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
[2488]	26/10/29	1,496	1,496	1,469	1,491	-4.0	-0.27	6,000	8,019,594,240
[2488]	26/10/28	1,522	1,522	1,482	1,495	-14.0	-0.93	6,100	8,041,108,480
[2488]	26/10/27	1,507	1,521	1,486	1,509	+9.0	+0.60	6,600	8,116,409,856
[2488]	26/10/26	1,485	1,510	1,467	1,500	0	+0.00	13,400	8,068,001,792
[2488]	26/10/23	1,525	1,525	1,481	1,500	-29.0	-1.90	36,300	8,068,001,792
[2488]	26/10/22	1,443	1,531	1,443	1,529	+90.0	+6.25	33,700	8,223,983,616
[2488]	26/10/21	1,441	1,441	1,431	1,439	+14.0	+0.98	2,500	7,739,903,488
[2488]	26/10/20	1,453	1,453	1,425	1,425	-34.0	-2.33	11,100	7,664,602,112
[2488]	26/10/19	1,449	1,460	1,436	1,459	-10.0	-0.68	9,600	7,847,476,736
[2488]	26/10/16	1,408	1,469	1,408	1,469	+64.0	+4.56	17,600	7,901,263,360
[2488]	26/10/15	1,443	1,443	1,400	1,405	-38.0	-2.63	34,100	7,557,028,352
[2488]	26/10/14	1,470	1,474	1,443	1,443	-28.0	-1.90	11,400	7,761,417,728
[2488]	26/10/13	1,478	1,492	1,457	1,471	+23.0	+1.59	26,800	7,912,020,480
[2488]	26/10/09	1,420	1,450	1,412	1,448	-2.0	-0.14	47,400	7,788,311,040
[2488]	26/10/08	1,405	1,530	1,370	1,450	+59.0	+4.24	144,600	7,799,068,672
[2488]	26/10/07	1,420	1,440	1,384	1,391	-28.0	-1.97	32,800	7,481,726,976
[2488]	26/10/06	1,401	1,419	1,400	1,419	+18.0	+1.28	2,100	7,632,329,728
[2488]	26/10/05	1,386	1,402	1,382	1,401	+14.0	+1.01	3,400	7,535,514,112
[2488]	26/10/02	1,413	1,413	1,384	1,387	-20.0	-1.42	8,000	7,460,212,736
[2488]	26/10/01	1,431	1,431	1,405	1,407	-20.0	-1.40	8,400	7,567,785,984
[2488]	26/09/30	1,413	1,430	1,408	1,427	+12.0	+0.85	6,100	7,675,359,232
[2488]	26/09/29	1,414	1,427	1,411	1,415	-10.0	-0.70	3,200	7,610,814,976
[2488]	26/09/28	1,467	1,467	1,425	1,425	-12.0	-0.84	12,500	7,664,602,112
[2488]	26/09/25	1,454	1,454	1,415	1,437	-17.0	-1.17	24,500	7,729,145,856
[2488]	26/09/24	1,435	1,466	1,435	1,454	+12.0	+0.83	25,100	7,820,583,424
[2488]	26/09/18	1,438	1,443	1,424	1,442	+4.0	+0.28	7,600	7,756,039,168
[2488]	26/09/17	1,444	1,447	1,433	1,438	-2.0	-0.14	5,600	7,734,524,416
[2488]	26/09/16	1,440	1,448	1,429	1,440	0	+0.00	5,600	7,745,282,048
[2488]	26/09/15	1,410	1,440	1,410	1,440	+14.0	+0.98	8,500	7,745,282,048
[2488]	26/09/14	1,407	1,430	1,396	1,426	+28.0	+2.00	12,300	7,669,980,672
[2488]	26/09/11	1,402	1,421	1,395	1,398	-22.0	-1.55	28,000	7,519,377,920
[2488]	26/09/10	1,416	1,420	1,380	1,420	+4.0	+0.28	11,600	7,637,708,800
[2488]	26/09/09	1,411	1,416	1,382	1,416	+6.0	+0.43	10,000	7,616,194,048
[2488]	26/09/08	1,458	1,458	1,407	1,410	-49.0	-3.36	35,400	7,583,921,664
[2488]	26/09/07	1,474	1,474	1,448	1,459	-2.0	-0.14	4,600	7,847,476,736
[2488]	26/09/04	1,461	1,465	1,448	1,461	+10.0	+0.69	3,900	7,858,233,856
[2488]	26/09/03	1,436	1,454	1,435	1,451	+9.0	+0.62	5,500	7,804,447,232
[2488]	26/09/02	1,491	1,491	1,437	1,442	-49.0	-3.29	32,700	7,806,509,056
[2488]	26/09/01	1,499	1,499	1,469	1,491	-9.0	-0.60	8,000	8,071,778,816
[2488]	26/08/31	1,505	1,505	1,494	1,500	-15.0	-0.99	4,200	8,120,501,760
[2488]	26/08/28	1,466	1,527	1,466	1,515	+37.0	+2.50	42,600	8,201,707,008
[2488]	26/08/27	1,459	1,481	1,452	1,478	+19.0	+1.30	14,400	8,001,401,344
[2488]	26/08/26	1,472	1,479	1,459	1,459	-13.0	-0.88	6,300	7,898,541,568
[2488]	26/08/25	1,470	1,472	1,450	1,472	+13.0	+0.89	12,500	7,968,919,552
[2488]	26/08/24	1,461	1,467	1,454	1,459	+8.0	+0.55	12,800	7,898,541,568
[2488]	26/08/21	1,458	1,459	1,451	1,451	-7.0	-0.48	3,500	7,855,232,512
[2488]	26/08/20	1,474	1,474	1,455	1,458	-1.0	-0.07	3,700	7,893,128,192
[2488]	26/08/19	1,475	1,475	1,434	1,459	-2.0	-0.14	10,100	7,955,296,768
[2488]	26/08/18	1,479	1,484	1,455	1,461	-9.0	-0.61	23,500	7,966,201,856
[2488]	26/08/17	1,463	1,470	1,455	1,470	0	+0.00	13,600	8,015,275,008
[2488]	26/08/14	1,468	1,488	1,460	1,470	-5.0	-0.34	12,200	8,015,275,008
[2488]	26/08/13	1,447	1,494	1,426	1,475	+27.0	+1.86	36,500	8,042,537,984
[2488]	26/08/12	1,393	1,470	1,393	1,448	+67.0	+4.85	41,200	7,895,318,528
[2488]	26/08/10	1,373	1,400	1,353	1,381	+8.0	+0.58	25,400	7,529,996,288
[2488]	26/08/07	1,371	1,374	1,351	1,373	+2.0	+0.15	5,300	7,486,375,936
[2488]	26/08/06	1,387	1,387	1,353	1,371	-16.0	-1.15	8,700	7,475,470,848
[2488]	26/08/05	1,389	1,409	1,387	1,387	-2.0	-0.14	8,900	7,562,712,064
[2488]	26/08/04	1,409	1,415	1,389	1,389	-21.0	-1.49	9,400	7,573,617,152
[2488]	26/08/03	1,410	1,410	1,375	1,410	0	+0.00	11,200	7,688,120,832
[2488]	26/07/31	1,400	1,410	1,377	1,410	+15.0	+1.08	17,200	7,688,120,832
[2488]	26/07/30	1,397	1,397	1,362	1,395	+9.0	+0.65	20,300	7,606,332,416
[2488]	26/07/29	1,405	1,405	1,345	1,386	+1.0	+0.07	59,200	7,557,259,264
[2488]	26/07/28	1,422	1,422	1,370	1,385	-50.0	-3.48	46,000	7,551,806,464
[2488]	26/07/27	1,404	1,441	1,404	1,435	+31.0	+2.21	24,400	7,824,435,200
[2488]	26/07/24	1,411	1,411	1,385	1,404	-6.0	-0.43	15,400	7,655,405,568
[2488]	26/07/23	1,397	1,410	1,392	1,410	+16.0	+1.15	17,200	7,688,120,832
[2488]	26/07/22	1,397	1,397	1,380	1,394	+9.0	+0.65	12,400	7,600,879,616
[2488]	26/07/21	1,384	1,390	1,373	1,385	+16.0	+1.17	11,600	7,551,806,464
[2488]	26/07/17	1,387	1,387	1,341	1,369	-14	-1.01	16,300	-
[2488]	26/07/16	1,371	1,387	1,368	1,383	+10	+0.73	11,100	-
[2488]	26/07/15	1,375	1,388	1,359	1,373	-4	-0.29	17,500	-
[2488]	26/07/14	1,381	1,385	1,362	1,377	+12	+0.88	7,400	-
[2488]	26/07/13	1,387	1,399	1,365	1,365	-16	-1.16	19,700	-
[2488]	26/07/10	1,360	1,384	1,357	1,381	+38	+2.83	11,700	-
[2488]	26/07/09	1,387	1,389	1,334	1,343	-14	-1.03	30,900	-
[2488]	26/07/08	1,364	1,378	1,350	1,357	+8	+0.59	11,400	-
[2488]	26/07/07	1,344	1,372	1,344	1,349	+9	+0.67	12,500	-
[2488]	26/07/06	1,329	1,345	1,313	1,340	+3	+0.22	15,500	-
[2488]	26/07/03	1,300	1,338	1,300	1,337	-3	-0.22	16,900	-
[2488]	26/07/02	1,332	1,359	1,332	1,340	+8	+0.60	9,800	-
[2488]	26/07/01	1,308	1,333	1,304	1,332	+24	+1.83	19,500	-
[2488]	26/06/30	1,310	1,315	1,301	1,308	-5	-0.38	5,900	-
[2488]	26/06/29	1,322	1,325	1,304	1,313	+20	+1.55	7,400	-
[2488]	26/06/26	1,333	1,333	1,291	1,293	-28	-2.12	14,800	-
[2488]	26/06/25	1,411	1,411	1,316	1,321	-7	-0.53	31,100	-
[2488]	26/06/24	1,331	1,355	1,317	1,328	-1	-0.08	13,900	-
[2488]	26/06/23	1,322	1,333	1,310	1,329	+3	+0.23	11,000	-
[2488]	26/06/22	1,302	1,339	1,302	1,326	+24	+1.84	12,600	-
[2488]	26/06/19	1,322	1,322	1,293	1,302	-13	-0.99	12,800	-
[2488]	26/06/18	1,305	1,330	1,305	1,315	+8	+0.61	11,000	-
[2488]	26/06/17	1,310	1,339	1,307	1,307	-3	-0.23	12,400	-
[2488]	26/06/16	1,305	1,310	1,291	1,310	-4	-0.30	15,600	-
[2488]	26/06/15	1,332	1,332	1,309	1,314	+8	+0.61	12,800	-
[2488]	26/06/12	1,305	1,328	1,288	1,306	+6	+0.46	31,500	-
[2488]	26/06/11	1,312	1,312	1,288	1,300	-23	-1.74	46,900	-
[2488]	26/06/10	1,308	1,327	1,306	1,323	+15	+1.15	23,000	-
[2488]	26/06/09	1,342	1,342	1,308	1,308	-17	-1.28	30,000	-
[2488]	26/06/08	1,336	1,339	1,310	1,325	-41	-3.00	24,500	-
[2488]	26/06/05	1,333	1,378	1,333	1,366	+30	+2.25	15,000	-
[2488]	26/06/04	1,345	1,349	1,326	1,336	-23	-1.69	21,500	-
[2488]	26/06/03	1,363	1,368	1,333	1,359	0	0.00	33,900	-
[2488]	26/06/02	1,395	1,395	1,350	1,359	-33	-2.37	39,400	-
[2488]	26/06/01	1,385	1,419	1,382	1,392	-8	-0.57	22,900	-
[2488]	26/05/29	1,415	1,448	1,400	1,400	-15	-1.06	41,900	-
[2488]	26/05/28	1,424	1,446	1,389	1,415	-7	-0.49	30,900	-
[2488]	26/05/27	1,494	1,494	1,407	1,422	-72	-4.82	56,600	-
[2488]	26/05/26	1,546	1,549	1,450	1,494	+78	+5.51	176,500	-
[2488]	26/05/25	1,400	1,422	1,385	1,416	+17	+1.22	28,500	-
[2488]	26/05/22	1,385	1,399	1,369	1,399	+21.0	+1.52	32,100	-
[2488]	26/05/21	1,329	1,379	1,329	1,378	+49.0	+3.69	39,600	-
[2488]	26/05/20	1,342	1,343	1,301	1,329	-11.0	-0.82	37,100	-
[2488]	26/05/19	1,326	1,361	1,326	1,340	+14.0	+1.06	26,000	-
[2488]	26/05/18	1,324	1,335	1,307	1,326	-18.0	-1.34	16,700	-
[2488]	26/05/15	1,292	1,375	1,292	1,344	+52.0	+4.02	58,600	-
[2488]	26/05/14	1,318	1,320	1,281	1,292	-23.0	-1.75	17,400	-
[2488]	26/05/13	1,334	1,335	1,302	1,315	-19.0	-1.42	22,500	-
[2488]	26/05/12	1,288	1,344	1,275	1,334	+102.0	+8.28	85,800	-
[2488]	26/05/11	1,262	1,266	1,232	1,232	-30.0	-2.38	56,100	-
[2488]	26/05/08	1,246	1,269	1,242	1,262	+16.0	+1.28	8,800	-
[2488]	26/05/07	1,236	1,267	1,236	1,246	+10.0	+0.81	35,100	-
[2488]	26/05/01	1,228	1,246	1,222	1,236	0	+0.00	14,800	-
[2488]	26/04/30	1,242	1,248	1,230	1,236	-10.0	-0.80	33,200	-
[2488]	26/04/28	1,223	1,257	1,223	1,246	+25.0	+2.05	32,000	-
[2488]	26/04/27	1,217	1,237	1,217	1,221	+5	+0.41	11,100	-
[2488]	26/04/24	1,233	1,249	1,216	1,216	-18	-1.46	19,600	-
[2488]	26/04/23	1,254	1,254	1,225	1,234	-8	-0.64	13,100	-
[2488]	26/04/22	1,251	1,265	1,242	1,242	-22	-1.74	14,100	-
[2488]	26/04/21	1,227	1,272	1,227	1,264	+40	+3.27	36,200	-
[2488]	26/04/20	1,255	1,255	1,224	1,224	-16	-1.29	9,700	-
[2488]	26/04/17	1,229	1,245	1,225	1,240	+19	+1.56	17,900	-
[2488]	26/04/16	1,223	1,230	1,214	1,221	+8	+0.66	10,300	-
[2488]	26/04/15	1,204	1,226	1,204	1,213	+9	+0.75	12,200	-
[2488]	26/04/14	1,214	1,214	1,200	1,204	-2	-0.17	12,400	-
[2488]	26/04/13	1,176	1,206	1,176	1,206	+15	+1.26	12,200	-
[2488]	26/04/10	1,201	1,201	1,191	1,191	-10	-0.83	14,300	-
[2488]	26/04/09	1,216	1,216	1,196	1,201	-11	-0.91	16,500	-
[2488]	26/04/08	1,220	1,221	1,212	1,212	+6	+0.50	15,400	-
[2488]	26/04/07	1,219	1,234	1,204	1,206	-5	-0.41	18,800	-
[2488]	26/04/06	1,191	1,214	1,174	1,211	+20	+1.68	28,600	-
[2488]	26/04/03	1,189	1,205	1,189	1,191	+3	+0.25	16,500	-
[2488]	26/04/02	1,204	1,211	1,182	1,188	-15	-1.25	23,600	-
[2488]	26/04/01	1,167	1,203	1,166	1,203	+43	+3.71	24,800	-
[2488]	26/03/31	1,138	1,173	1,135	1,160	+22	+1.93	33,300	-
[2488]	26/03/30	1,140	1,147	1,117	1,138	-52	-4.37	29,500	-
[2488]	26/03/27	1,185	1,190	1,164	1,190	+5	+0.42	22,400	-
[2488]	26/03/26	1,175	1,185	1,150	1,185	+3	+0.25	93,700	-
[2488]	26/03/25	1,200	1,200	1,182	1,182	+2	+0.17	25,800	-
[2488]	26/03/24	1,179	1,189	1,170	1,180	+30	+2.61	38,400	-
[2488]	26/03/23	1,162	1,169	1,147	1,150	-25	-2.13	51,900	-
[2488]	26/03/19	1,199	1,203	1,175	1,175	-29	-2.41	43,000	-
[2488]	26/03/18	1,207	1,212	1,202	1,204	+4	+0.33	15,000	-
[2488]	26/03/17	1,207	1,207	1,196	1,200	+2	+0.17	13,900	-
[2488]	26/03/16	1,192	1,210	1,192	1,198	0	0.00	23,900	-
[2488]	26/03/13	1,199	1,203	1,195	1,198	-5	-0.42	13,900	-
[2488]	26/03/12	1,218	1,218	1,200	1,203	-15	-1.23	20,300	-
[2488]	26/03/11	1,209	1,226	1,209	1,218	+13	+1.08	14,900	-
[2488]	26/03/10	1,208	1,222	1,201	1,205	+7	+0.58	22,800	-
[2488]	26/03/09	1,185	1,205	1,169	1,198	-23	-1.88	52,000	-
[2488]	26/03/06	1,200	1,226	1,196	1,221	+16	+1.33	11,600	-
[2488]	26/03/05	1,200	1,225	1,200	1,205	+35	+2.99	32,900	-
[2488]	26/03/04	1,182	1,198	1,162	1,170	-30	-2.50	68,000	-
[2488]	26/03/03	1,227	1,227	1,197	1,200	-22	-1.80	35,000	-
[2488]	26/03/02	1,231	1,240	1,220	1,222	-38	-3.02	32,700	-
[2488]	26/02/27	1,248	1,268	1,248	1,260	+16	+1.29	36,500	-
[2488]	26/02/26	1,224	1,251	1,224	1,244	+22	+1.80	24,000	-
[2488]	26/02/25	1,210	1,236	1,208	1,222	+17	+1.41	29,100	-
[2488]	26/02/24	1,238	1,238	1,191	1,205	-34	-2.74	53,900	-
[2488]	26/02/20	1,236	1,239	1,222	1,239	-1	-0.08	17,700	-
[2488]	26/02/19	1,246	1,247	1,231	1,240	-6	-0.48	27,300	-
[2488]	26/02/18	1,244	1,261	1,235	1,246	+2	+0.16	27,900	-
[2488]	26/02/17	1,202	1,259	1,198	1,244	+32	+2.64	32,600	-
[2488]	26/02/16	1,239	1,239	1,199	1,212	-31	-2.49	88,400	-
[2488]	26/02/13	1,326	1,327	1,241	1,243	-85	-6.40	92,600	-
[2488]	26/02/12	1,350	1,360	1,313	1,328	+51	+3.99	121,500	-
[2488]	26/02/10	1,245	1,277	1,235	1,277	+60	+4.93	35,700	-
[2488]	26/02/09	1,242	1,242	1,197	1,217	+17	+1.42	50,700	-
[2488]	26/02/06	1,234	1,248	1,195	1,200	-35	-2.83	97,000	-
[2488]	26/02/05	1,220	1,253	1,219	1,235	+2	+0.16	40,800	-
[2488]	26/02/04	1,288	1,293	1,230	1,233	-69	-5.30	64,200	-
[2488]	26/02/03	1,266	1,302	1,256	1,302	+32	+2.52	48,600	-
[2488]	26/02/02	1,300	1,312	1,270	1,270	-28	-2.16	22,700	-
[2488]	26/01/30	1,314	1,321	1,292	1,298	-16	-1.22	14,900	-
[2488]	26/01/29	1,330	1,330	1,305	1,314	-16	-1.20	14,600	-
[2488]	26/01/28	1,336	1,336	1,322	1,330	-15	-1.12	14,900	-
[2488]	26/01/27	1,353	1,356	1,336	1,345	-10	-0.74	14,000	-
[2488]	26/01/26	1,379	1,380	1,354	1,355	-23	-1.67	12,700	-
[2488]	26/01/23	1,390	1,390	1,371	1,378	+2	+0.15	10,700	-
[2488]	26/01/22	1,366	1,380	1,366	1,376	+11	+0.81	10,500	-
[2488]	26/01/21	1,365	1,379	1,358	1,365	-17	-1.23	13,800	-
[2488]	26/01/20	1,390	1,391	1,376	1,382	-11	-0.79	13,100	-
[2488]	26/01/19	1,398	1,401	1,382	1,393	-8	-0.57	14,900	-
[2488]	26/01/16	1,423	1,427	1,400	1,401	-14	-0.99	16,500	-
[2488]	26/01/15	1,395	1,420	1,394	1,415	+15	+1.07	19,700	-
[2488]	26/01/14	1,397	1,410	1,394	1,400	-2	-0.14	10,600	-
[2488]	26/01/13	1,410	1,415	1,400	1,402	+4	+0.29	13,500	-
[2488]	26/01/09	1,401	1,410	1,396	1,398	+2	+0.14	7,100	-
[2488]	26/01/08	1,403	1,410	1,395	1,396	-11	-0.78	7,200	-
[2488]	26/01/07	1,403	1,420	1,399	1,407	-8	-0.57	10,300	-
[2488]	26/01/06	1,401	1,419	1,401	1,415	+10	+0.71	13,900	-
[2488]	26/01/05	1,422	1,428	1,404	1,405	-17	-1.20	17,700	-
[2488]	25/12/30	1,413	1,433	1,413	1,422	+3	+0.21	12,700	-
[2488]	25/12/29	1,435	1,435	1,413	1,419	-12	-0.84	17,400	-
[2488]	25/12/26	1,450	1,450	1,431	1,431	-16	-1.11	7,400	-
[2488]	25/12/25	1,440	1,460	1,435	1,447	+12	+0.84	15,700	-
[2488]	25/12/24	1,440	1,452	1,423	1,435	-5	-0.35	24,500	-
[2488]	25/12/23	1,417	1,455	1,417	1,440	+38	+2.71	66,600	-
[2488]	25/12/22	1,374	1,410	1,362	1,402	+45	+3.32	41,700	-
[2488]	25/12/19	1,356	1,360	1,347	1,357	+1	+0.07	21,800	-
[2488]	25/12/18	1,380	1,380	1,349	1,356	-36	-2.59	68,600	-
[2488]	25/12/17	1,411	1,415	1,382	1,392	-26	-1.83	37,400	-
[2488]	25/12/16	1,435	1,435	1,415	1,418	-15	-1.05	12,900	-
[2488]	25/12/15	1,415	1,434	1,405	1,433	+12	+0.84	21,700	-
[2488]	25/12/12	1,455	1,455	1,417	1,421	-16	-1.11	16,700	-
[2488]	25/12/11	1,456	1,460	1,431	1,437	-14	-0.96	8,600	-
[2488]	25/12/10	1,456	1,469	1,451	1,451	+8	+0.55	16,200	-
[2488]	25/12/09	1,435	1,446	1,425	1,443	+1	+0.07	28,600	-
[2488]	25/12/08	1,450	1,451	1,432	1,442	+7	+0.49	19,300	-
[2488]	25/12/05	1,460	1,460	1,435	1,435	-25	-1.71	14,500	-
[2488]	25/12/04	1,468	1,468	1,443	1,460	-8	-0.54	14,100	-
[2488]	25/12/03	1,427	1,468	1,423	1,468	+41	+2.87	29,100	-
[2488]	25/12/02	1,460	1,461	1,420	1,427	-33	-2.26	37,600	-
[2488]	25/12/01	1,479	1,488	1,460	1,460	-13	-0.88	35,000	-
[2488]	25/11/28	1,488	1,488	1,468	1,473	-15	-1.01	13,500	-
[2488]	25/11/27	1,464	1,499	1,451	1,488	+33	+2.27	66,700	-
[2488]	25/11/26	1,442	1,464	1,442	1,455	+13	+0.90	43,000	-
[2488]	25/11/25	1,475	1,475	1,437	1,442	-31	-2.10	25,100	-
[2488]	25/11/21	1,438	1,490	1,437	1,473	+12	+0.82	20,500	-
[2488]	25/11/20	1,448	1,468	1,418	1,461	+34	+2.38	62,000	-
[2488]	25/11/19	1,439	1,444	1,404	1,427	-15	-1.04	64,400	-
[2488]	25/11/18	1,473	1,473	1,424	1,442	-44	-2.96	58,000	-
[2488]	25/11/17	1,525	1,529	1,472	1,486	+21	+1.43	48,900	-
[2488]	25/11/14	1,504	1,520	1,455	1,465	-69	-4.50	72,400	-
[2488]	25/11/13	1,532	1,541	1,526	1,534	+7	+0.46	17,700	-
[2488]	25/11/12	1,529	1,548	1,511	1,527	+9	+0.59	45,500	-
[2488]	25/11/11	1,535	1,546	1,518	1,518	-7	-0.46	17,700	-
[2488]	25/11/10	1,565	1,565	1,525	1,525	-14	-0.91	14,900	-
[2488]	25/11/07	1,545	1,545	1,516	1,539	-9	-0.58	64,000	-
[2488]	25/11/06	1,563	1,573	1,535	1,548	-3	-0.19	22,100	-
[2488]	25/11/05	1,550	1,551	1,506	1,551	+1	+0.06	22,300	-
[2488]	25/11/04	1,528	1,556	1,515	1,550	+22	+1.44	29,500	-
[2488]	25/10/31	1,495	1,540	1,495	1,528	+33	+2.21	16,900	-
[2488]	25/10/30	1,509	1,511	1,494	1,495	-1	-0.07	9,700	-
[2488]	25/10/29	1,543	1,552	1,493	1,496	-38	-2.48	20,200	-
[2488]	25/10/28	1,543	1,570	1,534	1,534	-20	-1.29	19,800	-
[2488]	25/10/27	1,550	1,587	1,550	1,554	+11	+0.71	32,500	-
[2488]	25/10/24	1,568	1,568	1,538	1,543	-13	-0.84	13,300	-
[2488]	25/10/23	1,524	1,565	1,523	1,556	+24	+1.57	23,600	-
[2488]	25/10/22	1,524	1,540	1,524	1,532	+8	+0.52	10,700	-
[2488]	25/10/21	1,527	1,530	1,502	1,524	+11	+0.73	20,100	-
[2488]	25/10/20	1,475	1,530	1,475	1,513	+40	+2.72	33,900	-
[2488]	25/10/17	1,467	1,473	1,445	1,473	+6	+0.41	30,700	-
[2488]	25/10/16	1,473	1,486	1,455	1,467	+5	+0.34	17,100	-
[2488]	25/10/15	1,448	1,466	1,440	1,462	+25	+1.74	18,200	-
[2488]	25/10/14	1,469	1,485	1,431	1,437	-62	-4.14	46,300	-
[2488]	25/10/10	1,509	1,514	1,490	1,499	-14	-0.93	25,400	-
[2488]	25/10/09	1,505	1,552	1,505	1,513	+8	+0.53	33,700	-
[2488]	25/10/08	1,492	1,517	1,489	1,505	+2	+0.13	14,200	-
[2488]	25/10/07	1,521	1,521	1,493	1,503	-8	-0.53	17,800	-
[2488]	25/10/06	1,503	1,512	1,490	1,511	+26	+1.75	17,000	-
[2488]	25/10/03	1,456	1,486	1,445	1,485	+15	+1.02	42,400	-
[2488]	25/10/02	1,510	1,518	1,470	1,470	-29	-1.93	27,200	-
[2488]	25/10/01	1,527	1,527	1,489	1,499	-42	-2.73	50,900	-
[2488]	25/09/30	1,557	1,557	1,535	1,541	-3	-0.19	16,000	-
[2488]	25/09/29	1,534	1,553	1,517	1,544	+4	+0.26	14,800	-
[2488]	25/09/26	1,555	1,559	1,540	1,540	-4	-0.26	16,800	-
[2488]	25/09/25	1,566	1,566	1,539	1,544	-22	-1.40	22,500	-
[2488]	25/09/24	1,565	1,575	1,547	1,566	+11	+0.71	38,800	-
[2488]	25/09/22	1,547	1,578	1,547	1,555	+19	+1.24	38,900	-
[2488]	25/09/19	1,580	1,580	1,517	1,536	-16	-1.03	36,500	-
[2488]	25/09/18	1,528	1,574	1,526	1,552	+54	+3.60	78,900	-
[2488]	25/09/17	1,518	1,518	1,491	1,498	-22	-1.45	36,600	-
[2488]	25/09/16	1,518	1,520	1,504	1,520	-5	-0.33	31,500	-
[2488]	25/09/12	1,532	1,539	1,512	1,525	-7	-0.46	20,100	-
[2488]	25/09/11	1,530	1,538	1,518	1,532	+9	+0.59	17,200	-
[2488]	25/09/10	1,534	1,534	1,510	1,523	-4	-0.26	33,100	-
[2488]	25/09/09	1,534	1,548	1,521	1,527	-5	-0.33	22,200	-
[2488]	25/09/08	1,522	1,542	1,522	1,532	+2	+0.13	25,600	-
[2488]	25/09/05	1,528	1,538	1,518	1,530	+5	+0.33	23,400	-