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
[2294]	26/10/29	2,432	2,450	2,428	2,434	+2.0	+0.08	94,600	23,324,780,544
[2294]	26/10/28	2,456	2,474	2,432	2,432	-33.0	-1.34	41,800	23,305,615,360
[2294]	26/10/27	2,497	2,497	2,456	2,465	-36.0	-1.44	39,200	23,621,851,136
[2294]	26/10/26	2,510	2,527	2,501	2,501	-19.0	-0.75	22,300	23,966,834,688
[2294]	26/10/23	2,536	2,560	2,520	2,520	-20.0	-0.79	33,300	24,148,910,080
[2294]	26/10/22	2,505	2,549	2,505	2,540	+28.0	+1.11	20,000	24,340,568,064
[2294]	26/10/21	2,499	2,513	2,492	2,512	+22.0	+0.88	16,300	24,072,247,296
[2294]	26/10/20	2,486	2,499	2,486	2,490	+10.0	+0.40	26,800	23,861,424,128
[2294]	26/10/19	2,465	2,486	2,465	2,480	+17.0	+0.69	20,700	23,765,594,112
[2294]	26/10/16	2,450	2,473	2,448	2,463	+16.0	+0.65	32,700	23,602,685,952
[2294]	26/10/15	2,433	2,462	2,431	2,447	+13.0	+0.53	38,100	23,449,358,336
[2294]	26/10/14	2,444	2,451	2,434	2,434	-11.0	-0.45	17,000	23,324,780,544
[2294]	26/10/13	2,445	2,457	2,437	2,445	+3.0	+0.12	26,800	23,430,193,152
[2294]	26/10/09	2,431	2,455	2,431	2,442	+8.0	+0.33	23,200	23,401,443,328
[2294]	26/10/08	2,450	2,450	2,431	2,434	-16.0	-0.65	24,500	23,324,780,544
[2294]	26/10/07	2,456	2,462	2,446	2,450	-14.0	-0.57	36,000	23,478,108,160
[2294]	26/10/06	2,460	2,464	2,456	2,464	+4.0	+0.16	18,500	23,612,268,544
[2294]	26/10/05	2,465	2,470	2,460	2,460	-8.0	-0.32	11,400	23,573,936,128
[2294]	26/10/02	2,480	2,480	2,467	2,468	-12.0	-0.48	30,900	23,650,598,912
[2294]	26/10/01	2,475	2,489	2,470	2,480	-5.0	-0.20	18,900	23,765,594,112
[2294]	26/09/30	2,475	2,492	2,474	2,485	+10.0	+0.40	19,500	23,813,509,120
[2294]	26/09/29	2,496	2,496	2,473	2,475	-26.0	-1.04	29,700	23,717,679,104
[2294]	26/09/28	2,500	2,507	2,494	2,501	+1.0	+0.04	20,400	23,966,834,688
[2294]	26/09/25	2,507	2,518	2,496	2,500	-6.0	-0.24	13,700	23,957,252,096
[2294]	26/09/24	2,502	2,522	2,502	2,506	+5.0	+0.20	16,600	24,014,749,696
[2294]	26/09/18	2,490	2,505	2,490	2,501	-3.0	-0.12	12,500	23,966,834,688
[2294]	26/09/17	2,484	2,507	2,484	2,504	+20.0	+0.81	14,800	23,995,584,512
[2294]	26/09/16	2,486	2,500	2,484	2,484	-1.0	-0.04	17,300	23,803,926,528
[2294]	26/09/15	2,485	2,494	2,480	2,485	+10.0	+0.40	14,500	23,813,509,120
[2294]	26/09/14	2,491	2,510	2,475	2,475	-5.0	-0.20	33,100	23,717,679,104
[2294]	26/09/11	2,500	2,511	2,480	2,480	-21.0	-0.84	48,700	23,765,594,112
[2294]	26/09/10	2,550	2,550	2,501	2,501	-54.0	-2.11	49,000	23,967,272,960
[2294]	26/09/09	2,571	2,596	2,555	2,555	-15.0	-0.58	24,500	24,484,759,552
[2294]	26/09/08	2,569	2,579	2,566	2,570	-9.0	-0.35	6,500	24,628,504,576
[2294]	26/09/07	2,578	2,585	2,562	2,579	+1.0	+0.04	10,900	24,714,752,000
[2294]	26/09/04	2,566	2,584	2,559	2,578	+12.0	+0.47	18,500	24,705,169,408
[2294]	26/09/03	2,560	2,583	2,560	2,566	+3.0	+0.12	9,200	24,590,172,160
[2294]	26/09/02	2,580	2,585	2,563	2,563	-22.0	-0.85	31,500	24,561,424,384
[2294]	26/09/01	2,588	2,600	2,585	2,585	-3.0	-0.12	17,300	24,772,251,648
[2294]	26/08/31	2,586	2,602	2,581	2,588	-7.0	-0.27	11,800	24,801,001,472
[2294]	26/08/28	2,600	2,603	2,581	2,595	-5.0	-0.19	18,100	24,868,081,664
[2294]	26/08/27	2,618	2,618	2,600	2,600	-20.0	-0.76	14,300	24,915,996,672
[2294]	26/08/26	2,613	2,626	2,613	2,620	-2.0	-0.08	7,500	25,107,658,752
[2294]	26/08/25	2,620	2,635	2,615	2,622	-9.0	-0.34	9,100	25,126,825,984
[2294]	26/08/24	2,618	2,631	2,609	2,631	-10.0	-0.38	17,000	25,213,073,408
[2294]	26/08/21	2,612	2,641	2,612	2,641	+22.0	+0.84	14,900	25,308,903,424
[2294]	26/08/20	2,606	2,619	2,595	2,619	+24.0	+0.92	17,800	25,098,076,160
[2294]	26/08/19	2,603	2,619	2,594	2,595	-4.0	-0.15	10,300	24,868,081,664
[2294]	26/08/18	2,605	2,613	2,590	2,599	-6.0	-0.23	19,700	24,906,414,080
[2294]	26/08/17	2,606	2,620	2,605	2,605	+1.0	+0.04	13,000	24,963,913,728
[2294]	26/08/14	2,559	2,611	2,559	2,604	+27.0	+1.05	19,900	24,954,329,088
[2294]	26/08/13	2,566	2,584	2,557	2,577	+21.0	+0.82	9,700	24,695,586,816
[2294]	26/08/12	2,553	2,565	2,553	2,556	+3.0	+0.12	7,100	24,494,342,144
[2294]	26/08/10	2,569	2,569	2,546	2,553	-3.0	-0.12	14,600	24,465,592,320
[2294]	26/08/07	2,553	2,575	2,545	2,556	+10.0	+0.39	21,400	24,494,342,144
[2294]	26/08/06	2,529	2,555	2,525	2,546	+17.0	+0.67	18,000	24,398,512,128
[2294]	26/08/05	2,531	2,552	2,526	2,529	-11.0	-0.43	11,200	24,235,599,872
[2294]	26/08/04	2,574	2,574	2,540	2,540	-20.0	-0.78	16,600	24,341,012,480
[2294]	26/08/03	2,602	2,609	2,560	2,560	-40.0	-1.54	22,000	24,532,674,560
[2294]	26/07/31	2,642	2,648	2,600	2,600	-49.0	-1.85	19,500	24,915,996,672
[2294]	26/07/30	2,654	2,690	2,630	2,649	-30.0	-1.12	23,900	25,385,568,256
[2294]	26/07/29	2,650	2,679	2,639	2,679	+29.0	+1.09	18,600	25,659,148,288
[2294]	26/07/28	2,635	2,656	2,625	2,650	+16.0	+0.61	20,500	25,381,390,336
[2294]	26/07/27	2,597	2,644	2,597	2,634	+39.0	+1.50	17,500	25,228,144,640
[2294]	26/07/24	2,598	2,607	2,575	2,595	+7.0	+0.27	9,200	24,854,605,824
[2294]	26/07/23	2,610	2,610	2,585	2,588	-16.0	-0.61	9,300	24,787,560,448
[2294]	26/07/22	2,592	2,610	2,587	2,604	+13.0	+0.50	16,900	24,940,808,192
[2294]	26/07/21	2,617	2,641	2,585	2,591	0	+0.00	24,400	24,816,293,888
[2294]	26/07/17	2,585	2,617	2,584	2,591	+22	+0.86	30,500	-
[2294]	26/07/16	2,563	2,593	2,563	2,569	+9	+0.35	11,900	-
[2294]	26/07/15	2,557	2,584	2,557	2,560	-1	-0.04	14,200	-
[2294]	26/07/14	2,560	2,593	2,560	2,561	+6	+0.23	12,800	-
[2294]	26/07/13	2,570	2,588	2,553	2,555	-2	-0.08	18,500	-
[2294]	26/07/10	2,599	2,599	2,555	2,557	-17	-0.66	16,400	-
[2294]	26/07/09	2,597	2,597	2,568	2,574	-4	-0.16	13,200	-
[2294]	26/07/08	2,578	2,599	2,566	2,578	+12	+0.47	14,700	-
[2294]	26/07/07	2,554	2,579	2,540	2,566	+23	+0.90	23,400	-
[2294]	26/07/06	2,532	2,552	2,530	2,543	+28	+1.11	15,000	-
[2294]	26/07/03	2,535	2,550	2,515	2,515	-4	-0.16	20,500	-
[2294]	26/07/02	2,510	2,535	2,510	2,519	+27	+1.08	13,400	-
[2294]	26/07/01	2,510	2,518	2,492	2,492	-16	-0.64	15,000	-
[2294]	26/06/30	2,538	2,540	2,508	2,508	-19	-0.75	16,700	-
[2294]	26/06/29	2,509	2,548	2,508	2,527	+18	+0.72	18,900	-
[2294]	26/06/26	2,482	2,514	2,482	2,509	+25	+1.01	11,000	-
[2294]	26/06/25	2,498	2,499	2,484	2,484	0	0.00	16,600	-
[2294]	26/06/24	2,482	2,494	2,477	2,484	+13	+0.53	18,400	-
[2294]	26/06/23	2,478	2,485	2,470	2,471	-8	-0.32	21,100	-
[2294]	26/06/22	2,485	2,495	2,475	2,479	-6	-0.24	16,400	-
[2294]	26/06/19	2,486	2,501	2,480	2,485	0	0.00	15,600	-
[2294]	26/06/18	2,490	2,501	2,480	2,485	-5	-0.20	18,100	-
[2294]	26/06/17	2,481	2,529	2,481	2,490	+4	+0.16	15,200	-
[2294]	26/06/16	2,527	2,533	2,479	2,486	-40	-1.58	24,400	-
[2294]	26/06/15	2,555	2,555	2,525	2,526	-14	-0.55	18,800	-
[2294]	26/06/12	2,532	2,556	2,522	2,540	+12	+0.47	34,000	-
[2294]	26/06/11	2,522	2,528	2,501	2,528	-1	-0.04	28,000	-
[2294]	26/06/10	2,513	2,535	2,513	2,529	+17	+0.68	22,300	-
[2294]	26/06/09	2,531	2,535	2,505	2,512	-11	-0.44	17,100	-
[2294]	26/06/08	2,511	2,523	2,502	2,523	+11	+0.44	14,400	-
[2294]	26/06/05	2,521	2,535	2,512	2,512	0	0.00	12,500	-
[2294]	26/06/04	2,530	2,534	2,509	2,512	+1	+0.04	12,800	-
[2294]	26/06/03	2,483	2,521	2,480	2,511	+17	+0.68	19,100	-
[2294]	26/06/02	2,520	2,520	2,469	2,494	-28	-1.11	22,500	-
[2294]	26/06/01	2,522	2,522	2,475	2,522	-3	-0.12	41,000	-
[2294]	26/05/29	2,500	2,525	2,483	2,525	+25	+1.00	32,700	-
[2294]	26/05/28	2,505	2,513	2,468	2,500	0	0.00	27,400	-
[2294]	26/05/27	2,461	2,500	2,454	2,500	+37	+1.50	36,300	-
[2294]	26/05/26	2,480	2,480	2,460	2,463	-1	-0.04	23,000	-
[2294]	26/05/25	2,506	2,507	2,464	2,464	-42	-1.68	45,100	-
[2294]	26/05/22	2,512	2,517	2,505	2,506	-15.0	-0.60	24,500	-
[2294]	26/05/21	2,550	2,559	2,521	2,521	-40.0	-1.56	38,900	-
[2294]	26/05/20	2,544	2,561	2,541	2,561	+10.0	+0.39	28,200	-
[2294]	26/05/19	2,546	2,564	2,544	2,551	+7.0	+0.28	38,300	-
[2294]	26/05/18	2,572	2,572	2,544	2,544	-39.0	-1.51	43,200	-
[2294]	26/05/15	2,571	2,592	2,571	2,583	+12.0	+0.47	25,600	-
[2294]	26/05/14	2,601	2,604	2,559	2,571	-13.0	-0.50	41,300	-
[2294]	26/05/13	2,573	2,592	2,571	2,584	+10.0	+0.39	35,700	-
[2294]	26/05/12	2,600	2,608	2,574	2,574	-23.0	-0.89	33,100	-
[2294]	26/05/11	2,611	2,618	2,595	2,597	-14.0	-0.54	55,700	-
[2294]	26/05/08	2,617	2,621	2,611	2,611	-6.0	-0.23	41,000	-
[2294]	26/05/07	2,635	2,675	2,617	2,617	-15.0	-0.57	41,400	-
[2294]	26/05/01	2,686	2,703	2,632	2,632	-54.0	-2.01	65,800	-
[2294]	26/04/30	2,702	2,715	2,671	2,686	-50.0	-1.83	91,400	-
[2294]	26/04/28	2,797	2,818	2,736	2,736	-274.0	-9.10	228,600	-
[2294]	26/04/27	3,025	3,035	3,005	3,010	0	0.00	136,900	-
[2294]	26/04/24	3,000	3,045	3,000	3,010	0	0.00	55,200	-
[2294]	26/04/23	3,000	3,020	3,000	3,010	+5	+0.17	38,300	-
[2294]	26/04/22	3,005	3,020	3,000	3,005	-5	-0.17	34,700	-
[2294]	26/04/21	3,015	3,035	3,005	3,010	-20	-0.66	44,800	-
[2294]	26/04/20	3,080	3,080	3,030	3,030	-40	-1.30	43,400	-
[2294]	26/04/17	3,075	3,095	3,070	3,070	0	0.00	31,100	-
[2294]	26/04/16	3,045	3,090	3,045	3,070	+25	+0.82	55,100	-
[2294]	26/04/15	3,040	3,050	3,030	3,045	+5	+0.16	33,000	-
[2294]	26/04/14	3,040	3,050	3,025	3,040	+15	+0.50	40,500	-
[2294]	26/04/13	3,005	3,030	3,005	3,025	+10	+0.33	43,000	-
[2294]	26/04/10	3,010	3,015	2,996	3,015	+21	+0.70	32,300	-
[2294]	26/04/09	2,993	3,005	2,989	2,994	+1	+0.03	48,000	-
[2294]	26/04/08	2,992	2,996	2,982	2,993	+13	+0.44	41,100	-
[2294]	26/04/07	2,990	2,992	2,966	2,980	+15	+0.51	53,100	-
[2294]	26/04/06	2,960	2,980	2,945	2,965	+32	+1.09	54,100	-
[2294]	26/04/03	2,906	2,950	2,906	2,933	+35	+1.21	44,200	-
[2294]	26/04/02	2,925	2,928	2,891	2,898	+10	+0.35	118,600	-
[2294]	26/04/01	2,875	2,888	2,862	2,888	+38	+1.33	71,200	-
[2294]	26/03/31	2,863	2,886	2,850	2,850	-4	-0.14	67,400	-
[2294]	26/03/30	2,821	2,879	2,814	2,854	-33	-1.14	112,700	-
[2294]	26/03/27	2,836	2,887	2,819	2,887	+70	+2.48	71,700	-
[2294]	26/03/26	2,815	2,832	2,801	2,817	+6	+0.21	102,200	-
[2294]	26/03/25	2,810	2,837	2,810	2,811	+18	+0.64	49,900	-
[2294]	26/03/24	2,809	2,810	2,778	2,793	+31	+1.12	43,000	-
[2294]	26/03/23	2,801	2,808	2,759	2,762	-73	-2.57	55,000	-
[2294]	26/03/19	2,884	2,884	2,835	2,835	-56	-1.94	33,900	-
[2294]	26/03/18	2,880	2,898	2,873	2,891	+22	+0.77	23,200	-
[2294]	26/03/17	2,862	2,872	2,852	2,869	+36	+1.27	14,600	-
[2294]	26/03/16	2,837	2,849	2,826	2,833	-4	-0.14	33,400	-
[2294]	26/03/13	2,832	2,875	2,832	2,837	+22	+0.78	36,300	-
[2294]	26/03/12	2,845	2,853	2,814	2,815	-40	-1.40	25,700	-
[2294]	26/03/11	2,877	2,902	2,850	2,855	-1	-0.04	26,400	-
[2294]	26/03/10	2,877	2,879	2,840	2,856	+15	+0.53	24,700	-
[2294]	26/03/09	2,826	2,858	2,810	2,841	-43	-1.49	38,600	-
[2294]	26/03/06	2,852	2,884	2,835	2,884	+23	+0.80	27,700	-
[2294]	26/03/05	2,895	2,906	2,860	2,861	+16	+0.56	33,100	-
[2294]	26/03/04	2,857	2,871	2,821	2,845	-50	-1.73	56,400	-
[2294]	26/03/03	2,934	2,934	2,880	2,895	-34	-1.16	46,500	-
[2294]	26/03/02	2,925	2,945	2,911	2,929	-16	-0.54	31,400	-
[2294]	26/02/27	2,916	2,945	2,905	2,945	+30	+1.03	32,500	-
[2294]	26/02/26	2,916	2,947	2,909	2,915	+3	+0.10	32,100	-
[2294]	26/02/25	2,894	2,913	2,892	2,912	+36	+1.25	27,600	-
[2294]	26/02/24	2,887	2,892	2,846	2,876	-8	-0.28	31,700	-
[2294]	26/02/20	2,897	2,912	2,883	2,884	-22	-0.76	20,800	-
[2294]	26/02/19	2,864	2,911	2,860	2,906	+42	+1.47	22,400	-
[2294]	26/02/18	2,852	2,880	2,841	2,864	+33	+1.17	17,500	-
[2294]	26/02/17	2,872	2,872	2,831	2,831	-18	-0.63	20,600	-
[2294]	26/02/16	2,856	2,878	2,836	2,849	+4	+0.14	30,500	-
[2294]	26/02/13	2,887	2,889	2,831	2,845	-41	-1.42	25,900	-
[2294]	26/02/12	2,860	2,886	2,849	2,886	+40	+1.41	29,800	-
[2294]	26/02/10	2,818	2,859	2,797	2,846	+49	+1.75	31,600	-
[2294]	26/02/09	2,830	2,832	2,795	2,797	-4	-0.14	33,100	-
[2294]	26/02/06	2,809	2,809	2,780	2,801	-8	-0.28	16,000	-
[2294]	26/02/05	2,794	2,810	2,786	2,809	+30	+1.08	30,000	-
[2294]	26/02/04	2,763	2,790	2,763	2,779	+16	+0.58	21,300	-
[2294]	26/02/03	2,793	2,794	2,762	2,763	-15	-0.54	25,200	-
[2294]	26/02/02	2,765	2,794	2,764	2,778	+27	+0.98	29,500	-
[2294]	26/01/30	2,767	2,768	2,736	2,751	-7	-0.25	25,100	-
[2294]	26/01/29	2,731	2,758	2,720	2,758	+25	+0.91	73,600	-
[2294]	26/01/28	2,751	2,769	2,733	2,733	-17	-0.62	26,200	-
[2294]	26/01/27	2,762	2,778	2,750	2,750	-19	-0.69	22,700	-
[2294]	26/01/26	2,765	2,783	2,752	2,769	+6	+0.22	30,100	-
[2294]	26/01/23	2,783	2,796	2,763	2,763	-35	-1.25	21,700	-
[2294]	26/01/22	2,744	2,798	2,744	2,798	+49	+1.78	19,200	-
[2294]	26/01/21	2,756	2,760	2,740	2,749	-12	-0.43	24,000	-
[2294]	26/01/20	2,756	2,771	2,750	2,761	+7	+0.25	22,000	-
[2294]	26/01/19	2,760	2,761	2,740	2,754	+16	+0.58	21,000	-
[2294]	26/01/16	2,719	2,739	2,719	2,738	+20	+0.74	21,800	-
[2294]	26/01/15	2,717	2,730	2,701	2,718	+1	+0.04	21,600	-
[2294]	26/01/14	2,689	2,717	2,688	2,717	+28	+1.04	15,400	-
[2294]	26/01/13	2,717	2,717	2,688	2,689	+6	+0.22	30,200	-
[2294]	26/01/09	2,688	2,698	2,678	2,683	-7	-0.26	18,600	-
[2294]	26/01/08	2,700	2,710	2,689	2,690	-10	-0.37	20,600	-
[2294]	26/01/07	2,717	2,720	2,698	2,700	-4	-0.15	20,400	-
[2294]	26/01/06	2,690	2,720	2,690	2,704	+15	+0.56	24,400	-
[2294]	26/01/05	2,684	2,691	2,671	2,689	+7	+0.26	19,000	-
[2294]	25/12/30	2,676	2,685	2,670	2,682	+7	+0.26	11,900	-
[2294]	25/12/29	2,654	2,675	2,654	2,675	+18	+0.68	18,300	-
[2294]	25/12/26	2,650	2,660	2,650	2,657	+5	+0.19	18,600	-
[2294]	25/12/25	2,654	2,668	2,652	2,652	-3	-0.11	13,500	-
[2294]	25/12/24	2,664	2,671	2,655	2,655	-9	-0.34	15,100	-
[2294]	25/12/23	2,666	2,675	2,662	2,664	-5	-0.19	17,400	-
[2294]	25/12/22	2,674	2,674	2,661	2,669	+4	+0.15	16,100	-
[2294]	25/12/19	2,645	2,677	2,633	2,665	+32	+1.22	24,300	-
[2294]	25/12/18	2,629	2,643	2,629	2,633	+9	+0.34	14,200	-
[2294]	25/12/17	2,622	2,634	2,618	2,624	-3	-0.11	14,600	-
[2294]	25/12/16	2,634	2,636	2,625	2,627	-6	-0.23	16,100	-
[2294]	25/12/15	2,612	2,634	2,612	2,633	+21	+0.80	13,800	-
[2294]	25/12/12	2,611	2,625	2,611	2,612	+4	+0.15	23,100	-
[2294]	25/12/11	2,621	2,635	2,608	2,608	-27	-1.02	20,800	-
[2294]	25/12/10	2,620	2,640	2,620	2,635	+28	+1.07	18,400	-
[2294]	25/12/09	2,614	2,624	2,605	2,607	-7	-0.27	16,400	-
[2294]	25/12/08	2,632	2,641	2,611	2,614	-9	-0.34	22,000	-
[2294]	25/12/05	2,635	2,635	2,623	2,623	-20	-0.76	16,000	-
[2294]	25/12/04	2,645	2,645	2,635	2,643	+6	+0.23	8,800	-
[2294]	25/12/03	2,637	2,652	2,637	2,637	-7	-0.26	9,200	-
[2294]	25/12/02	2,655	2,655	2,631	2,644	+9	+0.34	9,700	-
[2294]	25/12/01	2,640	2,657	2,635	2,635	-9	-0.34	15,400	-
[2294]	25/11/28	2,644	2,652	2,640	2,644	0	0.00	8,600	-
[2294]	25/11/27	2,632	2,652	2,632	2,644	-4	-0.15	14,500	-
[2294]	25/11/26	2,627	2,648	2,627	2,648	+21	+0.80	15,800	-
[2294]	25/11/25	2,643	2,646	2,627	2,627	-13	-0.49	12,200	-
[2294]	25/11/21	2,605	2,640	2,605	2,640	+33	+1.27	17,000	-
[2294]	25/11/20	2,617	2,622	2,606	2,607	-4	-0.15	17,100	-
[2294]	25/11/19	2,615	2,628	2,611	2,611	-15	-0.57	19,500	-
[2294]	25/11/18	2,642	2,649	2,626	2,626	-16	-0.61	14,700	-
[2294]	25/11/17	2,644	2,652	2,634	2,642	0	0.00	14,100	-
[2294]	25/11/14	2,626	2,648	2,622	2,642	+13	+0.49	10,500	-
[2294]	25/11/13	2,642	2,650	2,629	2,629	-13	-0.49	16,800	-
[2294]	25/11/12	2,630	2,645	2,630	2,642	+22	+0.84	12,500	-
[2294]	25/11/11	2,641	2,643	2,620	2,620	-27	-1.02	11,600	-
[2294]	25/11/10	2,633	2,647	2,630	2,647	+14	+0.53	12,100	-
[2294]	25/11/07	2,614	2,633	2,609	2,633	+24	+0.92	12,000	-
[2294]	25/11/06	2,616	2,619	2,602	2,609	+8	+0.31	12,000	-
[2294]	25/11/05	2,627	2,627	2,585	2,601	-4	-0.15	27,700	-
[2294]	25/11/04	2,602	2,616	2,591	2,605	-4	-0.15	22,700	-
[2294]	25/10/31	2,603	2,626	2,595	2,609	+11	+0.42	19,100	-
[2294]	25/10/30	2,601	2,654	2,590	2,598	-32	-1.22	47,900	-
[2294]	25/10/29	2,639	2,644	2,630	2,630	-9	-0.34	12,200	-
[2294]	25/10/28	2,651	2,657	2,639	2,639	-13	-0.49	21,900	-
[2294]	25/10/27	2,653	2,671	2,652	2,652	+1	+0.04	12,800	-
[2294]	25/10/24	2,677	2,677	2,650	2,651	-31	-1.16	15,800	-
[2294]	25/10/23	2,680	2,695	2,680	2,682	-11	-0.41	9,400	-
[2294]	25/10/22	2,646	2,693	2,646	2,693	+47	+1.78	18,200	-
[2294]	25/10/21	2,641	2,652	2,641	2,646	-6	-0.23	6,800	-
[2294]	25/10/20	2,669	2,670	2,643	2,652	+14	+0.53	9,900	-
[2294]	25/10/17	2,660	2,660	2,638	2,638	-4	-0.15	10,000	-
[2294]	25/10/16	2,650	2,662	2,640	2,642	-7	-0.26	19,700	-
[2294]	25/10/15	2,635	2,649	2,635	2,649	+25	+0.95	10,400	-
[2294]	25/10/14	2,620	2,633	2,613	2,624	-9	-0.34	19,400	-
[2294]	25/10/10	2,640	2,640	2,628	2,633	-16	-0.60	19,800	-
[2294]	25/10/09	2,645	2,651	2,633	2,649	+7	+0.26	14,500	-
[2294]	25/10/08	2,648	2,659	2,640	2,642	+5	+0.19	16,900	-
[2294]	25/10/07	2,632	2,640	2,621	2,637	+1	+0.04	13,500	-
[2294]	25/10/06	2,642	2,647	2,612	2,636	+16	+0.61	25,300	-
[2294]	25/10/03	2,616	2,646	2,616	2,620	+4	+0.15	22,800	-
[2294]	25/10/02	2,650	2,650	2,616	2,616	-19	-0.72	21,200	-
[2294]	25/10/01	2,685	2,685	2,630	2,635	-55	-2.04	34,000	-
[2294]	25/09/30	2,711	2,714	2,690	2,690	-20	-0.74	23,900	-
[2294]	25/09/29	2,739	2,739	2,710	2,710	-29	-1.06	19,600	-
[2294]	25/09/26	2,715	2,739	2,715	2,739	+24	+0.88	18,800	-
[2294]	25/09/25	2,717	2,719	2,710	2,715	+3	+0.11	7,800	-
[2294]	25/09/24	2,716	2,730	2,706	2,712	-9	-0.33	15,000	-
[2294]	25/09/22	2,718	2,729	2,714	2,721	+4	+0.15	12,900	-
[2294]	25/09/19	2,729	2,730	2,701	2,717	-5	-0.18	11,900	-
[2294]	25/09/18	2,731	2,731	2,705	2,722	+2	+0.07	15,300	-
[2294]	25/09/17	2,736	2,740	2,720	2,720	-15	-0.55	12,200	-
[2294]	25/09/16	2,725	2,742	2,725	2,735	+10	+0.37	11,600	-
[2294]	25/09/12	2,731	2,738	2,720	2,725	-16	-0.58	18,000	-
[2294]	25/09/11	2,745	2,747	2,730	2,741	-4	-0.15	8,600	-
[2294]	25/09/10	2,737	2,745	2,719	2,745	+15	+0.55	15,000	-
[2294]	25/09/09	2,731	2,742	2,718	2,730	-11	-0.40	33,600	-
[2294]	25/09/08	2,732	2,748	2,730	2,741	+1	+0.04	25,400	-
[2294]	25/09/05	2,740	2,740	2,721	2,740	+3	+0.11	11,700	-