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
[2462]	26/10/29	1,456	1,468	1,456	1,464	+5.0	+0.34	125,000	28,094,253,056
[2462]	26/10/28	1,499	1,499	1,456	1,459	-26.0	-1.75	56,000	27,998,304,256
[2462]	26/10/27	1,499	1,501	1,485	1,485	-16.0	-1.07	33,300	28,497,244,160
[2462]	26/10/26	1,500	1,513	1,500	1,501	-2.0	-0.13	35,700	28,804,286,464
[2462]	26/10/23	1,507	1,509	1,498	1,503	+2.0	+0.13	27,000	28,842,665,984
[2462]	26/10/22	1,506	1,522	1,501	1,501	-17.0	-1.12	11,800	28,804,286,464
[2462]	26/10/21	1,511	1,520	1,495	1,518	+16.0	+1.07	20,300	29,130,516,480
[2462]	26/10/20	1,517	1,524	1,497	1,502	-15.0	-0.99	29,500	28,823,476,224
[2462]	26/10/19	1,515	1,529	1,508	1,517	+5.0	+0.33	28,200	29,111,326,720
[2462]	26/10/16	1,508	1,524	1,505	1,512	+10.0	+0.67	18,800	29,015,375,872
[2462]	26/10/15	1,498	1,512	1,485	1,502	0	+0.00	31,200	28,823,476,224
[2462]	26/10/14	1,490	1,502	1,489	1,502	0	+0.00	15,200	28,823,476,224
[2462]	26/10/13	1,495	1,505	1,492	1,502	+13.0	+0.87	29,700	28,823,476,224
[2462]	26/10/09	1,477	1,492	1,474	1,489	+10.0	+0.68	23,200	28,574,005,248
[2462]	26/10/08	1,484	1,486	1,476	1,479	-12.0	-0.80	31,000	28,382,105,600
[2462]	26/10/07	1,490	1,496	1,490	1,491	-3.0	-0.20	15,300	28,612,384,768
[2462]	26/10/06	1,482	1,503	1,482	1,494	+12.0	+0.81	23,600	28,669,956,096
[2462]	26/10/05	1,497	1,497	1,481	1,482	-14.0	-0.94	47,900	28,439,674,880
[2462]	26/10/02	1,503	1,505	1,496	1,496	-13.0	-0.86	24,500	28,708,335,616
[2462]	26/10/01	1,511	1,514	1,501	1,509	-2.0	-0.13	12,300	28,957,806,592
[2462]	26/09/30	1,503	1,514	1,499	1,511	+5.0	+0.33	28,300	28,996,186,112
[2462]	26/09/29	1,529	1,529	1,499	1,506	-22.0	-1.44	38,700	28,900,237,312
[2462]	26/09/28	1,523	1,528	1,518	1,528	+5.0	+0.33	25,900	29,322,418,176
[2462]	26/09/25	1,514	1,523	1,507	1,523	+7.0	+0.46	21,100	29,226,467,328
[2462]	26/09/24	1,506	1,518	1,503	1,516	+6.0	+0.40	26,700	29,092,136,960
[2462]	26/09/18	1,513	1,515	1,506	1,510	-3.0	-0.20	19,500	28,976,996,352
[2462]	26/09/17	1,507	1,518	1,507	1,513	+4.0	+0.27	14,000	29,034,567,680
[2462]	26/09/16	1,500	1,518	1,500	1,509	+9.0	+0.60	15,900	28,957,806,592
[2462]	26/09/15	1,512	1,518	1,495	1,500	-14.0	-0.92	39,600	28,785,096,704
[2462]	26/09/14	1,501	1,514	1,501	1,514	+13.0	+0.87	18,300	29,053,757,440
[2462]	26/09/11	1,490	1,508	1,490	1,501	+6.0	+0.40	23,500	28,804,286,464
[2462]	26/09/10	1,494	1,499	1,491	1,495	-1.0	-0.07	16,000	28,689,145,856
[2462]	26/09/09	1,516	1,516	1,494	1,496	-5.0	-0.33	25,000	28,708,335,616
[2462]	26/09/08	1,510	1,510	1,501	1,501	-12.0	-0.79	23,300	28,804,286,464
[2462]	26/09/07	1,523	1,528	1,512	1,513	-13.0	-0.85	21,100	29,034,567,680
[2462]	26/09/04	1,524	1,533	1,521	1,526	-4.0	-0.26	12,900	29,284,038,656
[2462]	26/09/03	1,534	1,541	1,530	1,530	-6.0	-0.39	12,000	29,360,797,696
[2462]	26/09/02	1,541	1,544	1,533	1,536	-14.0	-0.90	29,100	29,475,938,304
[2462]	26/09/01	1,555	1,556	1,543	1,550	-1.0	-0.06	21,100	29,744,599,040
[2462]	26/08/31	1,537	1,551	1,536	1,551	+9.0	+0.58	16,900	29,763,788,800
[2462]	26/08/28	1,540	1,554	1,537	1,542	-1.0	-0.06	26,200	29,591,078,912
[2462]	26/08/27	1,548	1,553	1,543	1,543	-8.0	-0.52	18,400	29,610,268,672
[2462]	26/08/26	1,550	1,554	1,542	1,551	+1.0	+0.06	11,300	29,763,788,800
[2462]	26/08/25	1,553	1,559	1,550	1,550	0	+0.00	11,200	29,744,599,040
[2462]	26/08/24	1,540	1,555	1,540	1,550	+5.0	+0.32	15,600	29,744,599,040
[2462]	26/08/21	1,526	1,548	1,526	1,545	+13.0	+0.85	14,100	29,648,648,192
[2462]	26/08/20	1,525	1,540	1,525	1,532	+7.0	+0.46	17,500	29,399,177,216
[2462]	26/08/19	1,531	1,539	1,525	1,525	-11.0	-0.72	15,300	29,264,846,848
[2462]	26/08/18	1,540	1,544	1,531	1,536	-7.0	-0.45	23,800	29,475,938,304
[2462]	26/08/17	1,543	1,556	1,535	1,543	-10.0	-0.64	21,100	29,610,268,672
[2462]	26/08/14	1,524	1,559	1,524	1,553	+25.0	+1.64	41,100	29,802,170,368
[2462]	26/08/13	1,532	1,534	1,516	1,528	-4.0	-0.26	12,500	29,322,418,176
[2462]	26/08/12	1,532	1,532	1,520	1,532	+9.0	+0.59	17,900	29,399,177,216
[2462]	26/08/10	1,519	1,534	1,518	1,523	+4.0	+0.26	17,700	29,226,467,328
[2462]	26/08/07	1,501	1,522	1,501	1,519	+17.0	+1.13	23,800	29,149,706,240
[2462]	26/08/06	1,492	1,505	1,489	1,502	+11.0	+0.74	23,000	28,823,476,224
[2462]	26/08/05	1,500	1,510	1,491	1,491	-6.0	-0.40	26,200	28,612,384,768
[2462]	26/08/04	1,505	1,509	1,496	1,497	-12.0	-0.80	42,100	28,727,525,376
[2462]	26/08/03	1,521	1,523	1,505	1,509	-12.0	-0.79	34,800	28,957,806,592
[2462]	26/07/31	1,530	1,541	1,521	1,521	-26.0	-1.68	30,300	29,188,087,808
[2462]	26/07/30	1,542	1,553	1,527	1,547	+5.0	+0.32	30,300	29,687,029,760
[2462]	26/07/29	1,524	1,542	1,522	1,542	+26.0	+1.72	34,700	29,591,078,912
[2462]	26/07/28	1,515	1,526	1,515	1,516	-11.0	-0.72	29,900	29,092,136,960
[2462]	26/07/27	1,512	1,528	1,512	1,527	+15.0	+0.99	21,500	29,303,228,416
[2462]	26/07/24	1,510	1,519	1,505	1,512	-1.0	-0.07	12,900	29,015,375,872
[2462]	26/07/23	1,518	1,525	1,513	1,513	-5.0	-0.33	10,000	29,034,567,680
[2462]	26/07/22	1,514	1,518	1,500	1,518	0	+0.00	42,000	29,130,516,480
[2462]	26/07/21	1,535	1,535	1,516	1,518	-5.0	-0.33	34,200	29,130,516,480
[2462]	26/07/17	1,523	1,527	1,502	1,523	+8	+0.53	24,900	-
[2462]	26/07/16	1,530	1,539	1,513	1,515	-17	-1.11	26,200	-
[2462]	26/07/15	1,531	1,532	1,517	1,532	+15	+0.99	29,600	-
[2462]	26/07/14	1,500	1,539	1,500	1,517	+3	+0.20	55,200	-
[2462]	26/07/13	1,512	1,524	1,502	1,514	+9	+0.60	40,000	-
[2462]	26/07/10	1,509	1,510	1,501	1,505	-2	-0.13	22,600	-
[2462]	26/07/09	1,505	1,512	1,504	1,507	+3	+0.20	16,100	-
[2462]	26/07/08	1,503	1,514	1,502	1,504	+1	+0.07	17,900	-
[2462]	26/07/07	1,506	1,510	1,499	1,503	+6	+0.40	22,000	-
[2462]	26/07/06	1,500	1,504	1,497	1,497	-2	-0.13	18,000	-
[2462]	26/07/03	1,500	1,504	1,490	1,499	+5	+0.33	29,300	-
[2462]	26/07/02	1,485	1,494	1,484	1,494	+17	+1.15	24,100	-
[2462]	26/07/01	1,478	1,478	1,467	1,477	+5	+0.34	34,400	-
[2462]	26/06/30	1,461	1,472	1,459	1,472	+11	+0.75	20,500	-
[2462]	26/06/29	1,451	1,462	1,450	1,461	+21	+1.46	41,200	-
[2462]	26/06/26	1,437	1,442	1,429	1,440	+3	+0.21	29,800	-
[2462]	26/06/25	1,446	1,447	1,430	1,437	+3	+0.21	27,900	-
[2462]	26/06/24	1,421	1,445	1,421	1,434	+1	+0.07	23,500	-
[2462]	26/06/23	1,430	1,433	1,415	1,433	+17	+1.20	29,000	-
[2462]	26/06/22	1,427	1,430	1,411	1,416	-11	-0.77	34,800	-
[2462]	26/06/19	1,426	1,434	1,415	1,427	+8	+0.56	33,500	-
[2462]	26/06/18	1,430	1,433	1,415	1,419	-9	-0.63	40,200	-
[2462]	26/06/17	1,414	1,428	1,410	1,428	+22	+1.56	23,400	-
[2462]	26/06/16	1,415	1,415	1,406	1,406	-2	-0.14	32,000	-
[2462]	26/06/15	1,413	1,426	1,408	1,408	+1	+0.07	48,400	-
[2462]	26/06/12	1,413	1,417	1,406	1,407	-9	-0.64	37,300	-
[2462]	26/06/11	1,425	1,425	1,406	1,416	+1	+0.07	33,500	-
[2462]	26/06/10	1,414	1,419	1,403	1,415	+10	+0.71	39,100	-
[2462]	26/06/09	1,427	1,432	1,405	1,405	-9	-0.64	41,200	-
[2462]	26/06/08	1,400	1,414	1,400	1,414	+13	+0.93	63,900	-
[2462]	26/06/05	1,410	1,434	1,401	1,401	+5	+0.36	79,400	-
[2462]	26/06/04	1,424	1,427	1,396	1,396	-28	-1.97	128,000	-
[2462]	26/06/03	1,450	1,454	1,413	1,424	-36	-2.47	113,100	-
[2462]	26/06/02	1,491	1,491	1,458	1,460	-32	-2.14	73,800	-
[2462]	26/06/01	1,497	1,497	1,466	1,492	-1	-0.07	97,600	-
[2462]	26/05/29	1,476	1,503	1,476	1,493	+7	+0.47	102,700	-
[2462]	26/05/28	1,500	1,529	1,486	1,486	-143	-8.78	417,200	-
[2462]	26/05/27	1,624	1,631	1,624	1,629	+1	+0.06	160,500	-
[2462]	26/05/26	1,620	1,628	1,619	1,628	+7	+0.43	45,600	-
[2462]	26/05/25	1,628	1,629	1,620	1,621	-2	-0.12	67,800	-
[2462]	26/05/22	1,630	1,635	1,623	1,623	+2.0	+0.12	35,300	-
[2462]	26/05/21	1,630	1,631	1,620	1,621	-4.0	-0.25	68,100	-
[2462]	26/05/20	1,634	1,637	1,620	1,625	-7.0	-0.43	53,900	-
[2462]	26/05/19	1,631	1,640	1,631	1,632	+1.0	+0.06	60,000	-
[2462]	26/05/18	1,622	1,633	1,622	1,631	+10.0	+0.62	60,400	-
[2462]	26/05/15	1,630	1,633	1,621	1,621	-5.0	-0.31	52,600	-
[2462]	26/05/14	1,615	1,627	1,608	1,626	+13.0	+0.81	66,700	-
[2462]	26/05/13	1,602	1,613	1,592	1,613	+21.0	+1.32	96,900	-
[2462]	26/05/12	1,594	1,597	1,587	1,592	+6.0	+0.38	52,500	-
[2462]	26/05/11	1,582	1,589	1,582	1,586	+5.0	+0.32	74,200	-
[2462]	26/05/08	1,587	1,587	1,576	1,581	+2.0	+0.13	56,400	-
[2462]	26/05/07	1,591	1,593	1,579	1,579	-3.0	-0.19	71,700	-
[2462]	26/05/01	1,585	1,588	1,575	1,582	0	+0.00	50,400	-
[2462]	26/04/30	1,587	1,588	1,580	1,582	-1.0	-0.06	52,700	-
[2462]	26/04/28	1,590	1,594	1,573	1,583	+18.0	+1.15	84,000	-
[2462]	26/04/27	1,563	1,570	1,551	1,565	+4	+0.26	86,200	-
[2462]	26/04/24	1,580	1,584	1,561	1,561	-19	-1.20	60,500	-
[2462]	26/04/23	1,598	1,599	1,580	1,580	-19	-1.19	59,900	-
[2462]	26/04/22	1,608	1,608	1,599	1,599	-1	-0.06	29,600	-
[2462]	26/04/21	1,605	1,610	1,600	1,600	-5	-0.31	35,800	-
[2462]	26/04/20	1,615	1,619	1,605	1,605	-1	-0.06	41,000	-
[2462]	26/04/17	1,608	1,618	1,606	1,606	-5	-0.31	36,000	-
[2462]	26/04/16	1,642	1,646	1,611	1,611	-23	-1.41	95,500	-
[2462]	26/04/15	1,647	1,649	1,623	1,634	-7	-0.43	71,400	-
[2462]	26/04/14	1,642	1,650	1,631	1,641	+33	+2.05	160,100	-
[2462]	26/04/13	1,610	1,617	1,601	1,608	-4	-0.25	35,600	-
[2462]	26/04/10	1,625	1,628	1,610	1,612	-9	-0.56	28,300	-
[2462]	26/04/09	1,634	1,643	1,621	1,621	-7	-0.43	53,000	-
[2462]	26/04/08	1,625	1,630	1,620	1,628	+11	+0.68	41,300	-
[2462]	26/04/07	1,615	1,621	1,612	1,617	+7	+0.43	33,500	-
[2462]	26/04/06	1,614	1,628	1,610	1,610	0	0.00	65,100	-
[2462]	26/04/03	1,601	1,617	1,600	1,610	+27	+1.71	31,400	-
[2462]	26/04/02	1,588	1,603	1,582	1,583	+5	+0.32	28,100	-
[2462]	26/04/01	1,578	1,584	1,561	1,578	+27	+1.74	44,700	-
[2462]	26/03/31	1,567	1,578	1,551	1,551	-6	-0.39	40,700	-
[2462]	26/03/30	1,555	1,581	1,549	1,557	-25	-1.58	83,100	-
[2462]	26/03/27	1,574	1,588	1,572	1,582	+9	+0.57	80,000	-
[2462]	26/03/26	1,572	1,575	1,566	1,573	+1	+0.06	59,900	-
[2462]	26/03/25	1,566	1,586	1,566	1,572	+17	+1.09	49,400	-
[2462]	26/03/24	1,553	1,558	1,548	1,555	+27	+1.77	47,300	-
[2462]	26/03/23	1,543	1,543	1,527	1,528	-30	-1.93	59,100	-
[2462]	26/03/19	1,566	1,572	1,558	1,558	-16	-1.02	44,200	-
[2462]	26/03/18	1,561	1,584	1,561	1,574	+21	+1.35	44,100	-
[2462]	26/03/17	1,555	1,569	1,548	1,553	+4	+0.26	34,600	-
[2462]	26/03/16	1,553	1,574	1,549	1,549	-7	-0.45	31,700	-
[2462]	26/03/13	1,540	1,556	1,533	1,556	-3	-0.19	59,600	-
[2462]	26/03/12	1,556	1,564	1,555	1,559	-28	-1.76	41,800	-
[2462]	26/03/11	1,592	1,594	1,580	1,587	+1	+0.06	16,500	-
[2462]	26/03/10	1,582	1,595	1,571	1,586	+14	+0.89	34,100	-
[2462]	26/03/09	1,521	1,572	1,516	1,572	-10	-0.63	58,900	-
[2462]	26/03/06	1,555	1,584	1,551	1,582	+8	+0.51	32,600	-
[2462]	26/03/05	1,558	1,578	1,553	1,574	+49	+3.21	33,000	-
[2462]	26/03/04	1,540	1,543	1,500	1,525	-31	-1.99	103,000	-
[2462]	26/03/03	1,613	1,613	1,556	1,556	-68	-4.19	80,300	-
[2462]	26/03/02	1,600	1,624	1,595	1,624	+9	+0.56	50,800	-
[2462]	26/02/27	1,598	1,617	1,590	1,615	+25	+1.57	75,000	-
[2462]	26/02/26	1,594	1,601	1,588	1,590	+7	+0.44	123,800	-
[2462]	26/02/25	1,581	1,592	1,578	1,583	+4	+0.25	61,500	-
[2462]	26/02/24	1,570	1,585	1,565	1,579	+6	+0.38	74,200	-
[2462]	26/02/20	1,583	1,585	1,567	1,573	-22	-1.38	33,700	-
[2462]	26/02/19	1,597	1,598	1,586	1,595	+1	+0.06	36,800	-
[2462]	26/02/18	1,575	1,594	1,573	1,594	+19	+1.21	37,400	-
[2462]	26/02/17	1,580	1,585	1,571	1,575	-2	-0.13	30,000	-
[2462]	26/02/16	1,575	1,580	1,571	1,577	+2	+0.13	29,000	-
[2462]	26/02/13	1,589	1,596	1,564	1,575	-10	-0.63	37,000	-
[2462]	26/02/12	1,574	1,590	1,564	1,585	+25	+1.60	72,800	-
[2462]	26/02/10	1,555	1,569	1,552	1,560	+11	+0.71	30,800	-
[2462]	26/02/09	1,567	1,567	1,546	1,549	+1	+0.06	25,600	-
[2462]	26/02/06	1,551	1,551	1,541	1,548	+3	+0.19	22,400	-
[2462]	26/02/05	1,544	1,553	1,535	1,545	+16	+1.05	38,600	-
[2462]	26/02/04	1,530	1,536	1,524	1,529	+1	+0.07	19,300	-
[2462]	26/02/03	1,520	1,528	1,518	1,528	+13	+0.86	19,700	-
[2462]	26/02/02	1,531	1,535	1,515	1,515	-12	-0.79	29,400	-
[2462]	26/01/30	1,520	1,532	1,515	1,527	+7	+0.46	21,200	-
[2462]	26/01/29	1,519	1,520	1,510	1,520	+5	+0.33	30,600	-
[2462]	26/01/28	1,530	1,530	1,515	1,515	-8	-0.53	28,200	-
[2462]	26/01/27	1,520	1,530	1,511	1,523	+3	+0.20	38,800	-
[2462]	26/01/26	1,532	1,532	1,520	1,520	-17	-1.11	51,100	-
[2462]	26/01/23	1,538	1,545	1,535	1,537	+2	+0.13	21,400	-
[2462]	26/01/22	1,536	1,551	1,535	1,535	0	0.00	18,200	-
[2462]	26/01/21	1,546	1,549	1,534	1,535	-13	-0.84	35,800	-
[2462]	26/01/20	1,552	1,557	1,547	1,548	-6	-0.39	19,200	-
[2462]	26/01/19	1,566	1,568	1,553	1,554	-6	-0.38	23,200	-
[2462]	26/01/16	1,561	1,566	1,552	1,560	-3	-0.19	19,500	-
[2462]	26/01/15	1,547	1,567	1,546	1,563	+18	+1.17	32,000	-
[2462]	26/01/14	1,525	1,545	1,525	1,545	+15	+0.98	34,000	-
[2462]	26/01/13	1,542	1,544	1,528	1,530	-3	-0.20	41,300	-
[2462]	26/01/09	1,525	1,540	1,525	1,533	+10	+0.66	20,700	-
[2462]	26/01/08	1,525	1,530	1,523	1,523	+1	+0.07	18,600	-
[2462]	26/01/07	1,526	1,533	1,522	1,522	-3	-0.20	23,600	-
[2462]	26/01/06	1,519	1,527	1,518	1,525	+4	+0.26	28,400	-
[2462]	26/01/05	1,545	1,550	1,521	1,521	-24	-1.55	79,000	-
[2462]	25/12/30	1,544	1,547	1,542	1,545	+5	+0.32	13,800	-
[2462]	25/12/29	1,538	1,547	1,534	1,540	+2	+0.13	22,900	-
[2462]	25/12/26	1,521	1,545	1,521	1,538	+10	+0.65	35,500	-
[2462]	25/12/25	1,516	1,547	1,513	1,528	+11	+0.73	53,700	-
[2462]	25/12/24	1,512	1,517	1,508	1,517	+6	+0.40	24,100	-
[2462]	25/12/23	1,506	1,512	1,505	1,511	+5	+0.33	26,600	-
[2462]	25/12/22	1,510	1,510	1,501	1,506	+5	+0.33	21,700	-
[2462]	25/12/19	1,507	1,510	1,500	1,501	-7	-0.46	31,700	-
[2462]	25/12/18	1,507	1,513	1,506	1,508	0	0.00	13,300	-
[2462]	25/12/17	1,509	1,512	1,504	1,508	-1	-0.07	9,000	-
[2462]	25/12/16	1,509	1,510	1,503	1,509	+3	+0.20	14,800	-
[2462]	25/12/15	1,501	1,509	1,500	1,506	+3	+0.20	11,100	-
[2462]	25/12/12	1,504	1,505	1,499	1,503	+5	+0.33	17,900	-
[2462]	25/12/11	1,501	1,504	1,497	1,498	-3	-0.20	13,600	-
[2462]	25/12/10	1,503	1,508	1,500	1,501	-2	-0.13	12,400	-
[2462]	25/12/09	1,512	1,512	1,498	1,503	-3	-0.20	16,200	-
[2462]	25/12/08	1,508	1,516	1,503	1,506	-4	-0.26	9,000	-
[2462]	25/12/05	1,519	1,521	1,509	1,510	-7	-0.46	14,400	-
[2462]	25/12/04	1,509	1,517	1,508	1,517	+9	+0.60	29,900	-
[2462]	25/12/03	1,502	1,518	1,500	1,508	+5	+0.33	27,900	-
[2462]	25/12/02	1,513	1,513	1,501	1,503	-13	-0.86	23,300	-
[2462]	25/12/01	1,504	1,533	1,501	1,516	+15	+1.00	75,900	-
[2462]	25/11/28	1,494	1,501	1,491	1,501	+2	+0.13	47,400	-
[2462]	25/11/27	1,470	1,501	1,470	1,499	-6	-0.40	119,900	-
[2462]	25/11/26	1,501	1,510	1,500	1,505	+8	+0.53	145,000	-
[2462]	25/11/25	1,502	1,504	1,496	1,497	-5	-0.33	62,200	-
[2462]	25/11/21	1,491	1,502	1,491	1,502	+9	+0.60	38,000	-
[2462]	25/11/20	1,497	1,502	1,493	1,493	+3	+0.20	31,900	-
[2462]	25/11/19	1,491	1,505	1,490	1,490	-1	-0.07	18,400	-
[2462]	25/11/18	1,504	1,504	1,491	1,491	-9	-0.60	33,400	-
[2462]	25/11/17	1,500	1,504	1,496	1,500	0	0.00	18,000	-
[2462]	25/11/14	1,502	1,507	1,500	1,500	-2	-0.13	9,500	-
[2462]	25/11/13	1,507	1,508	1,501	1,502	-1	-0.07	16,000	-
[2462]	25/11/12	1,498	1,510	1,498	1,503	+11	+0.74	28,000	-
[2462]	25/11/11	1,498	1,498	1,489	1,492	+1	+0.07	17,700	-
[2462]	25/11/10	1,497	1,498	1,491	1,491	+1	+0.07	16,300	-
[2462]	25/11/07	1,488	1,490	1,483	1,490	+7	+0.47	11,500	-
[2462]	25/11/06	1,494	1,494	1,483	1,483	-2	-0.13	20,900	-
[2462]	25/11/05	1,492	1,493	1,481	1,485	-10	-0.67	34,200	-
[2462]	25/11/04	1,501	1,501	1,491	1,495	-5	-0.33	22,600	-
[2462]	25/10/31	1,494	1,500	1,492	1,500	+8	+0.54	28,000	-
[2462]	25/10/30	1,490	1,504	1,488	1,492	+2	+0.13	37,600	-
[2462]	25/10/29	1,500	1,501	1,489	1,490	-12	-0.80	29,400	-
[2462]	25/10/28	1,528	1,528	1,502	1,502	-27	-1.77	30,100	-
[2462]	25/10/27	1,530	1,532	1,524	1,529	+2	+0.13	20,500	-
[2462]	25/10/24	1,528	1,534	1,516	1,527	+15	+0.99	30,100	-
[2462]	25/10/23	1,516	1,522	1,509	1,512	-7	-0.46	24,800	-
[2462]	25/10/22	1,500	1,519	1,497	1,519	+20	+1.33	38,700	-
[2462]	25/10/21	1,503	1,503	1,493	1,499	+3	+0.20	14,200	-
[2462]	25/10/20	1,500	1,505	1,496	1,496	-1	-0.07	17,100	-
[2462]	25/10/17	1,493	1,498	1,490	1,497	+3	+0.20	14,100	-
[2462]	25/10/16	1,510	1,510	1,486	1,494	-11	-0.73	50,300	-
[2462]	25/10/15	1,500	1,520	1,485	1,505	+28	+1.90	66,300	-
[2462]	25/10/14	1,479	1,500	1,470	1,477	-9	-0.61	60,600	-
[2462]	25/10/10	1,493	1,496	1,478	1,486	-16	-1.07	22,000	-
[2462]	25/10/09	1,494	1,512	1,494	1,502	+7	+0.47	23,200	-
[2462]	25/10/08	1,508	1,515	1,495	1,495	-13	-0.86	20,800	-
[2462]	25/10/07	1,500	1,513	1,495	1,508	+8	+0.53	22,300	-
[2462]	25/10/06	1,505	1,505	1,488	1,500	+15	+1.01	30,100	-
[2462]	25/10/03	1,469	1,485	1,469	1,485	+17	+1.16	20,700	-
[2462]	25/10/02	1,482	1,489	1,466	1,468	-14	-0.94	29,200	-
[2462]	25/10/01	1,506	1,509	1,471	1,482	-26	-1.72	63,300	-
[2462]	25/09/30	1,519	1,521	1,508	1,508	-9	-0.59	27,300	-
[2462]	25/09/29	1,513	1,521	1,511	1,517	-3	-0.20	29,000	-
[2462]	25/09/26	1,502	1,520	1,502	1,520	+14	+0.93	27,200	-
[2462]	25/09/25	1,511	1,512	1,500	1,506	-6	-0.40	20,600	-
[2462]	25/09/24	1,495	1,512	1,495	1,512	+18	+1.20	33,600	-
[2462]	25/09/22	1,493	1,494	1,486	1,494	+8	+0.54	21,400	-
[2462]	25/09/19	1,488	1,488	1,479	1,486	+2	+0.13	37,700	-
[2462]	25/09/18	1,488	1,488	1,481	1,484	0	0.00	18,300	-
[2462]	25/09/17	1,487	1,487	1,481	1,484	-3	-0.20	12,500	-
[2462]	25/09/16	1,482	1,490	1,482	1,487	+3	+0.20	11,900	-
[2462]	25/09/12	1,484	1,488	1,482	1,484	0	0.00	17,600	-
[2462]	25/09/11	1,488	1,488	1,481	1,484	-4	-0.27	20,300	-
[2462]	25/09/10	1,493	1,493	1,485	1,488	-1	-0.07	12,000	-
[2462]	25/09/09	1,496	1,499	1,483	1,489	-7	-0.47	29,100	-
[2462]	25/09/08	1,494	1,499	1,489	1,496	+4	+0.27	16,300	-
[2462]	25/09/05	1,495	1,497	1,488	1,492	+6	+0.40	16,300	-