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
[2819]	26/10/29	2,450	2,495	2,450	2,495	+32.0	+1.30	67,500	24,298,897,408
[2819]	26/10/28	2,513	2,523	2,460	2,463	-71.0	-2.80	30,800	23,987,249,152
[2819]	26/10/27	2,545	2,546	2,526	2,534	-24.0	-0.94	16,400	24,678,719,488
[2819]	26/10/26	2,581	2,587	2,552	2,558	-12.0	-0.47	17,800	24,912,455,680
[2819]	26/10/23	2,597	2,630	2,548	2,570	-27.0	-1.04	23,900	25,029,324,800
[2819]	26/10/22	2,582	2,597	2,579	2,597	+15.0	+0.58	12,000	25,292,279,808
[2819]	26/10/21	2,580	2,590	2,526	2,582	+15.0	+0.58	19,400	25,146,193,920
[2819]	26/10/20	2,560	2,580	2,555	2,567	+6.0	+0.23	15,600	25,000,108,032
[2819]	26/10/19	2,551	2,570	2,545	2,561	+10.0	+0.39	8,800	24,941,674,496
[2819]	26/10/16	2,537	2,560	2,528	2,551	+23.0	+0.91	11,900	24,844,283,904
[2819]	26/10/15	2,489	2,530	2,489	2,528	+13.0	+0.52	14,900	24,620,285,952
[2819]	26/10/14	2,485	2,517	2,481	2,515	+5.0	+0.20	8,900	24,493,678,592
[2819]	26/10/13	2,487	2,510	2,475	2,510	+35.0	+1.41	12,200	24,444,983,296
[2819]	26/10/09	2,450	2,493	2,448	2,475	+25.0	+1.02	21,300	24,104,116,224
[2819]	26/10/08	2,456	2,464	2,448	2,450	-15.0	-0.61	9,600	23,860,639,744
[2819]	26/10/07	2,462	2,478	2,456	2,465	-17.0	-0.68	5,800	24,006,725,632
[2819]	26/10/06	2,450	2,489	2,450	2,482	+9.0	+0.36	6,600	24,172,290,048
[2819]	26/10/05	2,449	2,474	2,443	2,473	+22.0	+0.90	8,200	24,084,637,696
[2819]	26/10/02	2,469	2,475	2,449	2,451	-25.0	-1.01	11,600	23,870,380,032
[2819]	26/10/01	2,488	2,489	2,471	2,476	-12.0	-0.48	13,400	24,113,856,512
[2819]	26/09/30	2,471	2,490	2,456	2,488	+17.0	+0.69	9,400	24,230,723,584
[2819]	26/09/29	2,493	2,501	2,470	2,471	-47.0	-1.87	15,600	24,065,161,216
[2819]	26/09/28	2,516	2,526	2,510	2,518	+2.0	+0.08	12,400	24,522,895,360
[2819]	26/09/25	2,484	2,520	2,484	2,516	+32.0	+1.29	8,300	24,503,416,832
[2819]	26/09/24	2,515	2,515	2,484	2,484	-31.0	-1.23	14,200	24,191,768,576
[2819]	26/09/18	2,506	2,517	2,506	2,515	+3.0	+0.12	4,800	24,493,678,592
[2819]	26/09/17	2,489	2,517	2,489	2,512	+16.0	+0.64	10,000	24,464,461,824
[2819]	26/09/16	2,461	2,496	2,461	2,496	+19.0	+0.77	6,900	24,308,635,648
[2819]	26/09/15	2,447	2,484	2,447	2,477	+14.0	+0.57	6,300	24,123,594,752
[2819]	26/09/14	2,445	2,486	2,445	2,463	+33.0	+1.36	7,200	23,987,249,152
[2819]	26/09/11	2,450	2,453	2,425	2,430	-29.0	-1.18	17,500	23,665,860,608
[2819]	26/09/10	2,469	2,475	2,457	2,459	-16.0	-0.65	9,900	23,948,292,096
[2819]	26/09/09	2,497	2,497	2,475	2,475	-25.0	-1.00	14,200	24,104,116,224
[2819]	26/09/08	2,500	2,515	2,500	2,500	-18.0	-0.71	10,500	24,347,592,704
[2819]	26/09/07	2,532	2,534	2,514	2,518	-30.0	-1.18	13,500	24,522,895,360
[2819]	26/09/04	2,537	2,554	2,528	2,548	+11.0	+0.43	8,200	24,815,067,136
[2819]	26/09/03	2,532	2,554	2,530	2,537	-2.0	-0.08	5,800	24,707,936,256
[2819]	26/09/02	2,540	2,568	2,539	2,539	-9.0	-0.35	9,500	24,727,414,784
[2819]	26/09/01	2,561	2,587	2,548	2,548	-24.0	-0.93	18,300	24,815,067,136
[2819]	26/08/31	2,570	2,590	2,560	2,572	-10.0	-0.39	9,900	25,048,803,328
[2819]	26/08/28	2,580	2,589	2,550	2,582	-12.0	-0.46	19,200	25,146,193,920
[2819]	26/08/27	2,623	2,623	2,587	2,594	-29.0	-1.11	8,300	25,263,060,992
[2819]	26/08/26	2,614	2,627	2,614	2,623	+9.0	+0.34	5,000	25,545,494,528
[2819]	26/08/25	2,602	2,642	2,580	2,614	+7.0	+0.27	20,800	25,457,842,176
[2819]	26/08/24	2,600	2,619	2,581	2,607	+5.0	+0.19	15,200	25,389,670,400
[2819]	26/08/21	2,571	2,614	2,571	2,602	-19.0	-0.72	11,800	25,340,975,104
[2819]	26/08/20	2,577	2,621	2,564	2,621	+49.0	+1.91	21,700	25,526,016,000
[2819]	26/08/19	2,544	2,572	2,529	2,572	+24.0	+0.94	18,200	25,048,803,328
[2819]	26/08/18	2,528	2,556	2,512	2,548	+20.0	+0.79	16,900	24,815,067,136
[2819]	26/08/17	2,513	2,534	2,502	2,528	+14.0	+0.56	11,200	24,620,285,952
[2819]	26/08/14	2,461	2,514	2,461	2,514	+37.0	+1.49	11,600	24,483,938,304
[2819]	26/08/13	2,464	2,494	2,464	2,477	0	+0.00	8,000	24,123,594,752
[2819]	26/08/12	2,505	2,505	2,464	2,477	-26.0	-1.04	9,800	24,123,594,752
[2819]	26/08/10	2,502	2,525	2,495	2,503	+4.0	+0.16	8,800	24,376,809,472
[2819]	26/08/07	2,439	2,500	2,439	2,499	+34.0	+1.38	22,400	24,337,854,464
[2819]	26/08/06	2,444	2,492	2,417	2,465	+43.0	+1.78	13,900	24,006,725,632
[2819]	26/08/05	2,412	2,432	2,412	2,422	+8.0	+0.33	8,100	23,587,948,544
[2819]	26/08/04	2,446	2,446	2,414	2,414	-39.0	-1.59	11,000	23,510,034,432
[2819]	26/08/03	2,468	2,473	2,446	2,453	-12.0	-0.49	11,200	23,889,858,560
[2819]	26/07/31	2,540	2,540	2,465	2,465	-58.0	-2.30	13,200	24,006,725,632
[2819]	26/07/30	2,524	2,542	2,513	2,523	-51.0	-1.98	13,500	24,571,590,656
[2819]	26/07/29	2,513	2,576	2,513	2,574	+61.0	+2.43	17,100	25,068,281,856
[2819]	26/07/28	2,524	2,540	2,513	2,513	-11.0	-0.44	12,900	24,474,200,064
[2819]	26/07/27	2,508	2,525	2,501	2,524	+33.0	+1.32	12,000	24,581,328,896
[2819]	26/07/24	2,508	2,508	2,464	2,491	-17.0	-0.68	7,300	24,259,940,352
[2819]	26/07/23	2,518	2,521	2,493	2,508	-10.0	-0.40	4,100	24,425,504,768
[2819]	26/07/22	2,516	2,519	2,485	2,518	+7.0	+0.28	9,200	24,522,895,360
[2819]	26/07/21	2,500	2,519	2,495	2,511	+26.0	+1.05	12,800	24,454,721,536
[2819]	26/07/17	2,460	2,495	2,460	2,485	+25	+1.02	6,300	-
[2819]	26/07/16	2,462	2,477	2,460	2,460	-10	-0.40	4,600	-
[2819]	26/07/15	2,474	2,480	2,462	2,470	+9	+0.37	4,900	-
[2819]	26/07/14	2,497	2,504	2,461	2,461	-18	-0.73	7,800	-
[2819]	26/07/13	2,487	2,495	2,475	2,479	-8	-0.32	3,900	-
[2819]	26/07/10	2,496	2,496	2,471	2,487	+17	+0.69	5,200	-
[2819]	26/07/09	2,485	2,496	2,464	2,470	-18	-0.72	6,600	-
[2819]	26/07/08	2,455	2,494	2,455	2,488	+33	+1.34	9,600	-
[2819]	26/07/07	2,442	2,460	2,426	2,455	+35	+1.45	7,700	-
[2819]	26/07/06	2,433	2,450	2,420	2,420	0	0.00	8,500	-
[2819]	26/07/03	2,434	2,456	2,420	2,420	-14	-0.58	8,600	-
[2819]	26/07/02	2,440	2,449	2,418	2,434	+19	+0.79	7,400	-
[2819]	26/07/01	2,429	2,430	2,414	2,415	-1	-0.04	4,600	-
[2819]	26/06/30	2,431	2,443	2,410	2,416	-14	-0.58	9,400	-
[2819]	26/06/29	2,405	2,430	2,404	2,430	+49	+2.06	15,100	-
[2819]	26/06/26	2,381	2,405	2,373	2,381	+10	+0.42	9,100	-
[2819]	26/06/25	2,385	2,402	2,371	2,371	-24	-1.00	13,500	-
[2819]	26/06/24	2,390	2,416	2,385	2,395	+4	+0.17	6,900	-
[2819]	26/06/23	2,390	2,410	2,370	2,391	+10	+0.42	5,500	-
[2819]	26/06/22	2,390	2,400	2,359	2,381	-9	-0.38	7,500	-
[2819]	26/06/19	2,405	2,405	2,377	2,390	-12	-0.50	11,200	-
[2819]	26/06/18	2,400	2,404	2,381	2,402	+9	+0.38	8,200	-
[2819]	26/06/17	2,373	2,398	2,373	2,393	+25	+1.06	11,300	-
[2819]	26/06/16	2,381	2,390	2,357	2,368	-13	-0.55	10,600	-
[2819]	26/06/15	2,392	2,396	2,378	2,381	+2	+0.08	12,300	-
[2819]	26/06/12	2,378	2,390	2,365	2,379	-1	-0.04	12,200	-
[2819]	26/06/11	2,370	2,380	2,354	2,380	+10	+0.42	6,100	-
[2819]	26/06/10	2,346	2,376	2,344	2,370	+26	+1.11	12,000	-
[2819]	26/06/09	2,364	2,376	2,337	2,344	-35	-1.47	13,000	-
[2819]	26/06/08	2,353	2,396	2,353	2,379	+2	+0.08	15,500	-
[2819]	26/06/05	2,355	2,387	2,351	2,377	+22	+0.93	8,000	-
[2819]	26/06/04	2,354	2,373	2,352	2,355	-13	-0.55	4,400	-
[2819]	26/06/03	2,330	2,369	2,330	2,368	+29	+1.24	10,300	-
[2819]	26/06/02	2,330	2,354	2,308	2,339	+7	+0.30	23,200	-
[2819]	26/06/01	2,385	2,385	2,332	2,332	-55	-2.30	24,600	-
[2819]	26/05/29	2,408	2,420	2,387	2,387	-13	-0.54	9,500	-
[2819]	26/05/28	2,411	2,414	2,388	2,400	-30	-1.23	17,200	-
[2819]	26/05/27	2,404	2,430	2,385	2,430	+26	+1.08	14,200	-
[2819]	26/05/26	2,380	2,407	2,378	2,404	+24	+1.01	14,000	-
[2819]	26/05/25	2,420	2,420	2,380	2,380	-38	-1.57	25,000	-
[2819]	26/05/22	2,429	2,429	2,405	2,418	-11.0	-0.45	18,500	-
[2819]	26/05/21	2,449	2,449	2,429	2,429	-4.0	-0.16	8,100	-
[2819]	26/05/20	2,448	2,465	2,427	2,433	-14.0	-0.57	17,200	-
[2819]	26/05/19	2,448	2,485	2,447	2,447	+24.0	+0.99	19,100	-
[2819]	26/05/18	2,520	2,520	2,416	2,423	-96.0	-3.81	46,700	-
[2819]	26/05/15	2,511	2,528	2,500	2,519	+8.0	+0.32	8,400	-
[2819]	26/05/14	2,511	2,514	2,495	2,511	0	+0.00	4,700	-
[2819]	26/05/13	2,518	2,524	2,509	2,511	-7.0	-0.28	4,000	-
[2819]	26/05/12	2,512	2,519	2,508	2,518	+14.0	+0.56	4,000	-
[2819]	26/05/11	2,505	2,511	2,498	2,504	-1.0	-0.04	12,400	-
[2819]	26/05/08	2,501	2,521	2,496	2,505	-2.0	-0.08	10,400	-
[2819]	26/05/07	2,513	2,516	2,501	2,507	0	+0.00	8,100	-
[2819]	26/05/01	2,520	2,520	2,491	2,507	-13.0	-0.52	13,400	-
[2819]	26/04/30	2,518	2,522	2,506	2,520	+14.0	+0.56	14,600	-
[2819]	26/04/28	2,480	2,506	2,472	2,506	+39.0	+1.58	16,400	-
[2819]	26/04/27	2,480	2,480	2,463	2,467	-13	-0.52	18,600	-
[2819]	26/04/24	2,500	2,500	2,480	2,480	-10	-0.40	17,400	-
[2819]	26/04/23	2,505	2,509	2,490	2,490	-15	-0.60	15,300	-
[2819]	26/04/22	2,549	2,549	2,505	2,505	-23	-0.91	11,600	-
[2819]	26/04/21	2,543	2,549	2,528	2,528	-13	-0.51	11,900	-
[2819]	26/04/20	2,528	2,552	2,524	2,541	+13	+0.51	13,700	-
[2819]	26/04/17	2,524	2,531	2,522	2,528	+8	+0.32	4,200	-
[2819]	26/04/16	2,532	2,547	2,514	2,520	-18	-0.71	12,300	-
[2819]	26/04/15	2,550	2,550	2,531	2,538	+11	+0.44	10,400	-
[2819]	26/04/14	2,551	2,556	2,527	2,527	-24	-0.94	8,600	-
[2819]	26/04/13	2,563	2,577	2,545	2,551	-12	-0.47	9,600	-
[2819]	26/04/10	2,607	2,607	2,563	2,563	-25	-0.97	7,300	-
[2819]	26/04/09	2,596	2,626	2,588	2,588	-10	-0.38	9,200	-
[2819]	26/04/08	2,603	2,603	2,572	2,598	+27	+1.05	15,200	-
[2819]	26/04/07	2,588	2,602	2,567	2,571	-14	-0.54	13,000	-
[2819]	26/04/06	2,584	2,593	2,582	2,585	+1	+0.04	7,200	-
[2819]	26/04/03	2,582	2,584	2,574	2,584	+15	+0.58	7,000	-
[2819]	26/04/02	2,581	2,587	2,560	2,569	-12	-0.46	13,700	-
[2819]	26/04/01	2,574	2,582	2,550	2,581	+30	+1.18	11,300	-
[2819]	26/03/31	2,550	2,575	2,544	2,551	+5	+0.20	11,800	-
[2819]	26/03/30	2,520	2,550	2,512	2,546	-32	-1.24	35,700	-
[2819]	26/03/27	2,588	2,623	2,578	2,578	-16	-0.62	77,900	-
[2819]	26/03/26	2,580	2,595	2,573	2,594	+14	+0.54	22,700	-
[2819]	26/03/25	2,577	2,592	2,570	2,580	+15	+0.58	27,800	-
[2819]	26/03/24	2,540	2,565	2,540	2,565	+51	+2.03	21,200	-
[2819]	26/03/23	2,552	2,556	2,511	2,514	-51	-1.99	44,100	-
[2819]	26/03/19	2,581	2,592	2,565	2,565	-30	-1.16	16,000	-
[2819]	26/03/18	2,579	2,595	2,579	2,595	+16	+0.62	19,000	-
[2819]	26/03/17	2,585	2,592	2,571	2,579	-6	-0.23	12,900	-
[2819]	26/03/16	2,574	2,586	2,570	2,585	+15	+0.58	12,400	-
[2819]	26/03/13	2,580	2,592	2,562	2,570	-33	-1.27	24,600	-
[2819]	26/03/12	2,600	2,608	2,591	2,603	+3	+0.12	16,500	-
[2819]	26/03/11	2,605	2,614	2,588	2,600	-5	-0.19	18,100	-
[2819]	26/03/10	2,614	2,614	2,588	2,605	+8	+0.31	16,700	-
[2819]	26/03/09	2,620	2,663	2,586	2,597	-67	-2.52	42,100	-
[2819]	26/03/06	2,666	2,673	2,650	2,664	-24	-0.89	12,400	-
[2819]	26/03/05	2,679	2,714	2,660	2,688	+47	+1.78	20,300	-
[2819]	26/03/04	2,650	2,679	2,610	2,641	-38	-1.42	23,600	-
[2819]	26/03/03	2,732	2,745	2,678	2,679	-53	-1.94	24,800	-
[2819]	26/03/02	2,724	2,747	2,712	2,732	-16	-0.58	14,700	-
[2819]	26/02/27	2,711	2,753	2,711	2,748	+37	+1.36	12,400	-
[2819]	26/02/26	2,702	2,734	2,702	2,711	+10	+0.37	6,700	-
[2819]	26/02/25	2,701	2,719	2,701	2,701	-4	-0.15	11,900	-
[2819]	26/02/24	2,710	2,739	2,701	2,705	+4	+0.15	10,300	-
[2819]	26/02/20	2,726	2,726	2,701	2,701	-39	-1.42	9,300	-
[2819]	26/02/19	2,726	2,740	2,715	2,740	-8	-0.29	9,600	-
[2819]	26/02/18	2,752	2,759	2,733	2,748	-4	-0.15	7,400	-
[2819]	26/02/17	2,709	2,765	2,709	2,752	+32	+1.18	9,400	-
[2819]	26/02/16	2,725	2,728	2,710	2,720	-6	-0.22	7,800	-
[2819]	26/02/13	2,750	2,752	2,707	2,726	-27	-0.98	13,700	-
[2819]	26/02/12	2,761	2,782	2,747	2,753	-7	-0.25	11,600	-
[2819]	26/02/10	2,784	2,812	2,750	2,760	-39	-1.39	17,800	-
[2819]	26/02/09	2,800	2,836	2,750	2,799	+88	+3.25	35,600	-
[2819]	26/02/06	2,654	2,712	2,650	2,711	+24	+0.89	14,200	-
[2819]	26/02/05	2,699	2,716	2,654	2,687	0	0.00	16,800	-
[2819]	26/02/04	2,620	2,687	2,620	2,687	+34	+1.28	10,600	-
[2819]	26/02/03	2,630	2,660	2,606	2,653	+23	+0.87	10,700	-
[2819]	26/02/02	2,615	2,654	2,615	2,630	+21	+0.80	13,000	-
[2819]	26/01/30	2,553	2,609	2,553	2,609	+56	+2.19	13,300	-
[2819]	26/01/29	2,584	2,585	2,552	2,553	-26	-1.01	9,100	-
[2819]	26/01/28	2,581	2,619	2,565	2,579	-3	-0.12	8,200	-
[2819]	26/01/27	2,609	2,622	2,582	2,582	-39	-1.49	15,100	-
[2819]	26/01/26	2,668	2,668	2,608	2,621	-34	-1.28	10,700	-
[2819]	26/01/23	2,616	2,670	2,616	2,655	+39	+1.49	19,300	-
[2819]	26/01/22	2,600	2,650	2,600	2,616	+17	+0.65	14,400	-
[2819]	26/01/21	2,584	2,606	2,571	2,599	+14	+0.54	16,400	-
[2819]	26/01/20	2,600	2,612	2,580	2,585	-5	-0.19	20,800	-
[2819]	26/01/19	2,566	2,590	2,566	2,590	+34	+1.33	10,800	-
[2819]	26/01/16	2,568	2,570	2,556	2,556	-12	-0.47	6,500	-
[2819]	26/01/15	2,558	2,569	2,556	2,568	+10	+0.39	10,900	-
[2819]	26/01/14	2,535	2,558	2,530	2,558	+21	+0.83	9,600	-
[2819]	26/01/13	2,529	2,550	2,523	2,537	+22	+0.87	17,600	-
[2819]	26/01/09	2,515	2,519	2,511	2,515	-3	-0.12	5,500	-
[2819]	26/01/08	2,512	2,525	2,512	2,518	0	0.00	4,100	-
[2819]	26/01/07	2,511	2,525	2,511	2,518	-2	-0.08	4,200	-
[2819]	26/01/06	2,510	2,520	2,510	2,520	+8	+0.32	6,700	-
[2819]	26/01/05	2,513	2,520	2,512	2,512	+1	+0.04	5,100	-
[2819]	25/12/30	2,519	2,520	2,511	2,511	-8	-0.32	4,500	-
[2819]	25/12/29	2,519	2,520	2,516	2,519	+3	+0.12	4,500	-
[2819]	25/12/26	2,510	2,516	2,509	2,516	+7	+0.28	7,600	-
[2819]	25/12/25	2,515	2,515	2,508	2,509	0	0.00	3,500	-
[2819]	25/12/24	2,512	2,517	2,508	2,509	-3	-0.12	7,000	-
[2819]	25/12/23	2,509	2,519	2,509	2,512	+3	+0.12	4,600	-
[2819]	25/12/22	2,515	2,515	2,509	2,509	-9	-0.36	4,900	-
[2819]	25/12/19	2,515	2,520	2,508	2,518	+6	+0.24	3,500	-
[2819]	25/12/18	2,492	2,514	2,492	2,512	+20	+0.80	9,700	-
[2819]	25/12/17	2,510	2,512	2,492	2,492	-5	-0.20	3,800	-
[2819]	25/12/16	2,492	2,510	2,492	2,497	-6	-0.24	4,600	-
[2819]	25/12/15	2,482	2,503	2,482	2,503	+13	+0.52	8,800	-
[2819]	25/12/12	2,494	2,509	2,479	2,490	+10	+0.40	10,500	-
[2819]	25/12/11	2,516	2,516	2,480	2,480	-27	-1.08	10,300	-
[2819]	25/12/10	2,520	2,521	2,505	2,507	-13	-0.52	8,400	-
[2819]	25/12/09	2,517	2,524	2,516	2,520	+4	+0.16	5,400	-
[2819]	25/12/08	2,513	2,526	2,513	2,516	+3	+0.12	3,700	-
[2819]	25/12/05	2,533	2,533	2,513	2,513	-20	-0.79	4,000	-
[2819]	25/12/04	2,522	2,535	2,522	2,533	+7	+0.28	8,600	-
[2819]	25/12/03	2,551	2,551	2,520	2,526	-25	-0.98	10,100	-
[2819]	25/12/02	2,539	2,556	2,535	2,551	+12	+0.47	7,800	-
[2819]	25/12/01	2,565	2,565	2,539	2,539	-3	-0.12	9,800	-
[2819]	25/11/28	2,545	2,548	2,541	2,542	-4	-0.16	3,700	-
[2819]	25/11/27	2,560	2,561	2,543	2,546	-14	-0.55	7,600	-
[2819]	25/11/26	2,533	2,560	2,533	2,560	+27	+1.07	9,300	-
[2819]	25/11/25	2,511	2,540	2,511	2,533	+27	+1.08	14,900	-
[2819]	25/11/21	2,492	2,506	2,490	2,506	+14	+0.56	7,500	-
[2819]	25/11/20	2,498	2,505	2,490	2,492	-6	-0.24	8,500	-
[2819]	25/11/19	2,510	2,510	2,491	2,498	-12	-0.48	4,900	-
[2819]	25/11/18	2,486	2,510	2,484	2,510	+27	+1.09	6,900	-
[2819]	25/11/17	2,485	2,490	2,478	2,483	+6	+0.24	6,500	-
[2819]	25/11/14	2,476	2,490	2,471	2,477	+4	+0.16	11,400	-
[2819]	25/11/13	2,464	2,475	2,464	2,473	+9	+0.37	5,200	-
[2819]	25/11/12	2,451	2,475	2,451	2,464	+12	+0.49	10,900	-
[2819]	25/11/11	2,456	2,460	2,450	2,452	-3	-0.12	18,300	-
[2819]	25/11/10	2,470	2,479	2,455	2,455	-22	-0.89	13,000	-
[2819]	25/11/07	2,486	2,490	2,455	2,477	+9	+0.36	28,600	-
[2819]	25/11/06	2,460	2,483	2,456	2,468	+8	+0.33	14,700	-
[2819]	25/11/05	2,486	2,500	2,459	2,460	-17	-0.69	12,400	-
[2819]	25/11/04	2,495	2,495	2,475	2,477	-7	-0.28	13,400	-
[2819]	25/10/31	2,496	2,496	2,481	2,484	-1	-0.04	6,400	-
[2819]	25/10/30	2,501	2,511	2,485	2,485	-15	-0.60	14,300	-
[2819]	25/10/29	2,512	2,512	2,500	2,500	-12	-0.48	7,800	-
[2819]	25/10/28	2,520	2,530	2,512	2,512	-16	-0.63	6,000	-
[2819]	25/10/27	2,522	2,528	2,520	2,528	+6	+0.24	5,700	-
[2819]	25/10/24	2,525	2,528	2,512	2,522	-7	-0.28	4,600	-
[2819]	25/10/23	2,512	2,535	2,512	2,529	+17	+0.68	5,300	-
[2819]	25/10/22	2,510	2,523	2,501	2,512	0	0.00	4,000	-
[2819]	25/10/21	2,509	2,520	2,509	2,512	+3	+0.12	3,200	-
[2819]	25/10/20	2,512	2,512	2,500	2,509	+4	+0.16	5,000	-
[2819]	25/10/17	2,505	2,520	2,500	2,505	-14	-0.56	6,000	-
[2819]	25/10/16	2,529	2,531	2,512	2,519	-10	-0.40	4,500	-
[2819]	25/10/15	2,514	2,529	2,504	2,529	+27	+1.08	5,900	-
[2819]	25/10/14	2,515	2,516	2,500	2,502	-15	-0.60	12,200	-
[2819]	25/10/10	2,521	2,528	2,507	2,517	-9	-0.36	10,600	-
[2819]	25/10/09	2,527	2,530	2,521	2,526	+1	+0.04	4,900	-
[2819]	25/10/08	2,532	2,539	2,525	2,525	-10	-0.39	5,200	-
[2819]	25/10/07	2,536	2,546	2,535	2,535	-1	-0.04	4,400	-
[2819]	25/10/06	2,530	2,557	2,530	2,536	+8	+0.32	5,700	-
[2819]	25/10/03	2,522	2,558	2,520	2,528	+3	+0.12	3,800	-
[2819]	25/10/02	2,540	2,549	2,525	2,525	-9	-0.36	5,300	-
[2819]	25/10/01	2,551	2,562	2,531	2,534	-24	-0.94	9,100	-
[2819]	25/09/30	2,565	2,565	2,550	2,558	-7	-0.27	5,500	-
[2819]	25/09/29	2,592	2,592	2,556	2,565	-31	-1.19	5,500	-
[2819]	25/09/26	2,599	2,599	2,580	2,596	-3	-0.12	12,800	-
[2819]	25/09/25	2,597	2,601	2,589	2,599	-1	-0.04	5,800	-
[2819]	25/09/24	2,600	2,612	2,585	2,600	+10	+0.39	9,200	-
[2819]	25/09/22	2,580	2,590	2,576	2,590	+10	+0.39	2,900	-
[2819]	25/09/19	2,576	2,591	2,574	2,580	+3	+0.12	7,900	-
[2819]	25/09/18	2,578	2,580	2,566	2,577	+7	+0.27	4,500	-
[2819]	25/09/17	2,577	2,580	2,562	2,570	-13	-0.50	5,400	-
[2819]	25/09/16	2,577	2,584	2,571	2,583	+6	+0.23	7,200	-
[2819]	25/09/12	2,570	2,583	2,567	2,577	+11	+0.43	7,400	-
[2819]	25/09/11	2,566	2,572	2,566	2,566	-3	-0.12	1,900	-
[2819]	25/09/10	2,566	2,572	2,565	2,569	+3	+0.12	3,800	-
[2819]	25/09/09	2,570	2,571	2,558	2,566	-4	-0.16	4,700	-
[2819]	25/09/08	2,560	2,574	2,556	2,570	+12	+0.47	5,500	-
[2819]	25/09/05	2,564	2,568	2,558	2,558	-10	-0.39	4,100	-