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
[2449]	26/10/29	1,157	1,160	1,141	1,141	-22.0	-1.89	10,300	5,083,305,472
[2449]	26/10/28	1,174	1,174	1,163	1,163	-10.0	-0.85	4,900	5,181,318,656
[2449]	26/10/27	1,185	1,208	1,173	1,173	-12.0	-1.01	14,100	5,225,869,824
[2449]	26/10/26	1,191	1,221	1,182	1,185	-10.0	-0.84	15,500	5,279,331,328
[2449]	26/10/23	1,184	1,237	1,180	1,195	+8.0	+0.67	10,800	5,323,882,496
[2449]	26/10/22	1,193	1,241	1,185	1,187	-6.0	-0.50	14,600	5,288,241,664
[2449]	26/10/21	1,221	1,238	1,189	1,193	-20.0	-1.65	20,700	5,314,972,672
[2449]	26/10/20	1,276	1,276	1,209	1,213	-56.0	-4.41	22,300	5,404,075,008
[2449]	26/10/19	1,202	1,279	1,191	1,269	+44.0	+3.59	17,500	5,653,562,368
[2449]	26/10/16	1,178	1,228	1,140	1,225	+107.0	+9.57	87,700	5,457,536,512
[2449]	26/10/15	1,151	1,168	1,013	1,118	-32.0	-2.78	107,000	4,980,837,376
[2449]	26/10/14	1,148	1,167	1,147	1,150	-10.0	-0.86	7,200	5,123,401,728
[2449]	26/10/13	1,176	1,177	1,148	1,160	-36.0	-3.01	24,200	5,167,952,896
[2449]	26/10/09	1,161	1,200	1,160	1,196	+36.0	+3.10	21,900	5,328,337,920
[2449]	26/10/08	1,183	1,195	1,158	1,160	-23.0	-1.94	28,300	5,167,952,896
[2449]	26/10/07	1,176	1,208	1,132	1,183	-6.0	-0.50	61,400	5,270,420,992
[2449]	26/10/06	1,300	1,300	1,189	1,189	-116.0	-8.89	102,200	5,297,152,000
[2449]	26/10/05	1,498	1,500	1,218	1,305	-43.0	-3.19	576,400	5,813,947,392
[2449]	26/10/02	1,348	1,348	1,348	1,348	+300.0	+28.63	23,200	6,005,517,824
[2449]	26/10/01	1,040	1,048	1,040	1,048	+18.0	+1.75	10,800	4,668,978,176
[2449]	26/09/30	1,045	1,045	1,029	1,030	-10.0	-0.96	8,400	4,588,786,176
[2449]	26/09/29	1,028	1,040	1,028	1,040	+13.0	+1.27	13,500	4,633,337,344
[2449]	26/09/28	1,048	1,048	1,015	1,027	-7.0	-0.68	27,100	4,575,420,416
[2449]	26/09/25	1,054	1,055	1,025	1,034	-16.0	-1.52	12,700	4,606,606,336
[2449]	26/09/24	1,069	1,069	1,050	1,050	-11.0	-1.04	10,900	4,677,888,512
[2449]	26/09/18	1,060	1,065	1,060	1,061	+1.0	+0.09	3,100	4,726,895,104
[2449]	26/09/17	1,054	1,072	1,052	1,060	0	+0.00	2,500	4,722,439,680
[2449]	26/09/16	1,053	1,060	1,053	1,060	-4.0	-0.38	10,500	4,722,439,680
[2449]	26/09/15	1,070	1,070	1,064	1,064	-10.0	-0.93	600	4,740,260,352
[2449]	26/09/14	1,050	1,074	1,050	1,074	+24.0	+2.29	2,500	4,784,811,520
[2449]	26/09/11	1,060	1,064	1,049	1,050	-10.0	-0.94	4,000	4,677,888,512
[2449]	26/09/10	1,060	1,068	1,059	1,060	-2.0	-0.19	2,900	4,722,439,680
[2449]	26/09/09	1,074	1,074	1,060	1,062	-15.0	-1.39	900	4,731,350,016
[2449]	26/09/08	1,070	1,097	1,061	1,077	-23.0	-2.09	11,400	4,798,177,280
[2449]	26/09/07	1,040	1,221	1,040	1,100	+55.0	+5.26	200,500	4,900,645,376
[2449]	26/09/04	1,039	1,048	1,037	1,045	+3.0	+0.29	1,700	4,655,612,928
[2449]	26/09/03	1,040	1,049	1,040	1,042	-4.0	-0.38	1,100	4,642,247,680
[2449]	26/09/02	1,049	1,050	1,035	1,046	0	+0.00	16,900	4,660,067,840
[2449]	26/09/01	1,050	1,050	1,045	1,046	-4.0	-0.38	1,900	4,660,067,840
[2449]	26/08/31	1,050	1,050	1,043	1,050	+8.0	+0.77	16,300	4,677,888,512
[2449]	26/08/28	1,052	1,052	1,013	1,042	-31.0	-2.89	41,900	4,642,247,680
[2449]	26/08/27	1,078	1,091	1,052	1,073	-6.0	-0.56	24,000	4,780,356,608
[2449]	26/08/26	1,095	1,095	1,070	1,079	-16.0	-1.46	28,900	4,807,087,616
[2449]	26/08/25	1,091	1,095	1,091	1,095	0	+0.00	1,200	4,878,369,792
[2449]	26/08/24	1,088	1,096	1,087	1,095	+3.0	+0.27	4,700	4,878,369,792
[2449]	26/08/21	1,087	1,097	1,087	1,092	-3.0	-0.27	3,100	4,865,004,032
[2449]	26/08/20	1,087	1,096	1,085	1,095	+4.0	+0.37	3,200	4,878,369,792
[2449]	26/08/19	1,090	1,092	1,090	1,091	-5.0	-0.46	4,100	4,860,549,120
[2449]	26/08/18	1,094	1,096	1,092	1,096	0	+0.00	4,000	4,882,824,704
[2449]	26/08/17	1,093	1,096	1,091	1,096	+3.0	+0.27	4,700	4,882,824,704
[2449]	26/08/14	1,089	1,094	1,080	1,093	+4.0	+0.37	8,000	4,869,459,456
[2449]	26/08/13	1,088	1,089	1,081	1,089	+6.0	+0.55	11,000	4,851,638,784
[2449]	26/08/12	1,084	1,084	1,070	1,083	-3.0	-0.28	11,400	4,824,907,776
[2449]	26/08/10	1,089	1,090	1,071	1,086	+5.0	+0.46	10,500	4,838,273,536
[2449]	26/08/07	1,068	1,100	1,061	1,081	+13.0	+1.22	16,300	4,815,997,440
[2449]	26/08/06	1,065	1,081	1,065	1,068	-19.0	-1.75	10,900	4,758,081,024
[2449]	26/08/05	1,087	1,091	1,085	1,087	-7.0	-0.64	3,000	4,842,728,448
[2449]	26/08/04	1,095	1,097	1,094	1,094	-2.0	-0.18	1,400	4,873,914,368
[2449]	26/08/03	1,093	1,097	1,093	1,096	0	+0.00	8,100	4,882,824,704
[2449]	26/07/31	1,096	1,098	1,090	1,096	0	+0.00	2,700	4,882,824,704
[2449]	26/07/30	1,079	1,097	1,079	1,096	+17.0	+1.58	10,500	4,882,824,704
[2449]	26/07/29	1,080	1,082	1,079	1,079	+4.0	+0.37	2,300	4,807,087,616
[2449]	26/07/28	1,084	1,084	1,075	1,075	-9.0	-0.83	3,300	4,789,266,944
[2449]	26/07/27	1,084	1,084	1,077	1,084	+5.0	+0.46	5,500	4,829,363,200
[2449]	26/07/24	1,080	1,080	1,076	1,079	-1.0	-0.09	1,500	4,807,087,616
[2449]	26/07/23	1,080	1,085	1,080	1,080	-6.0	-0.55	2,200	4,811,542,528
[2449]	26/07/22	1,082	1,086	1,079	1,086	+10.0	+0.93	4,800	4,838,273,536
[2449]	26/07/21	1,082	1,082	1,052	1,076	+25.0	+2.38	8,500	4,793,721,856
[2449]	26/07/17	1,055	1,056	1,050	1,051	-8	-0.76	6,600	-
[2449]	26/07/16	1,065	1,065	1,058	1,059	-1	-0.09	3,800	-
[2449]	26/07/15	1,050	1,061	1,050	1,060	+10	+0.95	5,200	-
[2449]	26/07/14	1,063	1,063	1,050	1,050	-13	-1.22	1,100	-
[2449]	26/07/13	1,062	1,063	1,060	1,063	+3	+0.28	2,800	-
[2449]	26/07/10	1,065	1,065	1,050	1,060	-3	-0.28	6,300	-
[2449]	26/07/09	1,069	1,069	1,057	1,063	-1	-0.09	3,100	-
[2449]	26/07/08	1,064	1,064	1,060	1,064	0	0.00	1,600	-
[2449]	26/07/07	1,064	1,065	1,061	1,064	0	0.00	1,800	-
[2449]	26/07/06	1,057	1,064	1,057	1,064	+7	+0.66	7,000	-
[2449]	26/07/03	1,050	1,058	1,050	1,057	+8	+0.76	2,200	-
[2449]	26/07/02	1,050	1,050	1,046	1,049	-1	-0.10	2,400	-
[2449]	26/07/01	1,050	1,050	1,041	1,050	0	0.00	1,600	-
[2449]	26/06/30	1,050	1,050	1,050	1,050	0	0.00	200	-
[2449]	26/06/29	1,037	1,050	1,037	1,050	+19	+1.84	900	-
[2449]	26/06/26	1,050	1,050	1,031	1,031	-19	-1.81	1,600	-
[2449]	26/06/25	1,045	1,050	1,034	1,050	+20	+1.94	1,500	-
[2449]	26/06/24	1,061	1,061	1,030	1,030	-2	-0.19	3,100	-
[2449]	26/06/23	1,036	1,036	1,019	1,032	-4	-0.39	11,000	-
[2449]	26/06/22	1,040	1,047	1,036	1,036	-14	-1.33	1,000	-
[2449]	26/06/19	1,049	1,050	1,043	1,050	-3	-0.28	500	-
[2449]	26/06/18	1,038	1,056	1,038	1,053	+16	+1.54	4,600	-
[2449]	26/06/17	1,035	1,037	1,033	1,037	+2	+0.19	1,800	-
[2449]	26/06/16	1,033	1,035	1,032	1,035	+4	+0.39	1,600	-
[2449]	26/06/15	1,033	1,035	1,031	1,031	0	0.00	1,600	-
[2449]	26/06/12	1,031	1,031	1,026	1,031	-2	-0.19	2,300	-
[2449]	26/06/11	1,033	1,033	1,033	1,033	+1	+0.10	1,100	-
[2449]	26/06/10	1,035	1,035	1,026	1,032	-7	-0.67	5,100	-
[2449]	26/06/09	1,049	1,050	1,030	1,039	+9	+0.87	5,400	-
[2449]	26/06/08	1,040	1,050	1,030	1,030	-24	-2.28	5,900	-
[2449]	26/06/05	1,046	1,064	1,044	1,054	+13	+1.25	3,800	-
[2449]	26/06/04	1,047	1,047	1,039	1,041	-6	-0.57	44,400	-
[2449]	26/06/03	1,047	1,059	1,047	1,047	0	0.00	1,400	-
[2449]	26/06/02	1,056	1,056	1,043	1,047	-9	-0.85	33,800	-
[2449]	26/06/01	1,057	1,062	1,056	1,056	-6	-0.56	900	-
[2449]	26/05/29	1,064	1,064	1,053	1,062	+1	+0.09	3,000	-
[2449]	26/05/28	1,061	1,061	1,055	1,061	+2	+0.19	5,600	-
[2449]	26/05/27	1,060	1,060	1,054	1,059	-4	-0.38	1,000	-
[2449]	26/05/26	1,063	1,063	1,063	1,063	+3	+0.28	1,100	-
[2449]	26/05/25	1,052	1,061	1,052	1,060	0	0.00	4,000	-
[2449]	26/05/22	1,060	1,060	1,055	1,060	+7.0	+0.66	2,900	-
[2449]	26/05/21	1,060	1,060	1,052	1,053	-7.0	-0.66	500	-
[2449]	26/05/20	1,064	1,064	1,052	1,060	-4.0	-0.38	2,900	-
[2449]	26/05/19	1,072	1,072	1,064	1,064	-1.0	-0.09	300	-
[2449]	26/05/18	1,070	1,070	1,065	1,065	-11.0	-1.02	1,900	-
[2449]	26/05/15	1,083	1,084	1,076	1,076	-7.0	-0.65	1,100	-
[2449]	26/05/14	1,089	1,090	1,079	1,083	+1.0	+0.09	1,400	-
[2449]	26/05/13	1,085	1,089	1,080	1,082	+1.0	+0.09	900	-
[2449]	26/05/12	1,091	1,091	1,080	1,081	+1.0	+0.09	1,000	-
[2449]	26/05/11	1,076	1,090	1,076	1,080	-8.0	-0.74	2,300	-
[2449]	26/05/08	1,090	1,090	1,088	1,088	-1.0	-0.09	700	-
[2449]	26/05/07	1,086	1,089	1,080	1,089	+19.0	+1.78	1,700	-
[2449]	26/05/01	1,081	1,082	1,066	1,070	-11.0	-1.02	1,000	-
[2449]	26/04/30	1,079	1,081	1,070	1,081	+23.0	+2.17	1,800	-
[2449]	26/04/28	1,058	1,058	1,058	1,058	0	+0.00	4,500	-
[2449]	26/04/27	1,090	1,090	1,032	1,058	-30	-2.76	5,900	-
[2449]	26/04/24	1,087	1,088	1,085	1,088	+4	+0.37	600	-
[2449]	26/04/23	1,085	1,085	1,084	1,084	-13	-1.19	500	-
[2449]	26/04/22	1,092	1,098	1,092	1,097	+6	+0.55	500	-
[2449]	26/04/21	1,091	1,091	1,091	1,091	-7	-0.64	500	-
[2449]	26/04/20	1,094	1,098	1,079	1,098	-3	-0.27	4,700	-
[2449]	26/04/17	1,100	1,104	1,100	1,101	+3	+0.27	11,700	-
[2449]	26/04/16	1,094	1,100	1,094	1,098	+15	+1.39	1,800	-
[2449]	26/04/15	1,087	1,087	1,055	1,083	-15	-1.37	3,700	-
[2449]	26/04/14	1,100	1,100	1,096	1,098	-1	-0.09	4,500	-
[2449]	26/04/13	1,100	1,102	1,086	1,099	+1	+0.09	2,600	-
[2449]	26/04/10	1,103	1,103	1,098	1,098	-3	-0.27	300	-
[2449]	26/04/09	1,103	1,103	1,100	1,101	-3	-0.27	500	-
[2449]	26/04/08	1,098	1,104	1,097	1,104	+7	+0.64	3,400	-
[2449]	26/04/07	1,087	1,097	1,087	1,097	0	0.00	800	-
[2449]	26/04/06	1,086	1,097	1,086	1,097	+11	+1.01	2,000	-
[2449]	26/04/03	1,075	1,090	1,075	1,086	+6	+0.56	900	-
[2449]	26/04/02	1,097	1,097	1,076	1,080	-4	-0.37	3,100	-
[2449]	26/04/01	1,094	1,094	1,084	1,084	-6	-0.55	1,200	-
[2449]	26/03/31	1,090	1,090	1,086	1,090	+10	+0.93	900	-
[2449]	26/03/30	1,076	1,086	1,075	1,080	-10	-0.92	800	-
[2449]	26/03/27	1,080	1,090	1,080	1,090	+10	+0.93	800	-
[2449]	26/03/26	1,084	1,085	1,073	1,080	-4	-0.37	1,600	-
[2449]	26/03/25	1,077	1,084	1,070	1,084	+36	+3.44	3,800	-
[2449]	26/03/24	1,046	1,049	1,040	1,048	+3	+0.29	3,500	-
[2449]	26/03/23	1,032	1,047	1,032	1,045	-17	-1.60	4,200	-
[2449]	26/03/19	1,070	1,070	1,060	1,062	-17	-1.58	1,300	-
[2449]	26/03/18	1,074	1,080	1,074	1,079	+5	+0.47	1,000	-
[2449]	26/03/17	1,064	1,078	1,063	1,074	+13	+1.23	2,000	-
[2449]	26/03/16	1,062	1,062	1,059	1,061	-1	-0.09	3,700	-
[2449]	26/03/13	1,069	1,069	1,062	1,062	-10	-0.93	1,200	-
[2449]	26/03/12	1,074	1,074	1,072	1,072	-15	-1.38	900	-
[2449]	26/03/11	1,093	1,093	1,069	1,087	+3	+0.28	3,000	-
[2449]	26/03/10	1,071	1,086	1,071	1,084	+13	+1.21	1,400	-
[2449]	26/03/09	1,060	1,071	1,048	1,071	+3	+0.28	6,600	-
[2449]	26/03/06	1,081	1,083	1,063	1,068	-12	-1.11	1,100	-
[2449]	26/03/05	1,079	1,080	1,061	1,080	+19	+1.79	9,600	-
[2449]	26/03/04	1,071	1,080	1,059	1,061	-31	-2.84	6,200	-
[2449]	26/03/03	1,084	1,098	1,073	1,092	+8	+0.74	5,900	-
[2449]	26/03/02	1,109	1,109	1,083	1,084	-25	-2.25	5,900	-
[2449]	26/02/27	1,107	1,119	1,089	1,109	+2	+0.18	8,900	-
[2449]	26/02/26	1,092	1,107	1,083	1,107	+20	+1.84	4,100	-
[2449]	26/02/25	1,087	1,100	1,081	1,087	-2	-0.18	8,000	-
[2449]	26/02/24	1,095	1,096	1,082	1,089	-2	-0.18	2,300	-
[2449]	26/02/20	1,090	1,091	1,090	1,091	0	0.00	2,900	-
[2449]	26/02/19	1,097	1,100	1,090	1,091	-8	-0.73	4,800	-
[2449]	26/02/18	1,091	1,106	1,090	1,099	+7	+0.64	5,400	-
[2449]	26/02/17	1,094	1,095	1,091	1,092	-2	-0.18	4,400	-
[2449]	26/02/16	1,092	1,094	1,088	1,094	+3	+0.27	1,200	-
[2449]	26/02/13	1,098	1,102	1,090	1,091	-7	-0.64	12,300	-
[2449]	26/02/12	1,108	1,108	1,098	1,098	-10	-0.90	3,800	-
[2449]	26/02/10	1,100	1,108	1,100	1,108	+10	+0.91	2,300	-
[2449]	26/02/09	1,098	1,102	1,096	1,098	+14	+1.29	4,100	-
[2449]	26/02/06	1,092	1,094	1,080	1,084	-17	-1.54	15,600	-
[2449]	26/02/05	1,120	1,121	1,100	1,101	-14	-1.26	7,200	-
[2449]	26/02/04	1,122	1,125	1,115	1,115	+1	+0.09	1,500	-
[2449]	26/02/03	1,116	1,118	1,113	1,114	-7	-0.62	2,600	-
[2449]	26/02/02	1,125	1,125	1,117	1,121	0	0.00	1,400	-
[2449]	26/01/30	1,112	1,121	1,112	1,121	+9	+0.81	1,300	-
[2449]	26/01/29	1,122	1,122	1,112	1,112	-10	-0.89	1,600	-
[2449]	26/01/28	1,124	1,124	1,114	1,122	-5	-0.44	1,600	-
[2449]	26/01/27	1,123	1,127	1,120	1,127	-1	-0.09	4,000	-
[2449]	26/01/26	1,134	1,134	1,111	1,128	-7	-0.62	5,800	-
[2449]	26/01/23	1,138	1,138	1,131	1,135	+10	+0.89	3,700	-
[2449]	26/01/22	1,131	1,131	1,119	1,125	-4	-0.35	8,300	-
[2449]	26/01/21	1,135	1,135	1,121	1,129	-14	-1.22	3,300	-
[2449]	26/01/20	1,144	1,145	1,131	1,143	+19	+1.69	6,400	-
[2449]	26/01/19	1,131	1,137	1,124	1,124	-7	-0.62	3,100	-
[2449]	26/01/16	1,138	1,139	1,126	1,131	+11	+0.98	11,900	-
[2449]	26/01/15	1,125	1,134	1,091	1,120	-80	-6.67	37,900	-
[2449]	26/01/14	1,205	1,205	1,196	1,200	-6	-0.50	8,000	-
[2449]	26/01/13	1,224	1,224	1,181	1,206	+6	+0.50	10,900	-
[2449]	26/01/09	1,196	1,204	1,196	1,200	+4	+0.33	9,900	-
[2449]	26/01/08	1,157	1,196	1,157	1,196	+39	+3.37	9,400	-
[2449]	26/01/07	1,141	1,158	1,141	1,157	+10	+0.87	2,300	-
[2449]	26/01/06	1,159	1,160	1,146	1,147	-3	-0.26	3,100	-
[2449]	26/01/05	1,140	1,150	1,136	1,150	+18	+1.59	7,300	-
[2449]	25/12/30	1,132	1,137	1,132	1,132	-7	-0.61	500	-
[2449]	25/12/29	1,142	1,145	1,137	1,139	+6	+0.53	3,400	-
[2449]	25/12/26	1,130	1,133	1,127	1,133	+4	+0.35	4,400	-
[2449]	25/12/25	1,115	1,129	1,113	1,129	+21	+1.90	3,000	-
[2449]	25/12/24	1,129	1,129	1,108	1,108	-21	-1.86	1,800	-
[2449]	25/12/23	1,120	1,129	1,120	1,129	+9	+0.80	900	-
[2449]	25/12/22	1,110	1,128	1,109	1,120	+12	+1.08	6,000	-
[2449]	25/12/19	1,083	1,113	1,083	1,108	+16	+1.47	1,900	-
[2449]	25/12/18	1,094	1,096	1,092	1,092	-7	-0.64	800	-
[2449]	25/12/17	1,090	1,099	1,083	1,099	+18	+1.67	1,900	-
[2449]	25/12/16	1,113	1,113	1,081	1,081	-2	-0.18	2,200	-
[2449]	25/12/15	1,083	1,090	1,081	1,083	+2	+0.19	800	-
[2449]	25/12/12	1,090	1,091	1,081	1,081	-12	-1.10	1,800	-
[2449]	25/12/11	1,092	1,093	1,092	1,093	+3	+0.28	200	-
[2449]	25/12/10	1,102	1,104	1,090	1,090	-23	-2.07	3,700	-
[2449]	25/12/09	1,102	1,113	1,102	1,113	+13	+1.18	1,100	-
[2449]	25/12/08	1,110	1,110	1,100	1,100	-3	-0.27	5,100	-
[2449]	25/12/05	1,103	1,103	1,103	1,103	-7	-0.63	200	-
[2449]	25/12/04	1,109	1,110	1,105	1,110	+6	+0.54	1,900	-
[2449]	25/12/03	1,126	1,126	1,104	1,104	-4	-0.36	1,500	-
[2449]	25/12/02	1,113	1,113	1,108	1,108	-17	-1.51	1,600	-
[2449]	25/12/01	1,127	1,135	1,117	1,125	+10	+0.90	2,300	-
[2449]	25/11/28	1,104	1,115	1,104	1,115	+1	+0.09	2,100	-
[2449]	25/11/27	1,109	1,114	1,109	1,114	+7	+0.63	300	-
[2449]	25/11/26	1,116	1,125	1,107	1,107	-4	-0.36	5,000	-
[2449]	25/11/25	1,091	1,111	1,091	1,111	+22	+2.02	4,200	-
[2449]	25/11/21	1,091	1,091	1,089	1,089	-5	-0.46	1,000	-
[2449]	25/11/20	1,093	1,094	1,093	1,094	+7	+0.64	2,600	-
[2449]	25/11/19	1,097	1,097	1,087	1,087	-10	-0.91	1,600	-
[2449]	25/11/18	1,092	1,100	1,087	1,097	-4	-0.36	1,400	-
[2449]	25/11/17	1,106	1,106	1,091	1,101	-5	-0.45	2,600	-
[2449]	25/11/14	1,110	1,111	1,105	1,106	-5	-0.45	1,700	-
[2449]	25/11/13	1,113	1,120	1,111	1,111	-4	-0.36	1,900	-
[2449]	25/11/12	1,112	1,120	1,102	1,115	+1	+0.09	7,000	-
[2449]	25/11/11	1,100	1,133	1,100	1,114	+15	+1.36	8,400	-
[2449]	25/11/10	1,108	1,108	1,094	1,099	+11	+1.01	4,400	-
[2449]	25/11/07	1,076	1,088	1,073	1,088	+17	+1.59	800	-
[2449]	25/11/06	1,070	1,078	1,069	1,071	+2	+0.19	4,000	-
[2449]	25/11/05	1,092	1,092	1,057	1,069	-6	-0.56	4,900	-
[2449]	25/11/04	1,061	1,075	1,056	1,075	-16	-1.47	5,200	-
[2449]	25/10/31	1,092	1,092	1,090	1,091	-1	-0.09	400	-
[2449]	25/10/30	1,119	1,119	1,089	1,092	-2	-0.18	2,100	-
[2449]	25/10/29	1,094	1,100	1,089	1,094	+10	+0.92	1,900	-
[2449]	25/10/28	1,110	1,120	1,084	1,084	-26	-2.34	4,500	-
[2449]	25/10/27	1,125	1,133	1,104	1,110	-6	-0.54	5,800	-
[2449]	25/10/24	1,117	1,125	1,115	1,116	-1	-0.09	4,700	-
[2449]	25/10/23	1,115	1,132	1,102	1,117	+13	+1.18	11,600	-
[2449]	25/10/22	1,077	1,104	1,077	1,104	+27	+2.51	15,600	-
[2449]	25/10/21	1,082	1,084	1,076	1,077	-3	-0.28	4,400	-
[2449]	25/10/20	1,075	1,081	1,068	1,080	+17	+1.60	7,100	-
[2449]	25/10/17	1,086	1,086	1,052	1,063	-23	-2.12	9,600	-
[2449]	25/10/16	1,075	1,086	1,026	1,086	+16	+1.50	115,500	-
[2449]	25/10/15	1,055	1,070	1,048	1,070	+42	+4.09	14,600	-
[2449]	25/10/14	1,045	1,055	1,009	1,028	-27	-2.56	7,600	-
[2449]	25/10/10	1,051	1,055	1,038	1,055	+4	+0.38	6,200	-
[2449]	25/10/09	1,054	1,054	1,051	1,051	-9	-0.85	3,400	-
[2449]	25/10/08	1,065	1,078	1,060	1,060	-5	-0.47	2,000	-
[2449]	25/10/07	1,069	1,095	1,065	1,065	-9	-0.84	6,100	-
[2449]	25/10/06	1,067	1,079	1,065	1,074	+16	+1.51	5,200	-
[2449]	25/10/03	1,063	1,070	1,051	1,058	-5	-0.47	3,000	-
[2449]	25/10/02	1,068	1,068	1,062	1,063	-7	-0.65	1,700	-
[2449]	25/10/01	1,074	1,078	1,066	1,070	-19	-1.74	4,600	-
[2449]	25/09/30	1,083	1,089	1,075	1,089	+6	+0.55	4,500	-
[2449]	25/09/29	1,087	1,087	1,081	1,083	-4	-0.37	3,100	-
[2449]	25/09/26	1,092	1,094	1,087	1,087	0	0.00	5,300	-
[2449]	25/09/25	1,089	1,089	1,084	1,087	0	0.00	2,600	-
[2449]	25/09/24	1,095	1,095	1,085	1,087	-8	-0.73	3,000	-
[2449]	25/09/22	1,089	1,106	1,089	1,095	+7	+0.64	6,500	-
[2449]	25/09/19	1,095	1,102	1,084	1,088	-4	-0.37	7,100	-
[2449]	25/09/18	1,085	1,099	1,084	1,092	+14	+1.30	12,800	-
[2449]	25/09/17	1,070	1,085	1,069	1,078	-3	-0.28	2,600	-
[2449]	25/09/16	1,050	1,090	1,050	1,081	+32	+3.05	12,700	-
[2449]	25/09/12	1,064	1,064	1,048	1,049	-15	-1.41	60,800	-
[2449]	25/09/11	1,070	1,070	1,058	1,064	-6	-0.56	36,100	-
[2449]	25/09/10	1,086	1,086	1,070	1,070	-6	-0.56	13,900	-
[2449]	25/09/09	1,077	1,090	1,074	1,076	-5	-0.46	6,700	-
[2449]	25/09/08	1,083	1,093	1,081	1,081	+3	+0.28	15,400	-
[2449]	25/09/05	1,085	1,086	1,075	1,078	-15	-1.37	7,400	-