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
[2305]	26/10/29	1,765	1,779	1,761	1,763	+2.0	+0.11	74,100	29,942,474,752
[2305]	26/10/28	1,810	1,821	1,761	1,761	-49.0	-2.71	48,900	29,908,506,624
[2305]	26/10/27	1,844	1,849	1,798	1,810	-34.0	-1.84	33,400	30,740,713,472
[2305]	26/10/26	1,840	1,851	1,837	1,844	+7.0	+0.38	17,800	31,318,163,456
[2305]	26/10/23	1,840	1,860	1,834	1,837	+6.0	+0.33	27,300	31,199,277,056
[2305]	26/10/22	1,832	1,837	1,828	1,831	+11.0	+0.60	8,700	31,097,374,720
[2305]	26/10/21	1,823	1,835	1,816	1,820	-4.0	-0.22	15,500	30,910,552,064
[2305]	26/10/20	1,827	1,832	1,815	1,824	-3.0	-0.16	10,800	30,978,488,320
[2305]	26/10/19	1,829	1,834	1,823	1,827	+4.0	+0.22	14,800	31,029,438,464
[2305]	26/10/16	1,809	1,829	1,808	1,823	+14.0	+0.77	24,000	30,961,504,256
[2305]	26/10/15	1,804	1,829	1,797	1,809	+14.0	+0.78	33,800	30,723,729,408
[2305]	26/10/14	1,820	1,820	1,795	1,795	-20.0	-1.10	13,800	30,485,956,608
[2305]	26/10/13	1,788	1,819	1,784	1,815	+37.0	+2.08	19,300	30,825,633,792
[2305]	26/10/09	1,776	1,799	1,775	1,778	+2.0	+0.11	30,600	30,197,231,616
[2305]	26/10/08	1,777	1,782	1,772	1,776	-9.0	-0.50	16,700	30,163,263,488
[2305]	26/10/07	1,790	1,792	1,779	1,785	-11.0	-0.61	24,800	30,316,118,016
[2305]	26/10/06	1,800	1,813	1,792	1,796	-5.0	-0.28	25,700	30,502,940,672
[2305]	26/10/05	1,801	1,815	1,800	1,801	-11.0	-0.61	22,300	30,587,858,944
[2305]	26/10/02	1,816	1,817	1,805	1,812	-15.0	-0.82	22,500	30,774,681,600
[2305]	26/10/01	1,815	1,836	1,813	1,827	0	+0.00	14,700	31,029,438,464
[2305]	26/09/30	1,826	1,838	1,817	1,827	-2.0	-0.11	19,100	31,029,438,464
[2305]	26/09/29	1,851	1,857	1,829	1,829	-37.0	-1.98	26,000	31,063,406,592
[2305]	26/09/28	1,862	1,869	1,856	1,866	-6.0	-0.32	21,700	31,691,808,768
[2305]	26/09/25	1,862	1,872	1,862	1,872	+3.0	+0.16	18,900	31,793,711,104
[2305]	26/09/24	1,855	1,877	1,855	1,869	-4.0	-0.21	27,300	31,742,758,912
[2305]	26/09/18	1,870	1,876	1,864	1,873	+2.0	+0.11	23,300	31,810,695,168
[2305]	26/09/17	1,850	1,876	1,850	1,871	+12.0	+0.65	19,500	31,776,727,040
[2305]	26/09/16	1,860	1,869	1,851	1,859	-11.0	-0.59	22,200	31,572,922,368
[2305]	26/09/15	1,851	1,873	1,851	1,870	+10.0	+0.54	18,000	31,759,742,976
[2305]	26/09/14	1,831	1,866	1,831	1,860	+22.0	+1.20	21,300	31,589,904,384
[2305]	26/09/11	1,833	1,847	1,822	1,838	0	+0.00	31,700	31,216,261,120
[2305]	26/09/10	1,818	1,840	1,812	1,838	+15.0	+0.82	17,800	31,216,261,120
[2305]	26/09/09	1,834	1,836	1,823	1,823	-11.0	-0.60	15,900	30,961,504,256
[2305]	26/09/08	1,830	1,841	1,824	1,834	-6.0	-0.33	22,000	31,148,324,864
[2305]	26/09/07	1,860	1,861	1,840	1,840	-26.0	-1.39	26,400	31,250,229,248
[2305]	26/09/04	1,849	1,870	1,843	1,866	+16.0	+0.86	25,600	31,691,808,768
[2305]	26/09/03	1,863	1,873	1,850	1,850	-13.0	-0.70	23,800	31,420,067,840
[2305]	26/09/02	1,881	1,889	1,863	1,863	-31.0	-1.64	29,600	31,640,856,576
[2305]	26/09/01	1,881	1,905	1,881	1,894	-3.0	-0.16	49,700	32,167,354,368
[2305]	26/08/31	1,867	1,897	1,864	1,897	+5.0	+0.26	50,400	32,218,306,560
[2305]	26/08/28	1,891	1,905	1,878	1,892	-39.0	-2.02	233,800	32,133,388,288
[2305]	26/08/27	1,947	1,947	1,926	1,931	+15.0	+0.78	120,700	32,795,756,544
[2305]	26/08/26	1,926	1,928	1,915	1,916	-4.0	-0.21	117,400	32,540,999,680
[2305]	26/08/25	1,930	1,930	1,920	1,920	-6.0	-0.31	75,800	32,608,933,888
[2305]	26/08/24	1,925	1,928	1,920	1,926	-2.0	-0.10	58,400	32,710,838,272
[2305]	26/08/21	1,926	1,933	1,916	1,928	+1.0	+0.05	33,700	32,744,804,352
[2305]	26/08/20	1,916	1,928	1,912	1,927	+11.0	+0.57	28,200	32,727,820,288
[2305]	26/08/19	1,933	1,933	1,916	1,916	-12.0	-0.62	49,400	32,540,999,680
[2305]	26/08/18	1,940	1,942	1,928	1,928	-12.0	-0.62	42,000	32,744,804,352
[2305]	26/08/17	1,947	1,948	1,935	1,940	-7.0	-0.36	51,000	32,948,611,072
[2305]	26/08/14	1,936	1,954	1,934	1,947	+7.0	+0.36	22,100	33,067,497,472
[2305]	26/08/13	1,945	1,950	1,935	1,940	-10.0	-0.51	32,100	32,948,611,072
[2305]	26/08/12	1,957	1,957	1,946	1,950	-5.0	-0.26	20,700	33,118,449,664
[2305]	26/08/10	1,950	1,960	1,945	1,955	+12.0	+0.62	27,900	33,203,367,936
[2305]	26/08/07	1,945	1,954	1,938	1,943	+11.0	+0.57	20,300	32,999,563,264
[2305]	26/08/06	1,924	1,940	1,923	1,932	-4.0	-0.21	18,200	32,812,740,608
[2305]	26/08/05	1,922	1,936	1,900	1,936	+14.0	+0.73	25,500	32,880,674,816
[2305]	26/08/04	1,959	1,959	1,922	1,922	-37.0	-1.89	27,300	32,642,902,016
[2305]	26/08/03	1,973	1,978	1,951	1,959	-23.0	-1.16	29,400	33,271,304,192
[2305]	26/07/31	2,003	2,003	1,979	1,982	-21.0	-1.05	20,900	33,661,931,520
[2305]	26/07/30	2,014	2,014	1,997	2,003	-22.0	-1.09	26,200	34,018,590,720
[2305]	26/07/29	1,981	2,027	1,977	2,025	+44.0	+2.22	53,400	34,392,236,032
[2305]	26/07/28	1,979	1,983	1,973	1,981	+8.0	+0.41	13,300	33,644,947,456
[2305]	26/07/27	1,961	1,979	1,961	1,973	+12.0	+0.61	23,400	33,509,076,992
[2305]	26/07/24	1,945	1,963	1,937	1,961	+14.0	+0.72	20,600	33,305,270,272
[2305]	26/07/23	1,950	1,960	1,931	1,947	-14.0	-0.71	19,400	33,067,497,472
[2305]	26/07/22	1,986	1,989	1,901	1,961	-9.0	-0.46	48,100	33,305,270,272
[2305]	26/07/21	1,987	1,996	1,968	1,970	0	+0.00	25,800	33,458,124,800
[2305]	26/07/17	1,953	1,985	1,953	1,970	+17	+0.87	29,100	-
[2305]	26/07/16	1,959	1,970	1,948	1,953	-2	-0.10	33,800	-
[2305]	26/07/15	1,947	1,958	1,942	1,955	+16	+0.83	24,100	-
[2305]	26/07/14	1,910	1,950	1,910	1,939	+27	+1.41	39,800	-
[2305]	26/07/13	1,925	1,926	1,911	1,912	+4	+0.21	17,000	-
[2305]	26/07/10	1,915	1,925	1,908	1,908	-7	-0.37	32,700	-
[2305]	26/07/09	1,908	1,925	1,908	1,915	0	0.00	25,400	-
[2305]	26/07/08	1,909	1,919	1,897	1,915	+10	+0.52	35,900	-
[2305]	26/07/07	1,896	1,906	1,888	1,905	+19	+1.01	25,400	-
[2305]	26/07/06	1,891	1,892	1,880	1,886	+10	+0.53	14,300	-
[2305]	26/07/03	1,897	1,901	1,876	1,876	-19	-1.00	38,000	-
[2305]	26/07/02	1,870	1,896	1,867	1,895	+36	+1.94	33,700	-
[2305]	26/07/01	1,860	1,861	1,844	1,859	+3	+0.16	20,700	-
[2305]	26/06/30	1,845	1,856	1,841	1,856	+16	+0.87	33,300	-
[2305]	26/06/29	1,829	1,857	1,829	1,840	+17	+0.93	69,400	-
[2305]	26/06/26	1,800	1,830	1,800	1,823	+27	+1.50	63,800	-
[2305]	26/06/25	1,812	1,816	1,796	1,796	-7	-0.39	39,800	-
[2305]	26/06/24	1,796	1,817	1,796	1,803	+8	+0.45	30,500	-
[2305]	26/06/23	1,811	1,811	1,793	1,795	+11	+0.62	34,800	-
[2305]	26/06/22	1,814	1,814	1,784	1,784	-26	-1.44	43,000	-
[2305]	26/06/19	1,800	1,815	1,799	1,810	+15	+0.84	36,000	-
[2305]	26/06/18	1,800	1,805	1,789	1,795	+2	+0.11	50,200	-
[2305]	26/06/17	1,820	1,823	1,793	1,793	-14	-0.77	36,500	-
[2305]	26/06/16	1,824	1,824	1,804	1,807	+1	+0.06	35,100	-
[2305]	26/06/15	1,830	1,834	1,804	1,806	-21	-1.15	41,800	-
[2305]	26/06/12	1,815	1,827	1,802	1,827	+11	+0.61	67,200	-
[2305]	26/06/11	1,814	1,816	1,803	1,816	+2	+0.11	72,400	-
[2305]	26/06/10	1,808	1,816	1,805	1,814	+16	+0.89	26,800	-
[2305]	26/06/09	1,801	1,814	1,798	1,798	-3	-0.17	24,500	-
[2305]	26/06/08	1,795	1,813	1,790	1,801	+6	+0.33	43,100	-
[2305]	26/06/05	1,788	1,804	1,783	1,795	+19	+1.07	25,600	-
[2305]	26/06/04	1,778	1,784	1,772	1,776	-2	-0.11	26,100	-
[2305]	26/06/03	1,770	1,783	1,741	1,778	+18	+1.02	34,000	-
[2305]	26/06/02	1,755	1,768	1,748	1,760	-10	-0.56	41,600	-
[2305]	26/06/01	1,783	1,783	1,758	1,770	-11	-0.62	45,800	-
[2305]	26/05/29	1,783	1,799	1,781	1,781	+7	+0.39	34,900	-
[2305]	26/05/28	1,791	1,791	1,771	1,774	-11	-0.62	33,600	-
[2305]	26/05/27	1,780	1,789	1,776	1,785	+6	+0.34	21,400	-
[2305]	26/05/26	1,767	1,779	1,758	1,779	+9	+0.51	23,400	-
[2305]	26/05/25	1,768	1,778	1,761	1,770	+2	+0.11	26,000	-
[2305]	26/05/22	1,758	1,768	1,751	1,768	+10.0	+0.57	19,000	-
[2305]	26/05/21	1,790	1,790	1,758	1,758	-29.0	-1.62	28,600	-
[2305]	26/05/20	1,790	1,798	1,774	1,787	0	+0.00	29,100	-
[2305]	26/05/19	1,763	1,787	1,763	1,787	+25.0	+1.42	25,500	-
[2305]	26/05/18	1,776	1,780	1,762	1,762	-14.0	-0.79	31,800	-
[2305]	26/05/15	1,769	1,785	1,764	1,776	+11.0	+0.62	27,700	-
[2305]	26/05/14	1,760	1,769	1,743	1,765	+5.0	+0.28	26,000	-
[2305]	26/05/13	1,744	1,766	1,731	1,760	+25.0	+1.44	32,600	-
[2305]	26/05/12	1,743	1,753	1,720	1,735	-8.0	-0.46	44,900	-
[2305]	26/05/11	1,743	1,766	1,743	1,743	0	+0.00	30,400	-
[2305]	26/05/08	1,773	1,775	1,743	1,743	-30.0	-1.69	46,500	-
[2305]	26/05/07	1,802	1,813	1,773	1,773	-28.0	-1.55	46,100	-
[2305]	26/05/01	1,802	1,809	1,786	1,801	+8.0	+0.45	32,000	-
[2305]	26/04/30	1,810	1,814	1,788	1,793	-16.0	-0.88	31,900	-
[2305]	26/04/28	1,794	1,809	1,789	1,809	+15.0	+0.84	26,400	-
[2305]	26/04/27	1,792	1,812	1,789	1,794	+12	+0.67	34,200	-
[2305]	26/04/24	1,792	1,804	1,782	1,782	-10	-0.56	44,500	-
[2305]	26/04/23	1,833	1,840	1,792	1,792	-46	-2.50	52,800	-
[2305]	26/04/22	1,880	1,882	1,838	1,838	-41	-2.18	59,000	-
[2305]	26/04/21	1,915	1,918	1,879	1,879	-33	-1.73	48,300	-
[2305]	26/04/20	1,930	1,932	1,905	1,912	-15	-0.78	47,800	-
[2305]	26/04/17	1,938	1,947	1,927	1,927	-11	-0.57	34,200	-
[2305]	26/04/16	1,973	1,977	1,938	1,938	-30	-1.52	51,700	-
[2305]	26/04/15	1,977	1,989	1,964	1,968	+5	+0.25	31,200	-
[2305]	26/04/14	1,980	1,980	1,954	1,963	-2	-0.10	17,300	-
[2305]	26/04/13	1,971	1,978	1,961	1,965	-6	-0.30	15,000	-
[2305]	26/04/10	1,982	1,987	1,971	1,971	-16	-0.81	16,000	-
[2305]	26/04/09	1,987	1,994	1,981	1,987	0	0.00	14,800	-
[2305]	26/04/08	1,995	1,998	1,986	1,987	-4	-0.20	18,200	-
[2305]	26/04/07	1,983	1,992	1,983	1,991	+8	+0.40	11,000	-
[2305]	26/04/06	1,980	1,987	1,980	1,983	+3	+0.15	11,400	-
[2305]	26/04/03	1,975	1,981	1,973	1,980	+14	+0.71	8,700	-
[2305]	26/04/02	1,975	1,980	1,966	1,966	-9	-0.46	12,000	-
[2305]	26/04/01	1,975	1,979	1,959	1,975	+5	+0.25	22,300	-
[2305]	26/03/31	1,973	1,973	1,963	1,970	+10	+0.51	25,300	-
[2305]	26/03/30	1,964	1,979	1,950	1,960	-25	-1.26	46,000	-
[2305]	26/03/27	1,968	1,989	1,964	1,985	+20	+1.02	34,900	-
[2305]	26/03/26	1,974	1,975	1,958	1,965	-8	-0.41	18,100	-
[2305]	26/03/25	1,975	1,990	1,970	1,973	+2	+0.10	26,500	-
[2305]	26/03/24	1,951	1,972	1,951	1,971	+25	+1.28	22,400	-
[2305]	26/03/23	1,953	1,963	1,942	1,946	+17	+0.88	64,700	-
[2305]	26/03/19	1,994	1,998	1,929	1,929	-68	-3.41	64,800	-
[2305]	26/03/18	1,992	1,999	1,991	1,997	+6	+0.30	23,100	-
[2305]	26/03/17	1,965	1,992	1,965	1,991	+28	+1.43	23,800	-
[2305]	26/03/16	1,979	1,979	1,958	1,963	-15	-0.76	24,200	-
[2305]	26/03/13	1,963	1,985	1,956	1,978	+9	+0.46	53,500	-
[2305]	26/03/12	1,975	1,975	1,962	1,969	-6	-0.30	24,300	-
[2305]	26/03/11	1,970	1,983	1,968	1,975	+8	+0.41	17,200	-
[2305]	26/03/10	1,965	1,979	1,955	1,967	+8	+0.41	34,700	-
[2305]	26/03/09	1,951	1,959	1,927	1,959	-2	-0.10	59,400	-
[2305]	26/03/06	1,970	1,978	1,958	1,961	-24	-1.21	44,700	-
[2305]	26/03/05	1,965	1,993	1,965	1,985	+25	+1.28	38,000	-
[2305]	26/03/04	1,980	1,982	1,960	1,960	-22	-1.11	48,500	-
[2305]	26/03/03	1,989	1,989	1,980	1,982	-5	-0.25	32,400	-
[2305]	26/03/02	1,989	1,991	1,982	1,987	-13	-0.65	20,100	-
[2305]	26/02/27	1,988	2,000	1,987	2,000	+20	+1.01	29,900	-
[2305]	26/02/26	1,991	1,997	1,980	1,980	-38	-1.88	63,300	-
[2305]	26/02/25	2,009	2,018	2,009	2,018	+12	+0.60	63,400	-
[2305]	26/02/24	2,006	2,008	2,001	2,006	+6	+0.30	23,900	-
[2305]	26/02/20	1,990	2,000	1,988	2,000	+9	+0.45	34,800	-
[2305]	26/02/19	1,990	1,993	1,989	1,991	+1	+0.05	13,400	-
[2305]	26/02/18	1,991	1,997	1,990	1,990	0	0.00	15,000	-
[2305]	26/02/17	1,994	1,994	1,990	1,990	-3	-0.15	19,800	-
[2305]	26/02/16	1,998	2,000	1,993	1,993	-3	-0.15	26,200	-
[2305]	26/02/13	2,002	2,003	1,996	1,996	-4	-0.20	19,700	-
[2305]	26/02/12	1,999	2,002	1,998	2,000	+3	+0.15	15,200	-
[2305]	26/02/10	2,000	2,003	1,997	1,997	+2	+0.10	17,600	-
[2305]	26/02/09	2,002	2,003	1,995	1,995	-3	-0.15	21,800	-
[2305]	26/02/06	2,007	2,010	1,996	1,998	-9	-0.45	21,900	-
[2305]	26/02/05	2,007	2,010	2,002	2,007	+7	+0.35	22,900	-
[2305]	26/02/04	1,994	2,002	1,994	2,000	+7	+0.35	17,600	-
[2305]	26/02/03	1,994	2,000	1,990	1,993	+6	+0.30	34,500	-
[2305]	26/02/02	1,997	2,000	1,987	1,987	-5	-0.25	36,700	-
[2305]	26/01/30	1,996	1,997	1,986	1,992	+1	+0.05	27,400	-
[2305]	26/01/29	1,990	1,998	1,984	1,991	+1	+0.05	45,300	-
[2305]	26/01/28	1,999	1,999	1,986	1,990	-9	-0.45	41,100	-
[2305]	26/01/27	2,005	2,009	1,999	1,999	-6	-0.30	60,700	-
[2305]	26/01/26	2,011	2,014	2,005	2,005	-11	-0.55	38,800	-
[2305]	26/01/23	2,016	2,023	2,014	2,016	-4	-0.20	16,900	-
[2305]	26/01/22	2,010	2,026	2,010	2,020	+11	+0.55	22,200	-
[2305]	26/01/21	2,019	2,019	2,009	2,009	-10	-0.50	45,200	-
[2305]	26/01/20	2,025	2,025	2,018	2,019	-6	-0.30	32,200	-
[2305]	26/01/19	2,038	2,038	2,024	2,025	-13	-0.64	22,500	-
[2305]	26/01/16	2,029	2,038	2,026	2,038	+12	+0.59	23,200	-
[2305]	26/01/15	2,018	2,029	2,012	2,026	+2	+0.10	23,600	-
[2305]	26/01/14	2,020	2,024	2,017	2,024	+4	+0.20	24,000	-
[2305]	26/01/13	2,031	2,032	2,020	2,020	-4	-0.20	23,900	-
[2305]	26/01/09	2,012	2,031	2,012	2,024	+12	+0.60	31,200	-
[2305]	26/01/08	2,023	2,025	2,011	2,012	-10	-0.49	23,800	-
[2305]	26/01/07	2,025	2,030	2,021	2,022	-8	-0.39	22,300	-
[2305]	26/01/06	2,021	2,030	2,018	2,030	+12	+0.59	19,400	-
[2305]	26/01/05	2,014	2,018	2,009	2,018	+4	+0.20	45,000	-
[2305]	25/12/30	2,016	2,022	2,012	2,014	-8	-0.40	28,600	-
[2305]	25/12/29	2,025	2,025	2,016	2,022	-3	-0.15	25,300	-
[2305]	25/12/26	2,017	2,025	2,016	2,025	+4	+0.20	17,400	-
[2305]	25/12/25	2,016	2,028	2,015	2,021	+5	+0.25	21,900	-
[2305]	25/12/24	2,016	2,020	2,014	2,016	-1	-0.05	24,100	-
[2305]	25/12/23	2,018	2,024	2,017	2,017	-1	-0.05	22,000	-
[2305]	25/12/22	2,032	2,032	2,018	2,018	-7	-0.35	29,000	-
[2305]	25/12/19	2,037	2,047	2,025	2,025	-12	-0.59	26,700	-
[2305]	25/12/18	2,024	2,043	2,023	2,037	+11	+0.54	17,700	-
[2305]	25/12/17	2,029	2,033	2,024	2,026	-4	-0.20	11,900	-
[2305]	25/12/16	2,042	2,043	2,030	2,030	-8	-0.39	19,600	-
[2305]	25/12/15	2,025	2,043	2,025	2,038	+8	+0.39	29,500	-
[2305]	25/12/12	2,021	2,035	2,021	2,030	+10	+0.50	24,300	-
[2305]	25/12/11	2,031	2,040	2,020	2,020	-11	-0.54	17,500	-
[2305]	25/12/10	2,035	2,038	2,025	2,031	-4	-0.20	15,200	-
[2305]	25/12/09	2,020	2,035	2,019	2,035	+18	+0.89	21,000	-
[2305]	25/12/08	2,024	2,029	2,015	2,017	-8	-0.40	21,500	-
[2305]	25/12/05	2,025	2,029	2,015	2,025	+4	+0.20	19,100	-
[2305]	25/12/04	2,021	2,028	2,020	2,021	-3	-0.15	13,200	-
[2305]	25/12/03	2,035	2,038	2,024	2,024	-14	-0.69	14,300	-
[2305]	25/12/02	2,039	2,044	2,034	2,038	-8	-0.39	12,400	-
[2305]	25/12/01	2,054	2,054	2,038	2,046	-12	-0.58	15,700	-
[2305]	25/11/28	2,039	2,058	2,039	2,058	+11	+0.54	13,000	-
[2305]	25/11/27	2,049	2,049	2,042	2,047	-2	-0.10	11,700	-
[2305]	25/11/26	2,038	2,051	2,038	2,049	+3	+0.15	9,800	-
[2305]	25/11/25	2,038	2,050	2,034	2,046	-4	-0.20	14,300	-
[2305]	25/11/21	2,017	2,050	2,017	2,050	+36	+1.79	35,000	-
[2305]	25/11/20	2,017	2,021	2,012	2,014	-3	-0.15	10,400	-
[2305]	25/11/19	2,012	2,023	2,012	2,017	+5	+0.25	12,000	-
[2305]	25/11/18	2,016	2,019	2,012	2,012	-4	-0.20	11,900	-
[2305]	25/11/17	2,022	2,022	2,012	2,016	-6	-0.30	20,600	-
[2305]	25/11/14	2,025	2,028	2,019	2,022	-3	-0.15	18,000	-
[2305]	25/11/13	2,030	2,037	2,024	2,025	-6	-0.30	8,500	-
[2305]	25/11/12	2,026	2,043	2,025	2,031	-4	-0.20	16,500	-
[2305]	25/11/11	2,024	2,035	2,022	2,035	+14	+0.69	21,100	-
[2305]	25/11/10	2,017	2,023	2,015	2,021	+4	+0.20	13,800	-
[2305]	25/11/07	2,009	2,019	2,009	2,017	+9	+0.45	11,300	-
[2305]	25/11/06	2,021	2,022	2,008	2,008	-13	-0.64	30,000	-
[2305]	25/11/05	2,037	2,043	2,021	2,021	-17	-0.83	19,300	-
[2305]	25/11/04	2,031	2,045	2,031	2,038	+7	+0.34	19,500	-
[2305]	25/10/31	2,030	2,038	2,025	2,031	+1	+0.05	23,500	-
[2305]	25/10/30	2,038	2,045	2,030	2,030	-8	-0.39	26,500	-
[2305]	25/10/29	2,050	2,051	2,037	2,038	-19	-0.92	20,300	-
[2305]	25/10/28	2,065	2,068	2,050	2,057	-11	-0.53	22,500	-
[2305]	25/10/27	2,052	2,068	2,052	2,068	+13	+0.63	14,600	-
[2305]	25/10/24	2,061	2,063	2,053	2,055	-6	-0.29	11,400	-
[2305]	25/10/23	2,061	2,067	2,055	2,061	-9	-0.43	12,500	-
[2305]	25/10/22	2,041	2,070	2,041	2,070	+23	+1.12	19,400	-
[2305]	25/10/21	2,039	2,049	2,036	2,047	+8	+0.39	15,200	-
[2305]	25/10/20	2,035	2,044	2,033	2,039	+6	+0.30	13,400	-
[2305]	25/10/17	2,034	2,034	2,025	2,033	+6	+0.30	14,800	-
[2305]	25/10/16	2,033	2,038	2,025	2,027	-8	-0.39	21,200	-
[2305]	25/10/15	2,033	2,060	2,020	2,035	-10	-0.49	26,400	-
[2305]	25/10/14	2,052	2,052	2,018	2,045	+15	+0.74	30,000	-
[2305]	25/10/10	2,028	2,034	2,022	2,030	0	0.00	38,300	-
[2305]	25/10/09	2,037	2,040	2,030	2,030	-6	-0.29	17,700	-
[2305]	25/10/08	2,050	2,051	2,036	2,036	-7	-0.34	10,100	-
[2305]	25/10/07	2,045	2,052	2,042	2,043	-7	-0.34	11,800	-
[2305]	25/10/06	2,058	2,059	2,044	2,050	+12	+0.59	16,500	-
[2305]	25/10/03	2,036	2,044	2,036	2,038	+9	+0.44	14,700	-
[2305]	25/10/02	2,042	2,042	2,029	2,029	-13	-0.64	23,100	-
[2305]	25/10/01	2,062	2,062	2,036	2,042	-20	-0.97	31,400	-
[2305]	25/09/30	2,092	2,092	2,062	2,062	-22	-1.06	37,200	-
[2305]	25/09/29	2,093	2,100	2,073	2,084	-16	-0.76	37,600	-
[2305]	25/09/26	2,093	2,100	2,088	2,100	+7	+0.33	28,200	-
[2305]	25/09/25	2,090	2,098	2,087	2,093	-1	-0.05	15,500	-
[2305]	25/09/24	2,097	2,100	2,090	2,094	-4	-0.19	19,100	-
[2305]	25/09/22	2,096	2,110	2,089	2,098	+2	+0.10	18,500	-
[2305]	25/09/19	2,089	2,096	2,082	2,096	+3	+0.14	31,700	-
[2305]	25/09/18	2,094	2,094	2,084	2,093	-1	-0.05	17,100	-
[2305]	25/09/17	2,086	2,103	2,086	2,094	-11	-0.52	16,400	-
[2305]	25/09/16	2,108	2,108	2,094	2,105	-3	-0.14	21,700	-
[2305]	25/09/12	2,099	2,110	2,096	2,108	+12	+0.57	23,900	-
[2305]	25/09/11	2,094	2,098	2,085	2,096	+2	+0.10	12,000	-
[2305]	25/09/10	2,088	2,094	2,074	2,094	+6	+0.29	14,400	-
[2305]	25/09/09	2,095	2,102	2,080	2,088	-6	-0.29	15,800	-
[2305]	25/09/08	2,095	2,105	2,085	2,094	0	0.00	22,500	-
[2305]	25/09/05	2,110	2,119	2,094	2,094	-14	-0.66	16,200	-