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
[2292]	26/10/30	2,671	2,699	2,671	2,696	+37.0	+1.39	111,100	85,452,201,984
[2292]	26/10/29	2,655	2,659	2,619	2,659	+23.0	+0.87	374,000	84,279,451,648
[2292]	26/10/28	2,690	2,708	2,626	2,636	-72.0	-2.66	185,200	83,550,445,568
[2292]	26/10/27	2,731	2,736	2,695	2,708	-47.0	-1.71	141,300	85,771,255,808
[2292]	26/10/26	2,750	2,761	2,727	2,755	+20.0	+0.73	125,800	87,259,897,856
[2292]	26/10/23	2,744	2,793	2,723	2,735	+9.0	+0.33	147,500	86,626,435,072
[2292]	26/10/22	2,706	2,738	2,695	2,726	+24.0	+0.89	141,600	86,341,369,856
[2292]	26/10/21	2,676	2,714	2,659	2,702	+45.0	+1.69	212,400	85,581,209,600
[2292]	26/10/20	2,628	2,661	2,621	2,657	+30.0	+1.14	127,400	84,155,916,288
[2292]	26/10/19	2,650	2,655	2,614	2,627	+2.0	+0.08	124,100	83,205,718,016
[2292]	26/10/16	2,632	2,647	2,612	2,625	-7.0	-0.27	194,000	83,142,369,280
[2292]	26/10/15	2,561	2,646	2,550	2,632	-21.0	-0.79	326,400	83,364,085,760
[2292]	26/10/14	2,679	2,679	2,637	2,653	-32.0	-1.19	145,300	84,029,218,816
[2292]	26/10/13	2,655	2,693	2,640	2,685	+42.0	+1.59	194,400	85,042,765,824
[2292]	26/10/09	2,662	2,670	2,632	2,643	+1.0	+0.04	139,600	83,712,491,520
[2292]	26/10/08	2,628	2,642	2,607	2,642	+10.0	+0.38	154,900	83,680,813,056
[2292]	26/10/07	2,656	2,669	2,620	2,632	-25.0	-0.94	111,300	83,364,085,760
[2292]	26/10/06	2,665	2,665	2,640	2,657	+5.0	+0.19	110,600	84,155,916,288
[2292]	26/10/05	2,655	2,660	2,634	2,652	+3.0	+0.11	123,800	83,997,548,544
[2292]	26/10/02	2,679	2,685	2,641	2,649	-49.0	-1.82	122,600	83,902,529,536
[2292]	26/10/01	2,667	2,707	2,655	2,698	+11.0	+0.41	177,900	85,454,520,320
[2292]	26/09/30	2,676	2,687	2,659	2,687	+7.0	+0.26	135,500	85,106,114,560
[2292]	26/09/29	2,725	2,725	2,675	2,680	-47.0	-1.72	174,800	84,884,398,080
[2292]	26/09/28	2,761	2,765	2,724	2,727	-30.0	-1.09	141,000	86,373,048,320
[2292]	26/09/25	2,732	2,757	2,729	2,757	+25.0	+0.92	131,800	87,323,246,592
[2292]	26/09/24	2,725	2,755	2,715	2,732	-12.0	-0.44	143,900	86,531,407,872
[2292]	26/09/18	2,790	2,798	2,743	2,744	-57.0	-2.03	142,500	86,911,492,096
[2292]	26/09/17	2,799	2,811	2,784	2,801	+15.0	+0.54	71,800	88,716,869,632
[2292]	26/09/16	2,755	2,794	2,754	2,786	+31.0	+1.13	83,100	88,241,766,400
[2292]	26/09/15	2,771	2,792	2,752	2,755	-24.0	-0.86	111,300	87,259,897,856
[2292]	26/09/14	2,730	2,779	2,718	2,779	+62.0	+2.28	122,100	88,020,058,112
[2292]	26/09/11	2,731	2,766	2,712	2,717	-31.0	-1.13	200,900	86,056,312,832
[2292]	26/09/10	2,740	2,758	2,721	2,748	-7.0	-0.25	117,400	87,038,181,376
[2292]	26/09/09	2,775	2,778	2,748	2,755	-15.0	-0.54	95,900	87,259,897,856
[2292]	26/09/08	2,770	2,782	2,750	2,770	+2.0	+0.07	107,100	87,734,992,896
[2292]	26/09/07	2,774	2,791	2,750	2,768	-33.0	-1.18	142,400	87,671,652,352
[2292]	26/09/04	2,832	2,832	2,780	2,801	-59.0	-2.06	249,100	88,716,869,632
[2292]	26/09/03	2,926	2,926	2,852	2,860	-68.0	-2.32	185,500	90,585,595,904
[2292]	26/09/02	2,937	2,969	2,907	2,928	-9.0	-0.31	190,400	92,739,379,200
[2292]	26/09/01	2,930	2,961	2,917	2,937	+13.0	+0.44	221,500	93,024,436,224
[2292]	26/08/31	2,873	2,924	2,849	2,924	+57.0	+1.99	811,200	92,612,681,728
[2292]	26/08/28	2,857	2,889	2,847	2,867	-79.0	-2.68	495,800	90,807,304,192
[2292]	26/08/27	2,953	2,983	2,924	2,946	-15.0	-0.51	526,200	93,309,493,248
[2292]	26/08/26	2,930	2,976	2,930	2,961	+24.0	+0.82	222,700	93,784,596,480
[2292]	26/08/25	2,913	2,950	2,900	2,937	+37.0	+1.28	303,600	93,024,436,224
[2292]	26/08/24	2,890	2,926	2,885	2,900	+12.0	+0.42	429,400	91,852,521,472
[2292]	26/08/21	2,851	2,910	2,851	2,888	+39.0	+1.37	364,500	91,472,445,440
[2292]	26/08/20	2,832	2,856	2,819	2,849	+26.0	+0.92	323,000	90,237,190,144
[2292]	26/08/19	2,819	2,829	2,791	2,823	+11.0	+0.39	291,100	89,413,681,152
[2292]	26/08/18	2,786	2,813	2,777	2,812	+16.0	+0.57	240,000	89,065,275,392
[2292]	26/08/17	2,795	2,831	2,785	2,796	+11.0	+0.39	359,800	88,558,501,888
[2292]	26/08/14	2,729	2,785	2,722	2,785	+55.0	+2.01	264,500	88,210,096,128
[2292]	26/08/13	2,726	2,746	2,721	2,730	-7.0	-0.26	237,700	86,468,067,328
[2292]	26/08/12	2,743	2,743	2,721	2,737	+18.0	+0.66	193,300	86,689,775,616
[2292]	26/08/10	2,720	2,725	2,705	2,719	-9.0	-0.33	173,600	86,119,661,568
[2292]	26/08/07	2,729	2,743	2,707	2,728	+21.0	+0.78	158,200	86,404,718,592
[2292]	26/08/06	2,681	2,714	2,663	2,707	+56.0	+2.11	201,400	85,739,577,344
[2292]	26/08/05	2,680	2,699	2,635	2,651	-40.0	-1.49	250,100	83,965,878,272
[2292]	26/08/04	2,731	2,731	2,691	2,691	-54.0	-1.97	192,400	85,232,803,840
[2292]	26/08/03	2,735	2,757	2,715	2,745	-4.0	-0.15	194,700	86,943,162,368
[2292]	26/07/31	2,791	2,807	2,746	2,749	-92.0	-3.24	177,600	87,069,859,840
[2292]	26/07/30	2,876	2,883	2,824	2,841	-43.0	-1.49	175,900	89,983,803,392
[2292]	26/07/29	2,860	2,895	2,834	2,884	+48.0	+1.69	197,900	91,345,747,968
[2292]	26/07/28	2,850	2,872	2,824	2,836	-1.0	-0.04	161,800	89,825,435,648
[2292]	26/07/27	2,793	2,839	2,772	2,837	+81.0	+2.94	143,000	89,857,105,920
[2292]	26/07/24	2,732	2,766	2,720	2,756	+3.0	+0.11	125,700	87,291,568,128
[2292]	26/07/23	2,761	2,768	2,748	2,753	-8.0	-0.29	122,800	87,196,549,120
[2292]	26/07/22	2,769	2,775	2,741	2,761	+9.0	+0.33	186,600	87,449,935,872
[2292]	26/07/21	2,735	2,781	2,733	2,752	+23.0	+0.84	178,100	87,164,878,848
[2292]	26/07/17	2,704	2,729	2,686	2,729	+44	+1.64	200,000	-
[2292]	26/07/16	2,698	2,718	2,685	2,685	-10	-0.37	185,300	-
[2292]	26/07/15	2,750	2,765	2,670	2,695	-99	-3.54	594,800	-
[2292]	26/07/14	2,785	2,824	2,774	2,794	+29	+1.05	166,800	-
[2292]	26/07/13	2,751	2,786	2,751	2,765	+25	+0.91	167,600	-
[2292]	26/07/10	2,779	2,779	2,738	2,740	-16	-0.58	150,600	-
[2292]	26/07/09	2,713	2,786	2,713	2,756	+19	+0.69	196,700	-
[2292]	26/07/08	2,712	2,759	2,707	2,737	+25	+0.92	145,000	-
[2292]	26/07/07	2,692	2,728	2,683	2,712	+27	+1.01	136,700	-
[2292]	26/07/06	2,681	2,710	2,673	2,685	+12	+0.45	100,700	-
[2292]	26/07/03	2,684	2,706	2,673	2,673	+22	+0.83	106,200	-
[2292]	26/07/02	2,616	2,660	2,603	2,651	+48	+1.84	183,300	-
[2292]	26/07/01	2,618	2,621	2,592	2,603	-39	-1.48	208,000	-
[2292]	26/06/30	2,650	2,673	2,638	2,642	-8	-0.30	242,100	-
[2292]	26/06/29	2,634	2,667	2,621	2,650	+13	+0.49	317,700	-
[2292]	26/06/26	2,635	2,648	2,615	2,637	+2	+0.08	132,800	-
[2292]	26/06/25	2,644	2,662	2,622	2,635	+9	+0.34	176,000	-
[2292]	26/06/24	2,598	2,636	2,594	2,626	+41	+1.59	156,200	-
[2292]	26/06/23	2,573	2,608	2,571	2,585	-5	-0.19	208,200	-
[2292]	26/06/22	2,609	2,624	2,560	2,590	-46	-1.75	231,800	-
[2292]	26/06/19	2,590	2,636	2,582	2,636	+43	+1.66	193,900	-
[2292]	26/06/18	2,585	2,600	2,574	2,593	+3	+0.12	120,200	-
[2292]	26/06/17	2,615	2,630	2,588	2,590	-30	-1.15	87,500	-
[2292]	26/06/16	2,646	2,646	2,601	2,620	-31	-1.17	123,700	-
[2292]	26/06/15	2,670	2,670	2,642	2,651	+26	+0.99	91,900	-
[2292]	26/06/12	2,624	2,640	2,612	2,625	-5	-0.19	160,500	-
[2292]	26/06/11	2,649	2,649	2,623	2,630	-7	-0.27	105,200	-
[2292]	26/06/10	2,597	2,637	2,597	2,637	+40	+1.54	75,400	-
[2292]	26/06/09	2,605	2,619	2,574	2,597	-8	-0.31	132,600	-
[2292]	26/06/08	2,575	2,613	2,574	2,605	+19	+0.73	145,300	-
[2292]	26/06/05	2,586	2,622	2,575	2,586	+11	+0.43	107,300	-
[2292]	26/06/04	2,576	2,588	2,556	2,575	-27	-1.04	187,200	-
[2292]	26/06/03	2,587	2,602	2,562	2,602	+25	+0.97	118,100	-
[2292]	26/06/02	2,625	2,625	2,572	2,577	-78	-2.94	143,800	-
[2292]	26/06/01	2,715	2,715	2,630	2,655	-60	-2.21	117,600	-
[2292]	26/05/29	2,712	2,743	2,712	2,715	-9	-0.33	86,300	-
[2292]	26/05/28	2,710	2,732	2,698	2,724	+13	+0.48	78,900	-
[2292]	26/05/27	2,726	2,726	2,698	2,711	-24	-0.88	87,800	-
[2292]	26/05/26	2,736	2,759	2,725	2,735	-14	-0.51	103,300	-
[2292]	26/05/25	2,798	2,798	2,731	2,749	-44	-1.58	78,100	-
[2292]	26/05/22	2,819	2,819	2,766	2,793	-26.0	-0.92	51,300	-
[2292]	26/05/21	2,839	2,862	2,819	2,819	-6.0	-0.21	117,800	-
[2292]	26/05/20	2,817	2,835	2,778	2,825	-3.0	-0.11	84,600	-
[2292]	26/05/19	2,838	2,840	2,807	2,828	+34.0	+1.22	100,400	-
[2292]	26/05/18	2,839	2,839	2,781	2,794	-47.0	-1.65	79,900	-
[2292]	26/05/15	2,825	2,841	2,820	2,841	+18.0	+0.64	51,200	-
[2292]	26/05/14	2,823	2,826	2,805	2,823	+13.0	+0.46	50,200	-
[2292]	26/05/13	2,812	2,845	2,801	2,810	-4.0	-0.14	73,800	-
[2292]	26/05/12	2,827	2,845	2,807	2,814	-7.0	-0.25	75,600	-
[2292]	26/05/11	2,820	2,840	2,806	2,821	+12.0	+0.43	89,500	-
[2292]	26/05/08	2,840	2,840	2,782	2,809	-35.0	-1.23	71,500	-
[2292]	26/05/07	2,835	2,861	2,813	2,844	+23.0	+0.82	91,400	-
[2292]	26/05/01	2,835	2,840	2,800	2,821	-21.0	-0.74	84,400	-
[2292]	26/04/30	2,827	2,852	2,787	2,842	-8.0	-0.28	124,900	-
[2292]	26/04/28	2,828	2,852	2,823	2,850	+12.0	+0.42	71,400	-
[2292]	26/04/27	2,855	2,860	2,823	2,838	-24	-0.84	99,100	-
[2292]	26/04/24	2,875	2,882	2,846	2,862	+8	+0.28	78,900	-
[2292]	26/04/23	2,886	2,890	2,841	2,854	-44	-1.52	127,000	-
[2292]	26/04/22	2,909	2,934	2,890	2,898	-39	-1.33	134,500	-
[2292]	26/04/21	2,968	2,980	2,934	2,937	-17	-0.58	74,900	-
[2292]	26/04/20	2,950	2,967	2,933	2,954	+25	+0.85	140,200	-
[2292]	26/04/17	2,916	2,945	2,908	2,929	+8	+0.27	72,500	-
[2292]	26/04/16	2,900	2,939	2,886	2,921	+5	+0.17	164,700	-
[2292]	26/04/15	2,975	3,005	2,889	2,916	-129	-4.24	285,600	-
[2292]	26/04/14	3,050	3,080	3,010	3,045	-5	-0.16	115,700	-
[2292]	26/04/13	3,010	3,065	3,005	3,050	+5	+0.16	98,200	-
[2292]	26/04/10	3,085	3,115	3,040	3,045	-40	-1.30	74,300	-
[2292]	26/04/09	3,130	3,155	3,085	3,085	-35	-1.12	43,100	-
[2292]	26/04/08	3,110	3,145	3,110	3,120	+45	+1.46	79,100	-
[2292]	26/04/07	3,060	3,120	3,050	3,075	+15	+0.49	67,200	-
[2292]	26/04/06	3,055	3,080	3,050	3,060	+5	+0.16	39,500	-
[2292]	26/04/03	3,065	3,080	3,045	3,055	+10	+0.33	31,000	-
[2292]	26/04/02	3,045	3,095	3,020	3,045	0	0.00	108,400	-
[2292]	26/04/01	3,025	3,065	3,010	3,045	+56	+1.87	64,000	-
[2292]	26/03/31	3,025	3,040	2,989	2,989	-26	-0.86	60,900	-
[2292]	26/03/30	2,965	3,015	2,934	3,015	-20	-0.66	102,300	-
[2292]	26/03/27	3,050	3,060	3,005	3,035	-10	-0.33	97,100	-
[2292]	26/03/26	3,030	3,045	3,015	3,045	+20	+0.66	52,600	-
[2292]	26/03/25	2,975	3,045	2,975	3,025	+68	+2.30	83,500	-
[2292]	26/03/24	2,908	2,968	2,908	2,957	+79	+2.74	92,400	-
[2292]	26/03/23	2,890	2,890	2,839	2,878	-42	-1.44	107,100	-
[2292]	26/03/19	2,942	2,947	2,917	2,920	-85	-2.83	90,500	-
[2292]	26/03/18	2,967	3,005	2,967	3,005	+34	+1.14	43,700	-
[2292]	26/03/17	2,938	2,992	2,938	2,971	+33	+1.12	59,700	-
[2292]	26/03/16	2,900	2,940	2,890	2,938	+29	+1.00	70,100	-
[2292]	26/03/13	2,903	2,943	2,903	2,909	-13	-0.44	69,800	-
[2292]	26/03/12	2,952	2,959	2,908	2,922	-67	-2.24	76,600	-
[2292]	26/03/11	2,984	3,025	2,984	2,989	+5	+0.17	49,700	-
[2292]	26/03/10	2,972	3,010	2,969	2,984	+28	+0.95	63,900	-
[2292]	26/03/09	2,944	2,975	2,907	2,956	-74	-2.44	78,800	-
[2292]	26/03/06	2,998	3,030	2,966	3,030	-5	-0.16	80,800	-
[2292]	26/03/05	3,040	3,085	3,010	3,035	+49	+1.64	60,400	-
[2292]	26/03/04	3,035	3,055	2,946	2,986	-114	-3.68	113,200	-
[2292]	26/03/03	3,185	3,190	3,100	3,100	-120	-3.73	63,700	-
[2292]	26/03/02	3,160	3,225	3,130	3,220	+20	+0.63	123,700	-
[2292]	26/02/27	3,145	3,210	3,115	3,200	+90	+2.89	128,000	-
[2292]	26/02/26	3,200	3,210	3,100	3,110	-140	-4.31	308,100	-
[2292]	26/02/25	3,215	3,285	3,200	3,250	+50	+1.56	745,600	-
[2292]	26/02/24	3,205	3,230	3,185	3,200	+20	+0.63	505,200	-
[2292]	26/02/20	3,145	3,200	3,125	3,180	+10	+0.32	210,800	-
[2292]	26/02/19	3,170	3,175	3,125	3,170	+15	+0.48	135,100	-
[2292]	26/02/18	3,155	3,165	3,130	3,155	+5	+0.16	88,200	-
[2292]	26/02/17	3,165	3,190	3,150	3,150	-25	-0.79	55,800	-
[2292]	26/02/16	3,185	3,200	3,155	3,175	-15	-0.47	82,200	-
[2292]	26/02/13	3,205	3,220	3,155	3,190	-20	-0.62	81,000	-
[2292]	26/02/12	3,195	3,235	3,195	3,210	+35	+1.10	75,600	-
[2292]	26/02/10	3,150	3,205	3,140	3,175	+30	+0.95	80,400	-
[2292]	26/02/09	3,140	3,155	3,105	3,145	+30	+0.96	71,500	-
[2292]	26/02/06	3,130	3,130	3,090	3,115	-5	-0.16	47,600	-
[2292]	26/02/05	3,140	3,160	3,115	3,120	+30	+0.97	74,300	-
[2292]	26/02/04	3,060	3,105	3,050	3,090	+25	+0.82	40,600	-
[2292]	26/02/03	3,055	3,070	3,035	3,065	+10	+0.33	69,200	-
[2292]	26/02/02	3,090	3,110	3,050	3,055	+20	+0.66	78,300	-
[2292]	26/01/30	3,045	3,050	3,020	3,035	-5	-0.16	52,600	-
[2292]	26/01/29	2,991	3,045	2,963	3,040	+35	+1.16	73,500	-
[2292]	26/01/28	3,070	3,070	2,988	3,005	-80	-2.59	81,500	-
[2292]	26/01/27	3,080	3,110	3,065	3,085	+5	+0.16	58,300	-
[2292]	26/01/26	3,065	3,125	3,040	3,080	+5	+0.16	110,000	-
[2292]	26/01/23	3,045	3,100	3,045	3,075	+30	+0.99	68,800	-
[2292]	26/01/22	3,040	3,070	3,020	3,045	+20	+0.66	72,700	-
[2292]	26/01/21	3,055	3,090	3,015	3,025	-80	-2.58	103,100	-
[2292]	26/01/20	3,060	3,125	3,055	3,105	+50	+1.64	92,200	-
[2292]	26/01/19	3,050	3,105	3,050	3,055	+25	+0.83	105,100	-
[2292]	26/01/16	3,020	3,040	2,969	3,030	-25	-0.82	178,200	-
[2292]	26/01/15	2,967	3,075	2,926	3,055	+286	+10.33	336,000	-
[2292]	26/01/14	2,763	2,788	2,761	2,769	+12	+0.44	81,900	-
[2292]	26/01/13	2,780	2,780	2,754	2,757	-8	-0.29	48,300	-
[2292]	26/01/09	2,752	2,780	2,752	2,765	+19	+0.69	35,100	-
[2292]	26/01/08	2,745	2,763	2,735	2,746	-4	-0.15	34,500	-
[2292]	26/01/07	2,732	2,773	2,720	2,750	+2	+0.07	52,200	-
[2292]	26/01/06	2,740	2,761	2,734	2,748	+24	+0.88	56,000	-
[2292]	26/01/05	2,714	2,730	2,697	2,724	+2	+0.07	61,500	-
[2292]	25/12/30	2,710	2,742	2,700	2,722	+12	+0.44	67,700	-
[2292]	25/12/29	2,698	2,710	2,682	2,710	+22	+0.82	41,500	-
[2292]	25/12/26	2,690	2,699	2,676	2,688	-4	-0.15	34,100	-
[2292]	25/12/25	2,697	2,700	2,686	2,692	+5	+0.19	17,300	-
[2292]	25/12/24	2,717	2,717	2,679	2,687	-18	-0.67	32,400	-
[2292]	25/12/23	2,691	2,713	2,691	2,705	+3	+0.11	65,700	-
[2292]	25/12/22	2,742	2,742	2,692	2,702	-15	-0.55	64,100	-
[2292]	25/12/19	2,668	2,741	2,668	2,717	+34	+1.27	130,600	-
[2292]	25/12/18	2,656	2,690	2,656	2,683	+38	+1.44	60,100	-
[2292]	25/12/17	2,650	2,650	2,620	2,645	+10	+0.38	29,100	-
[2292]	25/12/16	2,634	2,650	2,631	2,635	-7	-0.26	33,000	-
[2292]	25/12/15	2,612	2,642	2,612	2,642	+30	+1.15	33,600	-
[2292]	25/12/12	2,612	2,618	2,610	2,612	+7	+0.27	33,300	-
[2292]	25/12/11	2,649	2,650	2,600	2,605	-32	-1.21	41,900	-
[2292]	25/12/10	2,621	2,644	2,619	2,637	+20	+0.76	45,100	-
[2292]	25/12/09	2,630	2,644	2,600	2,617	-3	-0.11	37,300	-
[2292]	25/12/08	2,605	2,627	2,598	2,620	+35	+1.35	36,500	-
[2292]	25/12/05	2,584	2,599	2,581	2,585	-19	-0.73	34,100	-
[2292]	25/12/04	2,577	2,606	2,575	2,604	+29	+1.13	44,000	-
[2292]	25/12/03	2,610	2,610	2,575	2,575	-43	-1.64	46,900	-
[2292]	25/12/02	2,610	2,627	2,597	2,618	+8	+0.31	35,600	-
[2292]	25/12/01	2,650	2,650	2,610	2,610	-40	-1.51	51,900	-
[2292]	25/11/28	2,641	2,660	2,640	2,650	+9	+0.34	36,800	-
[2292]	25/11/27	2,650	2,655	2,630	2,641	+7	+0.27	31,100	-
[2292]	25/11/26	2,641	2,650	2,626	2,634	-1	-0.04	53,500	-
[2292]	25/11/25	2,621	2,640	2,606	2,635	+14	+0.53	63,400	-
[2292]	25/11/21	2,555	2,625	2,555	2,621	+68	+2.66	81,700	-
[2292]	25/11/20	2,554	2,574	2,549	2,553	-1	-0.04	76,600	-
[2292]	25/11/19	2,562	2,577	2,550	2,554	-8	-0.31	48,500	-
[2292]	25/11/18	2,576	2,588	2,560	2,562	-13	-0.50	55,300	-
[2292]	25/11/17	2,567	2,584	2,558	2,575	+8	+0.31	56,100	-
[2292]	25/11/14	2,567	2,571	2,555	2,567	+2	+0.08	43,200	-
[2292]	25/11/13	2,564	2,576	2,554	2,565	+7	+0.27	23,300	-
[2292]	25/11/12	2,560	2,580	2,549	2,558	+15	+0.59	41,700	-
[2292]	25/11/11	2,564	2,564	2,531	2,543	-20	-0.78	39,300	-
[2292]	25/11/10	2,552	2,563	2,539	2,563	+18	+0.71	53,900	-
[2292]	25/11/07	2,530	2,549	2,516	2,545	+18	+0.71	34,500	-
[2292]	25/11/06	2,525	2,546	2,515	2,527	+8	+0.32	46,700	-
[2292]	25/11/05	2,549	2,562	2,514	2,519	-5	-0.20	83,700	-
[2292]	25/11/04	2,495	2,532	2,492	2,524	+24	+0.96	86,000	-
[2292]	25/10/31	2,491	2,507	2,488	2,500	+9	+0.36	62,300	-
[2292]	25/10/30	2,490	2,500	2,478	2,491	-9	-0.36	87,700	-
[2292]	25/10/29	2,534	2,535	2,497	2,500	-44	-1.73	111,100	-
[2292]	25/10/28	2,581	2,587	2,540	2,544	-56	-2.15	64,400	-
[2292]	25/10/27	2,580	2,606	2,565	2,600	+36	+1.40	63,200	-
[2292]	25/10/24	2,561	2,578	2,554	2,564	+3	+0.12	60,300	-
[2292]	25/10/23	2,547	2,565	2,543	2,561	+26	+1.03	82,000	-
[2292]	25/10/22	2,522	2,544	2,522	2,535	+15	+0.60	90,300	-
[2292]	25/10/21	2,525	2,537	2,512	2,520	-15	-0.59	67,400	-
[2292]	25/10/20	2,545	2,551	2,529	2,535	+2	+0.08	57,700	-
[2292]	25/10/17	2,525	2,550	2,525	2,533	+4	+0.16	64,100	-
[2292]	25/10/16	2,550	2,560	2,526	2,529	-20	-0.78	118,300	-
[2292]	25/10/15	2,590	2,608	2,549	2,549	-47	-1.81	137,900	-
[2292]	25/10/14	2,576	2,620	2,574	2,596	-11	-0.42	94,200	-
[2292]	25/10/10	2,585	2,607	2,575	2,607	+2	+0.08	73,400	-
[2292]	25/10/09	2,626	2,629	2,600	2,605	-33	-1.25	62,200	-
[2292]	25/10/08	2,666	2,693	2,638	2,638	-23	-0.86	66,500	-
[2292]	25/10/07	2,650	2,662	2,642	2,661	+11	+0.42	38,000	-
[2292]	25/10/06	2,673	2,675	2,631	2,650	+22	+0.84	49,500	-
[2292]	25/10/03	2,659	2,675	2,626	2,628	-31	-1.17	46,000	-
[2292]	25/10/02	2,678	2,679	2,651	2,659	-23	-0.86	54,900	-
[2292]	25/10/01	2,704	2,742	2,655	2,682	-35	-1.29	70,400	-
[2292]	25/09/30	2,721	2,727	2,702	2,717	-4	-0.15	52,600	-
[2292]	25/09/29	2,771	2,780	2,715	2,721	-59	-2.12	53,400	-
[2292]	25/09/26	2,755	2,780	2,754	2,780	+26	+0.94	59,800	-
[2292]	25/09/25	2,767	2,769	2,743	2,754	-1	-0.04	46,400	-
[2292]	25/09/24	2,720	2,768	2,720	2,755	+30	+1.10	59,100	-
[2292]	25/09/22	2,717	2,750	2,717	2,725	+7	+0.26	44,000	-
[2292]	25/09/19	2,739	2,758	2,717	2,718	-14	-0.51	94,300	-
[2292]	25/09/18	2,750	2,752	2,713	2,732	-5	-0.18	49,300	-
[2292]	25/09/17	2,752	2,758	2,725	2,737	-12	-0.44	34,700	-
[2292]	25/09/16	2,716	2,753	2,716	2,749	+33	+1.22	41,300	-
[2292]	25/09/12	2,752	2,759	2,715	2,716	-43	-1.56	75,800	-
[2292]	25/09/11	2,771	2,796	2,748	2,759	-23	-0.83	42,800	-
[2292]	25/09/10	2,787	2,796	2,765	2,782	-5	-0.18	48,400	-
[2292]	25/09/09	2,784	2,799	2,775	2,787	+8	+0.29	85,400	-
[2292]	25/09/08	2,764	2,780	2,760	2,779	+19	+0.69	75,600	-
[2292]	25/09/05	2,743	2,769	2,732	2,760	+9	+0.33	65,200	-