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
[2678]	26/10/29	1,132	1,150	1,126	1,144	+7.0	+0.62	1,117,300	102,426,402,816
[2678]	26/10/28	1,145	1,154	1,136	1,137	-11.0	-0.96	360,800	101,799,665,664
[2678]	26/10/27	1,177	1,181	1,146	1,148	-31.0	-2.63	489,500	102,784,532,480
[2678]	26/10/26	1,188	1,203	1,179	1,179	-22.0	-1.83	435,100	105,560,080,384
[2678]	26/10/23	1,200	1,214	1,196	1,201	+6.0	+0.50	352,900	107,529,814,016
[2678]	26/10/22	1,197	1,205	1,191	1,195	-6.0	-0.50	254,500	106,992,615,424
[2678]	26/10/21	1,216	1,217	1,197	1,201	-17.0	-1.40	360,300	107,529,814,016
[2678]	26/10/20	1,211	1,225	1,211	1,218	+4.0	+0.33	313,000	109,051,887,616
[2678]	26/10/19	1,215	1,223	1,211	1,214	-1.0	-0.08	222,400	108,693,749,760
[2678]	26/10/16	1,227	1,235	1,215	1,215	-6.0	-0.49	364,400	108,783,288,320
[2678]	26/10/15	1,196	1,227	1,193	1,221	+31.0	+2.61	349,400	109,320,486,912
[2678]	26/10/14	1,211	1,211	1,183	1,190	-21.0	-1.73	244,000	106,544,947,200
[2678]	26/10/13	1,205	1,216	1,194	1,211	+12.0	+1.00	244,600	108,425,150,464
[2678]	26/10/09	1,181	1,204	1,175	1,199	+25.0	+2.13	245,000	107,350,745,088
[2678]	26/10/08	1,160	1,175	1,154	1,174	-1.0	-0.09	398,700	105,112,412,160
[2678]	26/10/07	1,189	1,201	1,174	1,175	-10.0	-0.84	282,700	105,201,942,528
[2678]	26/10/06	1,190	1,197	1,178	1,185	-6.0	-0.50	372,000	106,097,278,976
[2678]	26/10/05	1,200	1,205	1,191	1,191	-7.0	-0.58	329,400	106,634,477,568
[2678]	26/10/02	1,225	1,229	1,198	1,198	-43.0	-3.46	590,500	107,261,214,720
[2678]	26/10/01	1,228	1,245	1,218	1,241	+14.0	+1.14	242,200	111,111,159,808
[2678]	26/09/30	1,220	1,232	1,202	1,227	+13.0	+1.07	331,600	109,857,685,504
[2678]	26/09/29	1,221	1,236	1,210	1,214	-7.0	-0.57	346,400	108,693,749,760
[2678]	26/09/28	1,239	1,239	1,215	1,221	-19.0	-1.53	501,000	109,320,486,912
[2678]	26/09/25	1,229	1,246	1,229	1,240	+11.0	+0.90	266,700	111,021,621,248
[2678]	26/09/24	1,233	1,240	1,210	1,229	-14.0	-1.13	540,600	110,036,754,432
[2678]	26/09/18	1,256	1,259	1,243	1,243	-16.0	-1.27	437,900	111,290,228,736
[2678]	26/09/17	1,266	1,271	1,241	1,259	+7.0	+0.56	285,600	112,722,763,776
[2678]	26/09/16	1,220	1,268	1,211	1,252	+24.0	+1.95	762,700	112,096,026,624
[2678]	26/09/15	1,235	1,245	1,222	1,228	-1.0	-0.08	671,700	109,947,224,064
[2678]	26/09/14	1,200	1,234	1,199	1,229	+29.0	+2.42	357,000	110,036,754,432
[2678]	26/09/11	1,212	1,217	1,190	1,200	-26.0	-2.12	563,700	107,440,283,648
[2678]	26/09/10	1,227	1,233	1,216	1,226	-15.0	-1.21	305,500	109,768,155,136
[2678]	26/09/09	1,286	1,287	1,241	1,241	-47.0	-3.65	365,600	111,111,159,808
[2678]	26/09/08	1,298	1,299	1,282	1,288	-8.0	-0.62	221,000	115,319,234,560
[2678]	26/09/07	1,261	1,296	1,258	1,296	+26.0	+2.05	337,800	116,035,502,080
[2678]	26/09/04	1,279	1,283	1,270	1,270	-6.0	-0.47	322,300	113,707,630,592
[2678]	26/09/03	1,284	1,290	1,276	1,276	-4.0	-0.31	245,800	114,244,829,184
[2678]	26/09/02	1,302	1,305	1,280	1,280	-34.0	-2.59	322,100	114,602,967,040
[2678]	26/09/01	1,299	1,314	1,296	1,314	+13.0	+1.00	275,400	117,647,106,048
[2678]	26/08/31	1,301	1,311	1,291	1,301	-7.0	-0.54	328,100	116,483,170,304
[2678]	26/08/28	1,291	1,309	1,286	1,308	+8.0	+0.62	256,400	117,109,907,456
[2678]	26/08/27	1,311	1,323	1,298	1,300	-13.0	-0.99	283,900	116,393,639,936
[2678]	26/08/26	1,285	1,314	1,283	1,313	+35.0	+2.74	569,300	117,557,575,680
[2678]	26/08/25	1,285	1,289	1,271	1,278	-4.0	-0.31	244,100	114,423,898,112
[2678]	26/08/24	1,280	1,292	1,276	1,282	+2.0	+0.16	256,500	114,782,035,968
[2678]	26/08/21	1,270	1,284	1,268	1,280	+2.0	+0.16	281,500	114,602,967,040
[2678]	26/08/20	1,265	1,285	1,259	1,278	+23.0	+1.83	472,800	114,423,898,112
[2678]	26/08/19	1,237	1,262	1,230	1,255	+17.0	+1.37	376,800	112,364,625,920
[2678]	26/08/18	1,240	1,244	1,223	1,238	-4.0	-0.32	300,500	110,842,560,512
[2678]	26/08/17	1,262	1,269	1,242	1,242	-28.0	-2.20	423,300	111,200,690,176
[2678]	26/08/14	1,255	1,277	1,252	1,270	+13.0	+1.03	336,700	113,707,630,592
[2678]	26/08/13	1,250	1,263	1,243	1,257	-4.0	-0.32	411,700	112,543,694,848
[2678]	26/08/12	1,252	1,262	1,238	1,261	+6.0	+0.48	387,000	112,901,832,704
[2678]	26/08/10	1,267	1,270	1,250	1,255	-3.0	-0.24	315,500	112,364,625,920
[2678]	26/08/07	1,250	1,264	1,246	1,258	+5.0	+0.40	370,300	112,633,225,216
[2678]	26/08/06	1,265	1,275	1,249	1,253	+5.0	+0.40	354,200	112,185,556,992
[2678]	26/08/05	1,241	1,269	1,238	1,248	-4.0	-0.32	360,700	111,737,896,960
[2678]	26/08/04	1,279	1,292	1,247	1,252	-20.0	-1.57	401,900	112,096,026,624
[2678]	26/08/03	1,256	1,280	1,250	1,272	+10.0	+0.79	476,100	113,886,699,520
[2678]	26/07/31	1,277	1,292	1,262	1,262	-25.0	-1.94	408,800	112,991,363,072
[2678]	26/07/30	1,286	1,299	1,266	1,287	+9.0	+0.70	497,900	115,235,364,864
[2678]	26/07/29	1,255	1,283	1,227	1,278	+6.0	+0.47	844,400	114,429,526,016
[2678]	26/07/28	1,269	1,280	1,234	1,272	+12.0	+0.95	462,200	113,892,294,656
[2678]	26/07/27	1,238	1,263	1,238	1,260	+25.0	+2.02	414,400	112,817,840,128
[2678]	26/07/24	1,201	1,239	1,193	1,235	+25.0	+2.07	443,100	110,579,392,512
[2678]	26/07/23	1,235	1,238	1,205	1,210	-31.0	-2.50	439,100	108,340,944,896
[2678]	26/07/22	1,245	1,248	1,228	1,241	-5.0	-0.40	338,600	111,116,615,680
[2678]	26/07/21	1,245	1,281	1,239	1,246	-7.0	-0.56	657,200	111,564,308,480
[2678]	26/07/17	1,240	1,261	1,214	1,253	+10	+0.80	610,500	-
[2678]	26/07/16	1,245	1,265	1,242	1,243	+2	+0.16	280,300	-
[2678]	26/07/15	1,271	1,277	1,238	1,241	-29	-2.28	465,200	-
[2678]	26/07/14	1,270	1,280	1,264	1,270	+3	+0.24	415,600	-
[2678]	26/07/13	1,270	1,289	1,264	1,267	+1	+0.08	375,300	-
[2678]	26/07/10	1,257	1,277	1,244	1,266	-9	-0.71	414,000	-
[2678]	26/07/09	1,270	1,285	1,245	1,275	+11	+0.87	332,000	-
[2678]	26/07/08	1,256	1,279	1,249	1,264	+8	+0.64	388,100	-
[2678]	26/07/07	1,300	1,309	1,243	1,256	-26	-2.03	736,600	-
[2678]	26/07/06	1,256	1,284	1,214	1,282	+56	+4.57	1,294,700	-
[2678]	26/07/03	1,201	1,244	1,201	1,226	+16	+1.32	622,600	-
[2678]	26/07/02	1,208	1,227	1,201	1,210	+10	+0.83	404,100	-
[2678]	26/07/01	1,200	1,207	1,192	1,200	+9	+0.76	303,400	-
[2678]	26/06/30	1,209	1,211	1,180	1,191	-26	-2.14	429,200	-
[2678]	26/06/29	1,213	1,230	1,205	1,217	+5	+0.41	416,200	-
[2678]	26/06/26	1,221	1,238	1,202	1,212	-2	-0.16	323,900	-
[2678]	26/06/25	1,240	1,243	1,210	1,214	-1	-0.08	553,700	-
[2678]	26/06/24	1,154	1,221	1,151	1,215	+67	+5.84	708,300	-
[2678]	26/06/23	1,155	1,158	1,142	1,148	-5	-0.43	267,100	-
[2678]	26/06/22	1,158	1,177	1,148	1,153	-5	-0.43	350,600	-
[2678]	26/06/19	1,168	1,172	1,152	1,158	-11	-0.94	379,500	-
[2678]	26/06/18	1,166	1,186	1,160	1,169	+3	+0.26	292,200	-
[2678]	26/06/17	1,171	1,180	1,164	1,166	+6	+0.52	258,900	-
[2678]	26/06/16	1,165	1,177	1,157	1,160	-11	-0.94	397,800	-
[2678]	26/06/15	1,197	1,199	1,171	1,171	-13	-1.10	268,500	-
[2678]	26/06/12	1,172	1,184	1,165	1,184	+30	+2.60	359,500	-
[2678]	26/06/11	1,177	1,182	1,150	1,154	-25	-2.12	528,600	-
[2678]	26/06/10	1,190	1,198	1,179	1,179	-5	-0.42	255,300	-
[2678]	26/06/09	1,185	1,191	1,170	1,184	+1	+0.08	257,700	-
[2678]	26/06/08	1,177	1,195	1,176	1,183	-5	-0.42	282,900	-
[2678]	26/06/05	1,189	1,198	1,176	1,188	+8	+0.68	252,800	-
[2678]	26/06/04	1,181	1,191	1,166	1,180	-27	-2.24	293,200	-
[2678]	26/06/03	1,208	1,218	1,201	1,207	-2	-0.17	257,800	-
[2678]	26/06/02	1,210	1,213	1,181	1,209	+2	+0.17	353,000	-
[2678]	26/06/01	1,168	1,207	1,156	1,207	+35	+2.99	474,700	-
[2678]	26/05/29	1,200	1,207	1,171	1,172	-38	-3.14	805,900	-
[2678]	26/05/28	1,208	1,220	1,195	1,210	+13	+1.09	289,500	-
[2678]	26/05/27	1,205	1,211	1,187	1,197	-14	-1.16	270,400	-
[2678]	26/05/26	1,209	1,217	1,202	1,211	+7	+0.58	240,300	-
[2678]	26/05/25	1,239	1,243	1,198	1,204	-31	-2.51	369,100	-
[2678]	26/05/22	1,215	1,236	1,213	1,235	+19.0	+1.56	324,900	-
[2678]	26/05/21	1,210	1,234	1,197	1,216	+31.0	+2.62	496,600	-
[2678]	26/05/20	1,222	1,223	1,172	1,185	-34.0	-2.79	468,500	-
[2678]	26/05/19	1,221	1,229	1,199	1,219	+29.0	+2.44	632,800	-
[2678]	26/05/18	1,244	1,244	1,188	1,190	-44.0	-3.57	1,118,600	-
[2678]	26/05/15	1,238	1,247	1,233	1,234	+9.0	+0.73	532,100	-
[2678]	26/05/14	1,218	1,225	1,212	1,225	+15.0	+1.24	301,200	-
[2678]	26/05/13	1,170	1,210	1,170	1,210	+43.0	+3.68	406,000	-
[2678]	26/05/12	1,178	1,184	1,167	1,167	-10.0	-0.85	194,200	-
[2678]	26/05/11	1,180	1,190	1,170	1,177	+5.0	+0.43	344,900	-
[2678]	26/05/08	1,193	1,208	1,172	1,172	-20.0	-1.68	427,800	-
[2678]	26/05/07	1,206	1,209	1,187	1,192	+10.0	+0.85	462,100	-
[2678]	26/05/01	1,173	1,190	1,167	1,182	+10.0	+0.85	336,400	-
[2678]	26/04/30	1,177	1,185	1,162	1,172	+7.0	+0.60	417,800	-
[2678]	26/04/28	1,177	1,182	1,156	1,165	+2.0	+0.17	455,600	-
[2678]	26/04/27	1,148	1,180	1,142	1,163	+26	+2.29	493,400	-
[2678]	26/04/24	1,125	1,147	1,125	1,137	0	0.00	594,700	-
[2678]	26/04/23	1,193	1,198	1,129	1,137	-86	-7.03	924,500	-
[2678]	26/04/22	1,198	1,223	1,186	1,223	+26	+2.17	502,700	-
[2678]	26/04/21	1,216	1,219	1,190	1,197	-10	-0.83	261,600	-
[2678]	26/04/20	1,215	1,216	1,196	1,207	-2	-0.17	237,600	-
[2678]	26/04/17	1,214	1,220	1,204	1,209	-1	-0.08	352,300	-
[2678]	26/04/16	1,210	1,222	1,200	1,210	+28	+2.37	407,500	-
[2678]	26/04/15	1,176	1,187	1,168	1,182	+29	+2.52	326,500	-
[2678]	26/04/14	1,163	1,164	1,149	1,153	+5	+0.44	349,000	-
[2678]	26/04/13	1,150	1,161	1,141	1,148	-45	-3.77	579,900	-
[2678]	26/04/10	1,212	1,216	1,184	1,193	-16	-1.32	374,100	-
[2678]	26/04/09	1,243	1,244	1,209	1,209	-31	-2.50	364,900	-
[2678]	26/04/08	1,220	1,240	1,217	1,240	+21	+1.72	432,200	-
[2678]	26/04/07	1,194	1,219	1,189	1,219	+33	+2.78	579,500	-
[2678]	26/04/06	1,161	1,198	1,159	1,186	+35	+3.04	552,500	-
[2678]	26/04/03	1,150	1,156	1,140	1,151	+23	+2.04	309,300	-
[2678]	26/04/02	1,140	1,155	1,120	1,128	-10	-0.88	439,000	-
[2678]	26/04/01	1,116	1,143	1,103	1,138	+27	+2.43	552,100	-
[2678]	26/03/31	1,121	1,130	1,104	1,111	+3	+0.27	682,200	-
[2678]	26/03/30	1,096	1,115	1,051	1,108	-69	-5.86	1,651,100	-
[2678]	26/03/27	1,187	1,193	1,168	1,177	-9	-0.76	561,200	-
[2678]	26/03/26	1,197	1,204	1,178	1,186	-12	-1.00	410,600	-
[2678]	26/03/25	1,202	1,208	1,198	1,198	-4	-0.33	392,800	-
[2678]	26/03/24	1,183	1,202	1,183	1,202	+29	+2.47	365,100	-
[2678]	26/03/23	1,180	1,182	1,168	1,173	-19	-1.59	418,400	-
[2678]	26/03/19	1,218	1,221	1,192	1,192	-39	-3.17	563,100	-
[2678]	26/03/18	1,222	1,233	1,222	1,231	+11	+0.90	268,100	-
[2678]	26/03/17	1,222	1,229	1,216	1,220	+7	+0.58	251,400	-
[2678]	26/03/16	1,225	1,234	1,213	1,213	-13	-1.06	363,300	-
[2678]	26/03/13	1,209	1,235	1,209	1,226	+18	+1.49	517,300	-
[2678]	26/03/12	1,220	1,220	1,198	1,208	-16	-1.31	476,000	-
[2678]	26/03/11	1,253	1,253	1,224	1,224	-37	-2.93	489,100	-
[2678]	26/03/10	1,251	1,277	1,247	1,261	+14	+1.12	520,700	-
[2678]	26/03/09	1,205	1,253	1,201	1,247	+16	+1.30	699,100	-
[2678]	26/03/06	1,221	1,235	1,202	1,231	+10	+0.82	536,900	-
[2678]	26/03/05	1,226	1,239	1,213	1,221	+25	+2.09	563,500	-
[2678]	26/03/04	1,198	1,207	1,166	1,196	-20	-1.64	1,012,600	-
[2678]	26/03/03	1,245	1,260	1,216	1,216	-33	-2.64	846,200	-
[2678]	26/03/02	1,273	1,274	1,236	1,249	-54	-4.14	1,271,100	-
[2678]	26/02/27	1,313	1,313	1,285	1,303	+7	+0.54	679,300	-
[2678]	26/02/26	1,284	1,315	1,281	1,296	+7	+0.54	517,200	-
[2678]	26/02/25	1,273	1,291	1,270	1,289	+16	+1.26	348,900	-
[2678]	26/02/24	1,300	1,300	1,270	1,273	-34	-2.60	769,400	-
[2678]	26/02/20	1,311	1,316	1,298	1,307	-4	-0.31	637,500	-
[2678]	26/02/19	1,308	1,315	1,301	1,311	+9	+0.69	310,600	-
[2678]	26/02/18	1,311	1,316	1,302	1,302	-8	-0.61	404,100	-
[2678]	26/02/17	1,335	1,337	1,310	1,310	-29	-2.17	482,400	-
[2678]	26/02/16	1,358	1,359	1,338	1,339	-15	-1.11	330,100	-
[2678]	26/02/13	1,370	1,375	1,341	1,354	-16	-1.17	382,200	-
[2678]	26/02/12	1,368	1,380	1,361	1,370	0	0.00	423,600	-
[2678]	26/02/10	1,335	1,370	1,334	1,370	+35	+2.62	406,600	-
[2678]	26/02/09	1,343	1,348	1,332	1,335	-5	-0.37	490,600	-
[2678]	26/02/06	1,331	1,340	1,324	1,340	+14	+1.06	337,900	-
[2678]	26/02/05	1,327	1,350	1,319	1,326	+11	+0.84	594,400	-
[2678]	26/02/04	1,322	1,326	1,299	1,315	-27	-2.01	944,500	-
[2678]	26/02/03	1,345	1,353	1,337	1,342	-11	-0.81	561,500	-
[2678]	26/02/02	1,370	1,380	1,346	1,353	-12	-0.88	624,400	-
[2678]	26/01/30	1,395	1,404	1,355	1,365	-23	-1.66	1,060,300	-
[2678]	26/01/29	1,432	1,435	1,370	1,388	+42	+3.12	2,585,200	-
[2678]	26/01/28	1,369	1,370	1,346	1,346	-32	-2.32	598,900	-
[2678]	26/01/27	1,375	1,385	1,360	1,378	+2	+0.15	541,800	-
[2678]	26/01/26	1,389	1,389	1,376	1,376	-13	-0.94	411,300	-
[2678]	26/01/23	1,405	1,405	1,387	1,389	-7	-0.50	437,500	-
[2678]	26/01/22	1,400	1,411	1,396	1,396	-3	-0.21	238,700	-
[2678]	26/01/21	1,410	1,414	1,395	1,399	-9	-0.64	369,100	-
[2678]	26/01/20	1,410	1,416	1,400	1,408	+1	+0.07	229,100	-
[2678]	26/01/19	1,402	1,409	1,397	1,407	+7	+0.50	374,500	-
[2678]	26/01/16	1,412	1,415	1,397	1,400	-16	-1.13	461,800	-
[2678]	26/01/15	1,417	1,422	1,411	1,416	+5	+0.35	224,700	-
[2678]	26/01/14	1,417	1,424	1,411	1,411	-5	-0.35	232,300	-
[2678]	26/01/13	1,428	1,431	1,411	1,416	+5	+0.35	327,900	-
[2678]	26/01/09	1,418	1,428	1,408	1,411	+9	+0.64	281,400	-
[2678]	26/01/08	1,420	1,421	1,402	1,402	-19	-1.34	304,800	-
[2678]	26/01/07	1,424	1,435	1,417	1,421	-3	-0.21	327,200	-
[2678]	26/01/06	1,404	1,425	1,401	1,424	+34	+2.45	452,000	-
[2678]	26/01/05	1,400	1,407	1,383	1,390	-10	-0.71	469,100	-
[2678]	25/12/30	1,411	1,413	1,400	1,400	-10	-0.71	420,900	-
[2678]	25/12/29	1,414	1,419	1,406	1,410	-4	-0.28	282,100	-
[2678]	25/12/26	1,417	1,420	1,410	1,414	-2	-0.14	297,100	-
[2678]	25/12/25	1,414	1,421	1,413	1,416	+6	+0.43	172,100	-
[2678]	25/12/24	1,421	1,423	1,410	1,410	-13	-0.91	205,900	-
[2678]	25/12/23	1,407	1,423	1,405	1,423	+16	+1.14	241,600	-
[2678]	25/12/22	1,415	1,423	1,403	1,407	-7	-0.50	266,700	-
[2678]	25/12/19	1,432	1,437	1,414	1,414	-18	-1.26	404,600	-
[2678]	25/12/18	1,417	1,447	1,414	1,432	+29	+2.07	679,200	-
[2678]	25/12/17	1,395	1,403	1,384	1,403	+7	+0.50	397,800	-
[2678]	25/12/16	1,403	1,406	1,395	1,396	-5	-0.36	267,900	-
[2678]	25/12/15	1,397	1,402	1,384	1,401	+14	+1.01	450,300	-
[2678]	25/12/12	1,384	1,397	1,382	1,387	-3	-0.22	355,800	-
[2678]	25/12/11	1,435	1,437	1,390	1,390	-39	-2.73	503,500	-
[2678]	25/12/10	1,430	1,433	1,420	1,429	+7	+0.49	334,800	-
[2678]	25/12/09	1,431	1,432	1,403	1,422	+11	+0.78	348,200	-
[2678]	25/12/08	1,405	1,419	1,396	1,411	+21	+1.51	445,800	-
[2678]	25/12/05	1,413	1,421	1,387	1,390	-30	-2.11	511,500	-
[2678]	25/12/04	1,420	1,433	1,410	1,420	+13	+0.92	474,000	-
[2678]	25/12/03	1,391	1,418	1,379	1,407	+16	+1.15	1,079,500	-
[2678]	25/12/02	1,404	1,407	1,360	1,391	-32	-2.25	1,163,800	-
[2678]	25/12/01	1,430	1,438	1,415	1,423	-7	-0.49	414,900	-
[2678]	25/11/28	1,426	1,438	1,423	1,430	+4	+0.28	522,600	-
[2678]	25/11/27	1,440	1,445	1,418	1,426	-18	-1.25	699,600	-
[2678]	25/11/26	1,444	1,461	1,438	1,444	+4	+0.28	463,100	-
[2678]	25/11/25	1,456	1,458	1,440	1,440	-2	-0.14	361,200	-
[2678]	25/11/21	1,420	1,444	1,417	1,442	+18	+1.26	489,000	-
[2678]	25/11/20	1,435	1,435	1,417	1,424	+4	+0.28	530,300	-
[2678]	25/11/19	1,448	1,460	1,411	1,420	-39	-2.67	1,200,100	-
[2678]	25/11/18	1,461	1,479	1,456	1,459	-14	-0.95	1,410,000	-
[2678]	25/11/17	1,456	1,477	1,448	1,473	0	0.00	953,900	-
[2678]	25/11/14	1,487	1,488	1,471	1,473	-7	-0.47	560,700	-
[2678]	25/11/13	1,479	1,483	1,466	1,480	+11	+0.75	625,900	-
[2678]	25/11/12	1,450	1,479	1,450	1,469	+16	+1.10	677,200	-
[2678]	25/11/11	1,453	1,465	1,448	1,453	-6	-0.41	511,500	-
[2678]	25/11/10	1,440	1,460	1,433	1,459	+9	+0.62	784,400	-
[2678]	25/11/07	1,430	1,456	1,428	1,450	+30	+2.11	921,900	-
[2678]	25/11/06	1,390	1,420	1,387	1,420	+25	+1.79	847,400	-
[2678]	25/11/05	1,400	1,408	1,395	1,395	-14	-0.99	690,800	-
[2678]	25/11/04	1,400	1,428	1,390	1,409	+5	+0.36	863,600	-
[2678]	25/10/31	1,406	1,421	1,395	1,404	-6	-0.43	834,100	-
[2678]	25/10/30	1,403	1,423	1,403	1,410	+1	+0.07	834,400	-
[2678]	25/10/29	1,423	1,423	1,404	1,409	-11	-0.77	518,200	-
[2678]	25/10/28	1,446	1,449	1,419	1,420	-30	-2.07	606,000	-
[2678]	25/10/27	1,456	1,464	1,444	1,450	-6	-0.41	581,600	-
[2678]	25/10/24	1,468	1,473	1,452	1,456	-12	-0.82	494,700	-
[2678]	25/10/23	1,475	1,477	1,450	1,468	-5	-0.34	572,100	-
[2678]	25/10/22	1,447	1,482	1,442	1,473	+35	+2.43	1,037,200	-
[2678]	25/10/21	1,428	1,450	1,416	1,438	+38	+2.71	1,690,200	-
[2678]	25/10/20	1,388	1,434	1,387	1,400	-76	-5.15	2,678,500	-
[2678]	25/10/17	1,482	1,484	1,466	1,476	-12	-0.81	201,600	-
[2678]	25/10/16	1,505	1,509	1,485	1,488	-17	-1.13	162,700	-
[2678]	25/10/15	1,494	1,505	1,491	1,505	+11	+0.74	178,400	-
[2678]	25/10/14	1,517	1,520	1,491	1,494	-37	-2.42	320,300	-
[2678]	25/10/10	1,554	1,557	1,528	1,531	-34	-2.17	214,300	-
[2678]	25/10/09	1,571	1,579	1,554	1,565	-11	-0.70	239,800	-
[2678]	25/10/08	1,601	1,605	1,565	1,576	-15	-0.94	330,800	-
[2678]	25/10/07	1,583	1,591	1,576	1,591	+12	+0.76	220,000	-
[2678]	25/10/06	1,590	1,592	1,556	1,579	+21	+1.35	232,900	-
[2678]	25/10/03	1,533	1,566	1,527	1,558	+38	+2.50	254,100	-
[2678]	25/10/02	1,560	1,561	1,520	1,520	-41	-2.63	252,700	-
[2678]	25/10/01	1,577	1,579	1,554	1,561	-7	-0.45	246,400	-
[2678]	25/09/30	1,550	1,578	1,548	1,568	+20	+1.29	229,700	-
[2678]	25/09/29	1,588	1,592	1,548	1,548	-39	-2.46	202,500	-
[2678]	25/09/26	1,578	1,587	1,571	1,587	+6	+0.38	244,100	-
[2678]	25/09/25	1,600	1,603	1,570	1,581	-21	-1.31	222,000	-
[2678]	25/09/24	1,640	1,646	1,602	1,602	-31	-1.90	272,600	-
[2678]	25/09/22	1,615	1,646	1,613	1,633	+28	+1.74	290,200	-
[2678]	25/09/19	1,660	1,667	1,604	1,605	-27	-1.65	484,400	-
[2678]	25/09/18	1,617	1,635	1,599	1,632	+26	+1.62	427,800	-
[2678]	25/09/17	1,503	1,610	1,503	1,606	+14	+0.88	1,025,200	-
[2678]	25/09/16	1,573	1,605	1,566	1,592	+15	+0.95	476,800	-
[2678]	25/09/12	1,595	1,595	1,569	1,577	-2	-0.13	343,500	-
[2678]	25/09/11	1,561	1,579	1,547	1,579	+9	+0.57	295,400	-
[2678]	25/09/10	1,578	1,580	1,563	1,570	-3	-0.19	182,100	-
[2678]	25/09/09	1,570	1,575	1,552	1,573	+10	+0.64	218,000	-
[2678]	25/09/08	1,569	1,574	1,557	1,563	+8	+0.51	174,500	-
[2678]	25/09/05	1,538	1,555	1,530	1,555	+21	+1.37	194,800	-