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
[2681]	26/10/30	1,901	1,947	1,895	1,900	+7.0	+0.37	250,200	75,588,599,808
[2681]	26/10/29	1,918	1,922	1,865	1,893	-6.0	-0.32	475,100	75,310,112,768
[2681]	26/10/28	1,936	1,941	1,889	1,899	-40.0	-2.06	246,600	75,548,811,264
[2681]	26/10/27	1,998	2,002	1,932	1,939	-59.0	-2.95	252,400	77,140,148,224
[2681]	26/10/26	2,008	2,028	1,975	1,998	-32.0	-1.58	183,400	79,487,377,408
[2681]	26/10/23	2,013	2,040	1,982	2,030	+57.0	+2.89	250,800	80,760,446,976
[2681]	26/10/22	2,025	2,039	1,972	1,973	-52.0	-2.57	195,100	78,492,786,688
[2681]	26/10/21	2,048	2,048	1,985	2,025	-8.0	-0.39	282,900	80,561,528,832
[2681]	26/10/20	2,178	2,179	2,030	2,033	-145.0	-6.66	264,800	80,879,796,224
[2681]	26/10/19	2,200	2,202	2,159	2,178	-7.0	-0.32	146,200	86,648,406,016
[2681]	26/10/16	2,204	2,229	2,181	2,185	-8.0	-0.36	160,800	86,926,884,864
[2681]	26/10/15	2,104	2,195	2,089	2,193	+89.0	+4.23	376,900	87,245,152,256
[2681]	26/10/14	2,143	2,144	2,074	2,104	-35.0	-1.64	179,600	83,704,422,400
[2681]	26/10/13	2,111	2,193	2,096	2,139	+52.0	+2.49	271,800	85,096,849,408
[2681]	26/10/09	2,103	2,117	2,083	2,087	+8.0	+0.38	169,400	83,028,107,264
[2681]	26/10/08	2,138	2,145	2,073	2,079	-50.0	-2.35	223,400	82,709,839,872
[2681]	26/10/07	2,200	2,202	2,123	2,129	-79.0	-3.58	219,400	84,699,013,120
[2681]	26/10/06	2,279	2,308	2,208	2,208	-37.0	-1.65	142,000	87,841,906,688
[2681]	26/10/05	2,237	2,245	2,199	2,245	+8.0	+0.36	171,600	89,313,894,400
[2681]	26/10/02	2,280	2,286	2,237	2,237	-59.0	-2.57	144,000	88,995,627,008
[2681]	26/10/01	2,303	2,315	2,283	2,296	-26.0	-1.12	103,700	91,342,848,000
[2681]	26/09/30	2,304	2,345	2,278	2,322	+18.0	+0.78	146,100	92,377,219,072
[2681]	26/09/29	2,316	2,316	2,262	2,304	-42.0	-1.79	179,300	91,661,123,584
[2681]	26/09/28	2,400	2,404	2,337	2,346	-35.0	-1.47	198,200	93,332,021,248
[2681]	26/09/25	2,341	2,399	2,334	2,381	+40.0	+1.71	161,200	94,724,448,256
[2681]	26/09/24	2,357	2,376	2,320	2,341	-16.0	-0.68	192,900	93,133,111,296
[2681]	26/09/18	2,348	2,376	2,316	2,357	+1.0	+0.04	118,900	93,769,646,080
[2681]	26/09/17	2,339	2,392	2,307	2,356	+16.0	+0.68	95,100	93,729,857,536
[2681]	26/09/16	2,283	2,354	2,277	2,340	+56.0	+2.45	152,900	93,093,322,752
[2681]	26/09/15	2,288	2,297	2,274	2,284	+14.0	+0.62	127,800	90,865,451,008
[2681]	26/09/14	2,235	2,280	2,219	2,270	+54.0	+2.44	146,000	90,308,485,120
[2681]	26/09/11	2,207	2,235	2,155	2,216	-26.0	-1.16	210,100	88,160,174,080
[2681]	26/09/10	2,231	2,246	2,202	2,242	-14.0	-0.62	193,000	89,194,545,152
[2681]	26/09/09	2,343	2,343	2,239	2,256	-90.0	-3.84	263,000	89,751,511,040
[2681]	26/09/08	2,352	2,393	2,346	2,346	+3.0	+0.13	159,000	93,332,021,248
[2681]	26/09/07	2,401	2,408	2,325	2,343	-81.0	-3.34	207,600	93,212,672,000
[2681]	26/09/04	2,434	2,453	2,401	2,424	-10.0	-0.41	98,700	96,435,134,464
[2681]	26/09/03	2,420	2,437	2,375	2,434	+31.0	+1.29	106,400	96,832,970,752
[2681]	26/09/02	2,436	2,448	2,402	2,403	-56.0	-2.28	146,100	95,599,681,536
[2681]	26/09/01	2,438	2,484	2,426	2,459	+20.0	+0.82	155,800	97,827,561,472
[2681]	26/08/31	2,400	2,441	2,372	2,439	+41.0	+1.71	159,700	97,031,888,896
[2681]	26/08/28	2,380	2,420	2,356	2,398	+10.0	+0.42	162,200	95,400,763,392
[2681]	26/08/27	2,401	2,438	2,377	2,388	-11.0	-0.46	126,600	95,002,927,104
[2681]	26/08/26	2,379	2,413	2,373	2,399	+27.0	+1.14	155,900	95,440,551,936
[2681]	26/08/25	2,357	2,372	2,331	2,372	+29.0	+1.24	112,800	94,366,392,320
[2681]	26/08/24	2,365	2,385	2,334	2,343	-9.0	-0.38	145,900	93,212,672,000
[2681]	26/08/21	2,324	2,368	2,310	2,352	+29.0	+1.25	174,400	93,570,727,936
[2681]	26/08/20	2,266	2,335	2,250	2,323	+84.0	+3.75	173,700	92,417,007,616
[2681]	26/08/19	2,314	2,322	2,230	2,239	-65.0	-2.82	192,000	89,075,195,904
[2681]	26/08/18	2,281	2,314	2,246	2,304	+12.0	+0.52	147,300	91,661,123,584
[2681]	26/08/17	2,360	2,360	2,287	2,292	-57.0	-2.43	161,200	91,183,718,400
[2681]	26/08/14	2,241	2,349	2,241	2,349	+60.0	+2.62	192,700	93,451,378,688
[2681]	26/08/13	2,260	2,303	2,232	2,289	+29.0	+1.28	196,500	91,064,369,152
[2681]	26/08/12	2,315	2,327	2,248	2,260	-46.0	-1.99	219,800	89,910,648,832
[2681]	26/08/10	2,335	2,371	2,288	2,306	-13.0	-0.56	292,400	91,740,684,288
[2681]	26/08/07	2,152	2,390	2,140	2,319	+267.0	+13.01	1,050,600	92,257,869,824
[2681]	26/08/06	2,072	2,084	2,025	2,052	+22.0	+1.08	243,800	81,635,688,448
[2681]	26/08/05	2,037	2,065	2,013	2,030	-7.0	-0.34	119,900	80,760,446,976
[2681]	26/08/04	2,050	2,074	2,026	2,037	-39.0	-1.88	103,700	81,038,934,016
[2681]	26/08/03	2,098	2,100	2,049	2,076	-14.0	-0.67	137,600	82,590,490,624
[2681]	26/07/31	2,082	2,133	2,058	2,090	-72.0	-3.33	218,300	83,147,456,512
[2681]	26/07/30	2,185	2,187	2,130	2,162	-40.0	-1.82	153,800	86,011,863,040
[2681]	26/07/29	2,138	2,212	2,123	2,202	+92.0	+4.36	201,300	87,603,208,192
[2681]	26/07/28	2,128	2,130	2,089	2,110	+9.0	+0.43	113,300	83,943,129,088
[2681]	26/07/27	2,104	2,110	2,079	2,101	+12.0	+0.57	101,500	83,585,073,152
[2681]	26/07/24	2,085	2,094	2,045	2,089	+6.0	+0.29	134,200	83,107,676,160
[2681]	26/07/23	2,074	2,088	2,050	2,083	-5.0	-0.24	123,900	82,868,969,472
[2681]	26/07/22	2,109	2,114	2,053	2,088	-16.0	-0.76	231,200	83,067,887,616
[2681]	26/07/21	2,075	2,158	2,065	2,104	+79.0	+3.90	361,800	83,704,422,400
[2681]	26/07/17	1,975	2,070	1,975	2,025	+54	+2.74	315,000	-
[2681]	26/07/16	1,963	1,990	1,954	1,971	+23	+1.18	105,900	-
[2681]	26/07/15	1,988	2,004	1,937	1,948	-28	-1.42	154,400	-
[2681]	26/07/14	1,984	1,992	1,970	1,976	+18	+0.92	87,400	-
[2681]	26/07/13	1,992	2,001	1,950	1,958	-29	-1.46	97,100	-
[2681]	26/07/10	2,025	2,026	1,982	1,987	-31	-1.54	123,700	-
[2681]	26/07/09	2,029	2,036	2,000	2,018	-14	-0.69	81,400	-
[2681]	26/07/08	2,049	2,054	2,026	2,032	-8	-0.39	90,800	-
[2681]	26/07/07	2,000	2,054	1,988	2,040	+50	+2.51	120,600	-
[2681]	26/07/06	2,027	2,043	1,982	1,990	-50	-2.45	137,700	-
[2681]	26/07/03	2,033	2,064	2,015	2,040	+25	+1.24	117,800	-
[2681]	26/07/02	1,975	2,044	1,975	2,015	+27	+1.36	156,800	-
[2681]	26/07/01	2,013	2,016	1,957	1,988	-29	-1.44	174,300	-
[2681]	26/06/30	2,083	2,083	2,017	2,017	-63	-3.03	169,700	-
[2681]	26/06/29	2,044	2,080	2,044	2,080	+46	+2.26	179,400	-
[2681]	26/06/26	2,075	2,079	2,018	2,034	-36	-1.74	173,300	-
[2681]	26/06/25	2,110	2,112	2,070	2,070	+1	+0.05	115,900	-
[2681]	26/06/24	2,087	2,097	2,066	2,069	-7	-0.34	94,700	-
[2681]	26/06/23	2,057	2,095	2,051	2,076	+5	+0.24	133,300	-
[2681]	26/06/22	2,101	2,128	2,060	2,071	-45	-2.13	118,200	-
[2681]	26/06/19	2,100	2,126	2,075	2,116	+23	+1.10	164,900	-
[2681]	26/06/18	2,086	2,112	2,067	2,093	+7	+0.34	94,700	-
[2681]	26/06/17	2,119	2,142	2,080	2,086	-3	-0.14	147,000	-
[2681]	26/06/16	2,111	2,132	2,074	2,089	-40	-1.88	173,800	-
[2681]	26/06/15	2,111	2,142	2,105	2,129	+23	+1.09	142,800	-
[2681]	26/06/12	2,091	2,115	2,066	2,106	+30	+1.45	165,800	-
[2681]	26/06/11	2,100	2,100	2,046	2,076	-27	-1.28	137,200	-
[2681]	26/06/10	2,067	2,112	2,050	2,103	+55	+2.69	164,300	-
[2681]	26/06/09	2,050	2,072	2,026	2,048	+8	+0.39	130,100	-
[2681]	26/06/08	2,029	2,080	2,009	2,040	+9	+0.44	176,500	-
[2681]	26/06/05	2,010	2,032	2,006	2,031	+43	+2.16	131,300	-
[2681]	26/06/04	2,025	2,025	1,975	1,988	-38	-1.88	142,900	-
[2681]	26/06/03	2,013	2,040	1,997	2,026	+5	+0.25	144,700	-
[2681]	26/06/02	2,011	2,031	1,975	2,021	-19	-0.93	163,300	-
[2681]	26/06/01	2,111	2,119	2,011	2,040	-80	-3.77	220,200	-
[2681]	26/05/29	2,085	2,146	2,072	2,120	+54	+2.61	191,000	-
[2681]	26/05/28	2,036	2,067	2,026	2,066	+40	+1.97	188,800	-
[2681]	26/05/27	2,000	2,026	1,980	2,026	+48	+2.43	145,900	-
[2681]	26/05/26	1,974	1,985	1,947	1,978	-3	-0.15	122,300	-
[2681]	26/05/25	2,039	2,048	1,959	1,981	-28	-1.39	132,600	-
[2681]	26/05/22	2,032	2,036	1,985	2,009	-10.0	-0.50	145,400	-
[2681]	26/05/21	2,017	2,032	1,996	2,019	+18.0	+0.90	98,200	-
[2681]	26/05/20	2,026	2,030	1,964	2,001	-42.0	-2.06	182,000	-
[2681]	26/05/19	2,055	2,064	2,020	2,043	+1.0	+0.05	211,600	-
[2681]	26/05/18	2,046	2,085	2,002	2,042	+19.0	+0.94	241,200	-
[2681]	26/05/15	1,980	2,045	1,980	2,023	+57.0	+2.90	231,300	-
[2681]	26/05/14	1,900	1,966	1,899	1,966	+55.0	+2.88	131,600	-
[2681]	26/05/13	1,920	1,943	1,902	1,911	-11.0	-0.57	202,400	-
[2681]	26/05/12	2,000	2,020	1,918	1,922	-106.0	-5.23	290,400	-
[2681]	26/05/11	1,840	2,032	1,838	2,028	+178.0	+9.62	966,000	-
[2681]	26/05/08	1,811	1,862	1,786	1,850	+29.0	+1.59	496,100	-
[2681]	26/05/07	1,832	1,845	1,816	1,821	+2.0	+0.11	300,500	-
[2681]	26/05/01	1,851	1,851	1,816	1,819	-40.0	-2.15	188,600	-
[2681]	26/04/30	1,850	1,860	1,839	1,859	-14.0	-0.75	209,300	-
[2681]	26/04/28	1,859	1,873	1,833	1,873	+23.0	+1.24	162,800	-
[2681]	26/04/27	1,848	1,858	1,824	1,850	-10	-0.54	147,300	-
[2681]	26/04/24	1,854	1,870	1,830	1,860	+30	+1.64	153,300	-
[2681]	26/04/23	1,822	1,835	1,799	1,830	-1	-0.05	177,600	-
[2681]	26/04/22	1,864	1,873	1,830	1,831	-39	-2.09	157,300	-
[2681]	26/04/21	1,942	1,942	1,864	1,870	-51	-2.65	236,800	-
[2681]	26/04/20	1,969	1,969	1,919	1,921	-31	-1.59	145,700	-
[2681]	26/04/17	1,945	1,955	1,931	1,952	+9	+0.46	146,300	-
[2681]	26/04/16	1,965	1,984	1,939	1,943	-12	-0.61	155,500	-
[2681]	26/04/15	1,930	1,970	1,913	1,955	+44	+2.30	319,100	-
[2681]	26/04/14	1,856	1,913	1,856	1,911	+89	+4.88	404,800	-
[2681]	26/04/13	1,823	1,841	1,811	1,822	-8	-0.44	138,400	-
[2681]	26/04/10	1,856	1,883	1,824	1,830	-20	-1.08	136,200	-
[2681]	26/04/09	1,862	1,871	1,833	1,850	-26	-1.39	161,600	-
[2681]	26/04/08	1,879	1,887	1,857	1,876	+24	+1.30	161,600	-
[2681]	26/04/07	1,857	1,873	1,834	1,852	+1	+0.05	183,600	-
[2681]	26/04/06	1,784	1,851	1,781	1,851	+72	+4.05	252,100	-
[2681]	26/04/03	1,764	1,789	1,755	1,779	+25	+1.43	115,300	-
[2681]	26/04/02	1,744	1,776	1,738	1,754	+5	+0.29	187,600	-
[2681]	26/04/01	1,718	1,749	1,710	1,749	+55	+3.25	151,300	-
[2681]	26/03/31	1,690	1,712	1,685	1,694	+8	+0.47	149,800	-
[2681]	26/03/30	1,675	1,694	1,652	1,686	-22	-1.29	183,700	-
[2681]	26/03/27	1,690	1,714	1,681	1,708	+28	+1.67	164,300	-
[2681]	26/03/26	1,695	1,699	1,668	1,680	-15	-0.88	102,000	-
[2681]	26/03/25	1,680	1,700	1,679	1,695	+29	+1.74	154,300	-
[2681]	26/03/24	1,663	1,676	1,658	1,666	+26	+1.59	109,200	-
[2681]	26/03/23	1,650	1,658	1,635	1,640	-30	-1.80	309,100	-
[2681]	26/03/19	1,709	1,727	1,670	1,670	-65	-3.75	256,500	-
[2681]	26/03/18	1,721	1,735	1,711	1,735	+25	+1.46	113,700	-
[2681]	26/03/17	1,706	1,719	1,703	1,710	+10	+0.59	124,800	-
[2681]	26/03/16	1,697	1,712	1,692	1,700	-6	-0.35	143,600	-
[2681]	26/03/13	1,700	1,714	1,692	1,706	-16	-0.93	233,700	-
[2681]	26/03/12	1,746	1,749	1,708	1,722	-36	-2.05	168,700	-
[2681]	26/03/11	1,750	1,774	1,745	1,758	+12	+0.69	121,500	-
[2681]	26/03/10	1,749	1,750	1,729	1,746	+14	+0.81	108,500	-
[2681]	26/03/09	1,703	1,736	1,679	1,732	-26	-1.48	226,400	-
[2681]	26/03/06	1,727	1,758	1,720	1,758	+25	+1.44	132,000	-
[2681]	26/03/05	1,727	1,740	1,717	1,733	+46	+2.73	137,800	-
[2681]	26/03/04	1,698	1,715	1,665	1,687	-20	-1.17	257,000	-
[2681]	26/03/03	1,762	1,768	1,707	1,707	-69	-3.89	291,300	-
[2681]	26/03/02	1,772	1,800	1,768	1,776	-23	-1.28	184,800	-
[2681]	26/02/27	1,754	1,806	1,751	1,799	+54	+3.09	256,200	-
[2681]	26/02/26	1,724	1,745	1,715	1,745	+31	+1.81	160,800	-
[2681]	26/02/25	1,737	1,738	1,712	1,714	-32	-1.83	166,200	-
[2681]	26/02/24	1,735	1,753	1,710	1,746	+17	+0.98	228,200	-
[2681]	26/02/20	1,734	1,739	1,723	1,729	-11	-0.63	153,800	-
[2681]	26/02/19	1,764	1,765	1,731	1,740	-1	-0.06	182,500	-
[2681]	26/02/18	1,726	1,741	1,717	1,741	+26	+1.52	168,600	-
[2681]	26/02/17	1,692	1,721	1,685	1,715	+25	+1.48	243,800	-
[2681]	26/02/16	1,681	1,705	1,679	1,690	+10	+0.60	213,300	-
[2681]	26/02/13	1,700	1,702	1,666	1,680	-23	-1.35	253,300	-
[2681]	26/02/12	1,718	1,726	1,701	1,703	+4	+0.24	268,200	-
[2681]	26/02/10	1,687	1,710	1,680	1,699	+12	+0.71	306,300	-
[2681]	26/02/09	1,702	1,705	1,666	1,687	-12	-0.71	567,000	-
[2681]	26/02/06	1,880	1,895	1,692	1,699	-176	-9.39	1,491,400	-
[2681]	26/02/05	1,884	1,902	1,873	1,875	+27	+1.46	182,400	-
[2681]	26/02/04	1,831	1,855	1,830	1,848	+10	+0.54	97,700	-
[2681]	26/02/03	1,823	1,839	1,813	1,838	+25	+1.38	112,200	-
[2681]	26/02/02	1,839	1,875	1,813	1,813	-6	-0.33	154,800	-
[2681]	26/01/30	1,801	1,823	1,788	1,819	+27	+1.51	94,300	-
[2681]	26/01/29	1,797	1,802	1,765	1,792	-16	-0.88	148,400	-
[2681]	26/01/28	1,831	1,832	1,800	1,808	-44	-2.38	124,000	-
[2681]	26/01/27	1,848	1,861	1,837	1,852	-4	-0.22	140,500	-
[2681]	26/01/26	1,855	1,869	1,848	1,856	-33	-1.75	139,500	-
[2681]	26/01/23	1,876	1,892	1,869	1,889	+13	+0.69	71,300	-
[2681]	26/01/22	1,866	1,890	1,857	1,876	+24	+1.30	111,400	-
[2681]	26/01/21	1,880	1,887	1,838	1,852	-40	-2.11	137,900	-
[2681]	26/01/20	1,880	1,914	1,863	1,892	+10	+0.53	121,800	-
[2681]	26/01/19	1,919	1,919	1,874	1,882	-37	-1.93	119,700	-
[2681]	26/01/16	1,911	1,919	1,889	1,919	+7	+0.37	104,600	-
[2681]	26/01/15	1,887	1,918	1,879	1,912	+32	+1.70	84,300	-
[2681]	26/01/14	1,879	1,891	1,863	1,880	-14	-0.74	119,200	-
[2681]	26/01/13	1,920	1,924	1,885	1,894	+2	+0.11	172,800	-
[2681]	26/01/09	1,890	1,908	1,882	1,892	+21	+1.12	96,700	-
[2681]	26/01/08	1,874	1,889	1,869	1,871	-1	-0.05	111,100	-
[2681]	26/01/07	1,843	1,881	1,836	1,872	+29	+1.57	92,600	-
[2681]	26/01/06	1,834	1,852	1,831	1,843	+9	+0.49	80,400	-
[2681]	26/01/05	1,877	1,880	1,833	1,834	-43	-2.29	144,700	-
[2681]	25/12/30	1,893	1,901	1,877	1,877	-12	-0.64	100,500	-
[2681]	25/12/29	1,900	1,913	1,874	1,889	-5	-0.26	151,200	-
[2681]	25/12/26	1,901	1,904	1,883	1,894	-6	-0.32	87,700	-
[2681]	25/12/25	1,910	1,915	1,884	1,900	-5	-0.26	157,100	-
[2681]	25/12/24	1,876	1,936	1,875	1,905	+26	+1.38	235,200	-
[2681]	25/12/23	1,852	1,910	1,842	1,879	+28	+1.51	213,700	-
[2681]	25/12/22	1,835	1,852	1,822	1,851	+36	+1.98	166,500	-
[2681]	25/12/19	1,800	1,839	1,795	1,815	+20	+1.11	167,900	-
[2681]	25/12/18	1,805	1,810	1,792	1,795	+5	+0.28	83,600	-
[2681]	25/12/17	1,808	1,814	1,769	1,790	-18	-1.00	105,200	-
[2681]	25/12/16	1,823	1,833	1,799	1,808	-9	-0.50	117,400	-
[2681]	25/12/15	1,756	1,824	1,756	1,817	+66	+3.77	198,300	-
[2681]	25/12/12	1,743	1,759	1,741	1,751	+9	+0.52	81,200	-
[2681]	25/12/11	1,770	1,776	1,738	1,742	-26	-1.47	119,600	-
[2681]	25/12/10	1,752	1,769	1,750	1,768	+6	+0.34	118,100	-
[2681]	25/12/09	1,768	1,779	1,751	1,762	-4	-0.23	146,500	-
[2681]	25/12/08	1,699	1,797	1,699	1,766	+78	+4.62	500,700	-
[2681]	25/12/05	1,668	1,688	1,655	1,688	+15	+0.90	128,700	-
[2681]	25/12/04	1,651	1,677	1,651	1,673	+22	+1.33	74,700	-
[2681]	25/12/03	1,660	1,665	1,651	1,651	-9	-0.54	108,400	-
[2681]	25/12/02	1,669	1,675	1,660	1,660	-9	-0.54	67,200	-
[2681]	25/12/01	1,692	1,700	1,669	1,669	-21	-1.24	114,800	-
[2681]	25/11/28	1,714	1,727	1,684	1,690	-30	-1.74	150,200	-
[2681]	25/11/27	1,731	1,734	1,717	1,720	-11	-0.64	47,200	-
[2681]	25/11/26	1,718	1,731	1,714	1,731	+24	+1.41	75,700	-
[2681]	25/11/25	1,717	1,725	1,704	1,707	-15	-0.87	99,700	-
[2681]	25/11/21	1,674	1,722	1,674	1,722	+49	+2.93	118,900	-
[2681]	25/11/20	1,701	1,707	1,673	1,673	-22	-1.30	102,600	-
[2681]	25/11/19	1,695	1,716	1,695	1,695	-4	-0.24	138,200	-
[2681]	25/11/18	1,727	1,739	1,696	1,699	-30	-1.74	178,000	-
[2681]	25/11/17	1,747	1,765	1,699	1,729	-41	-2.32	220,800	-
[2681]	25/11/14	1,705	1,770	1,705	1,770	+64	+3.75	230,600	-
[2681]	25/11/13	1,730	1,732	1,702	1,706	-24	-1.39	100,000	-
[2681]	25/11/12	1,721	1,733	1,711	1,730	+12	+0.70	173,100	-
[2681]	25/11/11	1,720	1,720	1,686	1,718	-2	-0.12	227,800	-
[2681]	25/11/10	1,634	1,723	1,631	1,720	+57	+3.43	523,200	-
[2681]	25/11/07	1,616	1,663	1,616	1,663	+56	+3.48	374,700	-
[2681]	25/11/06	1,607	1,619	1,602	1,607	0	0.00	151,800	-
[2681]	25/11/05	1,627	1,627	1,593	1,607	-13	-0.80	275,400	-
[2681]	25/11/04	1,609	1,634	1,606	1,620	+5	+0.31	210,500	-
[2681]	25/10/31	1,610	1,622	1,610	1,615	+3	+0.19	131,300	-
[2681]	25/10/30	1,607	1,625	1,605	1,612	+7	+0.44	167,200	-
[2681]	25/10/29	1,630	1,640	1,605	1,605	-34	-2.07	181,900	-
[2681]	25/10/28	1,653	1,656	1,636	1,639	-19	-1.15	145,200	-
[2681]	25/10/27	1,660	1,667	1,652	1,658	0	0.00	99,700	-
[2681]	25/10/24	1,690	1,690	1,658	1,658	-31	-1.84	94,700	-
[2681]	25/10/23	1,678	1,692	1,666	1,689	+18	+1.08	109,600	-
[2681]	25/10/22	1,660	1,675	1,660	1,671	+11	+0.66	74,500	-
[2681]	25/10/21	1,656	1,665	1,651	1,660	+8	+0.48	73,000	-
[2681]	25/10/20	1,654	1,670	1,652	1,652	+10	+0.61	90,100	-
[2681]	25/10/17	1,638	1,644	1,628	1,642	-1	-0.06	117,100	-
[2681]	25/10/16	1,647	1,658	1,643	1,643	-4	-0.24	141,700	-
[2681]	25/10/15	1,629	1,653	1,629	1,647	+27	+1.67	145,700	-
[2681]	25/10/14	1,620	1,637	1,609	1,620	-21	-1.28	213,000	-
[2681]	25/10/10	1,637	1,650	1,632	1,641	-8	-0.49	196,400	-
[2681]	25/10/09	1,651	1,657	1,636	1,649	-5	-0.30	186,400	-
[2681]	25/10/08	1,651	1,667	1,651	1,654	-1	-0.06	110,500	-
[2681]	25/10/07	1,641	1,662	1,641	1,655	+5	+0.30	169,000	-
[2681]	25/10/06	1,649	1,654	1,639	1,650	+20	+1.23	185,600	-
[2681]	25/10/03	1,608	1,632	1,607	1,630	+24	+1.49	153,300	-
[2681]	25/10/02	1,621	1,624	1,598	1,606	-5	-0.31	264,800	-
[2681]	25/10/01	1,642	1,653	1,611	1,611	-38	-2.30	262,500	-
[2681]	25/09/30	1,678	1,678	1,648	1,649	-33	-1.96	242,600	-
[2681]	25/09/29	1,712	1,712	1,682	1,682	-39	-2.27	162,200	-
[2681]	25/09/26	1,721	1,731	1,706	1,721	-7	-0.41	155,300	-
[2681]	25/09/25	1,711	1,738	1,709	1,728	+22	+1.29	191,500	-
[2681]	25/09/24	1,689	1,707	1,682	1,706	+17	+1.01	92,800	-
[2681]	25/09/22	1,668	1,699	1,665	1,689	+18	+1.08	107,200	-
[2681]	25/09/19	1,691	1,701	1,667	1,671	-19	-1.12	182,900	-
[2681]	25/09/18	1,706	1,708	1,689	1,690	-15	-0.88	95,400	-
[2681]	25/09/17	1,708	1,716	1,699	1,705	-13	-0.76	98,200	-
[2681]	25/09/16	1,710	1,718	1,694	1,718	+9	+0.53	108,600	-
[2681]	25/09/12	1,713	1,719	1,704	1,709	+6	+0.35	143,000	-
[2681]	25/09/11	1,701	1,709	1,688	1,703	+4	+0.24	141,900	-
[2681]	25/09/10	1,689	1,699	1,676	1,699	+11	+0.65	114,800	-
[2681]	25/09/09	1,693	1,703	1,678	1,688	+8	+0.48	172,000	-
[2681]	25/09/08	1,667	1,683	1,664	1,680	+17	+1.02	109,600	-
[2681]	25/09/05	1,660	1,665	1,650	1,663	+3	+0.18	150,800	-