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
[2281]	26/10/29	2,236	2,251	2,226	2,251	+18.0	+0.81	351,100	113,140,547,584
[2281]	26/10/28	2,285	2,285	2,233	2,233	-64.0	-2.79	238,600	112,235,823,104
[2281]	26/10/27	2,322	2,322	2,285	2,297	-34.0	-1.46	165,400	115,452,616,704
[2281]	26/10/26	2,317	2,335	2,303	2,331	+20.0	+0.87	114,300	117,161,533,440
[2281]	26/10/23	2,325	2,354	2,311	2,311	+6.0	+0.26	134,200	116,156,284,928
[2281]	26/10/22	2,295	2,308	2,290	2,305	+8.0	+0.35	94,900	115,854,712,832
[2281]	26/10/21	2,320	2,320	2,297	2,297	-13.0	-0.56	97,200	115,452,616,704
[2281]	26/10/20	2,316	2,324	2,295	2,310	+10.0	+0.43	135,200	116,106,027,008
[2281]	26/10/19	2,318	2,331	2,300	2,300	-3.0	-0.13	102,800	115,603,398,656
[2281]	26/10/16	2,295	2,307	2,293	2,303	-2.0	-0.09	101,200	115,754,188,800
[2281]	26/10/15	2,296	2,308	2,278	2,305	+29.0	+1.27	135,100	115,854,712,832
[2281]	26/10/14	2,302	2,309	2,272	2,276	-30.0	-1.30	106,300	114,397,102,080
[2281]	26/10/13	2,298	2,314	2,293	2,306	+26.0	+1.14	122,800	115,904,970,752
[2281]	26/10/09	2,280	2,298	2,271	2,280	+10.0	+0.44	102,000	114,598,150,144
[2281]	26/10/08	2,297	2,299	2,255	2,270	-6.0	-0.26	162,000	114,095,529,984
[2281]	26/10/07	2,266	2,281	2,264	2,276	+6.0	+0.26	113,300	114,397,102,080
[2281]	26/10/06	2,282	2,288	2,267	2,270	-2.0	-0.09	123,100	114,095,529,984
[2281]	26/10/05	2,277	2,281	2,266	2,272	-5.0	-0.22	138,100	114,196,054,016
[2281]	26/10/02	2,300	2,300	2,273	2,277	-38.0	-1.64	191,300	114,447,368,192
[2281]	26/10/01	2,306	2,319	2,294	2,315	-1.0	-0.04	165,300	116,357,332,992
[2281]	26/09/30	2,307	2,322	2,285	2,316	+5.0	+0.22	241,600	116,407,599,104
[2281]	26/09/29	2,339	2,345	2,307	2,311	-73.0	-3.06	376,300	116,156,284,928
[2281]	26/09/28	2,415	2,428	2,384	2,384	-31.0	-1.28	874,900	119,825,440,768
[2281]	26/09/25	2,405	2,424	2,402	2,415	+26.0	+1.09	320,300	121,383,567,360
[2281]	26/09/24	2,408	2,416	2,389	2,389	-18.0	-0.75	540,500	120,076,746,752
[2281]	26/09/18	2,433	2,437	2,407	2,407	-41.0	-1.67	333,200	120,981,471,232
[2281]	26/09/17	2,435	2,452	2,424	2,448	+30.0	+1.24	256,200	123,042,226,176
[2281]	26/09/16	2,428	2,437	2,418	2,418	-1.0	-0.04	172,100	121,534,357,504
[2281]	26/09/15	2,439	2,441	2,419	2,419	+4.0	+0.17	129,800	121,584,623,616
[2281]	26/09/14	2,398	2,423	2,398	2,415	+25.0	+1.05	164,100	121,383,567,360
[2281]	26/09/11	2,376	2,398	2,371	2,390	0	+0.00	141,300	120,127,012,864
[2281]	26/09/10	2,400	2,406	2,387	2,390	-13.0	-0.54	169,000	120,127,012,864
[2281]	26/09/09	2,421	2,425	2,400	2,403	-24.0	-0.99	121,700	120,780,423,168
[2281]	26/09/08	2,400	2,427	2,388	2,427	+24.0	+1.00	149,200	121,986,719,744
[2281]	26/09/07	2,422	2,423	2,403	2,403	-31.0	-1.27	160,800	120,780,423,168
[2281]	26/09/04	2,439	2,439	2,424	2,434	-9.0	-0.37	119,700	122,338,557,952
[2281]	26/09/03	2,450	2,458	2,437	2,443	-17.0	-0.69	147,500	122,790,920,192
[2281]	26/09/02	2,468	2,483	2,460	2,460	-4.0	-0.16	157,100	123,645,378,560
[2281]	26/09/01	2,450	2,480	2,448	2,464	+9.0	+0.37	123,700	123,846,426,624
[2281]	26/08/31	2,446	2,458	2,436	2,455	+23.0	+0.95	180,700	123,394,064,384
[2281]	26/08/28	2,410	2,435	2,405	2,432	+10.0	+0.41	132,100	122,238,033,920
[2281]	26/08/27	2,429	2,443	2,413	2,422	-6.0	-0.25	106,100	121,735,405,568
[2281]	26/08/26	2,438	2,450	2,425	2,428	-5.0	-0.21	121,100	122,036,977,664
[2281]	26/08/25	2,455	2,466	2,433	2,433	-8.0	-0.33	85,000	122,288,291,840
[2281]	26/08/24	2,431	2,457	2,431	2,441	+11.0	+0.45	77,300	122,690,387,968
[2281]	26/08/21	2,425	2,444	2,420	2,430	+15.0	+0.62	71,600	122,137,501,696
[2281]	26/08/20	2,402	2,436	2,402	2,415	+13.0	+0.54	179,400	121,383,567,360
[2281]	26/08/19	2,420	2,426	2,386	2,402	-10.0	-0.41	132,100	120,730,157,056
[2281]	26/08/18	2,388	2,412	2,377	2,412	+22.0	+0.92	105,500	121,232,785,408
[2281]	26/08/17	2,417	2,418	2,389	2,390	-14.0	-0.58	95,800	120,127,012,864
[2281]	26/08/14	2,390	2,407	2,382	2,404	+7.0	+0.29	104,300	120,830,681,088
[2281]	26/08/13	2,394	2,402	2,379	2,397	+8.0	+0.33	82,400	120,478,851,072
[2281]	26/08/12	2,393	2,398	2,374	2,389	+17.0	+0.72	119,300	120,076,746,752
[2281]	26/08/10	2,379	2,383	2,350	2,372	-10.0	-0.42	121,100	119,222,288,384
[2281]	26/08/07	2,349	2,394	2,345	2,382	+33.0	+1.40	147,900	119,724,916,736
[2281]	26/08/06	2,325	2,349	2,313	2,349	+39.0	+1.69	168,800	118,066,257,920
[2281]	26/08/05	2,320	2,350	2,301	2,310	-36.0	-1.53	393,600	116,106,027,008
[2281]	26/08/04	2,425	2,428	2,346	2,346	-174.0	-6.90	514,200	117,915,467,776
[2281]	26/08/03	2,479	2,589	2,442	2,520	+38.0	+1.53	511,300	126,661,115,904
[2281]	26/07/31	2,498	2,518	2,479	2,482	-64.0	-2.51	134,400	124,751,151,104
[2281]	26/07/30	2,555	2,555	2,513	2,546	-9.0	-0.35	133,100	127,967,936,512
[2281]	26/07/29	2,526	2,561	2,495	2,555	+53.0	+2.12	252,800	128,420,298,752
[2281]	26/07/28	2,500	2,513	2,487	2,502	+19.0	+0.77	105,900	125,756,391,424
[2281]	26/07/27	2,447	2,488	2,438	2,483	+60.0	+2.48	117,000	124,801,409,024
[2281]	26/07/24	2,408	2,427	2,403	2,423	-3.0	-0.12	69,400	121,785,671,680
[2281]	26/07/23	2,407	2,426	2,399	2,426	+10.0	+0.41	94,000	121,936,453,632
[2281]	26/07/22	2,417	2,427	2,403	2,416	0	+0.00	103,000	121,433,833,472
[2281]	26/07/21	2,424	2,457	2,414	2,416	-3.0	-0.12	95,300	121,433,833,472
[2281]	26/07/17	2,418	2,442	2,402	2,419	+17	+0.71	105,500	-
[2281]	26/07/16	2,417	2,438	2,402	2,402	-15	-0.62	62,300	-
[2281]	26/07/15	2,426	2,435	2,411	2,417	-2	-0.08	49,400	-
[2281]	26/07/14	2,421	2,447	2,416	2,419	+14	+0.58	60,200	-
[2281]	26/07/13	2,417	2,433	2,401	2,405	+3	+0.12	73,500	-
[2281]	26/07/10	2,435	2,435	2,397	2,402	-12	-0.50	52,600	-
[2281]	26/07/09	2,428	2,440	2,414	2,414	-30	-1.23	73,000	-
[2281]	26/07/08	2,438	2,455	2,436	2,444	+6	+0.25	73,700	-
[2281]	26/07/07	2,421	2,450	2,408	2,438	+17	+0.70	80,800	-
[2281]	26/07/06	2,388	2,433	2,388	2,421	+35	+1.47	59,000	-
[2281]	26/07/03	2,408	2,428	2,381	2,386	-3	-0.13	78,300	-
[2281]	26/07/02	2,370	2,405	2,366	2,389	+49	+2.09	69,700	-
[2281]	26/07/01	2,359	2,364	2,338	2,340	-20	-0.85	73,700	-
[2281]	26/06/30	2,385	2,391	2,359	2,360	-18	-0.76	79,600	-
[2281]	26/06/29	2,359	2,380	2,351	2,378	+23	+0.98	87,200	-
[2281]	26/06/26	2,322	2,358	2,319	2,355	+37	+1.60	60,700	-
[2281]	26/06/25	2,333	2,346	2,318	2,318	-10	-0.43	87,400	-
[2281]	26/06/24	2,315	2,346	2,311	2,328	+9	+0.39	72,100	-
[2281]	26/06/23	2,290	2,333	2,290	2,319	+29	+1.27	71,900	-
[2281]	26/06/22	2,319	2,324	2,288	2,290	-29	-1.25	99,600	-
[2281]	26/06/19	2,319	2,335	2,300	2,319	0	0.00	98,800	-
[2281]	26/06/18	2,301	2,328	2,295	2,319	+18	+0.78	109,100	-
[2281]	26/06/17	2,334	2,361	2,301	2,301	-44	-1.88	116,900	-
[2281]	26/06/16	2,364	2,371	2,333	2,345	-23	-0.97	64,900	-
[2281]	26/06/15	2,359	2,378	2,357	2,368	+11	+0.47	67,400	-
[2281]	26/06/12	2,374	2,380	2,344	2,357	-16	-0.67	86,100	-
[2281]	26/06/11	2,377	2,383	2,352	2,373	-2	-0.08	58,100	-
[2281]	26/06/10	2,342	2,376	2,333	2,375	+57	+2.46	101,300	-
[2281]	26/06/09	2,335	2,343	2,312	2,318	-4	-0.17	89,400	-
[2281]	26/06/08	2,312	2,345	2,298	2,322	+10	+0.43	81,600	-
[2281]	26/06/05	2,292	2,333	2,292	2,312	+24	+1.05	63,200	-
[2281]	26/06/04	2,290	2,311	2,288	2,288	-29	-1.25	100,700	-
[2281]	26/06/03	2,307	2,327	2,290	2,317	-6	-0.26	148,300	-
[2281]	26/06/02	2,364	2,374	2,305	2,323	-59	-2.48	117,600	-
[2281]	26/06/01	2,414	2,423	2,366	2,382	-32	-1.33	131,100	-
[2281]	26/05/29	2,405	2,488	2,405	2,414	+7	+0.29	159,900	-
[2281]	26/05/28	2,425	2,441	2,405	2,407	-3	-0.12	81,300	-
[2281]	26/05/27	2,388	2,418	2,388	2,410	+6	+0.25	97,000	-
[2281]	26/05/26	2,399	2,404	2,385	2,404	-5	-0.21	63,800	-
[2281]	26/05/25	2,434	2,441	2,393	2,409	-29	-1.19	83,700	-
[2281]	26/05/22	2,450	2,457	2,420	2,438	-18.0	-0.73	64,400	-
[2281]	26/05/21	2,451	2,467	2,447	2,456	+8.0	+0.33	64,500	-
[2281]	26/05/20	2,495	2,504	2,429	2,448	-48.0	-1.92	84,600	-
[2281]	26/05/19	2,466	2,507	2,466	2,496	+42.0	+1.71	86,400	-
[2281]	26/05/18	2,500	2,506	2,445	2,454	-53.0	-2.11	85,400	-
[2281]	26/05/15	2,455	2,507	2,455	2,507	+29.0	+1.17	85,600	-
[2281]	26/05/14	2,470	2,486	2,453	2,478	+5.0	+0.20	58,100	-
[2281]	26/05/13	2,484	2,513	2,473	2,473	+15.0	+0.61	184,700	-
[2281]	26/05/12	2,433	2,480	2,425	2,458	+75.0	+3.15	212,600	-
[2281]	26/05/11	2,377	2,431	2,366	2,383	-94.0	-3.79	307,800	-
[2281]	26/05/08	2,524	2,547	2,442	2,477	-47.0	-1.86	243,300	-
[2281]	26/05/07	2,500	2,536	2,497	2,524	+24.0	+0.96	175,000	-
[2281]	26/05/01	2,495	2,512	2,470	2,500	+8.0	+0.32	86,600	-
[2281]	26/04/30	2,528	2,532	2,488	2,492	-43.0	-1.70	106,300	-
[2281]	26/04/28	2,500	2,535	2,499	2,535	+28.0	+1.12	76,700	-
[2281]	26/04/27	2,499	2,520	2,481	2,507	-7	-0.28	131,400	-
[2281]	26/04/24	2,541	2,543	2,509	2,514	+10	+0.40	130,700	-
[2281]	26/04/23	2,526	2,528	2,501	2,504	-15	-0.60	98,100	-
[2281]	26/04/22	2,570	2,578	2,518	2,519	-56	-2.17	112,200	-
[2281]	26/04/21	2,605	2,615	2,574	2,575	-25	-0.96	87,700	-
[2281]	26/04/20	2,654	2,669	2,588	2,600	-78	-2.91	174,400	-
[2281]	26/04/17	2,692	2,709	2,665	2,678	-25	-0.92	89,000	-
[2281]	26/04/16	2,717	2,717	2,691	2,703	-14	-0.52	83,500	-
[2281]	26/04/15	2,715	2,732	2,709	2,717	+20	+0.74	103,700	-
[2281]	26/04/14	2,726	2,743	2,686	2,697	-43	-1.57	71,600	-
[2281]	26/04/13	2,737	2,755	2,728	2,740	+3	+0.11	46,100	-
[2281]	26/04/10	2,794	2,796	2,730	2,737	-57	-2.04	87,900	-
[2281]	26/04/09	2,812	2,843	2,791	2,794	-18	-0.64	80,900	-
[2281]	26/04/08	2,850	2,852	2,806	2,812	-21	-0.74	92,500	-
[2281]	26/04/07	2,828	2,853	2,820	2,833	+23	+0.82	58,100	-
[2281]	26/04/06	2,807	2,825	2,800	2,810	+2	+0.07	44,500	-
[2281]	26/04/03	2,801	2,812	2,785	2,808	+23	+0.83	56,800	-
[2281]	26/04/02	2,780	2,817	2,766	2,785	-14	-0.50	75,300	-
[2281]	26/04/01	2,746	2,799	2,730	2,799	+69	+2.53	70,800	-
[2281]	26/03/31	2,710	2,746	2,701	2,730	+28	+1.04	80,400	-
[2281]	26/03/30	2,650	2,704	2,630	2,702	-36	-1.31	150,500	-
[2281]	26/03/27	2,750	2,755	2,732	2,738	+13	+0.48	102,500	-
[2281]	26/03/26	2,729	2,729	2,702	2,725	+1	+0.04	76,300	-
[2281]	26/03/25	2,701	2,724	2,701	2,724	+34	+1.26	64,900	-
[2281]	26/03/24	2,657	2,699	2,635	2,690	+70	+2.67	74,600	-
[2281]	26/03/23	2,680	2,680	2,610	2,620	-73	-2.71	136,900	-
[2281]	26/03/19	2,748	2,764	2,693	2,693	-75	-2.71	117,700	-
[2281]	26/03/18	2,739	2,768	2,726	2,768	+33	+1.21	109,100	-
[2281]	26/03/17	2,748	2,758	2,721	2,735	+5	+0.18	84,100	-
[2281]	26/03/16	2,721	2,748	2,715	2,730	+15	+0.55	71,100	-
[2281]	26/03/13	2,711	2,738	2,706	2,715	+4	+0.15	110,100	-
[2281]	26/03/12	2,760	2,764	2,706	2,711	-50	-1.81	120,100	-
[2281]	26/03/11	2,810	2,812	2,759	2,761	-26	-0.93	106,500	-
[2281]	26/03/10	2,799	2,816	2,772	2,787	+18	+0.65	124,200	-
[2281]	26/03/09	2,730	2,785	2,708	2,769	-16	-0.57	102,100	-
[2281]	26/03/06	2,767	2,794	2,750	2,785	-22	-0.78	68,200	-
[2281]	26/03/05	2,810	2,855	2,800	2,807	+39	+1.41	86,000	-
[2281]	26/03/04	2,811	2,860	2,712	2,768	-92	-3.22	193,700	-
[2281]	26/03/03	2,878	2,904	2,849	2,860	-18	-0.63	121,400	-
[2281]	26/03/02	2,884	2,924	2,861	2,878	-29	-1.00	93,100	-
[2281]	26/02/27	2,885	2,912	2,865	2,907	+39	+1.36	84,100	-
[2281]	26/02/26	2,870	2,883	2,859	2,868	+3	+0.10	102,500	-
[2281]	26/02/25	2,903	2,903	2,852	2,865	-25	-0.87	87,900	-
[2281]	26/02/24	2,850	2,903	2,830	2,890	+61	+2.16	124,200	-
[2281]	26/02/20	2,839	2,839	2,804	2,829	-10	-0.35	193,200	-
[2281]	26/02/19	2,835	2,842	2,797	2,839	+4	+0.14	48,700	-
[2281]	26/02/18	2,802	2,845	2,802	2,835	+18	+0.64	68,000	-
[2281]	26/02/17	2,820	2,827	2,786	2,817	-16	-0.56	95,500	-
[2281]	26/02/16	2,876	2,889	2,813	2,833	-41	-1.43	154,800	-
[2281]	26/02/13	2,873	2,895	2,833	2,874	-12	-0.42	96,500	-
[2281]	26/02/12	2,799	2,893	2,798	2,886	+87	+3.11	187,900	-
[2281]	26/02/10	2,798	2,823	2,793	2,799	0	0.00	75,500	-
[2281]	26/02/09	2,796	2,810	2,770	2,799	+3	+0.11	81,700	-
[2281]	26/02/06	2,801	2,816	2,768	2,796	+2	+0.07	89,700	-
[2281]	26/02/05	2,798	2,812	2,778	2,794	+33	+1.20	88,600	-
[2281]	26/02/04	2,725	2,784	2,712	2,761	+49	+1.81	115,800	-
[2281]	26/02/03	2,714	2,744	2,673	2,712	-45	-1.63	266,600	-
[2281]	26/02/02	2,793	2,817	2,748	2,757	-5	-0.18	146,600	-
[2281]	26/01/30	2,727	2,762	2,696	2,762	+35	+1.28	169,400	-
[2281]	26/01/29	2,742	2,749	2,696	2,727	-19	-0.69	126,900	-
[2281]	26/01/28	2,800	2,801	2,745	2,746	-68	-2.42	143,400	-
[2281]	26/01/27	2,830	2,835	2,798	2,814	-16	-0.57	105,100	-
[2281]	26/01/26	2,828	2,845	2,804	2,830	+12	+0.43	97,900	-
[2281]	26/01/23	2,803	2,832	2,760	2,818	-7	-0.25	228,400	-
[2281]	26/01/22	2,870	2,897	2,710	2,825	-53	-1.84	468,200	-
[2281]	26/01/21	2,885	2,896	2,846	2,878	-37	-1.27	138,000	-
[2281]	26/01/20	2,885	2,929	2,879	2,915	+30	+1.04	110,400	-
[2281]	26/01/19	2,854	2,887	2,854	2,885	+37	+1.30	87,500	-
[2281]	26/01/16	2,827	2,848	2,815	2,848	+29	+1.03	86,300	-
[2281]	26/01/15	2,805	2,825	2,805	2,819	+17	+0.61	84,700	-
[2281]	26/01/14	2,800	2,824	2,796	2,802	+2	+0.07	97,000	-
[2281]	26/01/13	2,800	2,808	2,785	2,800	+15	+0.54	131,700	-
[2281]	26/01/09	2,781	2,795	2,768	2,785	+30	+1.09	140,100	-
[2281]	26/01/08	2,770	2,788	2,751	2,755	-9	-0.33	106,100	-
[2281]	26/01/07	2,732	2,781	2,723	2,764	+19	+0.69	127,600	-
[2281]	26/01/06	2,730	2,747	2,725	2,745	+28	+1.03	138,700	-
[2281]	26/01/05	2,665	2,725	2,657	2,717	+52	+1.95	146,700	-
[2281]	25/12/30	2,686	2,686	2,653	2,665	-21	-0.78	70,400	-
[2281]	25/12/29	2,693	2,696	2,671	2,686	-8	-0.30	58,700	-
[2281]	25/12/26	2,700	2,714	2,680	2,694	-3	-0.11	85,000	-
[2281]	25/12/25	2,679	2,699	2,666	2,697	+31	+1.16	59,100	-
[2281]	25/12/24	2,650	2,679	2,647	2,666	+16	+0.60	90,400	-
[2281]	25/12/23	2,670	2,684	2,650	2,650	-12	-0.45	60,100	-
[2281]	25/12/22	2,670	2,678	2,643	2,662	-23	-0.86	125,200	-
[2281]	25/12/19	2,656	2,690	2,651	2,685	+30	+1.13	154,600	-
[2281]	25/12/18	2,634	2,668	2,630	2,655	+21	+0.80	143,900	-
[2281]	25/12/17	2,644	2,670	2,630	2,634	-13	-0.49	129,900	-
[2281]	25/12/16	2,650	2,677	2,644	2,647	+6	+0.23	144,100	-
[2281]	25/12/15	2,599	2,652	2,579	2,641	+52	+2.01	158,100	-
[2281]	25/12/12	2,556	2,589	2,542	2,589	+47	+1.85	134,400	-
[2281]	25/12/11	2,565	2,565	2,534	2,542	-21	-0.82	82,900	-
[2281]	25/12/10	2,568	2,572	2,549	2,563	+5	+0.20	77,000	-
[2281]	25/12/09	2,547	2,563	2,539	2,558	+12	+0.47	93,300	-
[2281]	25/12/08	2,540	2,556	2,530	2,546	+19	+0.75	63,000	-
[2281]	25/12/05	2,546	2,556	2,527	2,527	-19	-0.75	88,400	-
[2281]	25/12/04	2,530	2,546	2,522	2,546	+2	+0.08	94,000	-
[2281]	25/12/03	2,554	2,557	2,528	2,544	-14	-0.55	104,500	-
[2281]	25/12/02	2,608	2,618	2,553	2,558	-60	-2.29	136,200	-
[2281]	25/12/01	2,635	2,643	2,599	2,618	-13	-0.49	173,300	-
[2281]	25/11/28	2,594	2,637	2,594	2,631	+42	+1.62	154,000	-
[2281]	25/11/27	2,580	2,594	2,578	2,589	+3	+0.12	112,700	-
[2281]	25/11/26	2,550	2,587	2,541	2,586	+45	+1.77	179,800	-
[2281]	25/11/25	2,571	2,586	2,541	2,541	-30	-1.17	172,100	-
[2281]	25/11/21	2,533	2,588	2,531	2,571	+44	+1.74	153,600	-
[2281]	25/11/20	2,560	2,563	2,523	2,527	-29	-1.13	103,200	-
[2281]	25/11/19	2,522	2,564	2,522	2,556	+29	+1.15	110,500	-
[2281]	25/11/18	2,562	2,588	2,512	2,527	-42	-1.63	171,600	-
[2281]	25/11/17	2,540	2,577	2,516	2,569	+23	+0.90	198,500	-
[2281]	25/11/14	2,478	2,549	2,473	2,546	+71	+2.87	290,000	-
[2281]	25/11/13	2,453	2,475	2,437	2,475	+39	+1.60	86,200	-
[2281]	25/11/12	2,410	2,457	2,410	2,436	+29	+1.20	168,700	-
[2281]	25/11/11	2,394	2,409	2,376	2,407	+13	+0.54	189,500	-
[2281]	25/11/10	2,400	2,405	2,378	2,394	+14	+0.59	222,400	-
[2281]	25/11/07	2,382	2,390	2,342	2,380	+42	+1.80	369,100	-
[2281]	25/11/06	2,365	2,388	2,327	2,338	-12	-0.51	269,500	-
[2281]	25/11/05	2,438	2,488	2,272	2,350	-109	-4.43	769,100	-
[2281]	25/11/04	2,325	2,463	2,283	2,459	-16	-0.65	744,300	-
[2281]	25/10/31	2,663	2,683	2,388	2,475	-200	-7.48	1,608,800	-
[2281]	25/10/30	2,601	2,694	2,586	2,675	+83	+3.20	891,600	-
[2281]	25/10/29	2,536	2,607	2,502	2,592	+81	+3.23	784,400	-
[2281]	25/10/28	2,415	2,540	2,394	2,511	+94	+3.89	1,096,200	-
[2281]	25/10/27	2,313	2,420	2,311	2,417	+100	+4.32	314,700	-
[2281]	25/10/24	2,331	2,357	2,314	2,317	0	0.00	161,300	-
[2281]	25/10/23	2,302	2,324	2,299	2,317	+17	+0.74	76,500	-
[2281]	25/10/22	2,294	2,312	2,294	2,300	+9	+0.39	113,800	-
[2281]	25/10/21	2,291	2,298	2,289	2,291	0	0.00	93,800	-
[2281]	25/10/20	2,281	2,291	2,275	2,291	+23	+1.01	60,200	-
[2281]	25/10/17	2,254	2,273	2,254	2,268	+18	+0.80	61,800	-
[2281]	25/10/16	2,249	2,257	2,247	2,250	+1	+0.04	64,400	-
[2281]	25/10/15	2,265	2,266	2,249	2,249	-1	-0.04	69,700	-
[2281]	25/10/14	2,218	2,250	2,213	2,250	+9	+0.40	107,300	-
[2281]	25/10/10	2,241	2,245	2,215	2,241	-17	-0.75	282,600	-
[2281]	25/10/09	2,251	2,267	2,246	2,258	-9	-0.40	124,900	-
[2281]	25/10/08	2,300	2,313	2,267	2,267	-30	-1.31	137,800	-
[2281]	25/10/07	2,303	2,313	2,297	2,297	-5	-0.22	95,400	-
[2281]	25/10/06	2,314	2,320	2,295	2,302	+19	+0.83	106,700	-
[2281]	25/10/03	2,276	2,297	2,276	2,283	-5	-0.22	122,300	-
[2281]	25/10/02	2,300	2,306	2,276	2,288	-13	-0.56	108,300	-
[2281]	25/10/01	2,340	2,340	2,292	2,301	-54	-2.29	207,900	-
[2281]	25/09/30	2,398	2,400	2,355	2,355	-37	-1.55	125,900	-
[2281]	25/09/29	2,401	2,411	2,390	2,392	-68	-2.76	342,200	-
[2281]	25/09/26	2,458	2,475	2,454	2,460	+11	+0.45	588,200	-
[2281]	25/09/25	2,459	2,460	2,447	2,449	+4	+0.16	298,000	-
[2281]	25/09/24	2,428	2,454	2,426	2,445	+15	+0.62	355,800	-
[2281]	25/09/22	2,404	2,445	2,403	2,430	+11	+0.45	334,900	-
[2281]	25/09/19	2,427	2,444	2,419	2,419	-12	-0.49	281,500	-
[2281]	25/09/18	2,425	2,433	2,414	2,431	0	0.00	211,100	-
[2281]	25/09/17	2,438	2,441	2,423	2,431	+1	+0.04	153,500	-
[2281]	25/09/16	2,405	2,433	2,398	2,430	+18	+0.75	200,300	-
[2281]	25/09/12	2,414	2,420	2,405	2,412	-2	-0.08	139,800	-
[2281]	25/09/11	2,414	2,424	2,399	2,414	0	0.00	155,300	-
[2281]	25/09/10	2,410	2,423	2,405	2,414	+2	+0.08	85,300	-
[2281]	25/09/09	2,430	2,437	2,412	2,412	-17	-0.70	113,400	-
[2281]	25/09/08	2,424	2,432	2,420	2,429	+11	+0.45	133,000	-
[2281]	25/09/05	2,412	2,428	2,408	2,418	-8	-0.33	97,700	-