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
[2674]	26/10/29	2,444	2,468	2,427	2,459	+7.0	+0.29	127,700	34,212,091,904
[2674]	26/10/28	2,518	2,519	2,449	2,452	-51.0	-2.04	69,000	34,114,701,312
[2674]	26/10/27	2,610	2,610	2,490	2,503	-87.0	-3.36	68,200	34,824,265,728
[2674]	26/10/26	2,584	2,611	2,555	2,590	+6.0	+0.23	39,900	36,034,695,168
[2674]	26/10/23	2,545	2,626	2,540	2,584	+37.0	+1.45	47,600	35,951,218,688
[2674]	26/10/22	2,561	2,578	2,541	2,547	-23.0	-0.89	30,100	35,436,437,504
[2674]	26/10/21	2,592	2,592	2,531	2,570	-22.0	-0.85	53,800	35,756,437,504
[2674]	26/10/20	2,620	2,625	2,580	2,592	-13.0	-0.50	39,500	36,062,523,392
[2674]	26/10/19	2,628	2,637	2,589	2,605	-13.0	-0.50	27,400	36,243,390,464
[2674]	26/10/16	2,599	2,631	2,588	2,618	+47.0	+1.83	42,800	36,424,261,632
[2674]	26/10/15	2,511	2,580	2,511	2,571	+34.0	+1.34	24,700	35,770,347,520
[2674]	26/10/14	2,560	2,560	2,511	2,537	-12.0	-0.47	40,100	35,297,304,576
[2674]	26/10/13	2,508	2,565	2,498	2,549	+62.0	+2.49	47,900	35,464,261,632
[2674]	26/10/09	2,472	2,510	2,472	2,487	+1.0	+0.04	43,800	34,601,656,320
[2674]	26/10/08	2,527	2,527	2,463	2,486	-41.0	-1.62	54,800	34,587,742,208
[2674]	26/10/07	2,512	2,536	2,510	2,527	-20.0	-0.79	35,100	35,158,175,744
[2674]	26/10/06	2,530	2,553	2,527	2,547	+7.0	+0.28	50,900	35,436,437,504
[2674]	26/10/05	2,511	2,544	2,489	2,540	+12.0	+0.47	53,400	35,339,046,912
[2674]	26/10/02	2,631	2,631	2,526	2,528	-118.0	-4.46	67,100	35,172,089,856
[2674]	26/10/01	2,571	2,657	2,557	2,646	+84.0	+3.28	59,300	36,813,824,000
[2674]	26/09/30	2,539	2,569	2,519	2,562	+3.0	+0.12	35,300	35,645,132,800
[2674]	26/09/29	2,552	2,565	2,520	2,559	-26.0	-1.01	36,500	35,603,394,560
[2674]	26/09/28	2,610	2,639	2,573	2,585	-22.0	-0.84	46,200	35,965,132,800
[2674]	26/09/25	2,613	2,620	2,597	2,607	+10.0	+0.39	26,300	36,271,218,688
[2674]	26/09/24	2,586	2,620	2,578	2,597	+2.0	+0.08	56,800	36,132,085,760
[2674]	26/09/18	2,595	2,601	2,571	2,595	0	+0.00	34,200	36,104,261,632
[2674]	26/09/17	2,564	2,600	2,555	2,595	+20.0	+0.78	52,200	36,104,261,632
[2674]	26/09/16	2,522	2,579	2,521	2,575	+26.0	+1.02	44,900	35,825,999,872
[2674]	26/09/15	2,548	2,556	2,518	2,549	+13.0	+0.51	43,700	35,464,261,632
[2674]	26/09/14	2,507	2,548	2,507	2,536	+35.0	+1.40	53,000	35,283,394,560
[2674]	26/09/11	2,500	2,523	2,480	2,501	-23.0	-0.91	57,800	34,796,437,504
[2674]	26/09/10	2,523	2,556	2,502	2,524	-22.0	-0.86	54,800	35,116,437,504
[2674]	26/09/09	2,551	2,557	2,525	2,546	-37.0	-1.43	58,500	35,422,523,392
[2674]	26/09/08	2,559	2,621	2,556	2,583	+6.0	+0.23	42,700	35,937,304,576
[2674]	26/09/07	2,574	2,587	2,551	2,577	-30.0	-1.15	60,400	35,853,828,096
[2674]	26/09/04	2,699	2,699	2,607	2,607	-92.0	-3.41	69,600	36,271,218,688
[2674]	26/09/03	2,633	2,699	2,622	2,699	+66.0	+2.51	58,800	37,551,214,592
[2674]	26/09/02	2,671	2,674	2,633	2,633	-66.0	-2.45	83,000	36,632,956,928
[2674]	26/09/01	2,694	2,725	2,686	2,699	-6.0	-0.22	80,800	37,551,214,592
[2674]	26/08/31	2,650	2,706	2,618	2,705	+30.0	+1.12	90,900	37,634,691,072
[2674]	26/08/28	2,656	2,676	2,630	2,675	+3.0	+0.11	63,400	37,217,300,480
[2674]	26/08/27	2,690	2,715	2,668	2,672	-28.0	-1.04	41,000	37,175,562,240
[2674]	26/08/26	2,711	2,725	2,700	2,700	-23.0	-0.84	36,300	37,565,128,704
[2674]	26/08/25	2,719	2,763	2,691	2,723	+34.0	+1.26	47,500	37,885,124,608
[2674]	26/08/24	2,734	2,735	2,661	2,689	-36.0	-1.32	72,500	37,412,085,760
[2674]	26/08/21	2,797	2,797	2,701	2,725	-68.0	-2.43	55,700	37,912,952,832
[2674]	26/08/20	2,737	2,812	2,720	2,793	+88.0	+3.25	77,200	38,859,038,720
[2674]	26/08/19	2,732	2,769	2,683	2,705	-33.0	-1.21	70,200	37,634,691,072
[2674]	26/08/18	2,667	2,758	2,662	2,738	+31.0	+1.15	82,300	38,093,819,904
[2674]	26/08/17	2,780	2,780	2,706	2,707	-76.0	-2.73	85,800	37,662,519,296
[2674]	26/08/14	2,773	2,798	2,735	2,783	-2.0	-0.07	89,800	38,720,212,992
[2674]	26/08/13	2,847	2,850	2,766	2,785	-54.0	-1.90	106,400	38,748,041,216
[2674]	26/08/12	2,861	2,861	2,801	2,839	-24.0	-0.84	66,400	39,499,345,920
[2674]	26/08/10	2,822	2,898	2,774	2,863	+41.0	+1.45	108,900	39,833,264,128
[2674]	26/08/07	2,801	2,849	2,709	2,822	+10.0	+0.36	110,400	39,262,826,496
[2674]	26/08/06	2,884	2,939	2,628	2,812	-47.0	-1.64	198,200	39,123,693,568
[2674]	26/08/05	2,905	2,915	2,830	2,859	-53.0	-1.82	80,900	39,777,611,776
[2674]	26/08/04	2,966	2,966	2,890	2,912	-54.0	-1.82	55,400	40,515,006,464
[2674]	26/08/03	2,906	2,976	2,869	2,966	+65.0	+2.24	80,100	41,266,315,264
[2674]	26/07/31	2,960	2,967	2,862	2,901	-129.0	-4.26	97,600	40,361,959,424
[2674]	26/07/30	3,070	3,095	3,005	3,030	-55.0	-1.78	87,700	42,156,752,896
[2674]	26/07/29	2,940	3,085	2,908	3,085	+166.0	+5.69	125,600	42,921,975,808
[2674]	26/07/28	2,895	2,929	2,836	2,919	+49.0	+1.71	102,500	40,612,397,056
[2674]	26/07/27	2,840	2,870	2,813	2,870	+52.0	+1.85	65,400	39,930,654,720
[2674]	26/07/24	2,790	2,828	2,744	2,818	+14.0	+0.50	51,100	39,207,174,144
[2674]	26/07/23	2,818	2,828	2,778	2,804	-30.0	-1.06	44,400	39,012,388,864
[2674]	26/07/22	2,869	2,882	2,792	2,834	-29.0	-1.01	76,600	39,429,783,552
[2674]	26/07/21	2,809	2,911	2,809	2,863	+116.0	+4.22	135,700	39,833,264,128
[2674]	26/07/17	2,779	2,815	2,721	2,747	-4	-0.15	99,700	-
[2674]	26/07/16	2,736	2,771	2,707	2,751	+35	+1.29	50,300	-
[2674]	26/07/15	2,700	2,728	2,677	2,716	+21	+0.78	27,400	-
[2674]	26/07/14	2,652	2,719	2,640	2,695	+36	+1.35	52,100	-
[2674]	26/07/13	2,733	2,758	2,646	2,659	-34	-1.26	75,700	-
[2674]	26/07/10	2,702	2,702	2,665	2,693	-22	-0.81	56,600	-
[2674]	26/07/09	2,749	2,751	2,688	2,715	-27	-0.98	41,900	-
[2674]	26/07/08	2,707	2,766	2,671	2,742	+60	+2.24	45,800	-
[2674]	26/07/07	2,630	2,725	2,614	2,682	+82	+3.15	68,200	-
[2674]	26/07/06	2,645	2,650	2,580	2,600	-32	-1.22	41,900	-
[2674]	26/07/03	2,609	2,646	2,600	2,632	+22	+0.84	36,700	-
[2674]	26/07/02	2,630	2,677	2,597	2,610	+25	+0.97	67,500	-
[2674]	26/07/01	2,671	2,671	2,571	2,585	-86	-3.22	63,200	-
[2674]	26/06/30	2,721	2,731	2,670	2,671	-8	-0.30	68,100	-
[2674]	26/06/29	2,639	2,720	2,625	2,679	+64	+2.45	64,600	-
[2674]	26/06/26	2,654	2,654	2,587	2,615	-34	-1.28	41,700	-
[2674]	26/06/25	2,599	2,658	2,563	2,649	+86	+3.36	57,200	-
[2674]	26/06/24	2,525	2,586	2,507	2,563	+52	+2.07	52,700	-
[2674]	26/06/23	2,520	2,528	2,485	2,511	-36	-1.41	33,700	-
[2674]	26/06/22	2,572	2,594	2,543	2,547	+10	+0.39	40,600	-
[2674]	26/06/19	2,466	2,558	2,466	2,537	+71	+2.88	86,700	-
[2674]	26/06/18	2,503	2,530	2,458	2,466	-33	-1.32	57,200	-
[2674]	26/06/17	2,450	2,499	2,445	2,499	+44	+1.79	110,800	-
[2674]	26/06/16	2,508	2,536	2,443	2,455	-83	-3.27	49,200	-
[2674]	26/06/15	2,644	2,645	2,530	2,538	-77	-2.94	70,400	-
[2674]	26/06/12	2,600	2,615	2,544	2,615	+42	+1.63	123,800	-
[2674]	26/06/11	2,447	2,575	2,420	2,573	+145	+5.97	144,400	-
[2674]	26/06/10	2,323	2,428	2,323	2,428	+105	+4.52	75,300	-
[2674]	26/06/09	2,359	2,359	2,305	2,323	-24	-1.02	41,000	-
[2674]	26/06/08	2,314	2,363	2,314	2,347	-17	-0.72	40,500	-
[2674]	26/06/05	2,300	2,389	2,300	2,364	+72	+3.14	49,900	-
[2674]	26/06/04	2,325	2,337	2,292	2,292	-39	-1.67	41,000	-
[2674]	26/06/03	2,349	2,356	2,318	2,331	-23	-0.98	37,800	-
[2674]	26/06/02	2,357	2,367	2,317	2,354	-23	-0.97	59,800	-
[2674]	26/06/01	2,438	2,451	2,351	2,377	-44	-1.82	53,800	-
[2674]	26/05/29	2,426	2,467	2,421	2,421	-18	-0.74	51,300	-
[2674]	26/05/28	2,417	2,442	2,412	2,439	+4	+0.16	42,800	-
[2674]	26/05/27	2,469	2,470	2,420	2,435	-28	-1.14	31,300	-
[2674]	26/05/26	2,447	2,488	2,427	2,463	+20	+0.82	49,600	-
[2674]	26/05/25	2,538	2,548	2,399	2,443	-49	-1.97	89,700	-
[2674]	26/05/22	2,397	2,520	2,384	2,492	+96.0	+4.01	66,400	-
[2674]	26/05/21	2,377	2,420	2,375	2,396	+19.0	+0.80	38,700	-
[2674]	26/05/20	2,420	2,432	2,335	2,377	-64.0	-2.62	54,400	-
[2674]	26/05/19	2,400	2,465	2,398	2,441	+53.0	+2.22	69,000	-
[2674]	26/05/18	2,399	2,405	2,350	2,388	-14.0	-0.58	46,700	-
[2674]	26/05/15	2,394	2,436	2,384	2,402	+24.0	+1.01	60,700	-
[2674]	26/05/14	2,442	2,442	2,349	2,378	-74.0	-3.02	91,400	-
[2674]	26/05/13	2,374	2,493	2,348	2,452	+123.0	+5.28	204,500	-
[2674]	26/05/12	2,082	2,349	2,001	2,329	+259.0	+12.51	352,600	-
[2674]	26/05/11	2,040	2,087	2,034	2,070	+47.0	+2.32	51,500	-
[2674]	26/05/08	2,023	2,030	2,012	2,023	-5.0	-0.25	27,700	-
[2674]	26/05/07	2,034	2,045	2,021	2,028	+10.0	+0.50	28,600	-
[2674]	26/05/01	2,024	2,030	2,011	2,018	-11.0	-0.54	25,100	-
[2674]	26/04/30	2,030	2,030	2,002	2,029	-8.0	-0.39	36,900	-
[2674]	26/04/28	2,016	2,044	2,001	2,037	+40	+2.00	32,500	-
[2674]	26/04/27	1,999	2,014	1,994	1,997	-11	-0.55	35,900	-
[2674]	26/04/24	2,007	2,021	1,998	2,008	-12	-0.59	26,300	-
[2674]	26/04/23	2,044	2,044	2,004	2,020	-24	-1.17	30,500	-
[2674]	26/04/22	2,044	2,061	2,042	2,044	-12	-0.58	21,300	-
[2674]	26/04/21	2,055	2,063	2,037	2,056	+1	+0.05	24,500	-
[2674]	26/04/20	2,091	2,095	2,047	2,055	-31	-1.49	35,600	-
[2674]	26/04/17	2,081	2,089	2,074	2,086	+14	+0.68	39,400	-
[2674]	26/04/16	2,060	2,078	2,055	2,072	+33	+1.62	43,600	-
[2674]	26/04/15	2,046	2,069	2,039	2,039	-6	-0.29	25,600	-
[2674]	26/04/14	2,023	2,056	2,023	2,045	+33	+1.64	42,200	-
[2674]	26/04/13	2,051	2,051	2,010	2,012	-39	-1.90	33,200	-
[2674]	26/04/10	2,073	2,084	2,036	2,051	-3	-0.15	38,000	-
[2674]	26/04/09	2,056	2,085	2,048	2,054	-1	-0.05	34,700	-
[2674]	26/04/08	2,081	2,087	2,047	2,055	-15	-0.72	38,700	-
[2674]	26/04/07	2,054	2,081	2,054	2,070	+13	+0.63	25,300	-
[2674]	26/04/06	2,047	2,065	2,036	2,057	+20	+0.98	38,700	-
[2674]	26/04/03	2,006	2,045	2,006	2,037	+15	+0.74	30,100	-
[2674]	26/04/02	2,010	2,037	2,000	2,022	+16	+0.80	43,800	-
[2674]	26/04/01	1,980	2,010	1,968	2,006	+53	+2.71	48,200	-
[2674]	26/03/31	1,944	1,972	1,936	1,953	+9	+0.46	27,200	-
[2674]	26/03/30	1,912	1,951	1,905	1,944	-82	-4.05	73,100	-
[2674]	26/03/27	2,001	2,032	2,001	2,026	+23	+1.15	44,500	-
[2674]	26/03/26	2,011	2,013	1,983	2,003	-8	-0.40	34,500	-
[2674]	26/03/25	1,990	2,017	1,990	2,011	+28	+1.41	29,600	-
[2674]	26/03/24	1,990	1,991	1,972	1,983	+31	+1.59	34,300	-
[2674]	26/03/23	1,970	1,970	1,949	1,952	-36	-1.81	72,900	-
[2674]	26/03/19	2,015	2,015	1,986	1,988	-41	-2.02	43,400	-
[2674]	26/03/18	2,032	2,032	2,014	2,029	+16	+0.79	26,900	-
[2674]	26/03/17	2,023	2,027	2,008	2,013	+3	+0.15	19,700	-
[2674]	26/03/16	2,004	2,017	1,999	2,010	-1	-0.05	22,900	-
[2674]	26/03/13	2,016	2,024	2,011	2,011	-12	-0.59	26,000	-
[2674]	26/03/12	2,039	2,039	2,018	2,023	-23	-1.12	32,400	-
[2674]	26/03/11	2,070	2,070	2,043	2,046	-18	-0.87	30,100	-
[2674]	26/03/10	2,048	2,066	2,036	2,064	+30	+1.47	32,500	-
[2674]	26/03/09	1,979	2,038	1,966	2,034	-5	-0.25	64,000	-
[2674]	26/03/06	2,023	2,042	2,005	2,039	-10	-0.49	51,000	-
[2674]	26/03/05	2,015	2,058	2,009	2,049	+71	+3.59	43,000	-
[2674]	26/03/04	1,996	2,000	1,947	1,978	-42	-2.08	105,400	-
[2674]	26/03/03	2,050	2,050	2,019	2,020	-48	-2.32	77,500	-
[2674]	26/03/02	2,090	2,097	2,060	2,068	-32	-1.52	60,500	-
[2674]	26/02/27	2,071	2,106	2,062	2,100	+22	+1.06	35,300	-
[2674]	26/02/26	2,083	2,094	2,075	2,078	-2	-0.10	26,600	-
[2674]	26/02/25	2,098	2,110	2,077	2,080	-18	-0.86	41,200	-
[2674]	26/02/24	2,100	2,114	2,074	2,098	-18	-0.85	36,600	-
[2674]	26/02/20	2,111	2,130	2,085	2,116	-14	-0.66	63,200	-
[2674]	26/02/19	2,108	2,130	2,085	2,130	+62	+3.00	62,100	-
[2674]	26/02/18	2,094	2,094	2,064	2,068	-11	-0.53	32,000	-
[2674]	26/02/17	2,021	2,082	2,021	2,079	+51	+2.51	66,400	-
[2674]	26/02/16	2,020	2,030	2,000	2,028	+11	+0.55	60,900	-
[2674]	26/02/13	2,003	2,027	1,972	2,017	+20	+1.00	83,000	-
[2674]	26/02/12	2,130	2,156	1,980	1,997	-109	-5.18	137,900	-
[2674]	26/02/10	2,065	2,117	2,060	2,106	+41	+1.99	44,300	-
[2674]	26/02/09	2,078	2,078	2,045	2,065	+25	+1.23	40,100	-
[2674]	26/02/06	2,053	2,053	2,029	2,040	-10	-0.49	26,800	-
[2674]	26/02/05	2,060	2,067	2,047	2,050	+5	+0.24	23,900	-
[2674]	26/02/04	2,010	2,050	2,005	2,045	+35	+1.74	22,000	-
[2674]	26/02/03	2,013	2,023	2,005	2,010	+4	+0.20	26,800	-
[2674]	26/02/02	2,032	2,042	1,999	2,006	-26	-1.28	57,000	-
[2674]	26/01/30	2,032	2,040	2,020	2,032	0	0.00	28,000	-
[2674]	26/01/29	2,015	2,038	1,999	2,032	+17	+0.84	37,000	-
[2674]	26/01/28	2,021	2,026	2,000	2,015	-10	-0.49	28,000	-
[2674]	26/01/27	2,040	2,042	2,020	2,025	-13	-0.64	27,000	-
[2674]	26/01/26	2,051	2,053	2,030	2,038	-25	-1.21	52,500	-
[2674]	26/01/23	2,079	2,085	2,060	2,063	-20	-0.96	30,200	-
[2674]	26/01/22	2,061	2,088	2,060	2,083	+22	+1.07	22,400	-
[2674]	26/01/21	2,057	2,073	2,055	2,061	-26	-1.25	25,600	-
[2674]	26/01/20	2,081	2,100	2,056	2,087	+6	+0.29	34,700	-
[2674]	26/01/19	2,101	2,107	2,068	2,081	-16	-0.76	49,300	-
[2674]	26/01/16	2,101	2,102	2,082	2,097	-4	-0.19	23,500	-
[2674]	26/01/15	2,074	2,101	2,067	2,101	+27	+1.30	38,000	-
[2674]	26/01/14	2,041	2,074	2,031	2,074	+36	+1.77	55,700	-
[2674]	26/01/13	2,050	2,055	2,018	2,038	+9	+0.44	60,200	-
[2674]	26/01/09	2,001	2,039	2,001	2,029	+29	+1.45	38,500	-
[2674]	26/01/08	2,010	2,013	1,996	2,000	-16	-0.79	28,800	-
[2674]	26/01/07	2,008	2,021	2,003	2,016	+5	+0.25	25,300	-
[2674]	26/01/06	2,019	2,032	2,009	2,011	-4	-0.20	25,600	-
[2674]	26/01/05	2,010	2,033	1,991	2,015	+12	+0.60	43,200	-
[2674]	25/12/30	2,001	2,012	1,988	2,003	-9	-0.45	33,100	-
[2674]	25/12/29	2,048	2,048	2,000	2,012	-24	-1.18	53,600	-
[2674]	25/12/26	2,010	2,043	2,010	2,036	+33	+1.65	30,800	-
[2674]	25/12/25	2,013	2,020	2,003	2,003	-10	-0.50	22,500	-
[2674]	25/12/24	2,024	2,034	2,007	2,013	-1	-0.05	37,600	-
[2674]	25/12/23	2,041	2,042	2,004	2,014	-8	-0.40	54,200	-
[2674]	25/12/22	2,000	2,026	1,986	2,022	+39	+1.97	80,300	-
[2674]	25/12/19	1,971	1,995	1,971	1,983	+3	+0.15	21,800	-
[2674]	25/12/18	1,952	1,980	1,946	1,980	+32	+1.64	21,900	-
[2674]	25/12/17	1,960	1,960	1,934	1,948	+8	+0.41	15,100	-
[2674]	25/12/16	1,960	1,960	1,933	1,940	-19	-0.97	22,400	-
[2674]	25/12/15	1,930	1,959	1,930	1,959	+6	+0.31	22,400	-
[2674]	25/12/12	1,920	1,953	1,911	1,953	+53	+2.79	33,000	-
[2674]	25/12/11	1,922	1,928	1,895	1,900	-19	-0.99	32,200	-
[2674]	25/12/10	1,908	1,927	1,900	1,919	+13	+0.68	44,100	-
[2674]	25/12/09	1,968	1,977	1,906	1,906	-65	-3.30	68,500	-
[2674]	25/12/08	1,926	1,971	1,926	1,971	+85	+4.51	91,900	-
[2674]	25/12/05	1,890	1,894	1,879	1,886	-10	-0.53	18,400	-
[2674]	25/12/04	1,874	1,896	1,868	1,896	+35	+1.88	22,300	-
[2674]	25/12/03	1,872	1,879	1,860	1,861	-22	-1.17	22,200	-
[2674]	25/12/02	1,893	1,895	1,869	1,883	-3	-0.16	22,700	-
[2674]	25/12/01	1,908	1,910	1,882	1,886	-14	-0.74	19,900	-
[2674]	25/11/28	1,895	1,904	1,890	1,900	+17	+0.90	17,300	-
[2674]	25/11/27	1,895	1,897	1,879	1,883	-12	-0.63	14,400	-
[2674]	25/11/26	1,897	1,900	1,889	1,895	+13	+0.69	16,100	-
[2674]	25/11/25	1,887	1,889	1,880	1,882	-8	-0.42	11,800	-
[2674]	25/11/21	1,846	1,890	1,846	1,890	+27	+1.45	33,500	-
[2674]	25/11/20	1,853	1,870	1,853	1,863	+11	+0.59	15,800	-
[2674]	25/11/19	1,852	1,863	1,844	1,852	-13	-0.70	20,600	-
[2674]	25/11/18	1,879	1,884	1,859	1,865	-15	-0.80	34,800	-
[2674]	25/11/17	1,892	1,892	1,869	1,880	-25	-1.31	22,000	-
[2674]	25/11/14	1,880	1,905	1,869	1,905	+23	+1.22	36,600	-
[2674]	25/11/13	1,875	1,888	1,863	1,882	+19	+1.02	32,900	-
[2674]	25/11/12	1,856	1,869	1,845	1,863	+6	+0.32	28,900	-
[2674]	25/11/11	1,825	1,857	1,815	1,857	+42	+2.31	41,000	-
[2674]	25/11/10	1,836	1,849	1,770	1,815	-30	-1.63	94,500	-
[2674]	25/11/07	1,832	1,845	1,813	1,845	+21	+1.15	24,800	-
[2674]	25/11/06	1,822	1,843	1,819	1,824	+2	+0.11	29,300	-
[2674]	25/11/05	1,830	1,831	1,807	1,822	-4	-0.22	28,100	-
[2674]	25/11/04	1,810	1,834	1,801	1,826	+19	+1.05	29,500	-
[2674]	25/10/31	1,792	1,808	1,792	1,807	+7	+0.39	25,700	-
[2674]	25/10/30	1,803	1,815	1,796	1,800	-5	-0.28	31,500	-
[2674]	25/10/29	1,828	1,829	1,791	1,805	-23	-1.26	38,100	-
[2674]	25/10/28	1,857	1,857	1,828	1,828	-28	-1.51	28,100	-
[2674]	25/10/27	1,837	1,865	1,837	1,856	+19	+1.03	29,200	-
[2674]	25/10/24	1,856	1,856	1,833	1,837	-12	-0.65	15,400	-
[2674]	25/10/23	1,843	1,855	1,837	1,849	+5	+0.27	14,300	-
[2674]	25/10/22	1,822	1,844	1,817	1,844	+28	+1.54	30,600	-
[2674]	25/10/21	1,821	1,827	1,813	1,816	-5	-0.27	18,700	-
[2674]	25/10/20	1,811	1,826	1,806	1,821	+18	+1.00	24,200	-
[2674]	25/10/17	1,801	1,810	1,799	1,803	-2	-0.11	17,300	-
[2674]	25/10/16	1,828	1,828	1,803	1,805	-16	-0.88	30,100	-
[2674]	25/10/15	1,808	1,832	1,808	1,821	+17	+0.94	20,700	-
[2674]	25/10/14	1,801	1,820	1,795	1,804	-13	-0.72	36,400	-
[2674]	25/10/10	1,821	1,826	1,804	1,817	-24	-1.30	29,900	-
[2674]	25/10/09	1,841	1,844	1,820	1,841	+9	+0.49	22,000	-
[2674]	25/10/08	1,846	1,850	1,829	1,832	-2	-0.11	25,400	-
[2674]	25/10/07	1,846	1,846	1,821	1,834	+4	+0.22	20,500	-
[2674]	25/10/06	1,816	1,834	1,812	1,830	+26	+1.44	36,300	-
[2674]	25/10/03	1,800	1,816	1,800	1,804	+6	+0.33	24,400	-
[2674]	25/10/02	1,782	1,805	1,782	1,798	+18	+1.01	38,300	-
[2674]	25/10/01	1,834	1,834	1,780	1,780	-55	-3.00	60,400	-
[2674]	25/09/30	1,852	1,857	1,832	1,835	-24	-1.29	28,000	-
[2674]	25/09/29	1,887	1,887	1,852	1,859	-19	-1.01	25,200	-
[2674]	25/09/26	1,870	1,878	1,866	1,878	+12	+0.64	26,600	-
[2674]	25/09/25	1,859	1,866	1,855	1,866	+9	+0.48	23,500	-
[2674]	25/09/24	1,849	1,860	1,840	1,857	+11	+0.60	33,200	-
[2674]	25/09/22	1,840	1,848	1,836	1,846	+13	+0.71	22,900	-
[2674]	25/09/19	1,844	1,851	1,831	1,833	-1	-0.05	35,500	-
[2674]	25/09/18	1,847	1,847	1,829	1,834	-9	-0.49	22,600	-
[2674]	25/09/17	1,848	1,851	1,833	1,843	-6	-0.32	23,700	-
[2674]	25/09/16	1,828	1,852	1,820	1,849	+32	+1.76	40,200	-
[2674]	25/09/12	1,827	1,830	1,817	1,817	-14	-0.76	29,600	-
[2674]	25/09/11	1,831	1,837	1,820	1,831	0	0.00	24,300	-
[2674]	25/09/10	1,822	1,839	1,816	1,831	+9	+0.49	23,200	-
[2674]	25/09/09	1,829	1,845	1,819	1,822	-4	-0.22	42,200	-
[2674]	25/09/08	1,830	1,830	1,820	1,826	+2	+0.11	21,300	-
[2674]	25/09/05	1,815	1,828	1,812	1,824	+9	+0.50	30,600	-