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
[5449]	26/10/29	2,287	2,288	2,263	2,280	-11.0	-0.48	133,800	68,214,272,000
[5449]	26/10/28	2,400	2,416	2,291	2,291	-101.0	-4.22	45,800	68,543,373,312
[5449]	26/10/27	2,465	2,467	2,367	2,392	-73.0	-2.96	27,200	71,565,148,160
[5449]	26/10/26	2,450	2,517	2,413	2,465	+34.0	+1.40	39,200	73,749,200,896
[5449]	26/10/23	2,412	2,435	2,373	2,431	+6.0	+0.25	18,900	72,731,967,488
[5449]	26/10/22	2,419	2,432	2,400	2,425	+18.0	+0.75	17,500	72,552,456,192
[5449]	26/10/21	2,382	2,408	2,382	2,407	+37.0	+1.56	11,300	72,013,922,304
[5449]	26/10/20	2,421	2,434	2,363	2,370	-51.0	-2.11	17,400	70,906,937,344
[5449]	26/10/19	2,439	2,440	2,394	2,421	-1.0	-0.04	16,300	72,432,787,456
[5449]	26/10/16	2,366	2,440	2,366	2,422	+49.0	+2.06	26,600	72,462,704,640
[5449]	26/10/15	2,360	2,373	2,347	2,373	+13.0	+0.55	16,500	70,996,697,088
[5449]	26/10/14	2,356	2,382	2,348	2,360	+4.0	+0.17	17,900	70,607,757,312
[5449]	26/10/13	2,335	2,374	2,313	2,356	+35.0	+1.51	25,000	70,488,080,384
[5449]	26/10/09	2,264	2,339	2,264	2,321	+58.0	+2.56	21,600	69,440,929,792
[5449]	26/10/08	2,319	2,319	2,263	2,263	-88.0	-3.74	43,400	67,705,655,296
[5449]	26/10/07	2,385	2,386	2,344	2,351	-69.0	-2.85	29,900	70,338,486,272
[5449]	26/10/06	2,410	2,444	2,386	2,420	0	+0.00	24,900	72,402,870,272
[5449]	26/10/05	2,447	2,457	2,408	2,420	-13.0	-0.53	19,300	72,402,870,272
[5449]	26/10/02	2,450	2,465	2,423	2,433	-17.0	-0.69	15,300	72,791,810,048
[5449]	26/10/01	2,420	2,474	2,395	2,450	+12.0	+0.49	22,500	73,300,426,752
[5449]	26/09/30	2,465	2,478	2,405	2,438	-26.0	-1.06	31,000	72,941,404,160
[5449]	26/09/29	2,589	2,589	2,464	2,464	-137.0	-5.27	33,900	73,719,283,712
[5449]	26/09/28	2,676	2,721	2,601	2,601	-49.0	-1.85	46,100	77,818,126,336
[5449]	26/09/25	2,639	2,700	2,633	2,650	+24.0	+0.91	28,300	79,284,133,888
[5449]	26/09/24	2,561	2,675	2,561	2,626	+65.0	+2.54	41,800	78,566,088,704
[5449]	26/09/18	2,547	2,571	2,530	2,561	-1.0	-0.04	26,300	76,621,381,632
[5449]	26/09/17	2,527	2,570	2,527	2,562	+35.0	+1.39	26,500	76,651,298,816
[5449]	26/09/16	2,541	2,558	2,522	2,527	-24.0	-0.94	14,400	75,604,148,224
[5449]	26/09/15	2,582	2,595	2,551	2,551	-59.0	-2.26	21,600	76,322,193,408
[5449]	26/09/14	2,570	2,610	2,550	2,610	+10.0	+0.38	15,000	78,087,389,184
[5449]	26/09/11	2,523	2,620	2,523	2,600	+27.0	+1.05	21,600	77,788,200,960
[5449]	26/09/10	2,530	2,602	2,530	2,573	+23.0	+0.90	17,800	76,980,404,224
[5449]	26/09/09	2,526	2,599	2,526	2,550	0	+0.00	14,600	76,292,276,224
[5449]	26/09/08	2,599	2,625	2,540	2,550	-62.0	-2.37	32,900	76,292,276,224
[5449]	26/09/07	2,614	2,645	2,612	2,612	-2.0	-0.08	21,900	78,147,223,552
[5449]	26/09/04	2,667	2,698	2,613	2,614	-103.0	-3.79	21,900	78,207,066,112
[5449]	26/09/03	2,704	2,752	2,704	2,717	+13.0	+0.48	18,600	81,288,675,328
[5449]	26/09/02	2,756	2,789	2,634	2,704	-98.0	-3.50	39,700	80,899,735,552
[5449]	26/09/01	2,741	2,820	2,730	2,802	+52.0	+1.89	28,400	83,831,750,656
[5449]	26/08/31	2,851	2,870	2,750	2,750	-125.0	-4.35	21,700	82,275,983,360
[5449]	26/08/28	2,869	2,962	2,850	2,875	-43.0	-1.47	29,000	86,015,803,392
[5449]	26/08/27	2,815	2,940	2,812	2,918	+71.0	+2.49	39,100	87,302,299,648
[5449]	26/08/26	2,655	2,900	2,650	2,847	+192.0	+7.23	42,400	85,178,081,280
[5449]	26/08/25	2,689	2,710	2,653	2,655	-25.0	-0.93	15,100	79,433,719,808
[5449]	26/08/24	2,685	2,720	2,654	2,680	+15.0	+0.56	24,700	80,181,690,368
[5449]	26/08/21	2,673	2,732	2,614	2,665	-54.0	-1.99	31,100	79,732,908,032
[5449]	26/08/20	2,723	2,785	2,685	2,719	+36.0	+1.34	34,400	81,348,509,696
[5449]	26/08/19	2,651	2,722	2,622	2,683	+20.0	+0.75	17,700	80,271,441,920
[5449]	26/08/18	2,647	2,712	2,647	2,663	-1.0	-0.04	15,000	79,673,073,664
[5449]	26/08/17	2,677	2,736	2,642	2,664	-41.0	-1.52	24,700	79,702,990,848
[5449]	26/08/14	2,704	2,720	2,650	2,705	+1.0	+0.04	21,100	80,929,652,736
[5449]	26/08/13	2,711	2,751	2,680	2,704	-43.0	-1.57	28,300	80,899,735,552
[5449]	26/08/12	2,674	2,749	2,674	2,747	+84.0	+3.15	30,700	82,186,231,808
[5449]	26/08/10	2,742	2,770	2,641	2,663	-92.0	-3.34	26,600	79,673,073,664
[5449]	26/08/07	2,800	2,808	2,746	2,755	-22.0	-0.79	28,000	82,425,577,472
[5449]	26/08/06	2,782	2,827	2,673	2,777	+45.0	+1.65	64,200	83,083,788,288
[5449]	26/08/05	2,498	2,770	2,491	2,732	+284.0	+11.60	63,700	81,737,449,472
[5449]	26/08/04	2,350	2,487	2,334	2,448	+80.0	+3.38	62,100	73,240,584,192
[5449]	26/08/03	2,481	2,498	2,314	2,368	-138.0	-5.51	86,100	70,847,102,976
[5449]	26/07/31	2,614	2,620	2,424	2,506	-308.0	-10.95	126,000	74,975,862,784
[5449]	26/07/30	2,874	2,925	2,795	2,814	-61.0	-2.12	71,300	84,190,773,248
[5449]	26/07/29	2,762	2,895	2,722	2,875	+90.0	+3.23	59,000	86,015,803,392
[5449]	26/07/28	2,710	2,785	2,707	2,785	+76.0	+2.81	36,200	83,323,133,952
[5449]	26/07/27	2,671	2,735	2,629	2,709	+60.0	+2.27	45,800	81,049,321,472
[5449]	26/07/24	2,620	2,670	2,590	2,649	+29.0	+1.11	23,400	79,254,208,512
[5449]	26/07/23	2,618	2,621	2,588	2,620	+52.0	+2.02	18,100	78,386,577,408
[5449]	26/07/22	2,600	2,600	2,540	2,568	-13.0	-0.50	18,000	76,830,810,112
[5449]	26/07/21	2,575	2,620	2,563	2,581	+42.0	+1.65	35,300	77,219,749,888
[5449]	26/07/17	2,550	2,589	2,525	2,539	-13	-0.51	19,100	-
[5449]	26/07/16	2,562	2,597	2,547	2,552	+15	+0.59	34,400	-
[5449]	26/07/15	2,486	2,549	2,471	2,537	+51	+2.05	19,000	-
[5449]	26/07/14	2,494	2,560	2,475	2,486	-46	-1.82	19,100	-
[5449]	26/07/13	2,527	2,575	2,511	2,532	+6	+0.24	36,100	-
[5449]	26/07/10	2,500	2,549	2,491	2,526	+48	+1.94	29,600	-
[5449]	26/07/09	2,538	2,544	2,442	2,478	-35	-1.39	22,900	-
[5449]	26/07/08	2,476	2,570	2,476	2,513	+3	+0.12	28,500	-
[5449]	26/07/07	2,390	2,510	2,390	2,510	+105	+4.37	35,100	-
[5449]	26/07/06	2,409	2,422	2,377	2,405	-16	-0.66	38,900	-
[5449]	26/07/03	2,366	2,422	2,345	2,421	+93	+3.99	40,500	-
[5449]	26/07/02	2,285	2,363	2,284	2,328	+63	+2.78	35,900	-
[5449]	26/07/01	2,278	2,294	2,255	2,265	-13	-0.57	25,800	-
[5449]	26/06/30	2,423	2,424	2,264	2,278	-109	-4.57	58,900	-
[5449]	26/06/29	2,391	2,412	2,342	2,387	+96	+4.19	87,900	-
[5449]	26/06/26	2,284	2,326	2,284	2,291	+7	+0.31	26,600	-
[5449]	26/06/25	2,301	2,330	2,284	2,284	-17	-0.74	19,900	-
[5449]	26/06/24	2,365	2,369	2,301	2,301	-30	-1.29	28,700	-
[5449]	26/06/23	2,379	2,380	2,330	2,331	-11	-0.47	29,000	-
[5449]	26/06/22	2,308	2,374	2,308	2,342	-16	-0.68	19,200	-
[5449]	26/06/19	2,314	2,358	2,293	2,358	+72	+3.15	43,200	-
[5449]	26/06/18	2,254	2,342	2,221	2,286	+48	+2.14	99,200	-
[5449]	26/06/17	2,380	2,401	2,238	2,238	-168	-6.98	91,100	-
[5449]	26/06/16	2,399	2,421	2,373	2,406	+5	+0.21	35,700	-
[5449]	26/06/15	2,369	2,441	2,363	2,401	+65	+2.78	72,700	-
[5449]	26/06/12	2,330	2,377	2,320	2,336	+30	+1.30	35,400	-
[5449]	26/06/11	2,300	2,322	2,284	2,306	-15	-0.65	48,800	-
[5449]	26/06/10	2,325	2,365	2,314	2,321	+12	+0.52	30,600	-
[5449]	26/06/09	2,330	2,351	2,287	2,309	+13	+0.57	37,300	-
[5449]	26/06/08	2,260	2,317	2,245	2,296	-62	-2.63	86,400	-
[5449]	26/06/05	2,336	2,416	2,335	2,358	-1	-0.04	58,600	-
[5449]	26/06/04	2,355	2,376	2,280	2,359	-46	-1.91	82,500	-
[5449]	26/06/03	2,321	2,458	2,321	2,405	+84	+3.62	115,900	-
[5449]	26/06/02	2,334	2,399	2,307	2,321	+7	+0.30	66,300	-
[5449]	26/06/01	2,543	2,577	2,305	2,314	-279	-10.76	105,300	-
[5449]	26/05/29	2,585	2,669	2,557	2,593	-4	-0.15	385,300	-
[5449]	26/05/28	2,643	2,680	2,557	2,597	-83	-3.10	33,300	-
[5449]	26/05/27	2,579	2,680	2,552	2,680	+155	+6.14	54,200	-
[5449]	26/05/26	2,508	2,540	2,478	2,525	+17	+0.68	32,900	-
[5449]	26/05/25	2,381	2,508	2,381	2,508	+127	+5.33	53,200	-
[5449]	26/05/22	2,352	2,407	2,325	2,381	+4.0	+0.17	73,500	-
[5449]	26/05/21	2,322	2,388	2,308	2,377	+105.0	+4.62	30,000	-
[5449]	26/05/20	2,245	2,287	2,239	2,272	+9.0	+0.40	34,200	-
[5449]	26/05/19	2,250	2,293	2,245	2,263	+12.0	+0.53	70,200	-
[5449]	26/05/18	2,325	2,372	2,251	2,251	-124.0	-5.22	58,800	-
[5449]	26/05/15	2,393	2,393	2,318	2,375	+32.0	+1.37	34,100	-
[5449]	26/05/14	2,321	2,430	2,311	2,343	+28.0	+1.21	69,700	-
[5449]	26/05/13	2,379	2,454	2,288	2,315	-154.0	-6.24	138,600	-
[5449]	26/05/12	2,597	2,606	2,469	2,469	-86.0	-3.37	57,300	-
[5449]	26/05/11	2,521	2,586	2,505	2,555	+10.0	+0.39	42,300	-
[5449]	26/05/08	2,607	2,610	2,489	2,545	-62.0	-2.38	79,900	-
[5449]	26/05/07	2,518	2,622	2,518	2,607	+89.0	+3.53	65,300	-
[5449]	26/05/01	2,464	2,539	2,429	2,518	+59.0	+2.40	74,600	-
[5449]	26/04/30	2,469	2,485	2,443	2,459	-10.0	-0.41	58,900	-
[5449]	26/04/28	2,368	2,477	2,353	2,469	+151.0	+6.51	103,000	-
[5449]	26/04/27	2,345	2,376	2,306	2,318	+6	+0.26	53,500	-
[5449]	26/04/24	2,300	2,329	2,284	2,312	-3	-0.13	41,200	-
[5449]	26/04/23	2,355	2,370	2,297	2,315	-34	-1.45	51,700	-
[5449]	26/04/22	2,410	2,410	2,348	2,349	-49	-2.04	49,600	-
[5449]	26/04/21	2,453	2,453	2,384	2,398	-30	-1.24	57,500	-
[5449]	26/04/20	2,435	2,458	2,424	2,428	+12	+0.50	72,600	-
[5449]	26/04/17	2,411	2,437	2,383	2,416	+7	+0.29	47,800	-
[5449]	26/04/16	2,440	2,461	2,405	2,409	-41	-1.67	47,800	-
[5449]	26/04/15	2,474	2,484	2,435	2,450	-6	-0.24	40,300	-
[5449]	26/04/14	2,390	2,465	2,368	2,456	+63	+2.63	53,500	-
[5449]	26/04/13	2,459	2,462	2,364	2,393	-88	-3.55	99,000	-
[5449]	26/04/10	2,648	2,648	2,481	2,481	-167	-6.31	82,200	-
[5449]	26/04/09	2,715	2,718	2,648	2,648	-54	-2.00	43,000	-
[5449]	26/04/08	2,700	2,726	2,694	2,702	+23	+0.86	41,700	-
[5449]	26/04/07	2,695	2,714	2,645	2,679	-12	-0.45	27,400	-
[5449]	26/04/06	2,695	2,745	2,665	2,691	-6	-0.22	32,700	-
[5449]	26/04/03	2,708	2,740	2,685	2,697	-18	-0.66	31,600	-
[5449]	26/04/02	2,725	2,756	2,668	2,715	-52	-1.88	66,300	-
[5449]	26/04/01	2,750	2,768	2,719	2,767	+50	+1.84	43,100	-
[5449]	26/03/31	2,705	2,754	2,684	2,717	-44	-1.59	47,100	-
[5449]	26/03/30	2,710	2,761	2,652	2,761	+45	+1.66	40,700	-
[5449]	26/03/27	2,706	2,743	2,698	2,716	+21	+0.78	94,300	-
[5449]	26/03/26	2,687	2,703	2,666	2,695	+23	+0.86	23,400	-
[5449]	26/03/25	2,744	2,759	2,672	2,672	-33	-1.22	31,600	-
[5449]	26/03/24	2,667	2,705	2,633	2,705	+109	+4.20	34,800	-
[5449]	26/03/23	2,685	2,685	2,585	2,596	-39	-1.48	31,100	-
[5449]	26/03/19	2,690	2,717	2,635	2,635	-59	-2.19	27,000	-
[5449]	26/03/18	2,673	2,694	2,641	2,694	+71	+2.71	31,400	-
[5449]	26/03/17	2,611	2,644	2,609	2,623	+39	+1.51	31,100	-
[5449]	26/03/16	2,646	2,653	2,584	2,584	-33	-1.26	26,300	-
[5449]	26/03/13	2,577	2,635	2,577	2,617	-9	-0.34	26,300	-
[5449]	26/03/12	2,688	2,696	2,611	2,626	+23	+0.88	36,100	-
[5449]	26/03/11	2,582	2,659	2,575	2,603	+52	+2.04	52,900	-
[5449]	26/03/10	2,610	2,610	2,517	2,551	+30	+1.19	52,500	-
[5449]	26/03/09	2,490	2,535	2,434	2,521	-9	-0.36	63,600	-
[5449]	26/03/06	2,664	2,672	2,522	2,530	-131	-4.92	67,700	-
[5449]	26/03/05	2,736	2,736	2,607	2,661	+138	+5.47	122,300	-
[5449]	26/03/04	2,514	2,572	2,490	2,523	-24	-0.94	110,300	-
[5449]	26/03/03	2,615	2,736	2,547	2,547	+3	+0.12	166,300	-
[5449]	26/03/02	2,557	2,561	2,510	2,544	-63	-2.42	69,100	-
[5449]	26/02/27	2,617	2,620	2,565	2,607	+29	+1.12	55,100	-
[5449]	26/02/26	2,628	2,657	2,567	2,578	-28	-1.07	60,100	-
[5449]	26/02/25	2,597	2,659	2,579	2,606	+22	+0.85	58,900	-
[5449]	26/02/24	2,566	2,584	2,518	2,584	+38	+1.49	47,100	-
[5449]	26/02/20	2,565	2,611	2,525	2,546	-69	-2.64	57,800	-
[5449]	26/02/19	2,597	2,644	2,540	2,615	+65	+2.55	46,400	-
[5449]	26/02/18	2,508	2,556	2,482	2,550	+64	+2.57	45,900	-
[5449]	26/02/17	2,468	2,516	2,458	2,486	+6	+0.24	56,800	-
[5449]	26/02/16	2,535	2,535	2,458	2,480	-21	-0.84	58,600	-
[5449]	26/02/13	2,648	2,688	2,490	2,501	-197	-7.30	127,200	-
[5449]	26/02/12	2,539	2,701	2,524	2,698	+181	+7.19	185,600	-
[5449]	26/02/10	2,600	2,600	2,490	2,517	-102	-3.89	176,400	-
[5449]	26/02/09	2,796	2,797	2,611	2,619	-276	-9.53	267,800	-
[5449]	26/02/06	2,965	2,965	2,895	2,895	-700	-19.47	216,700	-
[5449]	26/02/05	3,570	3,935	3,520	3,595	+70	+1.99	304,200	-
[5449]	26/02/04	3,395	3,540	3,325	3,525	+125	+3.68	88,100	-
[5449]	26/02/03	3,195	3,420	3,180	3,400	+240	+7.59	58,600	-
[5449]	26/02/02	3,150	3,240	3,150	3,160	+5	+0.16	77,900	-
[5449]	26/01/30	3,175	3,180	3,080	3,155	+50	+1.61	53,000	-
[5449]	26/01/29	3,060	3,135	3,035	3,105	+35	+1.14	35,300	-
[5449]	26/01/28	3,065	3,125	3,065	3,070	-25	-0.81	46,000	-
[5449]	26/01/27	3,085	3,120	3,055	3,095	0	0.00	39,400	-
[5449]	26/01/26	3,240	3,250	3,070	3,095	-175	-5.35	86,300	-
[5449]	26/01/23	3,320	3,390	3,245	3,270	-35	-1.06	37,600	-
[5449]	26/01/22	3,260	3,420	3,260	3,305	+65	+2.01	42,500	-
[5449]	26/01/21	3,150	3,250	3,150	3,240	+40	+1.25	34,900	-
[5449]	26/01/20	3,145	3,220	3,145	3,200	+35	+1.11	22,000	-
[5449]	26/01/19	3,160	3,175	3,135	3,165	+5	+0.16	16,600	-
[5449]	26/01/16	3,165	3,165	3,110	3,160	+15	+0.48	19,000	-
[5449]	26/01/15	3,065	3,160	3,060	3,145	+80	+2.61	34,800	-
[5449]	26/01/14	3,070	3,095	3,040	3,065	-35	-1.13	37,900	-
[5449]	26/01/13	3,005	3,150	2,998	3,100	+205	+7.08	111,200	-
[5449]	26/01/09	2,865	2,907	2,865	2,895	+47	+1.65	15,900	-
[5449]	26/01/08	2,889	2,916	2,848	2,848	-86	-2.93	26,300	-
[5449]	26/01/07	2,834	2,947	2,826	2,934	+69	+2.41	32,900	-
[5449]	26/01/06	2,822	2,881	2,822	2,865	+29	+1.02	25,000	-
[5449]	26/01/05	2,829	2,876	2,828	2,836	+57	+2.05	31,100	-
[5449]	25/12/30	2,814	2,827	2,776	2,779	-35	-1.24	29,900	-
[5449]	25/12/29	2,828	2,832	2,793	2,814	0	0.00	32,600	-
[5449]	25/12/26	2,838	2,855	2,784	2,814	-8	-0.28	31,900	-
[5449]	25/12/25	2,783	2,831	2,779	2,822	+68	+2.47	26,300	-
[5449]	25/12/24	2,745	2,799	2,738	2,754	+8	+0.29	18,700	-
[5449]	25/12/23	2,763	2,775	2,742	2,746	-27	-0.97	19,400	-
[5449]	25/12/22	2,800	2,831	2,771	2,773	+3	+0.11	30,600	-
[5449]	25/12/19	2,753	2,778	2,731	2,770	+17	+0.62	11,300	-
[5449]	25/12/18	2,728	2,771	2,690	2,753	+41	+1.51	21,100	-
[5449]	25/12/17	2,670	2,728	2,615	2,712	+41	+1.54	24,900	-
[5449]	25/12/16	2,754	2,763	2,671	2,671	-83	-3.01	25,700	-
[5449]	25/12/15	2,754	2,771	2,702	2,754	+5	+0.18	20,800	-
[5449]	25/12/12	2,731	2,788	2,700	2,749	+47	+1.74	35,100	-
[5449]	25/12/11	2,702	2,721	2,680	2,702	-11	-0.41	21,000	-
[5449]	25/12/10	2,730	2,735	2,690	2,713	-32	-1.17	31,300	-
[5449]	25/12/09	2,883	2,891	2,742	2,745	-106	-3.72	40,900	-
[5449]	25/12/08	2,899	2,909	2,825	2,851	-17	-0.59	34,900	-
[5449]	25/12/05	2,816	2,893	2,801	2,868	+39	+1.38	25,900	-
[5449]	25/12/04	2,831	2,870	2,812	2,829	-24	-0.84	21,000	-
[5449]	25/12/03	2,922	2,940	2,781	2,853	-87	-2.96	54,800	-
[5449]	25/12/02	2,995	3,010	2,923	2,940	-60	-2.00	64,700	-
[5449]	25/12/01	2,905	3,080	2,876	3,000	+149	+5.23	111,800	-
[5449]	25/11/28	2,868	2,893	2,835	2,851	-17	-0.59	25,500	-
[5449]	25/11/27	2,829	2,881	2,825	2,868	+47	+1.67	19,600	-
[5449]	25/11/26	2,700	2,845	2,700	2,821	+159	+5.97	34,500	-
[5449]	25/11/25	2,668	2,717	2,646	2,662	-30	-1.11	23,300	-
[5449]	25/11/21	2,591	2,692	2,591	2,692	+91	+3.50	27,800	-
[5449]	25/11/20	2,608	2,634	2,567	2,601	+38	+1.48	19,900	-
[5449]	25/11/19	2,585	2,614	2,555	2,563	-37	-1.42	27,500	-
[5449]	25/11/18	2,628	2,631	2,591	2,600	-28	-1.07	22,600	-
[5449]	25/11/17	2,628	2,694	2,618	2,628	-7	-0.27	42,100	-
[5449]	25/11/14	2,634	2,657	2,615	2,635	-1	-0.04	22,300	-
[5449]	25/11/13	2,669	2,696	2,626	2,636	-54	-2.01	34,500	-
[5449]	25/11/12	2,673	2,710	2,650	2,690	+21	+0.79	22,200	-
[5449]	25/11/11	2,670	2,670	2,603	2,669	+47	+1.79	36,000	-
[5449]	25/11/10	2,680	2,722	2,611	2,622	-51	-1.91	29,800	-
[5449]	25/11/07	2,579	2,707	2,577	2,673	+94	+3.64	55,500	-
[5449]	25/11/06	2,588	2,614	2,566	2,579	+12	+0.47	34,900	-
[5449]	25/11/05	2,582	2,593	2,504	2,567	+2	+0.08	42,800	-
[5449]	25/11/04	2,600	2,616	2,532	2,565	-31	-1.19	44,700	-
[5449]	25/10/31	2,633	2,679	2,579	2,596	-28	-1.07	48,900	-
[5449]	25/10/30	2,592	2,715	2,589	2,624	+19	+0.73	78,500	-
[5449]	25/10/29	2,666	2,696	2,583	2,605	-61	-2.29	42,800	-
[5449]	25/10/28	2,769	2,769	2,656	2,666	-112	-4.03	46,300	-
[5449]	25/10/27	2,700	2,787	2,698	2,778	+97	+3.62	56,500	-
[5449]	25/10/24	2,660	2,681	2,659	2,681	+12	+0.45	11,800	-
[5449]	25/10/23	2,626	2,686	2,626	2,669	+19	+0.72	17,400	-
[5449]	25/10/22	2,639	2,665	2,624	2,650	+2	+0.08	17,800	-
[5449]	25/10/21	2,660	2,666	2,624	2,648	+12	+0.46	21,400	-
[5449]	25/10/20	2,619	2,655	2,608	2,636	+36	+1.38	17,100	-
[5449]	25/10/17	2,602	2,620	2,578	2,600	-2	-0.08	29,700	-
[5449]	25/10/16	2,669	2,674	2,601	2,602	-24	-0.91	30,000	-
[5449]	25/10/15	2,604	2,650	2,577	2,626	+67	+2.62	30,800	-
[5449]	25/10/14	2,589	2,618	2,549	2,559	-47	-1.80	48,300	-
[5449]	25/10/10	2,600	2,622	2,568	2,606	-29	-1.10	36,300	-
[5449]	25/10/09	2,583	2,647	2,583	2,635	+52	+2.01	40,300	-
[5449]	25/10/08	2,670	2,735	2,582	2,583	-123	-4.55	52,000	-
[5449]	25/10/07	2,692	2,708	2,650	2,706	+44	+1.65	28,900	-
[5449]	25/10/06	2,603	2,669	2,603	2,662	+91	+3.54	23,500	-
[5449]	25/10/03	2,579	2,608	2,528	2,571	+21	+0.82	26,900	-
[5449]	25/10/02	2,508	2,561	2,486	2,550	+30	+1.19	39,600	-
[5449]	25/10/01	2,533	2,540	2,475	2,520	-9	-0.36	58,300	-
[5449]	25/09/30	2,635	2,635	2,529	2,529	-117	-4.42	33,100	-
[5449]	25/09/29	2,785	2,785	2,624	2,646	-91	-3.32	58,500	-
[5449]	25/09/26	2,830	2,830	2,724	2,737	-107	-3.76	65,700	-
[5449]	25/09/25	2,769	2,844	2,769	2,844	+25	+0.89	34,900	-
[5449]	25/09/24	2,828	2,839	2,741	2,819	0	0.00	45,400	-
[5449]	25/09/22	2,809	2,851	2,809	2,819	+14	+0.50	36,000	-
[5449]	25/09/19	2,896	2,905	2,748	2,805	-84	-2.91	68,400	-
[5449]	25/09/18	2,790	2,889	2,747	2,889	+149	+5.44	69,700	-
[5449]	25/09/17	2,727	2,761	2,680	2,740	+13	+0.48	23,800	-
[5449]	25/09/16	2,699	2,740	2,699	2,727	+43	+1.60	24,700	-
[5449]	25/09/12	2,776	2,776	2,681	2,684	-42	-1.54	31,100	-
[5449]	25/09/11	2,754	2,795	2,724	2,726	-10	-0.37	32,400	-
[5449]	25/09/10	2,804	2,831	2,736	2,736	-101	-3.56	24,300	-
[5449]	25/09/09	2,780	2,863	2,770	2,837	+67	+2.42	61,100	-
[5449]	25/09/08	2,724	2,786	2,724	2,770	+63	+2.33	19,400	-
[5449]	25/09/05	2,709	2,743	2,693	2,707	-7	-0.26	23,700	-