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
[2874]	26/10/30	1,780	1,826	1,652	1,724	-64.0	-3.58	511,000	102,048,096,256
[2874]	26/10/29	1,782	1,788	1,750	1,788	+21.0	+1.19	314,100	105,836,429,312
[2874]	26/10/28	1,831	1,853	1,766	1,767	-64.0	-3.50	156,400	104,593,383,424
[2874]	26/10/27	1,760	1,838	1,742	1,831	+88.0	+5.05	296,000	108,381,708,288
[2874]	26/10/26	1,700	1,743	1,699	1,743	+29.0	+1.69	294,200	103,172,759,552
[2874]	26/10/23	1,741	1,741	1,680	1,714	+3.0	+0.18	413,600	101,456,175,104
[2874]	26/10/22	1,735	1,743	1,711	1,711	-19.0	-1.10	251,100	101,278,597,120
[2874]	26/10/21	1,744	1,750	1,706	1,730	+4.0	+0.23	367,500	102,403,252,224
[2874]	26/10/20	1,744	1,762	1,704	1,726	-22.0	-1.26	296,600	102,166,478,848
[2874]	26/10/19	1,744	1,765	1,725	1,748	-16.0	-0.91	240,500	103,468,720,128
[2874]	26/10/16	1,782	1,815	1,752	1,764	+3.0	+0.17	301,700	104,415,805,440
[2874]	26/10/15	1,765	1,793	1,740	1,761	-5.0	-0.28	377,000	104,238,227,456
[2874]	26/10/14	1,799	1,799	1,742	1,766	-36.0	-2.00	365,900	104,534,188,032
[2874]	26/10/13	1,825	1,861	1,796	1,802	-18.0	-0.99	287,500	106,665,123,840
[2874]	26/10/09	1,835	1,837	1,780	1,820	+5.0	+0.28	367,900	107,730,591,744
[2874]	26/10/08	1,855	1,855	1,801	1,815	-40.0	-2.16	304,600	107,434,631,168
[2874]	26/10/07	1,830	1,869	1,823	1,855	+6.0	+0.32	130,300	109,802,332,160
[2874]	26/10/06	1,869	1,894	1,841	1,849	-31.0	-1.65	172,900	109,447,176,192
[2874]	26/10/05	1,900	1,919	1,865	1,880	+9.0	+0.48	205,800	111,282,151,424
[2874]	26/10/02	1,928	1,928	1,851	1,871	-73.0	-3.76	340,300	110,749,417,472
[2874]	26/10/01	1,988	1,988	1,877	1,944	-61.0	-3.04	476,900	115,070,476,288
[2874]	26/09/30	2,043	2,043	1,993	2,005	-26.0	-1.28	158,100	118,681,223,168
[2874]	26/09/29	2,152	2,152	2,015	2,031	-147.0	-6.75	310,600	120,220,237,824
[2874]	26/09/28	2,192	2,218	2,156	2,178	+11.0	+0.51	364,200	128,921,550,848
[2874]	26/09/25	2,174	2,185	2,143	2,167	-8.0	-0.37	168,000	128,270,434,304
[2874]	26/09/24	2,184	2,194	2,157	2,175	+11.0	+0.51	295,900	128,743,972,864
[2874]	26/09/18	2,174	2,183	2,123	2,164	-15.0	-0.69	135,000	128,092,856,320
[2874]	26/09/17	2,166	2,212	2,164	2,179	+29.0	+1.35	145,100	128,980,746,240
[2874]	26/09/16	2,176	2,203	2,116	2,150	-28.0	-1.29	126,100	127,264,161,792
[2874]	26/09/15	2,216	2,248	2,178	2,178	-22.0	-1.00	132,000	128,921,550,848
[2874]	26/09/14	2,201	2,240	2,167	2,200	-11.0	-0.50	158,600	130,223,792,128
[2874]	26/09/11	2,260	2,285	2,200	2,211	-66.0	-2.90	183,000	130,874,908,672
[2874]	26/09/10	2,188	2,313	2,188	2,277	+88.0	+4.02	271,600	134,781,624,320
[2874]	26/09/09	2,222	2,232	2,188	2,189	-9.0	-0.41	110,800	129,572,667,392
[2874]	26/09/08	2,156	2,218	2,150	2,198	+31.0	+1.43	86,100	130,105,401,344
[2874]	26/09/07	2,157	2,173	2,130	2,167	+5.0	+0.23	108,400	128,270,434,304
[2874]	26/09/04	2,180	2,205	2,151	2,162	-40.0	-1.82	128,900	127,974,473,728
[2874]	26/09/03	2,220	2,245	2,192	2,202	+5.0	+0.23	105,900	130,342,174,720
[2874]	26/09/02	2,150	2,227	2,140	2,197	+24.0	+1.10	149,400	130,046,214,144
[2874]	26/09/01	2,194	2,215	2,157	2,173	-28.0	-1.27	160,800	128,625,590,272
[2874]	26/08/31	2,240	2,240	2,196	2,201	-23.0	-1.03	100,300	130,282,979,328
[2874]	26/08/28	2,200	2,251	2,194	2,224	+27.0	+1.23	113,800	131,644,416,000
[2874]	26/08/27	2,180	2,205	2,147	2,197	+30.0	+1.38	112,400	130,046,214,144
[2874]	26/08/26	2,117	2,182	2,099	2,167	+54.0	+2.56	157,700	128,270,434,304
[2874]	26/08/25	2,143	2,151	2,096	2,113	-16.0	-0.75	100,800	125,074,030,592
[2874]	26/08/24	2,102	2,150	2,080	2,129	+27.0	+1.28	118,700	126,021,115,904
[2874]	26/08/21	2,168	2,168	2,070	2,102	-72.0	-3.31	188,800	124,422,914,048
[2874]	26/08/20	2,168	2,188	2,141	2,174	+1.0	+0.05	123,200	128,684,785,664
[2874]	26/08/19	2,248	2,274	2,135	2,173	-59.0	-2.64	304,700	128,531,128,320
[2874]	26/08/18	2,110	2,233	2,098	2,232	+128.0	+6.08	306,500	132,020,928,512
[2874]	26/08/17	2,070	2,164	2,045	2,104	-6.0	-0.28	366,700	124,449,832,960
[2874]	26/08/14	2,073	2,140	2,003	2,110	+34.0	+1.64	617,800	124,804,726,784
[2874]	26/08/13	2,070	2,090	2,055	2,076	+20.0	+0.97	135,500	122,793,656,320
[2874]	26/08/12	2,073	2,074	2,030	2,056	-17.0	-0.82	157,400	121,610,674,176
[2874]	26/08/10	2,102	2,102	2,012	2,073	-44.0	-2.08	198,200	122,616,209,408
[2874]	26/08/07	2,158	2,175	2,100	2,117	-11.0	-0.52	139,700	125,218,775,040
[2874]	26/08/06	2,112	2,128	2,062	2,128	+56.0	+2.70	122,000	125,869,416,448
[2874]	26/08/05	2,065	2,100	2,020	2,072	+51.0	+2.52	229,700	122,557,063,168
[2874]	26/08/04	2,069	2,075	2,006	2,021	-55.0	-2.65	188,600	119,540,449,280
[2874]	26/08/03	2,125	2,125	2,024	2,076	-58.0	-2.72	330,600	122,793,656,320
[2874]	26/07/31	2,141	2,154	2,083	2,134	-10.0	-0.47	180,200	126,224,310,272
[2874]	26/07/30	2,170	2,180	2,140	2,144	-40.0	-1.83	159,800	126,815,797,248
[2874]	26/07/29	2,128	2,209	2,113	2,184	+56.0	+2.63	214,700	129,181,761,536
[2874]	26/07/28	2,154	2,169	2,092	2,128	-33.0	-1.53	176,800	125,869,416,448
[2874]	26/07/27	2,156	2,171	2,108	2,161	+9.0	+0.42	134,500	127,821,332,480
[2874]	26/07/24	2,024	2,180	1,991	2,152	-22.0	-1.01	348,700	127,288,991,744
[2874]	26/07/23	2,215	2,232	2,147	2,174	-66.0	-2.95	183,900	128,590,274,560
[2874]	26/07/22	2,300	2,300	2,215	2,240	-26.0	-1.15	188,900	132,494,114,816
[2874]	26/07/21	2,250	2,278	2,230	2,266	+56.0	+2.53	216,900	134,031,998,976
[2874]	26/07/17	2,164	2,292	2,163	2,210	+41	+1.89	305,000	-
[2874]	26/07/16	2,309	2,309	2,156	2,169	-121	-5.28	309,700	-
[2874]	26/07/15	2,230	2,306	2,190	2,290	+106	+4.85	278,600	-
[2874]	26/07/14	2,129	2,230	2,091	2,184	+99	+4.75	237,200	-
[2874]	26/07/13	2,099	2,172	2,062	2,085	+20	+0.97	184,600	-
[2874]	26/07/10	2,094	2,134	2,029	2,065	-30	-1.43	179,300	-
[2874]	26/07/09	2,091	2,148	2,070	2,095	+27	+1.31	261,700	-
[2874]	26/07/08	1,992	2,097	1,991	2,068	+29	+1.42	165,200	-
[2874]	26/07/07	2,060	2,080	1,998	2,039	-39	-1.88	199,100	-
[2874]	26/07/06	2,045	2,088	2,045	2,078	+33	+1.61	131,200	-
[2874]	26/07/03	2,033	2,073	2,025	2,045	+15	+0.74	151,200	-
[2874]	26/07/02	2,003	2,062	2,003	2,030	+47	+2.37	167,900	-
[2874]	26/07/01	2,075	2,084	1,975	1,983	-101	-4.85	192,400	-
[2874]	26/06/30	2,070	2,113	2,055	2,084	+14	+0.68	155,300	-
[2874]	26/06/29	2,020	2,087	2,001	2,070	+74	+3.71	238,700	-
[2874]	26/06/26	2,005	2,043	1,968	1,996	+31	+1.58	208,800	-
[2874]	26/06/25	2,005	2,005	1,927	1,965	-25	-1.26	241,400	-
[2874]	26/06/24	1,967	2,055	1,961	1,990	+24	+1.22	313,000	-
[2874]	26/06/23	1,915	1,997	1,893	1,966	+75	+3.97	255,500	-
[2874]	26/06/22	1,877	1,950	1,870	1,891	+14	+0.75	269,400	-
[2874]	26/06/19	1,818	1,909	1,818	1,877	+72	+3.99	262,200	-
[2874]	26/06/18	1,782	1,837	1,780	1,805	+3	+0.17	183,300	-
[2874]	26/06/17	1,840	1,860	1,802	1,802	-33	-1.80	155,100	-
[2874]	26/06/16	1,780	1,855	1,753	1,835	+67	+3.79	238,300	-
[2874]	26/06/15	1,853	1,864	1,761	1,768	-89	-4.79	274,500	-
[2874]	26/06/12	1,919	1,939	1,849	1,857	-63	-3.28	272,500	-
[2874]	26/06/11	1,926	1,936	1,867	1,920	-14	-0.72	169,600	-
[2874]	26/06/10	1,910	1,953	1,885	1,934	+13	+0.68	262,300	-
[2874]	26/06/09	1,991	2,010	1,914	1,921	-74	-3.71	296,600	-
[2874]	26/06/08	2,000	2,014	1,900	1,995	-70	-3.39	437,500	-
[2874]	26/06/05	2,286	2,304	2,055	2,065	-207	-9.11	418,200	-
[2874]	26/06/04	2,512	2,552	2,237	2,272	-232	-9.27	306,900	-
[2874]	26/06/03	2,487	2,512	2,418	2,504	+47	+1.91	237,200	-
[2874]	26/06/02	2,458	2,552	2,407	2,457	-51	-2.03	286,300	-
[2874]	26/06/01	2,599	2,614	2,508	2,508	-92	-3.54	237,000	-
[2874]	26/05/29	2,670	2,670	2,585	2,600	-25	-0.95	242,200	-
[2874]	26/05/28	2,625	2,669	2,564	2,625	+2	+0.08	319,000	-
[2874]	26/05/27	2,650	2,681	2,566	2,623	+20	+0.77	239,500	-
[2874]	26/05/26	2,601	2,660	2,529	2,603	-48	-1.81	267,800	-
[2874]	26/05/25	2,533	2,667	2,514	2,651	+132	+5.24	343,700	-
[2874]	26/05/22	2,635	2,644	2,467	2,519	-126	-4.76	412,000	-
[2874]	26/05/21	2,562	2,713	2,506	2,645	+83	+3.24	565,500	-
[2874]	26/05/20	2,335	2,562	2,332	2,562	+277	+12.12	745,000	-
[2874]	26/05/19	2,180	2,285	2,166	2,285	+147	+6.88	456,100	-
[2874]	26/05/18	1,964	2,183	1,935	2,138	+155	+7.82	655,200	-
[2874]	26/05/15	1,707	1,983	1,680	1,983	+259	+15.02	440,700	-
[2874]	26/05/14	1,713	1,730	1,700	1,724	+24	+1.41	90,700	-
[2874]	26/05/13	1,732	1,735	1,690	1,700	-28	-1.62	93,100	-
[2874]	26/05/12	1,745	1,761	1,723	1,728	+11	+0.64	118,100	-
[2874]	26/05/11	1,702	1,740	1,700	1,717	+11	+0.64	128,400	-
[2874]	26/05/08	1,703	1,729	1,683	1,706	+6	+0.35	195,100	-
[2874]	26/05/07	1,662	1,704	1,662	1,700	+47	+2.84	175,000	-
[2874]	26/05/01	1,659	1,659	1,625	1,653	0	0.00	106,000	-
[2874]	26/04/30	1,637	1,691	1,632	1,653	+19	+1.16	184,100	-
[2874]	26/04/28	1,611	1,634	1,589	1,634	+6	+0.37	409,200	-
[2874]	26/04/27	1,634	1,649	1,621	1,628	-6	-0.37	153,900	-
[2874]	26/04/24	1,603	1,639	1,593	1,634	+24	+1.49	105,500	-
[2874]	26/04/23	1,590	1,615	1,589	1,610	-2	-0.12	104,200	-
[2874]	26/04/22	1,675	1,675	1,592	1,612	-69	-4.10	168,100	-
[2874]	26/04/21	1,698	1,698	1,661	1,681	-17	-1.00	102,500	-
[2874]	26/04/20	1,718	1,718	1,690	1,698	-3	-0.18	101,400	-
[2874]	26/04/17	1,709	1,729	1,694	1,701	+1	+0.06	121,300	-
[2874]	26/04/16	1,690	1,713	1,688	1,700	+16	+0.95	120,500	-
[2874]	26/04/15	1,639	1,687	1,639	1,684	+39	+2.37	158,700	-
[2874]	26/04/14	1,670	1,679	1,631	1,645	-27	-1.61	151,500	-
[2874]	26/04/13	1,638	1,676	1,630	1,672	+10	+0.60	160,200	-
[2874]	26/04/10	1,664	1,684	1,648	1,662	+5	+0.30	151,200	-
[2874]	26/04/09	1,646	1,684	1,640	1,657	+17	+1.04	150,500	-
[2874]	26/04/08	1,630	1,647	1,613	1,640	+48	+3.02	166,200	-
[2874]	26/04/07	1,584	1,617	1,584	1,592	+8	+0.51	95,400	-
[2874]	26/04/06	1,599	1,614	1,581	1,584	-15	-0.94	84,600	-
[2874]	26/04/03	1,597	1,619	1,587	1,599	+9	+0.57	76,600	-
[2874]	26/04/02	1,611	1,628	1,590	1,590	-20	-1.24	69,100	-
[2874]	26/04/01	1,581	1,610	1,570	1,610	+69	+4.48	117,200	-
[2874]	26/03/31	1,561	1,579	1,526	1,541	-38	-2.41	146,000	-
[2874]	26/03/30	1,596	1,608	1,564	1,579	-69	-4.19	196,600	-
[2874]	26/03/27	1,635	1,659	1,625	1,648	+28	+1.73	226,900	-
[2874]	26/03/26	1,601	1,620	1,591	1,620	+6	+0.37	132,000	-
[2874]	26/03/25	1,576	1,619	1,576	1,614	+64	+4.13	169,300	-
[2874]	26/03/24	1,527	1,550	1,516	1,550	+51	+3.40	132,800	-
[2874]	26/03/23	1,500	1,513	1,487	1,499	-15	-0.99	116,900	-
[2874]	26/03/19	1,518	1,525	1,500	1,514	-10	-0.66	143,100	-
[2874]	26/03/18	1,479	1,533	1,479	1,524	+46	+3.11	108,700	-
[2874]	26/03/17	1,498	1,518	1,478	1,478	-17	-1.14	140,600	-
[2874]	26/03/16	1,482	1,516	1,470	1,495	+28	+1.91	123,500	-
[2874]	26/03/13	1,489	1,503	1,466	1,467	-21	-1.41	128,500	-
[2874]	26/03/12	1,532	1,535	1,482	1,488	-37	-2.43	152,700	-
[2874]	26/03/11	1,530	1,563	1,525	1,525	+24	+1.60	127,200	-
[2874]	26/03/10	1,497	1,528	1,477	1,501	+25	+1.69	133,700	-
[2874]	26/03/09	1,429	1,494	1,426	1,476	-13	-0.87	137,400	-
[2874]	26/03/06	1,463	1,499	1,424	1,489	+16	+1.09	159,000	-
[2874]	26/03/05	1,474	1,492	1,460	1,473	+25	+1.73	179,400	-
[2874]	26/03/04	1,426	1,458	1,405	1,448	-25	-1.70	193,700	-
[2874]	26/03/03	1,457	1,497	1,442	1,473	+3	+0.20	210,900	-
[2874]	26/03/02	1,430	1,478	1,415	1,470	+40	+2.80	198,300	-
[2874]	26/02/27	1,420	1,437	1,418	1,430	0	0.00	115,600	-
[2874]	26/02/26	1,446	1,464	1,426	1,430	-21	-1.45	95,400	-
[2874]	26/02/25	1,450	1,465	1,436	1,451	+6	+0.42	129,100	-
[2874]	26/02/24	1,432	1,455	1,415	1,445	+27	+1.90	119,000	-
[2874]	26/02/20	1,456	1,456	1,401	1,418	-39	-2.68	126,700	-
[2874]	26/02/19	1,460	1,464	1,431	1,457	-13	-0.88	138,100	-
[2874]	26/02/18	1,461	1,492	1,453	1,470	+19	+1.31	149,900	-
[2874]	26/02/17	1,486	1,527	1,445	1,451	-63	-4.16	178,300	-
[2874]	26/02/16	1,492	1,554	1,475	1,514	+21	+1.41	246,300	-
[2874]	26/02/13	1,396	1,527	1,382	1,493	+103	+7.41	412,300	-
[2874]	26/02/12	1,372	1,396	1,372	1,390	+18	+1.31	218,000	-
[2874]	26/02/10	1,380	1,398	1,367	1,372	-5	-0.36	155,500	-
[2874]	26/02/09	1,370	1,380	1,356	1,377	+35	+2.61	108,900	-
[2874]	26/02/06	1,345	1,345	1,309	1,342	+8	+0.60	147,700	-
[2874]	26/02/05	1,350	1,366	1,326	1,334	+3	+0.23	193,300	-
[2874]	26/02/04	1,303	1,343	1,291	1,331	+36	+2.78	172,300	-
[2874]	26/02/03	1,290	1,297	1,256	1,295	+18	+1.41	192,600	-
[2874]	26/02/02	1,273	1,308	1,267	1,277	+11	+0.87	211,100	-
[2874]	26/01/30	1,250	1,272	1,239	1,266	+23	+1.85	184,300	-
[2874]	26/01/29	1,214	1,249	1,203	1,243	+22	+1.80	199,500	-
[2874]	26/01/28	1,223	1,227	1,216	1,221	-2	-0.16	146,100	-
[2874]	26/01/27	1,226	1,248	1,219	1,223	-13	-1.05	112,800	-
[2874]	26/01/26	1,217	1,245	1,214	1,236	+11	+0.90	118,000	-
[2874]	26/01/23	1,226	1,242	1,222	1,225	-1	-0.08	116,000	-
[2874]	26/01/22	1,225	1,236	1,225	1,226	+5	+0.41	81,100	-
[2874]	26/01/21	1,229	1,233	1,218	1,221	-20	-1.61	102,400	-
[2874]	26/01/20	1,240	1,247	1,205	1,241	+11	+0.89	217,900	-
[2874]	26/01/19	1,219	1,241	1,210	1,230	+23	+1.91	133,700	-
[2874]	26/01/16	1,219	1,219	1,199	1,207	-21	-1.71	131,500	-
[2874]	26/01/15	1,220	1,234	1,220	1,228	+7	+0.57	92,600	-
[2874]	26/01/14	1,216	1,231	1,215	1,221	+5	+0.41	108,900	-
[2874]	26/01/13	1,221	1,229	1,200	1,216	-4	-0.33	121,900	-
[2874]	26/01/09	1,225	1,238	1,205	1,220	-5	-0.41	132,100	-
[2874]	26/01/08	1,234	1,235	1,220	1,225	+2	+0.16	142,300	-
[2874]	26/01/07	1,260	1,260	1,220	1,223	-43	-3.40	180,600	-
[2874]	26/01/06	1,273	1,285	1,264	1,266	+6	+0.48	142,200	-
[2874]	26/01/05	1,261	1,274	1,237	1,260	-1	-0.08	141,600	-
[2874]	25/12/30	1,288	1,289	1,254	1,261	-27	-2.10	157,200	-
[2874]	25/12/29	1,324	1,325	1,282	1,288	-35	-2.65	140,800	-
[2874]	25/12/26	1,302	1,328	1,302	1,323	+21	+1.61	70,700	-
[2874]	25/12/25	1,309	1,318	1,302	1,302	0	0.00	65,800	-
[2874]	25/12/24	1,300	1,307	1,288	1,302	+15	+1.17	87,100	-
[2874]	25/12/23	1,295	1,306	1,272	1,287	0	0.00	132,400	-
[2874]	25/12/22	1,333	1,333	1,276	1,287	-39	-2.94	147,900	-
[2874]	25/12/19	1,346	1,354	1,316	1,326	-25	-1.85	176,300	-
[2874]	25/12/18	1,349	1,361	1,336	1,351	+16	+1.20	93,500	-
[2874]	25/12/17	1,384	1,384	1,335	1,335	-38	-2.77	85,100	-
[2874]	25/12/16	1,382	1,396	1,373	1,373	-11	-0.79	80,000	-
[2874]	25/12/15	1,385	1,403	1,380	1,384	+4	+0.29	65,600	-
[2874]	25/12/12	1,379	1,389	1,370	1,380	+20	+1.47	95,600	-
[2874]	25/12/11	1,367	1,373	1,353	1,360	-7	-0.51	44,700	-
[2874]	25/12/10	1,362	1,384	1,355	1,367	+17	+1.26	119,700	-
[2874]	25/12/09	1,350	1,386	1,345	1,350	+3	+0.22	131,000	-
[2874]	25/12/08	1,342	1,352	1,330	1,347	+5	+0.37	78,100	-
[2874]	25/12/05	1,343	1,361	1,338	1,342	-1	-0.07	82,800	-
[2874]	25/12/04	1,325	1,347	1,325	1,343	+14	+1.05	73,700	-
[2874]	25/12/03	1,345	1,358	1,325	1,329	-17	-1.26	105,600	-
[2874]	25/12/02	1,336	1,358	1,330	1,346	+10	+0.75	131,000	-
[2874]	25/12/01	1,340	1,383	1,309	1,336	-33	-2.41	221,000	-
[2874]	25/11/28	1,264	1,383	1,261	1,369	+106	+8.39	461,400	-
[2874]	25/11/27	1,263	1,287	1,260	1,263	0	0.00	110,100	-
[2874]	25/11/26	1,260	1,270	1,250	1,263	+15	+1.20	87,100	-
[2874]	25/11/25	1,250	1,263	1,240	1,248	-20	-1.58	78,400	-
[2874]	25/11/21	1,233	1,268	1,232	1,268	+41	+3.34	116,600	-
[2874]	25/11/20	1,243	1,243	1,219	1,227	+7	+0.57	145,800	-
[2874]	25/11/19	1,248	1,269	1,213	1,220	-22	-1.77	156,400	-
[2874]	25/11/18	1,234	1,251	1,224	1,242	+2	+0.16	96,600	-
[2874]	25/11/17	1,210	1,250	1,210	1,240	+29	+2.39	159,200	-
[2874]	25/11/14	1,215	1,226	1,195	1,211	-10	-0.82	144,100	-
[2874]	25/11/13	1,280	1,282	1,171	1,221	-63	-4.91	369,300	-
[2874]	25/11/12	1,280	1,305	1,278	1,284	+5	+0.39	148,500	-
[2874]	25/11/11	1,269	1,279	1,255	1,279	+13	+1.03	86,000	-
[2874]	25/11/10	1,258	1,269	1,249	1,266	+17	+1.36	103,000	-
[2874]	25/11/07	1,243	1,251	1,239	1,249	+8	+0.64	72,500	-
[2874]	25/11/06	1,232	1,254	1,229	1,241	+11	+0.89	140,000	-
[2874]	25/11/05	1,226	1,234	1,206	1,230	-1	-0.08	77,700	-
[2874]	25/11/04	1,203	1,234	1,198	1,231	+5	+0.41	167,600	-
[2874]	25/10/31	1,229	1,229	1,216	1,226	+5	+0.41	93,800	-
[2874]	25/10/30	1,228	1,236	1,211	1,221	-4	-0.33	178,800	-
[2874]	25/10/29	1,222	1,225	1,208	1,225	+3	+0.25	109,900	-
[2874]	25/10/28	1,250	1,254	1,218	1,222	-28	-2.24	76,900	-
[2874]	25/10/27	1,231	1,253	1,231	1,250	+22	+1.79	85,700	-
[2874]	25/10/24	1,241	1,241	1,218	1,228	-21	-1.68	96,600	-
[2874]	25/10/23	1,243	1,255	1,236	1,249	+13	+1.05	153,200	-
[2874]	25/10/22	1,235	1,243	1,229	1,236	-1	-0.08	87,900	-
[2874]	25/10/21	1,245	1,253	1,227	1,237	-4	-0.32	89,800	-
[2874]	25/10/20	1,250	1,258	1,236	1,241	+3	+0.24	116,800	-
[2874]	25/10/17	1,228	1,239	1,223	1,238	+9	+0.73	101,500	-
[2874]	25/10/16	1,223	1,233	1,219	1,229	+19	+1.57	101,600	-
[2874]	25/10/15	1,190	1,218	1,190	1,210	+15	+1.26	106,300	-
[2874]	25/10/14	1,173	1,198	1,171	1,195	+15	+1.27	171,700	-
[2874]	25/10/10	1,186	1,194	1,178	1,180	-18	-1.50	123,300	-
[2874]	25/10/09	1,200	1,215	1,190	1,198	-4	-0.33	115,400	-
[2874]	25/10/08	1,219	1,235	1,197	1,202	-1	-0.08	118,500	-
[2874]	25/10/07	1,219	1,230	1,203	1,203	-16	-1.31	144,200	-
[2874]	25/10/06	1,228	1,230	1,209	1,219	+14	+1.16	127,100	-
[2874]	25/10/03	1,189	1,210	1,189	1,205	+13	+1.09	173,400	-
[2874]	25/10/02	1,181	1,203	1,176	1,192	-8	-0.67	143,800	-
[2874]	25/10/01	1,194	1,200	1,160	1,200	-15	-1.23	302,300	-
[2874]	25/09/30	1,232	1,240	1,215	1,215	-17	-1.38	185,200	-
[2874]	25/09/29	1,215	1,243	1,200	1,232	0	0.00	330,500	-
[2874]	25/09/26	1,212	1,239	1,212	1,232	+9	+0.74	325,200	-
[2874]	25/09/25	1,208	1,228	1,208	1,223	+18	+1.49	267,200	-
[2874]	25/09/24	1,241	1,249	1,198	1,205	-37	-2.98	394,100	-
[2874]	25/09/22	1,277	1,310	1,241	1,242	-57	-4.39	374,800	-
[2874]	25/09/19	1,258	1,299	1,241	1,299	+54	+4.34	674,800	-
[2874]	25/09/18	1,250	1,251	1,214	1,245	+6	+0.48	169,600	-
[2874]	25/09/17	1,260	1,265	1,237	1,239	-19	-1.51	174,400	-
[2874]	25/09/16	1,233	1,266	1,223	1,258	+24	+1.94	224,300	-
[2874]	25/09/12	1,221	1,236	1,211	1,234	+12	+0.98	180,900	-
[2874]	25/09/11	1,215	1,231	1,207	1,222	+12	+0.99	151,100	-
[2874]	25/09/10	1,195	1,223	1,180	1,210	+8	+0.67	150,600	-
[2874]	25/09/09	1,225	1,237	1,202	1,202	-17	-1.39	188,800	-
[2874]	25/09/08	1,212	1,224	1,197	1,219	+11	+0.91	184,300	-
[2874]	25/09/05	1,183	1,210	1,168	1,208	+22	+1.85	205,400	-