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
[2469]	26/10/29	1,392	1,410	1,388	1,404	+8	+0.573066	16,700	27,841,763,328
[2469]	26/10/28	1,397	1,410	1,392	1,396	-17	-1.203114	27,400	27,683,121,152
[2469]	26/10/27	1,400	1,419	1,400	1,413	+13	+0.928571	10,700	28,020,236,288
[2469]	26/10/26	1,419	1,425	1,392	1,400	-6	-0.426743	25,600	27,762,442,240
[2469]	26/10/23	1,403	1,430	1,400	1,406	-27	-1.884159	23,400	27,881,424,896
[2469]	26/10/22	1,395	1,453	1,390	1,433	+31	+2.211127	39,400	28,416,843,776
[2469]	26/10/21	1,410	1,425	1,397	1,402	-13	-0.918728	16,100	27,802,103,808
[2469]	26/10/20	1,406	1,425	1,399	1,415	-7	-0.492264	22,600	28,059,897,856
[2469]	26/10/19	1,400	1,432	1,400	1,422	-8	-0.559441	14,500	28,198,709,248
[2469]	26/10/16	1,384	1,430	1,384	1,430	+53	+3.848947	14,600	28,357,351,424
[2469]	26/10/15	1,427	1,440	1,377	1,377	-51	-3.571429	38,300	27,306,344,448
[2469]	26/10/14	1,416	1,447	1,385	1,428	+18	+1.276596	25,900	28,317,691,904
[2469]	26/10/13	1,402	1,419	1,384	1,410	+1	+0.070972	19,000	27,960,745,984
[2469]	26/10/09	1,388	1,418	1,363	1,409	+20	+1.439885	17,000	27,940,915,200
[2469]	26/10/08	1,458	1,458	1,382	1,389	-76	-5.187713	33,700	27,544,309,760
[2469]	26/10/07	1,386	1,480	1,386	1,465	+86	+6.236403	75,400	29,051,412,480
[2469]	26/10/06	1,338	1,393	1,338	1,379	+54	+4.075472	35,700	27,346,006,016
[2469]	26/10/05	1,330	1,344	1,321	1,325	+5	+0.378788	27,200	26,275,168,256
[2469]	26/10/02	1,316	1,352	1,315	1,320	+4	+0.303951	24,800	26,176,016,384
[2469]	26/10/01	1,321	1,338	1,302	1,316	-14	-1.052632	25,500	26,096,695,296
[2469]	26/09/30	1,312	1,340	1,310	1,330	+20	+1.526718	27,200	26,374,320,128
[2469]	26/09/29	1,307	1,353	1,303	1,310	-49	-3.605592	29,400	25,977,714,688
[2469]	26/09/28	1,382.5	1,382.5	1,359	1,359	-13.5	-0.983607	31,600	26,949,398,528
[2469]	26/09/25	1,385	1,385	1,370	1,372.5	+2.5	+0.182482	23,200	27,217,108,992
[2469]	26/09/24	1,390	1,392.5	1,369	1,370	0	0	31,000	27,167,533,056
[2469]	26/09/18	1,381	1,388	1,370	1,370	-10.5	-0.760594	18,000	27,167,533,056
[2469]	26/09/17	1,392.5	1,405	1,380.5	1,380.5	+0.5	+0.036232	20,200	27,375,751,168
[2469]	26/09/16	1,376.5	1,399	1,367.5	1,380	+3.5	+0.254268	28,600	27,365,836,800
[2469]	26/09/15	1,405	1,425	1,375.5	1,376.5	-36.5	-2.583156	31,400	27,296,430,080
[2469]	26/09/14	1,405.5	1,424.5	1,390.5	1,413	+18	+1.290323	16,800	28,020,236,288
[2469]	26/09/11	1,399	1,422	1,385	1,395	-17.5	-1.238938	19,200	27,663,290,368
[2469]	26/09/10	1,422	1,428.5	1,412.5	1,412.5	-5	-0.352734	13,400	28,010,321,920
[2469]	26/09/09	1,415	1,428.5	1,415	1,417.5	+2.5	+0.176678	11,800	28,109,473,792
[2469]	26/09/08	1,418.5	1,442	1,415	1,415	+3	+0.212465	13,200	28,059,897,856
[2469]	26/09/07	1,413.5	1,431.5	1,410	1,412	-9	-0.633357	21,800	28,000,405,504
[2469]	26/09/04	1,410	1,427	1,399	1,421	+22	+1.572552	22,200	28,178,878,464
[2469]	26/09/03	1,400	1,406.5	1,390	1,399	-1	-0.071429	29,800	27,742,611,456
[2469]	26/09/02	1,428	1,434	1,400	1,400	-35	-2.439024	43,400	27,762,442,240
[2469]	26/09/01	1,425	1,462	1,425	1,435	+18	+1.270289	17,200	28,456,503,296
[2469]	26/08/31	1,412	1,438.5	1,402.5	1,417	+1.5	+0.10597	23,000	28,099,557,376
[2469]	26/08/28	1,422.5	1,432.5	1,400.5	1,415.5	-18.5	-1.290098	29,000	28,069,812,224
[2469]	26/08/27	1,405	1,434	1,394	1,434	+32.5	+2.318944	36,000	28,436,672,512
[2469]	26/08/26	1,397.5	1,409.5	1,393.5	1,401.5	+14	+1.009009	22,200	27,792,187,392
[2469]	26/08/25	1,409.5	1,424.5	1,386.5	1,387.5	-9.5	-0.680029	27,200	27,514,562,560
[2469]	26/08/24	1,398	1,413.5	1,380	1,397	+4	+0.28715	46,600	27,702,951,936
[2469]	26/08/21	1,387.5	1,396.5	1,366	1,393	+4.5	+0.324091	34,800	27,623,630,848
[2469]	26/08/20	1,377.5	1,397.5	1,365	1,388.5	+26	+1.908257	29,200	27,534,393,344
[2469]	26/08/19	1,380	1,380	1,346	1,362.5	-17.5	-1.268116	49,000	27,018,805,248
[2469]	26/08/18	1,357.5	1,391.5	1,356	1,380	+22.5	+1.657459	27,400	27,365,836,800
[2469]	26/08/17	1,358.5	1,382	1,351	1,357.5	+1	+0.073719	40,000	26,919,653,376
[2469]	26/08/14	1,339	1,362.5	1,326.5	1,356.5	+17.5	+1.306945	25,600	26,899,824,640
[2469]	26/08/13	1,325	1,343	1,305.5	1,339	+14.5	+1.094753	35,400	26,552,793,088
[2469]	26/08/12	1,310	1,330.5	1,285	1,324.5	+16.5	+1.261468	66,000	26,265,253,888
[2469]	26/08/10	1,301.5	1,318.5	1,247	1,308	-35	-2.606106	134,400	25,938,053,120
[2469]	26/08/07	1,351	1,359	1,320	1,343	-17	-1.25	25,200	26,632,114,176
[2469]	26/08/06	1,355	1,377.5	1,355	1,360	-3.5	-0.256692	14,400	26,969,229,312
[2469]	26/08/05	1,347.5	1,377.5	1,347.5	1,363.5	+16	+1.187384	20,400	27,038,636,032
[2469]	26/08/04	1,349.5	1,369	1,347	1,347.5	-22.5	-1.642336	18,600	26,721,351,680
[2469]	26/08/03	1,335	1,370	1,315	1,370	+36	+2.698651	23,800	27,167,533,056
[2469]	26/07/31	1,349.5	1,355	1,333	1,334	-9	-0.670141	31,000	26,453,641,216
[2469]	26/07/30	1,348	1,355	1,331	1,343	-5	-0.37092	23,800	26,632,114,176
[2469]	26/07/29	1,387	1,387	1,325.5	1,348	-14	-1.0279	43,400	26,731,266,048
[2469]	26/07/28	1,382.5	1,393	1,349.5	1,362	-45.5	-3.232682	55,000	27,008,890,880
[2469]	26/07/27	1,409.5	1,422.5	1,388.5	1,407.5	-4.5	-0.318697	34,800	27,911,170,048
[2469]	26/07/24	1,395	1,415.5	1,394.5	1,412	+13.5	+0.96532	29,000	28,000,405,504
[2469]	26/07/23	1,394.5	1,417.5	1,390.5	1,398.5	+4	+0.286841	31,400	27,732,697,088
[2469]	26/07/22	1,364.5	1,417	1,362.5	1,394.5	+30.5	+2.23607	35,200	27,653,376,000
[2469]	26/07/21	1,344.5	1,378	1,333.5	1,364	+31	+2.325581	31,000	27,048,550,400
[2469]	26/07/17	1,352.5	1,365.5	1,322	1,333	-37.5	-2.736228	44,600	-
[2469]	26/07/16	1,400.5	1,411.5	1,370.5	1,370.5	-40.5	-2.870305	33,000	-
[2469]	26/07/15	1,388.5	1,430	1,360	1,411	+23	+1.657061	40,600	-
[2469]	26/07/14	1,379.5	1,425	1,345.5	1,388	+13.5	+0.982175	38,600	-
[2469]	26/07/13	1,379	1,384.5	1,354	1,374.5	+5	+0.365097	20,200	-
[2469]	26/07/10	1,355	1,379.5	1,355	1,369.5	+19.5	+1.444444	13,600	-
[2469]	26/07/09	1,364	1,366.5	1,341	1,350	-29.5	-2.138456	32,000	-
[2469]	26/07/08	1,384	1,400	1,370	1,379.5	-17	-1.217329	27,400	-
[2469]	26/07/07	1,395.5	1,407	1,395.5	1,396.5	+0.5	+0.035817	13,200	-
[2469]	26/07/06	1,390	1,407.5	1,380	1,396	+10	+0.721501	17,400	-
[2469]	26/07/03	1,379.5	1,391	1,350.5	1,386	+6.5	+0.471185	27,600	-
[2469]	26/07/02	1,391	1,405	1,377	1,379.5	+0.5	+0.036258	33,000	-
[2469]	26/07/01	1,374	1,394	1,370.5	1,379	+25	+1.846381	18,000	-
[2469]	26/06/30	1,417.5	1,417.5	1,340	1,354	-47.5	-3.389226	41,000	-
[2469]	26/06/29	1,415	1,436	1,400	1,401.5	+11.5	+0.827338	25,800	-
[2469]	26/06/26	1,404.5	1,419.5	1,385	1,390	-14.5	-1.032396	19,000	-
[2469]	26/06/25	1,405.5	1,419.5	1,390.5	1,404.5	-0.5	-0.035587	17,600	-
[2469]	26/06/24	1,404.5	1,441.5	1,386	1,405	+0.5	+0.0356	28,800	-
[2469]	26/06/23	1,474.5	1,474.5	1,398	1,404.5	-45	-3.104519	42,000	-
[2469]	26/06/22	1,462.5	1,499.5	1,441.5	1,449.5	-13	-0.888889	59,400	-
[2469]	26/06/19	1,419.5	1,476	1,401	1,462.5	+43	+3.029236	45,600	-
[2469]	26/06/18	1,389	1,439	1,389	1,419.5	+30.5	+2.195824	49,800	-
[2469]	26/06/17	1,421	1,432.5	1,370.5	1,389	-43	-3.002793	97,400	-
[2469]	26/06/16	1,432.5	1,454.5	1,404.5	1,432	+2.5	+0.174886	85,800	-
[2469]	26/06/15	1,369	1,432.5	1,360	1,429.5	+83.5	+6.203566	55,600	-
[2469]	26/06/12	1,327.5	1,394	1,322.5	1,346	+20	+1.508296	102,000	-
[2469]	26/06/11	1,325	1,339	1,295.5	1,326	+1	+0.075472	58,600	-
[2469]	26/06/10	1,330	1,350.5	1,325	1,325	-5	-0.37594	75,800	-
[2469]	26/06/09	1,334	1,373.5	1,291	1,330	-0.5	-0.03758	101,200	-
[2469]	26/06/08	1,315	1,350	1,315	1,330.5	-9.5	-0.708955	56,400	-
[2469]	26/06/05	1,317.5	1,356	1,317.5	1,340	+22.5	+1.70778	16,800	-
[2469]	26/06/04	1,321.5	1,360.5	1,305.5	1,317.5	-29	-2.153732	44,000	-
[2469]	26/06/03	1,319.5	1,369	1,287	1,346.5	+16.5	+1.240602	114,200	-
[2469]	26/06/02	1,359	1,359	1,313	1,330	-29.5	-2.169915	69,600	-
[2469]	26/06/01	1,423.5	1,429.5	1,357	1,359.5	-62	-4.36159	45,200	-
[2469]	26/05/29	1,460	1,460	1,421.5	1,421.5	-21	-1.455806	34,000	-
[2469]	26/05/28	1,430.5	1,474.5	1,415	1,442.5	+7	+0.487635	40,200	-
[2469]	26/05/27	1,472	1,472	1,429	1,435.5	-11.5	-0.794748	31,400	-
[2469]	26/05/26	1,449.5	1,460.5	1,420	1,447	+0.5	+0.034566	44,800	-
[2469]	26/05/25	1,435	1,452.5	1,405.5	1,446.5	+36.5	+2.588652	53,000	-
[2469]	26/05/22	1,399	1,448.5	1,382.5	1,410	+9	+0.642398	63,200	-
[2469]	26/05/21	1,395.5	1,401.5	1,377.5	1,401	+30.5	+2.225465	48,200	-
[2469]	26/05/20	1,409.5	1,413	1,361	1,370.5	-14	-1.011195	136,000	-
[2469]	26/05/19	1,417	1,428	1,367.5	1,384.5	+6	+0.435256	136,600	-
[2469]	26/05/18	1,468.5	1,500	1,375.5	1,378.5	-65	-4.502944	130,600	-
[2469]	26/05/15	1,670	1,715	1,416.5	1,443.5	-251.5	-14.837758	229,000	-
[2469]	26/05/14	1,735	1,735	1,677.5	1,695	-25	-1.453488	66,800	-
[2469]	26/05/13	1,745	1,745	1,710	1,720	+10	+0.584795	23,200	-
[2469]	26/05/12	1,700	1,730	1,697.5	1,710	+45	+2.702703	39,600	-
[2469]	26/05/11	1,750	1,757.5	1,660	1,665	-57.5	-3.338171	60,400	-
[2469]	26/05/08	1,612.5	1,727.5	1,607.5	1,722.5	+107.5	+6.656347	122,200	-
[2469]	26/05/07	1,590	1,615	1,567.5	1,615	+52.5	+3.36	67,000	-
[2469]	26/05/01	1,587.5	1,587.5	1,545	1,562.5	-25	-1.574803	57,600	-
[2469]	26/04/30	1,667.5	1,667.5	1,572.5	1,587.5	-10	-0.625978	97,600	-
[2469]	26/04/28	1,585	1,597.5	1,572.5	1,597.5	+2.5	+0.15674	56,800	-
[2469]	26/04/27	1,590	1,602.5	1,570	1,595	-5	-0.3125	75,400	-
[2469]	26/04/24	1,617.5	1,617.5	1,580	1,600	-17.5	-1.081917	66,400	-
[2469]	26/04/23	1,635	1,645	1,590	1,617.5	-17.5	-1.070336	90,200	-
[2469]	26/04/22	1,665	1,680	1,622.5	1,635	-50	-2.967359	110,000	-
[2469]	26/04/21	1,702.5	1,702.5	1,672.5	1,685	-30	-1.749271	74,000	-
[2469]	26/04/20	1,787.5	1,787.5	1,707.5	1,715	-72.5	-4.055944	63,000	-
[2469]	26/04/17	1,825	1,832.5	1,782.5	1,787.5	-35	-1.920439	41,800	-
[2469]	26/04/16	1,817.5	1,862.5	1,810	1,822.5	-7.5	-0.409836	58,600	-
[2469]	26/04/15	1,820	1,845	1,800	1,830	+5	+0.273973	60,400	-
[2469]	26/04/14	1,832.5	1,857.5	1,807.5	1,825	-25	-1.351351	57,600	-
[2469]	26/04/13	1,827.5	1,865	1,817.5	1,850	+7.5	+0.407056	46,000	-
[2469]	26/04/10	1,895	1,905	1,832.5	1,842.5	-52.5	-2.770449	49,200	-
[2469]	26/04/09	1,897.5	1,927.5	1,875	1,895	0	0	72,800	-
[2469]	26/04/08	1,850	1,895	1,850	1,895	+57.5	+3.129252	40,600	-
[2469]	26/04/07	1,807.5	1,837.5	1,787.5	1,837.5	+30	+1.659751	68,800	-
[2469]	26/04/06	1,790	1,850	1,767.5	1,807.5	+7.5	+0.416667	42,200	-
[2469]	26/04/03	1,817.5	1,830	1,800	1,800	-17.5	-0.962861	33,000	-
[2469]	26/04/02	1,872.5	1,887.5	1,812.5	1,817.5	-90	-4.718218	83,200	-
[2469]	26/04/01	1,832.5	1,907.5	1,832.5	1,907.5	+110	+6.119611	73,600	-
[2469]	26/03/31	1,850	1,870	1,797.5	1,797.5	-87.5	-4.64191	75,600	-
[2469]	26/03/30	1,897.5	1,912.5	1,832.5	1,885	-67.5	-3.457106	102,800	-
[2469]	26/03/27	1,955	1,975	1,932.5	1,952.5	-2.5	-0.127877	34,800	-
[2469]	26/03/26	1,980	2,002.5	1,945	1,955	-25	-1.262626	40,000	-
[2469]	26/03/25	1,975	2,020	1,957.5	1,980	+40	+2.061856	68,800	-
[2469]	26/03/24	1,962.5	2,000	1,932.5	1,940	+12.5	+0.648508	79,400	-
[2469]	26/03/23	1,942.5	1,985	1,920	1,927.5	-65	-3.262233	75,600	-
[2469]	26/03/19	2,017.5	2,072.5	1,985	1,992.5	-95	-4.550898	64,600	-
[2469]	26/03/18	2,120	2,120	2,050	2,087.5	+2.5	+0.119904	47,600	-
[2469]	26/03/17	2,100	2,185	2,085	2,085	-15	-0.714286	119,000	-
[2469]	26/03/16	2,090	2,155	2,090	2,100	-22.5	-1.060071	33,400	-
[2469]	26/03/13	2,075	2,125	2,050	2,122.5	+42.5	+2.043269	86,400	-
[2469]	26/03/12	2,145	2,162.5	2,080	2,080	-65	-3.030303	96,000	-
[2469]	26/03/11	2,100	2,167.5	2,095	2,145	+45	+2.142857	51,800	-
[2469]	26/03/10	2,060	2,130	2,060	2,100	+55	+2.689487	91,800	-
[2469]	26/03/09	1,950	2,045	1,942.5	2,045	-22.5	-1.088271	133,800	-
[2469]	26/03/06	2,040	2,067.5	2,020	2,067.5	+17.5	+0.853659	51,400	-
[2469]	26/03/05	2,027.5	2,117.5	2,012.5	2,050	+92.5	+4.725415	76,800	-
[2469]	26/03/04	2,000	2,070	1,940	1,957.5	-67.5	-3.333333	123,400	-
[2469]	26/03/03	2,035	2,077.5	2,010	2,025	-20	-0.977995	57,000	-
[2469]	26/03/02	2,025	2,080	2,007.5	2,045	+5	+0.245098	118,400	-
[2469]	26/02/27	1,972.5	2,055	1,967.5	2,040	+85	+4.347826	117,800	-
[2469]	26/02/26	1,925	1,977.5	1,915	1,955	+57.5	+3.030303	92,000	-
[2469]	26/02/25	1,950	1,950	1,897.5	1,897.5	-55	-2.816901	87,000	-
[2469]	26/02/24	1,877.5	1,955	1,865	1,952.5	+102.5	+5.540541	105,200	-
[2469]	26/02/20	1,830	1,850	1,787.5	1,850	+27.5	+1.508916	54,000	-
[2469]	26/02/19	1,782.5	1,827.5	1,760	1,822.5	+75	+4.291845	60,200	-
[2469]	26/02/18	1,745	1,757.5	1,732.5	1,747.5	+20	+1.157742	22,000	-
[2469]	26/02/17	1,710	1,752.5	1,692.5	1,727.5	-2.5	-0.144509	33,200	-
[2469]	26/02/16	1,730	1,755	1,705	1,730	+30	+1.764706	36,200	-
[2469]	26/02/13	1,780	1,780	1,700	1,700	-85	-4.761905	45,200	-
[2469]	26/02/12	1,767.5	1,807.5	1,745	1,785	+17.5	+0.990099	107,400	-
[2469]	26/02/10	1,750	1,790	1,720	1,767.5	+97.5	+5.838323	192,000	-
[2469]	26/02/09	1,640	1,707.5	1,627.5	1,670	+42.5	+2.611367	160,000	-
[2469]	26/02/06	1,592.5	1,627.5	1,580	1,627.5	+30	+1.877934	61,200	-
[2469]	26/02/05	1,605	1,617.5	1,595	1,597.5	-7.5	-0.46729	32,800	-
[2469]	26/02/04	1,630	1,640	1,605	1,605	-25	-1.533742	25,600	-
[2469]	26/02/03	1,630	1,637.5	1,612.5	1,630	+20	+1.242236	33,000	-
[2469]	26/02/02	1,617.5	1,632.5	1,600	1,610	0	0	37,600	-
[2469]	26/01/30	1,612.5	1,620	1,590	1,610	-2.5	-0.155039	40,400	-
[2469]	26/01/29	1,565	1,620	1,565	1,612.5	+35	+2.2187	31,600	-
[2469]	26/01/28	1,612.5	1,612.5	1,565	1,577.5	-30	-1.866252	37,000	-
[2469]	26/01/27	1,605	1,612.5	1,562.5	1,607.5	+15	+0.941915	37,000	-
[2469]	26/01/26	1,575	1,600	1,562.5	1,592.5	+7.5	+0.473186	41,800	-
[2469]	26/01/23	1,552.5	1,585	1,550	1,585	+35	+2.258065	54,800	-
[2469]	26/01/22	1,522.5	1,562.5	1,522.5	1,550	+40	+2.649007	47,400	-
[2469]	26/01/21	1,522.5	1,535	1,500	1,510	-30	-1.948052	31,600	-
[2469]	26/01/20	1,517.5	1,542.5	1,497.5	1,540	+17.5	+1.149425	45,200	-
[2469]	26/01/19	1,545	1,545	1,515	1,522.5	-15	-0.97561	23,000	-
[2469]	26/01/16	1,522.5	1,542.5	1,507.5	1,537.5	+27.5	+1.821192	41,800	-
[2469]	26/01/15	1,495.5	1,520	1,495.5	1,510	+5	+0.332226	14,600	-
[2469]	26/01/14	1,486	1,512.5	1,486	1,505	+14	+0.938967	25,000	-
[2469]	26/01/13	1,505	1,510	1,470.5	1,491	-11.5	-0.765391	26,000	-
[2469]	26/01/09	1,502.5	1,512.5	1,495	1,502.5	-7.5	-0.496689	17,000	-
[2469]	26/01/08	1,488	1,510	1,473	1,510	+22	+1.478495	54,600	-
[2469]	26/01/07	1,477	1,491	1,473.5	1,488	+11	+0.744753	44,800	-
[2469]	26/01/06	1,426	1,489.5	1,426	1,477	+51	+3.576438	71,800	-
[2469]	26/01/05	1,459.5	1,459.5	1,422	1,426	-17.5	-1.212331	35,000	-
[2469]	25/12/30	1,443.5	1,444.5	1,433	1,443.5	+10	+0.697593	13,800	-
[2469]	25/12/29	1,443	1,458.5	1,433.5	1,433.5	-14.5	-1.001381	27,200	-
[2469]	25/12/26	1,447.5	1,459	1,434	1,448	+0.5	+0.034542	22,600	-
[2469]	25/12/25	1,460.5	1,465	1,447.5	1,447.5	-9.5	-0.652025	42,400	-
[2469]	25/12/24	1,465	1,465	1,445	1,457	0	0	24,200	-
[2469]	25/12/23	1,439.5	1,458	1,439	1,457	+11.5	+0.795572	39,000	-
[2469]	25/12/22	1,462.5	1,462.5	1,436	1,445.5	-3.5	-0.241546	44,600	-
[2469]	25/12/19	1,450	1,473.5	1,449	1,449	+12.5	+0.870171	71,800	-
[2469]	25/12/18	1,445	1,459.5	1,433	1,436.5	-3.5	-0.243056	50,000	-
[2469]	25/12/17	1,414.5	1,443.5	1,403.5	1,440	+39.5	+2.820421	78,200	-
[2469]	25/12/16	1,366	1,407.5	1,366	1,400.5	+31	+2.2636	83,400	-
[2469]	25/12/15	1,357	1,382	1,357	1,369.5	+12	+0.883978	28,000	-
[2469]	25/12/12	1,367.5	1,367.5	1,344.5	1,357.5	+11.5	+0.854383	44,600	-
[2469]	25/12/11	1,355	1,358	1,326.5	1,346	-2	-0.148368	38,400	-
[2469]	25/12/10	1,383	1,385	1,344	1,348	-28	-2.034884	48,200	-
[2469]	25/12/09	1,391.5	1,391.5	1,362.5	1,376	-16	-1.149425	46,000	-
[2469]	25/12/08	1,364	1,392	1,364	1,392	+34.5	+2.541436	46,800	-
[2469]	25/12/05	1,346	1,377	1,339.5	1,357.5	+11.5	+0.854383	58,600	-
[2469]	25/12/04	1,340	1,360	1,339.5	1,346	+1	+0.074349	43,000	-
[2469]	25/12/03	1,330	1,350.5	1,318.5	1,345	+15	+1.12782	49,400	-
[2469]	25/12/02	1,320	1,362.5	1,320	1,330	+10	+0.757576	62,800	-
[2469]	25/12/01	1,301.5	1,328	1,294	1,320	+2	+0.151745	63,800	-
[2469]	25/11/28	1,325.5	1,337.5	1,318	1,318	-12.5	-0.939496	23,800	-
[2469]	25/11/27	1,323	1,345	1,323	1,330.5	+7.5	+0.566893	36,000	-
[2469]	25/11/26	1,300	1,323	1,288	1,323	+32.5	+2.518404	48,600	-
[2469]	25/11/25	1,280	1,296	1,273.5	1,290.5	+14.5	+1.136364	41,200	-
[2469]	25/11/21	1,253.5	1,283.5	1,252.5	1,276	+22.5	+1.794974	74,600	-
[2469]	25/11/20	1,244.5	1,261.5	1,244	1,253.5	+17	+1.374848	44,800	-
[2469]	25/11/19	1,241	1,253.5	1,220.5	1,236.5	-17	-1.356203	43,600	-
[2469]	25/11/18	1,294	1,295.5	1,251.5	1,253.5	-41.5	-3.204633	45,400	-
[2469]	25/11/17	1,285	1,298	1,252.5	1,295	+11	+0.856698	77,400	-
[2469]	25/11/14	1,303	1,309	1,276	1,284	-33	-2.505695	94,800	-
[2469]	25/11/13	1,309	1,324.5	1,302.5	1,317	0	0	55,000	-
[2469]	25/11/12	1,312.5	1,321.5	1,302	1,317	+8	+0.611154	58,400	-
[2469]	25/11/11	1,393.5	1,401.5	1,300	1,309	-60	-4.382761	198,800	-
[2469]	25/11/10	1,352	1,369	1,337	1,369	+34	+2.546816	68,000	-
[2469]	25/11/07	1,337.5	1,343.5	1,324	1,335	+4	+0.300526	30,400	-
[2469]	25/11/06	1,322	1,353	1,318	1,331	+12	+0.90978	37,000	-
[2469]	25/11/05	1,330.5	1,334	1,299	1,319	-11.5	-0.864337	50,200	-
[2469]	25/11/04	1,300	1,330.5	1,296.5	1,330.5	+29	+2.228198	44,000	-
[2469]	25/10/31	1,301.5	1,315	1,297.5	1,301.5	-16.5	-1.251897	27,400	-
[2469]	25/10/30	1,298	1,318	1,295	1,318	+16	+1.228879	26,200	-
[2469]	25/10/29	1,310	1,315	1,291	1,302	-13	-0.988593	79,200	-
[2469]	25/10/28	1,367	1,367	1,315	1,315	-52	-3.80395	44,400	-
[2469]	25/10/27	1,347.5	1,369.5	1,347	1,367	+19.5	+1.447124	24,800	-
[2469]	25/10/24	1,350.5	1,353.5	1,344	1,347.5	+1	+0.074267	20,600	-
[2469]	25/10/23	1,336.5	1,361	1,321.5	1,346.5	+15.5	+1.164538	36,800	-
[2469]	25/10/22	1,331	1,347	1,331	1,331	-9	-0.671642	42,800	-
[2469]	25/10/21	1,341	1,341.5	1,327.5	1,340	-1	-0.074571	23,000	-
[2469]	25/10/20	1,324	1,346.5	1,324	1,341	+18	+1.360544	19,000	-
[2469]	25/10/17	1,322.5	1,340	1,310	1,323	-17.5	-1.305483	31,600	-
[2469]	25/10/16	1,334.5	1,341	1,326.5	1,340.5	+6	+0.449607	21,400	-
[2469]	25/10/15	1,300.5	1,334.5	1,300	1,334.5	+34	+2.614379	27,600	-
[2469]	25/10/14	1,303.5	1,320.5	1,300	1,300.5	-28	-2.10764	33,600	-
[2469]	25/10/10	1,352.5	1,352.5	1,319	1,328.5	-24	-1.774492	31,800	-
[2469]	25/10/09	1,356.5	1,364.5	1,347.5	1,352.5	-7.5	-0.551471	28,400	-
[2469]	25/10/08	1,342	1,365	1,342	1,360	+10	+0.740741	25,000	-
[2469]	25/10/07	1,369	1,369.5	1,350	1,350	-5	-0.369004	52,000	-
[2469]	25/10/06	1,362	1,374	1,352	1,355	+7.5	+0.556586	22,400	-
[2469]	25/10/03	1,345	1,355	1,331	1,347.5	+12.5	+0.93633	40,000	-
[2469]	25/10/02	1,345	1,364.5	1,335	1,335	-2.5	-0.186916	45,000	-
[2469]	25/10/01	1,375	1,382	1,337.5	1,337.5	-56.5	-4.053085	55,600	-
[2469]	25/09/30	1,399	1,404	1,380.5	1,394	0	0	51,000	-
[2469]	25/09/29	1,398	1,408	1,375	1,394	-4	-0.286123	51,200	-
[2469]	25/09/26	1,388.5	1,407.5	1,388.5	1,398	+13	+0.938628	58,800	-
[2469]	25/09/25	1,393.5	1,397.5	1,372.5	1,385	-6	-0.431344	34,000	-
[2469]	25/09/24	1,387.5	1,393	1,365	1,391	+8	+0.578453	32,600	-
[2469]	25/09/22	1,366.5	1,394	1,366.5	1,383	+31	+2.292899	39,600	-
[2469]	25/09/19	1,375	1,375.5	1,335	1,352	-23	-1.672727	51,200	-
[2469]	25/09/18	1,365	1,375	1,353	1,375	+10	+0.732601	25,800	-
[2469]	25/09/17	1,366.5	1,376.5	1,350	1,365	-1	-0.073206	52,800	-
[2469]	25/09/16	1,349.5	1,374	1,342	1,366	+22	+1.636905	45,400	-
[2469]	25/09/12	1,354	1,360	1,344	1,344	-10	-0.738552	19,000	-
[2469]	25/09/11	1,351.5	1,369	1,351.5	1,354	-17.5	-1.275975	30,200	-
[2469]	25/09/10	1,382	1,382	1,360	1,371.5	-10.5	-0.759768	24,400	-
[2469]	25/09/09	1,338.5	1,382	1,338.5	1,382	+43.5	+3.249907	51,800	-
[2469]	25/09/08	1,368	1,368	1,335	1,338.5	-29.5	-2.156433	62,800	-
[2469]	25/09/05	1,364	1,380	1,354	1,368	+36	+1.33	61,600	-