-
[2429]	26/02/17	2,694	2,765	2,658	2,742	+23	+0.85	145,100	-
[2429]	26/02/16	2,773	2,806	2,690	2,719	+146	+5.67	258,400	-
[2429]	26/02/13	2,620	2,645	2,497	2,573	-51	-1.94	209,300	-
[2429]	26/02/12	2,638	2,647	2,620	2,624	-14	-0.53	73,600	-
[2429]	26/02/10	2,586	2,660	2,586	2,638	+52	+2.01	61,400	-
[2429]	26/02/09	2,590	2,600	2,562	2,586	+29	+1.13	40,200	-
[2429]	26/02/06	2,556	2,559	2,526	2,557	-10	-0.39	56,600	-
[2429]	26/02/05	2,557	2,567	2,538	2,567	+49	+1.95	51,100	-
[2429]	26/02/04	2,515	2,531	2,489	2,518	+7	+0.28	48,900	-
[2429]	26/02/03	2,511	2,517	2,484	2,511	+26	+1.05	48,200	-
[2429]	26/02/02	2,528	2,548	2,478	2,485	-42	-1.66	59,800	-
[2429]	26/01/30	2,519	2,538	2,506	2,527	+8	+0.32	34,700	-
[2429]	26/01/29	2,539	2,539	2,469	2,519	-20	-0.79	102,300	-
[2429]	26/01/28	2,575	2,588	2,535	2,539	-75	-2.87	70,100	-
[2429]	26/01/27	2,586	2,624	2,555	2,614	+28	+1.08	76,100	-
[2429]	26/01/26	2,615	2,622	2,577	2,586	-61	-2.30	83,200	-
[2429]	26/01/23	2,680	2,691	2,645	2,647	-32	-1.19	59,400	-
[2429]	26/01/22	2,676	2,700	2,664	2,679	+3	+0.11	44,000	-
[2429]	26/01/21	2,693	2,704	2,668	2,676	-33	-1.22	62,100	-
[2429]	26/01/20	2,760	2,768	2,707	2,709	-55	-1.99	49,900	-
[2429]	26/01/19	2,828	2,828	2,755	2,764	-83	-2.92	75,100	-
[2429]	26/01/16	2,860	2,862	2,809	2,847	-7	-0.25	69,400	-
[2429]	26/01/15	2,800	2,855	2,800	2,854	+56	+2.00	123,300	-
[2429]	26/01/14	2,748	2,798	2,744	2,798	+50	+1.82	140,500	-
[2429]	26/01/13	2,791	2,813	2,742	2,748	-26	-0.94	142,900	-
[2429]	26/01/09	2,719	2,775	2,719	2,774	+61	+2.25	88,400	-
[2429]	26/01/08	2,697	2,716	2,692	2,713	+48	+1.80	99,800	-
[2429]	26/01/07	2,658	2,679	2,647	2,665	+28	+1.06	93,600	-
[2429]	26/01/06	2,635	2,643	2,620	2,637	0	0.00	61,100	-
[2429]	26/01/05	2,594	2,659	2,588	2,637	+43	+1.66	152,800	-
[2429]	25/12/30	2,580	2,616	2,567	2,594	-6	-0.23	69,700	-
[2429]	25/12/29	2,566	2,624	2,566	2,600	-71	-2.66	168,700	-
[2429]	25/12/26	2,680	2,700	2,661	2,671	-2	-0.07	159,400	-
[2429]	25/12/25	2,667	2,678	2,656	2,673	+16	+0.60	51,400	-
[2429]	25/12/24	2,651	2,670	2,650	2,657	-6	-0.23	87,100	-
[2429]	25/12/23	2,659	2,666	2,647	2,663	+12	+0.45	56,100	-
[2429]	25/12/22	2,658	2,666	2,642	2,651	+8	+0.30	109,300	-
[2429]	25/12/19	2,620	2,644	2,614	2,643	+28	+1.07	64,000	-
[2429]	25/12/18	2,604	2,624	2,593	2,615	+21	+0.81	53,000	-
[2429]	25/12/17	2,623	2,628	2,577	2,594	-29	-1.11	69,300	-
[2429]	25/12/16	2,650	2,654	2,611	2,623	-23	-0.87	85,400	-
[2429]	25/12/15	2,609	2,646	2,600	2,646	+37	+1.42	53,700	-
[2429]	25/12/12	2,581	2,609	2,581	2,609	+56	+2.19	53,100	-
[2429]	25/12/11	2,601	2,610	2,552	2,553	-48	-1.85	53,700	-
[2429]	25/12/10	2,625	2,633	2,600	2,601	-8	-0.31	46,600	-
[2429]	25/12/09	2,645	2,650	2,609	2,609	-39	-1.47	59,900	-
[2429]	25/12/08	2,613	2,649	2,601	2,648	+40	+1.53	75,000	-
[2429]	25/12/05	2,631	2,634	2,601	2,608	-41	-1.55	74,700	-
[2429]	25/12/04	2,635	2,652	2,628	2,649	+16	+0.61	38,900	-
[2429]	25/12/03	2,660	2,665	2,625	2,633	-17	-0.64	56,900	-
[2429]	25/12/02	2,662	2,663	2,625	2,650	-12	-0.45	52,600	-
[2429]	25/12/01	2,647	2,667	2,626	2,662	+15	+0.57	63,200	-
[2429]	25/11/28	2,610	2,647	2,610	2,647	+38	+1.46	42,000	-
[2429]	25/11/27	2,666	2,676	2,604	2,609	-46	-1.73	59,700	-
[2429]	25/11/26	2,641	2,670	2,634	2,655	+30	+1.14	67,500	-
[2429]	25/11/25	2,640	2,665	2,620	2,625	+9	+0.34	71,600	-
[2429]	25/11/21	2,537	2,619	2,537	2,616	+29	+1.12	60,100	-
[2429]	25/11/20	2,540	2,612	2,540	2,587	+65	+2.58	48,400	-
[2429]	25/11/19	2,549	2,553	2,502	2,522	-22	-0.86	45,400	-
[2429]	25/11/18	2,607	2,607	2,544	2,544	-78	-2.97	54,800	-
[2429]	25/11/17	2,638	2,648	2,613	2,622	-7	-0.27	58,700	-
[2429]	25/11/14	2,574	2,629	2,572	2,629	+35	+1.35	90,100	-
[2429]	25/11/13	2,545	2,605	2,545	2,594	+44	+1.73	77,600	-
[2429]	25/11/12	2,486	2,564	2,485	2,550	+80	+3.24	89,800	-
[2429]	25/11/11	2,482	2,483	2,449	2,470	+1	+0.04	84,200	-
[2429]	25/11/10	2,516	2,550	2,456	2,469	-97	-3.78	355,600	-
[2429]	25/11/07	2,601	2,663	2,553	2,566	-38	-1.46	125,800	-
[2429]	25/11/06	2,574	2,630	2,548	2,604	+39	+1.52	158,000	-
[2429]	25/11/05	2,525	2,565	2,454	2,565	+32	+1.26	136,800	-
[2429]	25/11/04	2,512	2,561	2,501	2,533	+22	+0.88	46,200	-
[2429]	25/10/31	2,504	2,515	2,487	2,511	+15	+0.60	36,000	-
[2429]	25/10/30	2,483	2,516	2,482	2,496	+13	+0.52	43,600	-
[2429]	25/10/29	2,535	2,540	2,483	2,483	-43	-1.70	58,400	-
[2429]	25/10/28	2,605	2,610	2,526	2,526	-94	-3.59	52,100	-
[2429]	25/10/27	2,629	2,646	2,612	2,620	+31	+1.20	45,600	-
[2429]	25/10/24	2,600	2,600	2,570	2,589	+8	+0.31	23,600	-
[2429]	25/10/23	2,564	2,591	2,550	2,581	+17	+0.66	22,700	-
[2429]	25/10/22	2,536	2,564	2,517	2,564	+48	+1.91	24,800	-
[2429]	25/10/21	2,548	2,551	2,516	2,516	-23	-0.91	24,900	-
[2429]	25/10/20	2,546	2,546	2,519	2,539	+37	+1.48	18,500	-
[2429]	25/10/17	2,520	2,523	2,494	2,502	-21	-0.83	22,000	-
[2429]	25/10/16	2,547	2,547	2,515	2,523	0	0.00	30,000	-
[2429]	25/10/15	2,495	2,527	2,495	2,523	+60	+2.44	31,500	-
[2429]	25/10/14	2,451	2,495	2,447	2,463	-34	-1.36	65,300	-
[2429]	25/10/10	2,540	2,548	2,491	2,497	-75	-2.92	49,900	-
[2429]	25/10/09	2,553	2,572	2,532	2,572	+19	+0.74	32,200	-
[2429]	25/10/08	2,563	2,589	2,553	2,553	-16	-0.62	26,200	-
[2429]	25/10/07	2,569	2,587	2,542	2,569	+7	+0.27	38,500	-
[2429]	25/10/06	2,551	2,568	2,512	2,562	+72	+2.89	55,300	-
[2429]	25/10/03	2,505	2,507	2,475	2,490	0	0.00	64,000	-
[2429]	25/10/02	2,525	2,548	2,477	2,490	-31	-1.23	57,700	-
[2429]	25/10/01	2,602	2,605	2,517	2,521	-93	-3.56	96,000	-
[2429]	25/09/30	2,616	2,621	2,600	2,614	-13	-0.49	29,800	-
[2429]	25/09/29	2,665	2,674	2,627	2,627	-23	-0.87	30,100	-
[2429]	25/09/26	2,632	2,650	2,621	2,650	+25	+0.95	36,500	-
[2429]	25/09/25	2,604	2,625	2,597	2,625	+20	+0.77	17,800	-
[2429]	25/09/24	2,597	2,605	2,572	2,605	+16	+0.62	30,200	-
[2429]	25/09/22	2,580	2,592	2,568	2,589	+8	+0.31	32,200	-
[2429]	25/09/19	2,593	2,609	2,550	2,581	-12	-0.46	56,500	-
[2429]	25/09/18	2,596	2,610	2,585	2,593	-3	-0.12	17,500	-
[2429]	25/09/17	2,621	2,621	2,590	2,596	-25	-0.95	18,100	-
[2429]	25/09/16	2,631	2,638	2,610	2,621	-6	-0.23	14,000	-
[2429]	25/09/12	2,620	2,628	2,601	2,627	+43	+1.66	38,200	-
[2429]	25/09/11	2,579	2,593	2,561	2,584	-3	-0.12	50,000	-
[2429]	25/09/10	2,566	2,599	2,558	2,587	+7	+0.27	56,000	-
[2429]	25/09/09	2,585	2,607	2,551	2,580	-5	-0.19	39,400	-
[2429]	25/09/08	2,626	2,626	2,583	2,585	-34	-1.30	26,500	-
[2429]	25/09/05	2,610	2,625	2,606	2,619	-3	-0.11	22,200	-