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
[2270]	26/10/29	3,520	3,530	3,490	3,530	+30.0	+0.86	239,600	209,484,464,128
[2270]	26/10/28	3,595	3,600	3,500	3,500	-120.0	-3.31	168,900	207,704,145,920
[2270]	26/10/27	3,640	3,655	3,605	3,620	-35.0	-0.96	170,800	214,825,418,752
[2270]	26/10/26	3,595	3,655	3,595	3,655	+60.0	+1.67	127,700	216,902,467,584
[2270]	26/10/23	3,640	3,675	3,595	3,595	+25.0	+0.70	176,900	213,341,831,168
[2270]	26/10/22	3,555	3,595	3,555	3,570	+15.0	+0.42	120,000	211,858,227,200
[2270]	26/10/21	3,575	3,585	3,550	3,555	0	+0.00	161,800	210,968,068,096
[2270]	26/10/20	3,570	3,570	3,530	3,555	-10.0	-0.28	170,000	210,968,068,096
[2270]	26/10/19	3,595	3,610	3,555	3,565	+10.0	+0.28	143,900	211,561,496,576
[2270]	26/10/16	3,540	3,565	3,515	3,555	+15.0	+0.42	139,300	210,968,068,096
[2270]	26/10/15	3,510	3,555	3,495	3,540	+70.0	+2.02	211,300	210,077,908,992
[2270]	26/10/14	3,520	3,525	3,470	3,470	-50.0	-1.42	201,900	205,923,811,328
[2270]	26/10/13	3,540	3,540	3,495	3,520	+35.0	+1.00	145,900	208,891,019,264
[2270]	26/10/09	3,510	3,520	3,480	3,485	+40.0	+1.16	157,000	207,619,375,104
[2270]	26/10/08	3,515	3,515	3,415	3,445	-40.0	-1.15	148,600	205,236,371,456
[2270]	26/10/07	3,475	3,505	3,465	3,485	0	+0.00	135,100	207,619,375,104
[2270]	26/10/06	3,485	3,495	3,440	3,485	-5.0	-0.14	166,900	207,619,375,104
[2270]	26/10/05	3,480	3,505	3,460	3,490	-5.0	-0.14	183,000	207,917,252,608
[2270]	26/10/02	3,495	3,510	3,475	3,495	-25.0	-0.71	148,900	208,215,130,112
[2270]	26/10/01	3,480	3,555	3,470	3,520	+15.0	+0.43	186,700	209,704,501,248
[2270]	26/09/30	3,505	3,525	3,475	3,505	-20.0	-0.57	213,000	208,810,885,120
[2270]	26/09/29	3,610	3,610	3,505	3,525	-85.0	-2.35	202,800	210,002,378,752
[2270]	26/09/28	3,670	3,675	3,595	3,610	-60.0	-1.63	179,100	215,066,263,552
[2270]	26/09/25	3,685	3,690	3,660	3,670	+20.0	+0.55	103,600	218,640,777,216
[2270]	26/09/24	3,680	3,745	3,645	3,650	-100.0	-2.67	223,700	217,449,283,584
[2270]	26/09/18	3,795	3,795	3,730	3,750	-70.0	-1.83	223,200	223,406,784,512
[2270]	26/09/17	3,775	3,830	3,775	3,820	+75.0	+2.00	111,900	227,577,053,184
[2270]	26/09/16	3,750	3,805	3,740	3,745	+15.0	+0.40	143,600	223,108,907,008
[2270]	26/09/15	3,765	3,795	3,730	3,730	-40.0	-1.06	134,000	222,215,290,880
[2270]	26/09/14	3,765	3,785	3,725	3,770	+70.0	+1.89	160,200	224,598,294,528
[2270]	26/09/11	3,655	3,720	3,640	3,700	0	+0.00	128,300	220,428,025,856
[2270]	26/09/10	3,695	3,710	3,665	3,700	-15.0	-0.40	125,500	220,428,025,856
[2270]	26/09/09	3,770	3,785	3,695	3,715	-50.0	-1.33	111,600	222,423,777,280
[2270]	26/09/08	3,740	3,795	3,715	3,765	+15.0	+0.40	111,300	225,417,379,840
[2270]	26/09/07	3,745	3,795	3,715	3,750	-10.0	-0.27	138,200	224,519,290,880
[2270]	26/09/04	3,820	3,820	3,740	3,760	-40.0	-1.05	135,200	225,118,011,392
[2270]	26/09/03	3,805	3,830	3,785	3,800	-15.0	-0.39	116,100	227,512,893,440
[2270]	26/09/02	3,805	3,855	3,795	3,815	+30.0	+0.79	248,600	228,410,966,016
[2270]	26/09/01	3,765	3,820	3,765	3,785	+55.0	+1.47	140,600	226,614,804,480
[2270]	26/08/31	3,740	3,770	3,725	3,730	-5.0	-0.13	248,700	223,321,866,240
[2270]	26/08/28	3,690	3,745	3,685	3,735	+5.0	+0.13	122,300	223,621,218,304
[2270]	26/08/27	3,730	3,770	3,705	3,730	+5.0	+0.13	130,500	223,321,866,240
[2270]	26/08/26	3,705	3,750	3,705	3,725	+20.0	+0.54	120,000	223,022,497,792
[2270]	26/08/25	3,725	3,740	3,690	3,705	+20.0	+0.54	118,000	221,825,056,768
[2270]	26/08/24	3,670	3,710	3,655	3,685	+15.0	+0.41	108,600	220,627,632,128
[2270]	26/08/21	3,665	3,680	3,645	3,670	+20.0	+0.55	96,600	219,729,543,168
[2270]	26/08/20	3,720	3,735	3,640	3,650	-25.0	-0.68	144,900	218,532,118,528
[2270]	26/08/19	3,700	3,725	3,645	3,675	+5.0	+0.14	135,200	220,028,911,616
[2270]	26/08/18	3,670	3,705	3,605	3,670	-10.0	-0.27	153,900	219,729,543,168
[2270]	26/08/17	3,700	3,710	3,660	3,680	+15.0	+0.41	138,800	221,352,411,136
[2270]	26/08/14	3,625	3,685	3,610	3,665	+45.0	+1.24	240,800	220,450,160,640
[2270]	26/08/13	3,630	3,645	3,585	3,620	+15.0	+0.42	243,000	217,743,409,152
[2270]	26/08/12	3,605	3,615	3,545	3,605	+40.0	+1.12	312,600	216,841,158,656
[2270]	26/08/10	3,590	3,635	3,550	3,565	-90.0	-2.46	200,700	214,435,151,872
[2270]	26/08/07	3,670	3,875	3,590	3,655	-30.0	-0.81	439,400	219,848,654,848
[2270]	26/08/06	3,570	3,690	3,560	3,685	+115.0	+3.22	262,000	221,653,155,840
[2270]	26/08/05	3,565	3,590	3,520	3,570	-15.0	-0.42	287,600	214,735,896,576
[2270]	26/08/04	3,655	3,655	3,570	3,585	-95.0	-2.58	143,700	215,638,147,072
[2270]	26/08/03	3,765	3,830	3,625	3,680	-85.0	-2.26	203,800	221,352,411,136
[2270]	26/07/31	3,850	3,880	3,755	3,765	-170.0	-4.32	211,500	226,465,169,408
[2270]	26/07/30	3,990	4,000	3,910	3,935	-70.0	-1.75	223,800	236,690,685,952
[2270]	26/07/29	3,895	4,040	3,855	4,005	+130.0	+3.35	233,600	240,901,193,728
[2270]	26/07/28	3,830	3,890	3,800	3,875	+80.0	+2.11	180,700	233,081,683,968
[2270]	26/07/27	3,800	3,840	3,780	3,795	0	+0.00	164,500	228,269,670,400
[2270]	26/07/24	3,705	3,795	3,680	3,795	+85.0	+2.29	157,200	228,269,670,400
[2270]	26/07/23	3,710	3,725	3,685	3,710	-5.0	-0.13	97,600	223,156,912,128
[2270]	26/07/22	3,700	3,730	3,670	3,715	+5.0	+0.13	128,600	223,457,673,216
[2270]	26/07/21	3,725	3,760	3,690	3,710	+30.0	+0.82	189,400	223,156,912,128
[2270]	26/07/17	3,700	3,730	3,655	3,680	+15	+0.41	205,700	-
[2270]	26/07/16	3,685	3,710	3,645	3,665	-20	-0.54	179,100	-
[2270]	26/07/15	3,710	3,730	3,660	3,685	-15	-0.41	133,800	-
[2270]	26/07/14	3,730	3,755	3,685	3,700	+20	+0.54	127,400	-
[2270]	26/07/13	3,735	3,745	3,675	3,680	+15	+0.41	166,400	-
[2270]	26/07/10	3,720	3,725	3,635	3,665	-55	-1.48	280,300	-
[2270]	26/07/09	3,800	3,805	3,720	3,720	-35	-0.93	236,400	-
[2270]	26/07/08	3,715	3,760	3,685	3,755	+70	+1.90	285,100	-
[2270]	26/07/07	3,675	3,710	3,665	3,685	0	0.00	146,100	-
[2270]	26/07/06	3,650	3,685	3,635	3,685	+45	+1.24	145,100	-
[2270]	26/07/03	3,690	3,725	3,635	3,640	-30	-0.82	162,700	-
[2270]	26/07/02	3,625	3,685	3,625	3,670	+70	+1.94	188,600	-
[2270]	26/07/01	3,610	3,635	3,580	3,600	-35	-0.96	218,300	-
[2270]	26/06/30	3,665	3,690	3,610	3,635	-35	-0.95	232,800	-
[2270]	26/06/29	3,655	3,700	3,630	3,670	-15	-0.41	292,900	-
[2270]	26/06/26	3,670	3,710	3,665	3,685	+50	+1.38	349,000	-
[2270]	26/06/25	3,720	3,725	3,635	3,635	-65	-1.76	353,100	-
[2270]	26/06/24	3,720	3,725	3,675	3,700	-5	-0.13	233,300	-
[2270]	26/06/23	3,640	3,745	3,640	3,705	+50	+1.37	215,700	-
[2270]	26/06/22	3,655	3,685	3,630	3,655	+5	+0.14	172,700	-
[2270]	26/06/19	3,705	3,740	3,650	3,650	-35	-0.95	460,300	-
[2270]	26/06/18	3,525	3,735	3,525	3,685	+160	+4.54	539,200	-
[2270]	26/06/17	3,570	3,600	3,525	3,525	-30	-0.84	187,300	-
[2270]	26/06/16	3,570	3,575	3,515	3,555	-20	-0.56	194,500	-
[2270]	26/06/15	3,635	3,650	3,570	3,575	-40	-1.11	217,400	-
[2270]	26/06/12	3,645	3,705	3,600	3,615	-40	-1.09	244,900	-
[2270]	26/06/11	3,795	3,800	3,655	3,655	-100	-2.66	299,600	-
[2270]	26/06/10	3,680	3,825	3,660	3,755	+105	+2.88	423,200	-
[2270]	26/06/09	3,570	3,810	3,540	3,650	+150	+4.29	647,500	-
[2270]	26/06/08	3,490	3,545	3,475	3,500	+20	+0.57	166,200	-
[2270]	26/06/05	3,460	3,495	3,450	3,480	+30	+0.87	141,200	-
[2270]	26/06/04	3,470	3,515	3,445	3,450	-15	-0.43	213,700	-
[2270]	26/06/03	3,430	3,480	3,430	3,465	+35	+1.02	190,500	-
[2270]	26/06/02	3,425	3,490	3,365	3,430	-10	-0.29	223,900	-
[2270]	26/06/01	3,455	3,460	3,405	3,440	-55	-1.57	197,300	-
[2270]	26/05/29	3,435	3,510	3,435	3,495	+60	+1.75	403,300	-
[2270]	26/05/28	3,415	3,470	3,415	3,435	+20	+0.59	230,400	-
[2270]	26/05/27	3,365	3,415	3,360	3,415	+30	+0.89	168,400	-
[2270]	26/05/26	3,320	3,395	3,300	3,385	+80	+2.42	272,200	-
[2270]	26/05/25	3,390	3,400	3,275	3,305	-70	-2.07	296,100	-
[2270]	26/05/22	3,500	3,500	3,370	3,375	-105.0	-3.02	265,400	-
[2270]	26/05/21	3,460	3,525	3,440	3,480	+25.0	+0.72	197,900	-
[2270]	26/05/20	3,480	3,510	3,435	3,455	-15.0	-0.43	194,900	-
[2270]	26/05/19	3,405	3,480	3,385	3,470	+95.0	+2.81	201,600	-
[2270]	26/05/18	3,405	3,430	3,370	3,375	-45.0	-1.32	254,100	-
[2270]	26/05/15	3,315	3,485	3,295	3,420	+100.0	+3.01	405,200	-
[2270]	26/05/14	3,140	3,390	3,095	3,320	+215.0	+6.92	900,500	-
[2270]	26/05/13	3,145	3,170	3,105	3,105	-10.0	-0.32	158,400	-
[2270]	26/05/12	3,145	3,190	3,100	3,115	-50.0	-1.58	155,800	-
[2270]	26/05/11	3,155	3,195	3,145	3,165	-10.0	-0.31	143,600	-
[2270]	26/05/08	3,160	3,185	3,125	3,175	+30.0	+0.95	184,800	-
[2270]	26/05/07	3,150	3,185	3,145	3,145	-35.0	-1.10	160,200	-
[2270]	26/05/01	3,135	3,200	3,130	3,180	+20.0	+0.63	160,500	-
[2270]	26/04/30	3,160	3,205	3,150	3,160	-35.0	-1.10	205,300	-
[2270]	26/04/28	3,130	3,195	3,130	3,195	+50.0	+1.59	536,800	-
[2270]	26/04/27	3,140	3,160	3,120	3,145	-25	-0.79	162,400	-
[2270]	26/04/24	3,180	3,195	3,150	3,170	+5	+0.16	114,500	-
[2270]	26/04/23	3,130	3,170	3,130	3,165	+10	+0.32	151,300	-
[2270]	26/04/22	3,240	3,240	3,140	3,155	-90	-2.77	158,700	-
[2270]	26/04/21	3,290	3,310	3,245	3,245	-35	-1.07	148,400	-
[2270]	26/04/20	3,315	3,315	3,260	3,280	-30	-0.91	143,500	-
[2270]	26/04/17	3,275	3,325	3,275	3,310	+15	+0.46	151,800	-
[2270]	26/04/16	3,285	3,310	3,270	3,295	+20	+0.61	145,200	-
[2270]	26/04/15	3,275	3,290	3,250	3,275	+30	+0.92	145,000	-
[2270]	26/04/14	3,270	3,310	3,240	3,245	-55	-1.67	147,200	-
[2270]	26/04/13	3,280	3,310	3,270	3,300	+10	+0.30	155,600	-
[2270]	26/04/10	3,315	3,345	3,280	3,290	-15	-0.45	191,400	-
[2270]	26/04/09	3,330	3,375	3,300	3,305	-20	-0.60	187,800	-
[2270]	26/04/08	3,345	3,350	3,310	3,325	+20	+0.61	200,800	-
[2270]	26/04/07	3,310	3,335	3,285	3,305	+30	+0.92	158,300	-
[2270]	26/04/06	3,300	3,310	3,275	3,275	-20	-0.61	130,400	-
[2270]	26/04/03	3,270	3,305	3,255	3,295	+5	+0.15	107,000	-
[2270]	26/04/02	3,305	3,325	3,285	3,290	-10	-0.30	180,800	-
[2270]	26/04/01	3,270	3,300	3,265	3,300	+60	+1.85	178,100	-
[2270]	26/03/31	3,235	3,265	3,220	3,240	+20	+0.62	164,500	-
[2270]	26/03/30	3,155	3,235	3,130	3,220	-105	-3.16	248,200	-
[2270]	26/03/27	3,350	3,360	3,325	3,325	-5	-0.15	334,100	-
[2270]	26/03/26	3,345	3,350	3,305	3,330	+25	+0.76	184,200	-
[2270]	26/03/25	3,320	3,345	3,305	3,305	+55	+1.69	182,900	-
[2270]	26/03/24	3,225	3,265	3,225	3,250	+60	+1.88	156,000	-
[2270]	26/03/23	3,210	3,210	3,145	3,190	-25	-0.78	296,800	-
[2270]	26/03/19	3,265	3,275	3,215	3,215	-80	-2.43	251,900	-
[2270]	26/03/18	3,230	3,305	3,225	3,295	+65	+2.01	152,900	-
[2270]	26/03/17	3,200	3,260	3,200	3,230	0	0.00	160,000	-
[2270]	26/03/16	3,245	3,270	3,205	3,230	-10	-0.31	167,000	-
[2270]	26/03/13	3,235	3,280	3,235	3,240	+5	+0.15	187,100	-
[2270]	26/03/12	3,290	3,305	3,215	3,235	-60	-1.82	221,600	-
[2270]	26/03/11	3,335	3,360	3,295	3,295	+10	+0.30	176,900	-
[2270]	26/03/10	3,300	3,345	3,280	3,285	0	0.00	154,600	-
[2270]	26/03/09	3,205	3,305	3,190	3,285	-30	-0.90	197,400	-
[2270]	26/03/06	3,330	3,330	3,280	3,315	-20	-0.60	132,900	-
[2270]	26/03/05	3,365	3,410	3,330	3,335	-30	-0.89	173,700	-
[2270]	26/03/04	3,320	3,375	3,310	3,365	+5	+0.15	438,600	-
[2270]	26/03/03	3,445	3,445	3,355	3,360	-100	-2.89	410,900	-
[2270]	26/03/02	3,450	3,520	3,440	3,460	-40	-1.14	317,500	-
[2270]	26/02/27	3,430	3,520	3,420	3,500	+80	+2.34	241,100	-
[2270]	26/02/26	3,440	3,475	3,415	3,420	-20	-0.58	209,600	-
[2270]	26/02/25	3,550	3,550	3,435	3,440	-80	-2.27	232,700	-
[2270]	26/02/24	3,500	3,545	3,440	3,520	+45	+1.29	171,300	-
[2270]	26/02/20	3,500	3,500	3,450	3,475	0	0.00	143,800	-
[2270]	26/02/19	3,470	3,490	3,445	3,475	-10	-0.29	164,800	-
[2270]	26/02/18	3,455	3,500	3,450	3,485	+25	+0.72	151,900	-
[2270]	26/02/17	3,510	3,520	3,460	3,460	-50	-1.42	128,100	-
[2270]	26/02/16	3,465	3,560	3,435	3,510	+50	+1.45	281,200	-
[2270]	26/02/13	3,600	3,600	3,335	3,460	-120	-3.35	594,700	-
[2270]	26/02/12	3,530	3,590	3,510	3,580	+80	+2.29	225,300	-
[2270]	26/02/10	3,475	3,525	3,450	3,500	+25	+0.72	209,600	-
[2270]	26/02/09	3,490	3,490	3,425	3,475	+5	+0.14	417,400	-
[2270]	26/02/06	3,465	3,475	3,435	3,470	+20	+0.58	261,500	-
[2270]	26/02/05	3,490	3,490	3,435	3,450	-10	-0.29	208,300	-
[2270]	26/02/04	3,420	3,470	3,410	3,460	+40	+1.17	163,600	-
[2270]	26/02/03	3,400	3,425	3,385	3,420	+30	+0.88	150,200	-
[2270]	26/02/02	3,415	3,430	3,380	3,390	+35	+1.04	138,800	-
[2270]	26/01/30	3,370	3,375	3,335	3,355	+10	+0.30	126,200	-
[2270]	26/01/29	3,340	3,345	3,310	3,345	-25	-0.74	132,600	-
[2270]	26/01/28	3,405	3,405	3,335	3,370	-50	-1.46	178,300	-
[2270]	26/01/27	3,410	3,420	3,385	3,420	-10	-0.29	110,500	-
[2270]	26/01/26	3,420	3,455	3,410	3,430	-20	-0.58	127,400	-
[2270]	26/01/23	3,475	3,500	3,445	3,450	-40	-1.15	117,500	-
[2270]	26/01/22	3,450	3,500	3,435	3,490	+15	+0.43	159,600	-
[2270]	26/01/21	3,480	3,555	3,465	3,475	-10	-0.29	257,700	-
[2270]	26/01/20	3,450	3,515	3,450	3,485	+35	+1.01	262,100	-
[2270]	26/01/19	3,375	3,500	3,375	3,450	+105	+3.14	500,100	-
[2270]	26/01/16	3,310	3,355	3,305	3,345	+20	+0.60	184,100	-
[2270]	26/01/15	3,330	3,350	3,310	3,325	-15	-0.45	219,900	-
[2270]	26/01/14	3,315	3,345	3,285	3,340	-5	-0.15	256,000	-
[2270]	26/01/13	3,345	3,360	3,305	3,345	+5	+0.15	185,000	-
[2270]	26/01/09	3,315	3,355	3,315	3,340	+35	+1.06	167,900	-
[2270]	26/01/08	3,310	3,330	3,295	3,305	+25	+0.76	130,500	-
[2270]	26/01/07	3,250	3,310	3,250	3,280	-20	-0.61	112,700	-
[2270]	26/01/06	3,230	3,300	3,230	3,300	+50	+1.54	122,500	-
[2270]	26/01/05	3,205	3,265	3,200	3,250	+15	+0.46	110,400	-
[2270]	25/12/30	3,240	3,250	3,220	3,235	+5	+0.15	90,700	-
[2270]	25/12/29	3,225	3,255	3,205	3,230	-25	-0.77	109,700	-
[2270]	25/12/26	3,215	3,255	3,215	3,255	+40	+1.24	90,300	-
[2270]	25/12/25	3,250	3,250	3,205	3,215	-20	-0.62	44,100	-
[2270]	25/12/24	3,260	3,260	3,235	3,235	-10	-0.31	63,100	-
[2270]	25/12/23	3,235	3,260	3,210	3,245	+40	+1.25	119,000	-
[2270]	25/12/22	3,270	3,280	3,195	3,205	-55	-1.69	160,500	-
[2270]	25/12/19	3,225	3,285	3,225	3,260	-15	-0.46	210,600	-
[2270]	25/12/18	3,195	3,290	3,185	3,275	+100	+3.15	275,300	-
[2270]	25/12/17	3,170	3,195	3,140	3,175	+75	+2.42	274,000	-
[2270]	25/12/16	3,125	3,145	3,100	3,100	-20	-0.64	159,600	-
[2270]	25/12/15	3,095	3,120	3,075	3,120	+50	+1.63	121,000	-
[2270]	25/12/12	3,080	3,085	3,055	3,070	+30	+0.99	111,200	-
[2270]	25/12/11	3,130	3,130	3,030	3,040	-65	-2.09	114,000	-
[2270]	25/12/10	3,090	3,120	3,080	3,105	-5	-0.16	139,200	-
[2270]	25/12/09	3,060	3,125	3,055	3,110	+45	+1.47	182,700	-
[2270]	25/12/08	3,005	3,065	3,005	3,065	+69	+2.30	119,000	-
[2270]	25/12/05	2,996	3,010	2,966	2,996	-14	-0.47	135,900	-
[2270]	25/12/04	3,010	3,020	2,996	3,010	-5	-0.17	96,800	-
[2270]	25/12/03	3,025	3,035	2,991	3,015	-35	-1.15	115,900	-
[2270]	25/12/02	3,045	3,060	3,025	3,050	+5	+0.16	110,200	-
[2270]	25/12/01	3,055	3,080	3,025	3,045	-15	-0.49	132,800	-
[2270]	25/11/28	3,045	3,095	3,045	3,060	+15	+0.49	166,000	-
[2270]	25/11/27	3,070	3,085	3,035	3,045	-35	-1.14	103,400	-
[2270]	25/11/26	3,000	3,080	2,999	3,080	+70	+2.33	159,100	-
[2270]	25/11/25	3,030	3,035	3,010	3,010	-25	-0.82	92,000	-
[2270]	25/11/21	2,994	3,050	2,988	3,035	+81	+2.74	203,200	-
[2270]	25/11/20	2,977	2,985	2,952	2,954	-23	-0.77	194,800	-
[2270]	25/11/19	2,986	3,000	2,965	2,977	-11	-0.37	232,800	-
[2270]	25/11/18	2,967	2,994	2,960	2,988	-5	-0.17	231,700	-
[2270]	25/11/17	2,930	3,020	2,916	2,993	+41	+1.39	274,500	-
[2270]	25/11/14	2,967	3,050	2,909	2,952	+2	+0.07	706,800	-
[2270]	25/11/13	2,926	2,966	2,924	2,950	+26	+0.89	188,700	-
[2270]	25/11/12	2,917	2,955	2,903	2,924	+35	+1.21	182,500	-
[2270]	25/11/11	2,869	2,906	2,850	2,889	+20	+0.70	118,300	-
[2270]	25/11/10	2,887	2,887	2,852	2,869	+2	+0.07	121,500	-
[2270]	25/11/07	2,839	2,867	2,838	2,867	+39	+1.38	101,300	-
[2270]	25/11/06	2,833	2,849	2,821	2,828	-6	-0.21	100,500	-
[2270]	25/11/05	2,834	2,848	2,808	2,834	+16	+0.57	119,800	-
[2270]	25/11/04	2,796	2,839	2,790	2,818	-6	-0.21	180,900	-
[2270]	25/10/31	2,848	2,850	2,821	2,824	-3	-0.11	167,400	-
[2270]	25/10/30	2,810	2,828	2,791	2,827	+17	+0.60	194,500	-
[2270]	25/10/29	2,894	2,894	2,810	2,810	-88	-3.04	178,200	-
[2270]	25/10/28	2,948	2,948	2,896	2,898	-62	-2.09	118,000	-
[2270]	25/10/27	2,950	2,971	2,942	2,960	+13	+0.44	138,600	-
[2270]	25/10/24	2,973	2,978	2,947	2,947	-26	-0.87	123,100	-
[2270]	25/10/23	2,941	2,973	2,934	2,973	+42	+1.43	118,200	-
[2270]	25/10/22	2,920	2,940	2,907	2,931	+3	+0.10	173,400	-
[2270]	25/10/21	2,953	2,955	2,921	2,928	-42	-1.41	125,000	-
[2270]	25/10/20	2,952	2,980	2,948	2,970	+39	+1.33	162,700	-
[2270]	25/10/17	2,875	2,938	2,874	2,931	+57	+1.98	146,200	-
[2270]	25/10/16	2,902	2,914	2,866	2,874	-28	-0.96	116,300	-
[2270]	25/10/15	2,898	2,916	2,885	2,902	+38	+1.33	223,700	-
[2270]	25/10/14	2,829	2,876	2,820	2,864	-3	-0.10	135,500	-
[2270]	25/10/10	2,846	2,867	2,825	2,867	-1	-0.03	144,200	-
[2270]	25/10/09	2,890	2,890	2,856	2,868	-23	-0.80	113,000	-
[2270]	25/10/08	2,924	2,943	2,891	2,891	-4	-0.14	134,000	-
[2270]	25/10/07	2,866	2,903	2,866	2,895	+29	+1.01	145,600	-
[2270]	25/10/06	2,898	2,898	2,855	2,866	+15	+0.53	143,800	-
[2270]	25/10/03	2,879	2,886	2,846	2,851	-28	-0.97	197,000	-
[2270]	25/10/02	2,935	2,946	2,855	2,879	-64	-2.17	146,800	-
[2270]	25/10/01	2,961	2,965	2,916	2,943	-18	-0.61	157,100	-
[2270]	25/09/30	2,959	2,968	2,934	2,961	-6	-0.20	139,000	-
[2270]	25/09/29	3,030	3,030	2,961	2,967	-63	-2.08	145,100	-
[2270]	25/09/26	3,005	3,030	2,997	3,030	+33	+1.10	201,000	-
[2270]	25/09/25	3,030	3,030	2,985	2,997	-33	-1.09	222,600	-
[2270]	25/09/24	3,030	3,045	3,005	3,030	0	0.00	162,400	-
[2270]	25/09/22	3,035	3,050	3,015	3,030	-20	-0.66	147,100	-
[2270]	25/09/19	3,050	3,065	3,020	3,050	-15	-0.49	331,000	-
[2270]	25/09/18	3,075	3,075	3,035	3,065	+5	+0.16	150,600	-
[2270]	25/09/17	3,050	3,095	3,015	3,060	+20	+0.66	200,800	-
[2270]	25/09/16	2,996	3,050	2,977	3,040	+58	+1.95	184,200	-
[2270]	25/09/12	2,990	3,015	2,975	2,982	-9	-0.30	180,100	-
[2270]	25/09/11	2,974	2,994	2,964	2,991	+16	+0.54	129,800	-
[2270]	25/09/10	2,998	2,999	2,974	2,975	-21	-0.70	158,200	-
[2270]	25/09/09	3,020	3,050	2,996	2,996	-34	-1.12	208,900	-
[2270]	25/09/08	3,020	3,045	3,005	3,030	+10	+0.33	138,200	-
[2270]	25/09/05	2,990	3,060	2,972	3,020	+54	+1.82	314,500	-