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
[2307]	26/10/29	1,106	1,122	1,093	1,098	-19.0	-1.70	149,300	15,367,717,888
[2307]	26/10/28	1,136	1,148	1,117	1,117	-18.0	-1.59	43,600	15,633,643,520
[2307]	26/10/27	1,142	1,154	1,133	1,135	-9.0	-0.79	23,200	15,885,573,120
[2307]	26/10/26	1,145	1,150	1,128	1,144	-1.0	-0.09	33,200	16,011,538,432
[2307]	26/10/23	1,176	1,177	1,138	1,145	-38.0	-3.21	47,300	16,025,534,464
[2307]	26/10/22	1,162	1,207	1,162	1,183	+31.0	+2.69	67,700	16,557,386,752
[2307]	26/10/21	1,174	1,175	1,151	1,152	-10.0	-0.86	40,900	16,123,506,688
[2307]	26/10/20	1,168	1,171	1,157	1,162	-6.0	-0.51	51,100	16,263,468,032
[2307]	26/10/19	1,190	1,190	1,150	1,168	-22.0	-1.85	44,300	16,347,445,248
[2307]	26/10/16	1,166	1,213	1,165	1,190	+33.0	+2.85	119,300	16,655,358,976
[2307]	26/10/15	1,130	1,170	1,125	1,157	+17.0	+1.49	88,700	16,193,487,872
[2307]	26/10/14	1,110	1,159	1,082	1,140	+58.0	+5.36	188,300	15,955,554,304
[2307]	26/10/13	1,072	1,086	1,070	1,082	+10.0	+0.93	29,000	15,143,780,352
[2307]	26/10/09	1,038	1,079	1,037	1,072	+28.0	+2.68	29,900	15,003,819,008
[2307]	26/10/08	1,031	1,055	1,025	1,044	-2.0	-0.19	22,800	14,611,928,064
[2307]	26/10/07	1,055	1,058	1,046	1,046	-18.0	-1.69	18,300	14,639,920,128
[2307]	26/10/06	1,049	1,071	1,049	1,064	+12.0	+1.14	40,600	14,891,850,752
[2307]	26/10/05	1,038	1,055	1,031	1,052	+10.0	+0.96	32,900	14,723,897,344
[2307]	26/10/02	1,051	1,066	1,041	1,042	-27.0	-2.53	38,200	14,583,936,000
[2307]	26/10/01	1,049	1,076	1,048	1,069	+21.0	+2.00	45,000	14,961,830,912
[2307]	26/09/30	1,053	1,058	1,040	1,048	-9.0	-0.85	24,500	14,667,913,216
[2307]	26/09/29	1,074	1,074	1,057	1,057	-18.0	-1.67	46,600	14,793,877,504
[2307]	26/09/28	1,068	1,090	1,060	1,075	+5.0	+0.47	123,400	15,045,807,104
[2307]	26/09/25	1,082	1,082	1,057	1,070	+10.0	+0.94	74,600	14,975,826,944
[2307]	26/09/24	1,081	1,092	1,049	1,060	-18.0	-1.67	198,600	14,835,865,600
[2307]	26/09/18	1,080	1,085	1,066	1,078	-15.0	-1.37	50,200	15,087,796,224
[2307]	26/09/17	1,078	1,093	1,078	1,093	+16.0	+1.49	59,600	15,297,737,728
[2307]	26/09/16	1,077	1,095	1,077	1,077	+11.0	+1.03	58,800	15,073,800,192
[2307]	26/09/15	1,054	1,082	1,050	1,066	+9.0	+0.85	44,600	14,919,842,816
[2307]	26/09/14	1,032	1,057	1,031	1,057	+29.0	+2.82	43,700	14,793,877,504
[2307]	26/09/11	1,028	1,033	1,019	1,028	-1.0	-0.10	32,900	14,387,990,528
[2307]	26/09/10	1,008	1,030	1,005	1,029	+22.0	+2.18	39,600	14,401,986,560
[2307]	26/09/09	1,030	1,030	1,005	1,007	-29.0	-2.80	25,300	14,094,072,832
[2307]	26/09/08	1,049	1,049	1,035	1,036	-14.0	-1.33	23,900	14,499,959,808
[2307]	26/09/07	1,048	1,062	1,044	1,050	-10.0	-0.94	20,300	14,695,905,280
[2307]	26/09/04	1,053	1,063	1,049	1,060	0	+0.00	19,900	14,835,865,600
[2307]	26/09/03	1,061	1,073	1,055	1,060	-2.0	-0.19	20,800	14,835,865,600
[2307]	26/09/02	1,070	1,070	1,055	1,062	-12.0	-1.12	32,000	14,863,858,688
[2307]	26/09/01	1,080	1,093	1,068	1,074	+4.0	+0.37	25,600	15,031,811,072
[2307]	26/08/31	1,060	1,080	1,050	1,070	+20.0	+1.90	35,600	14,975,826,944
[2307]	26/08/28	1,042	1,067	1,042	1,050	0	+0.00	36,500	14,695,905,280
[2307]	26/08/27	1,061	1,076	1,050	1,050	-17.0	-1.59	26,400	14,695,905,280
[2307]	26/08/26	1,067	1,075	1,062	1,067	0	+0.00	23,300	14,933,838,848
[2307]	26/08/25	1,088	1,088	1,065	1,067	-18.0	-1.66	28,800	14,933,838,848
[2307]	26/08/24	1,091	1,103	1,083	1,085	-2.0	-0.18	26,800	15,185,768,448
[2307]	26/08/21	1,084	1,094	1,076	1,087	-6.0	-0.55	22,900	15,213,760,512
[2307]	26/08/20	1,099	1,099	1,081	1,093	+3.0	+0.28	31,800	15,297,737,728
[2307]	26/08/19	1,090	1,098	1,073	1,090	-2.0	-0.18	38,500	15,255,748,608
[2307]	26/08/18	1,080	1,100	1,074	1,092	+17.0	+1.58	53,600	15,283,741,696
[2307]	26/08/17	1,078	1,078	1,064	1,075	-7.0	-0.65	39,800	15,045,807,104
[2307]	26/08/14	1,037	1,084	1,037	1,082	+41.0	+3.94	80,000	15,143,780,352
[2307]	26/08/13	1,026	1,043	1,015	1,041	+7.0	+0.68	33,900	14,569,939,968
[2307]	26/08/12	1,024	1,036	1,017	1,034	+10.0	+0.98	33,700	14,471,967,744
[2307]	26/08/10	1,019	1,024	1,007	1,024	+11.0	+1.09	30,800	14,332,006,400
[2307]	26/08/07	993	1,016	990	1,013	+29.0	+2.95	34,600	14,178,049,024
[2307]	26/08/06	973	994	957	984	+12.0	+1.23	52,300	13,772,162,048
[2307]	26/08/05	984	990	972	972	+1.0	+0.10	28,100	13,604,209,664
[2307]	26/08/04	973	985	970	971	-7.0	-0.72	28,300	13,590,212,608
[2307]	26/08/03	992	992	969	978	-22.0	-2.20	46,300	13,688,185,856
[2307]	26/07/31	1,015	1,015	990	1,000	-10.0	-0.99	26,300	13,996,099,584
[2307]	26/07/30	1,005	1,017	999	1,010	+2.0	+0.20	41,100	14,136,060,928
[2307]	26/07/29	995	1,011	993	1,008	+18.0	+1.82	38,500	14,108,068,864
[2307]	26/07/28	1,000	1,004	986	990	-8.0	-0.80	23,200	13,856,139,264
[2307]	26/07/27	994	1,005	993	998	+15.0	+1.53	24,000	13,968,107,520
[2307]	26/07/24	987	991	973	983	-3.0	-0.30	18,600	13,758,166,016
[2307]	26/07/23	1,001	1,001	980	986	-16.0	-1.60	38,200	13,800,154,112
[2307]	26/07/22	1,003	1,015	991	1,002	-1.0	-0.10	27,100	14,024,092,672
[2307]	26/07/21	1,004	1,016	1,000	1,003	+1.0	+0.10	37,500	14,038,088,704
[2307]	26/07/17	999	1,005	990	1,002	+11	+1.11	29,600	-
[2307]	26/07/16	995	1,005	991	991	-4	-0.40	10,300	-
[2307]	26/07/15	999	1,007	995	995	-3	-0.30	10,900	-
[2307]	26/07/14	1,012	1,015	998	998	-5	-0.50	11,400	-
[2307]	26/07/13	1,020	1,025	1,002	1,003	-12	-1.18	12,000	-
[2307]	26/07/10	996	1,020	996	1,015	+21	+2.11	29,600	-
[2307]	26/07/09	1,000	1,008	987	994	-15	-1.49	21,800	-
[2307]	26/07/08	1,000	1,020	996	1,009	+17	+1.71	39,300	-
[2307]	26/07/07	997	1,002	991	992	-5	-0.50	12,600	-
[2307]	26/07/06	990	1,006	990	997	+20	+2.05	37,500	-
[2307]	26/07/03	986	986	974	977	-9	-0.91	32,700	-
[2307]	26/07/02	963	988	963	986	+29	+3.03	76,200	-
[2307]	26/07/01	942	962	942	957	+15	+1.59	23,300	-
[2307]	26/06/30	961	961	940	942	-10	-1.05	28,400	-
[2307]	26/06/29	937	960	937	952	+15	+1.60	31,000	-
[2307]	26/06/26	926	945	915	937	+18	+1.96	18,800	-
[2307]	26/06/25	926	942	918	919	+4	+0.44	33,300	-
[2307]	26/06/24	916	927	914	915	0	0.00	14,600	-
[2307]	26/06/23	932	932	915	915	-27	-2.87	36,300	-
[2307]	26/06/22	940	953	938	942	+11	+1.18	16,800	-
[2307]	26/06/19	943	943	920	931	-1	-0.11	26,500	-
[2307]	26/06/18	944	949	929	932	-7	-0.75	20,800	-
[2307]	26/06/17	921	946	921	939	+22	+2.40	23,100	-
[2307]	26/06/16	938	938	914	917	-14	-1.50	25,500	-
[2307]	26/06/15	930	936	927	931	+8	+0.87	18,000	-
[2307]	26/06/12	919	948	918	923	0	0.00	38,500	-
[2307]	26/06/11	947	947	921	923	-24	-2.53	32,000	-
[2307]	26/06/10	956	959	943	947	+2	+0.21	55,400	-
[2307]	26/06/09	947	950	937	945	+13	+1.39	25,400	-
[2307]	26/06/08	934	958	928	932	-17	-1.79	40,300	-
[2307]	26/06/05	928	957	925	949	+30	+3.26	39,100	-
[2307]	26/06/04	895	928	892	919	+18	+2.00	33,700	-
[2307]	26/06/03	911	912	895	901	-17	-1.85	53,400	-
[2307]	26/06/02	921	925	906	918	-3	-0.33	33,800	-
[2307]	26/06/01	922	935	918	921	0	0.00	31,000	-
[2307]	26/05/29	937	947	921	921	-9	-0.97	31,200	-
[2307]	26/05/28	931	934	920	930	-1	-0.11	25,400	-
[2307]	26/05/27	916	939	915	931	+19	+2.08	50,600	-
[2307]	26/05/26	914	926	909	912	-7	-0.76	35,100	-
[2307]	26/05/25	937	937	912	919	-18	-1.92	38,300	-
[2307]	26/05/22	934	940	927	937	+10.0	+1.08	29,500	-
[2307]	26/05/21	913	930	913	927	+17.0	+1.87	26,100	-
[2307]	26/05/20	925	925	903	910	-10.0	-1.09	33,900	-
[2307]	26/05/19	906	933	906	920	+15.0	+1.66	31,400	-
[2307]	26/05/18	927	928	901	905	-20.0	-2.16	39,300	-
[2307]	26/05/15	932	935	918	925	+8.0	+0.87	23,600	-
[2307]	26/05/14	939	939	915	917	-37.0	-3.88	79,700	-
[2307]	26/05/13	947	961	947	954	+11.0	+1.17	29,000	-
[2307]	26/05/12	945	947	939	943	+2.0	+0.21	9,300	-
[2307]	26/05/11	942	951	941	941	-1.0	-0.11	25,000	-
[2307]	26/05/08	934	944	933	942	+9.0	+0.96	21,800	-
[2307]	26/05/07	943	946	933	933	-8.0	-0.85	23,200	-
[2307]	26/05/01	950	950	939	941	-9.0	-0.95	28,400	-
[2307]	26/04/30	966	966	950	950	-23.0	-2.36	37,200	-
[2307]	26/04/28	960	974	960	973	+15.0	+1.57	23,400	-
[2307]	26/04/27	961	966	957	958	-2	-0.21	30,200	-
[2307]	26/04/24	973	973	957	960	-9	-0.93	21,600	-
[2307]	26/04/23	979	979	961	969	-12	-1.22	24,200	-
[2307]	26/04/22	986	988	980	981	-6	-0.61	19,700	-
[2307]	26/04/21	995	995	987	987	-2	-0.20	17,600	-
[2307]	26/04/20	999	999	986	989	-9	-0.90	18,100	-
[2307]	26/04/17	998	1,000	985	998	+5	+0.50	21,200	-
[2307]	26/04/16	983	1,002	983	993	+10	+1.02	29,900	-
[2307]	26/04/15	980	988	972	983	+8	+0.82	38,400	-
[2307]	26/04/14	966	977	966	975	+12	+1.25	20,000	-
[2307]	26/04/13	971	976	960	963	-8	-0.82	33,100	-
[2307]	26/04/10	980	985	966	971	+6	+0.62	42,200	-
[2307]	26/04/09	983	983	965	965	-22	-2.23	32,100	-
[2307]	26/04/08	989	989	983	987	+17	+1.75	29,600	-
[2307]	26/04/07	965	977	964	970	+6	+0.62	22,000	-
[2307]	26/04/06	964	970	961	964	+3	+0.31	23,900	-
[2307]	26/04/03	957	973	957	961	+1	+0.10	15,600	-
[2307]	26/04/02	981	986	960	960	-21	-2.14	24,900	-
[2307]	26/04/01	960	981	960	981	+39	+4.14	32,300	-
[2307]	26/03/31	938	959	938	942	+4	+0.43	36,500	-
[2307]	26/03/30	958	958	933	938	-48	-4.87	70,300	-
[2307]	26/03/27	960	986	959	986	+17	+1.75	60,000	-
[2307]	26/03/26	965	977	963	969	+3	+0.31	23,300	-
[2307]	26/03/25	980	980	965	966	-3	-0.31	41,200	-
[2307]	26/03/24	960	969	958	969	+22	+2.32	20,700	-
[2307]	26/03/23	961	963	945	947	-29	-2.97	47,300	-
[2307]	26/03/19	982	994	976	976	-25	-2.50	39,500	-
[2307]	26/03/18	995	1,001	987	1,001	+21	+2.14	23,900	-
[2307]	26/03/17	991	995	980	980	-3	-0.31	25,600	-
[2307]	26/03/16	987	997	983	983	-4	-0.41	26,100	-
[2307]	26/03/13	985	999	982	987	-9	-0.90	31,800	-
[2307]	26/03/12	1,002	1,006	995	996	-19	-1.87	32,200	-
[2307]	26/03/11	1,025	1,025	1,014	1,015	+5	+0.50	17,900	-
[2307]	26/03/10	1,001	1,013	997	1,010	+9	+0.90	40,900	-
[2307]	26/03/09	980	1,006	963	1,001	-6	-0.60	85,900	-
[2307]	26/03/06	1,005	1,013	995	1,007	+1	+0.10	44,400	-
[2307]	26/03/05	991	1,011	990	1,006	+72	+7.71	129,200	-
[2307]	26/03/04	950	959	926	934	-34	-3.51	86,100	-
[2307]	26/03/03	998	998	968	968	-32	-3.20	98,700	-
[2307]	26/03/02	1,006	1,012	999	1,000	-16	-1.57	39,500	-
[2307]	26/02/27	1,002	1,019	1,002	1,016	+14	+1.40	27,600	-
[2307]	26/02/26	1,000	1,010	1,000	1,002	+6	+0.60	40,300	-
[2307]	26/02/25	989	1,005	988	996	+8	+0.81	39,600	-
[2307]	26/02/24	999	1,006	986	988	-11	-1.10	84,200	-
[2307]	26/02/20	1,004	1,007	997	999	-13	-1.28	35,000	-
[2307]	26/02/19	1,012	1,016	1,004	1,012	+3	+0.30	18,700	-
[2307]	26/02/18	1,000	1,012	1,000	1,009	+10	+1.00	26,200	-
[2307]	26/02/17	1,002	1,009	997	999	-6	-0.60	49,200	-
[2307]	26/02/16	1,010	1,013	1,000	1,005	-10	-0.99	52,300	-
[2307]	26/02/13	1,036	1,040	1,013	1,015	-29	-2.78	41,800	-
[2307]	26/02/12	1,049	1,056	1,044	1,044	-2	-0.19	30,500	-
[2307]	26/02/10	1,031	1,046	1,030	1,046	+19	+1.85	38,500	-
[2307]	26/02/09	1,026	1,033	1,009	1,027	+15	+1.48	44,700	-
[2307]	26/02/06	1,026	1,026	1,011	1,012	-15	-1.46	49,800	-
[2307]	26/02/05	1,020	1,032	1,012	1,027	+7	+0.69	61,400	-
[2307]	26/02/04	1,024	1,031	1,020	1,020	-7	-0.68	61,000	-
[2307]	26/02/03	1,030	1,037	1,027	1,027	0	0.00	25,500	-
[2307]	26/02/02	1,037	1,038	1,026	1,027	-7	-0.68	35,100	-
[2307]	26/01/30	1,020	1,034	1,017	1,034	+14	+1.37	23,700	-
[2307]	26/01/29	1,027	1,036	1,015	1,020	-8	-0.78	39,600	-
[2307]	26/01/28	1,036	1,036	1,027	1,028	-8	-0.77	16,100	-
[2307]	26/01/27	1,034	1,044	1,029	1,036	-2	-0.19	20,500	-
[2307]	26/01/26	1,051	1,051	1,036	1,038	-21	-1.98	40,100	-
[2307]	26/01/23	1,055	1,070	1,055	1,059	+7	+0.67	18,900	-
[2307]	26/01/22	1,050	1,061	1,044	1,052	+9	+0.86	16,700	-
[2307]	26/01/21	1,057	1,057	1,043	1,043	-18	-1.70	32,400	-
[2307]	26/01/20	1,071	1,071	1,059	1,061	-10	-0.93	29,100	-
[2307]	26/01/19	1,078	1,078	1,066	1,071	-7	-0.65	19,500	-
[2307]	26/01/16	1,079	1,091	1,072	1,078	-13	-1.19	18,900	-
[2307]	26/01/15	1,070	1,091	1,070	1,091	+15	+1.39	25,300	-
[2307]	26/01/14	1,070	1,083	1,070	1,076	+6	+0.56	15,700	-
[2307]	26/01/13	1,081	1,083	1,068	1,070	-3	-0.28	30,300	-
[2307]	26/01/09	1,065	1,075	1,065	1,073	+8	+0.75	11,800	-
[2307]	26/01/08	1,084	1,084	1,065	1,065	-12	-1.11	20,800	-
[2307]	26/01/07	1,084	1,091	1,073	1,077	-7	-0.65	23,800	-
[2307]	26/01/06	1,069	1,090	1,069	1,084	+15	+1.40	25,400	-
[2307]	26/01/05	1,074	1,074	1,064	1,069	+3	+0.28	20,200	-
[2307]	25/12/30	1,076	1,077	1,066	1,066	-10	-0.93	17,400	-
[2307]	25/12/29	1,081	1,086	1,073	1,076	-5	-0.46	16,000	-
[2307]	25/12/26	1,093	1,093	1,074	1,081	-3	-0.28	38,900	-
[2307]	25/12/25	1,080	1,086	1,073	1,084	+30	+2.85	38,400	-
[2307]	25/12/24	1,057	1,057	1,050	1,054	+4	+0.38	21,900	-
[2307]	25/12/23	1,036	1,055	1,036	1,050	+15	+1.45	21,200	-
[2307]	25/12/22	1,047	1,047	1,034	1,035	-8	-0.77	35,500	-
[2307]	25/12/19	1,020	1,043	1,015	1,043	+18	+1.76	22,800	-
[2307]	25/12/18	1,011	1,032	1,010	1,025	+12	+1.18	33,000	-
[2307]	25/12/17	1,014	1,017	1,009	1,013	-1	-0.10	12,600	-
[2307]	25/12/16	1,033	1,033	1,014	1,014	-14	-1.36	16,300	-
[2307]	25/12/15	1,018	1,035	1,018	1,028	+10	+0.98	18,700	-
[2307]	25/12/12	1,010	1,020	1,007	1,018	+13	+1.29	19,900	-
[2307]	25/12/11	1,024	1,024	1,005	1,005	-19	-1.86	41,600	-
[2307]	25/12/10	1,015	1,027	1,015	1,024	+8	+0.79	10,100	-
[2307]	25/12/09	1,025	1,028	1,011	1,016	-6	-0.59	20,700	-
[2307]	25/12/08	1,022	1,033	1,019	1,022	0	0.00	14,000	-
[2307]	25/12/05	1,024	1,033	1,019	1,022	-7	-0.68	22,000	-
[2307]	25/12/04	1,023	1,034	1,023	1,029	+8	+0.78	16,000	-
[2307]	25/12/03	1,024	1,029	1,021	1,021	-1	-0.10	15,400	-
[2307]	25/12/02	1,040	1,040	1,022	1,022	-19	-1.83	19,300	-
[2307]	25/12/01	1,059	1,061	1,037	1,041	-18	-1.70	22,400	-
[2307]	25/11/28	1,051	1,060	1,048	1,059	+8	+0.76	15,300	-
[2307]	25/11/27	1,063	1,063	1,046	1,051	-10	-0.94	20,300	-
[2307]	25/11/26	1,051	1,062	1,047	1,061	+10	+0.95	15,700	-
[2307]	25/11/25	1,058	1,062	1,047	1,051	-4	-0.38	14,000	-
[2307]	25/11/21	1,034	1,057	1,034	1,055	+20	+1.93	18,700	-
[2307]	25/11/20	1,035	1,041	1,031	1,035	+5	+0.49	17,900	-
[2307]	25/11/19	1,036	1,048	1,022	1,030	-14	-1.34	31,400	-
[2307]	25/11/18	1,043	1,055	1,036	1,044	-3	-0.29	27,200	-
[2307]	25/11/17	1,043	1,056	1,037	1,047	-3	-0.29	26,300	-
[2307]	25/11/14	1,049	1,059	1,044	1,050	-6	-0.57	20,700	-
[2307]	25/11/13	1,063	1,064	1,050	1,056	-3	-0.28	14,500	-
[2307]	25/11/12	1,047	1,062	1,044	1,059	+12	+1.15	27,200	-
[2307]	25/11/11	1,036	1,049	1,027	1,047	+10	+0.96	17,700	-
[2307]	25/11/10	1,040	1,045	1,029	1,037	-16	-1.52	52,600	-
[2307]	25/11/07	1,050	1,063	1,048	1,053	+3	+0.29	30,100	-
[2307]	25/11/06	1,062	1,062	1,050	1,050	-7	-0.66	16,200	-
[2307]	25/11/05	1,081	1,082	1,046	1,057	-24	-2.22	41,900	-
[2307]	25/11/04	1,085	1,098	1,080	1,081	0	0.00	34,900	-
[2307]	25/10/31	1,071	1,086	1,071	1,081	+6	+0.56	17,700	-
[2307]	25/10/30	1,063	1,085	1,063	1,075	+9	+0.84	33,800	-
[2307]	25/10/29	1,094	1,095	1,060	1,066	-32	-2.91	48,800	-
[2307]	25/10/28	1,128	1,128	1,091	1,098	-37	-3.26	36,600	-
[2307]	25/10/27	1,144	1,145	1,127	1,135	+15	+1.34	34,900	-
[2307]	25/10/24	1,121	1,124	1,112	1,120	-1	-0.09	12,900	-
[2307]	25/10/23	1,122	1,136	1,114	1,121	0	0.00	15,600	-
[2307]	25/10/22	1,115	1,121	1,110	1,121	+10	+0.90	8,300	-
[2307]	25/10/21	1,114	1,121	1,106	1,111	+11	+1.00	24,100	-
[2307]	25/10/20	1,087	1,104	1,087	1,100	+27	+2.52	10,300	-
[2307]	25/10/17	1,089	1,089	1,072	1,073	-13	-1.20	18,700	-
[2307]	25/10/16	1,103	1,114	1,085	1,086	-14	-1.27	18,200	-
[2307]	25/10/15	1,084	1,107	1,084	1,100	+21	+1.95	11,000	-
[2307]	25/10/14	1,081	1,099	1,074	1,079	-22	-2.00	32,100	-
[2307]	25/10/10	1,131	1,131	1,095	1,101	-46	-4.01	54,900	-
[2307]	25/10/09	1,154	1,159	1,140	1,147	-11	-0.95	46,700	-
[2307]	25/10/08	1,159	1,165	1,154	1,158	-1	-0.09	15,400	-
[2307]	25/10/07	1,177	1,177	1,154	1,159	-15	-1.28	24,300	-
[2307]	25/10/06	1,198	1,198	1,160	1,174	+11	+0.95	35,100	-
[2307]	25/10/03	1,145	1,165	1,141	1,163	+15	+1.31	17,800	-
[2307]	25/10/02	1,169	1,177	1,146	1,148	-24	-2.05	33,100	-
[2307]	25/10/01	1,200	1,200	1,163	1,172	-35	-2.90	50,800	-
[2307]	25/09/30	1,229	1,238	1,193	1,207	-15	-1.23	42,200	-
[2307]	25/09/29	1,230	1,230	1,215	1,222	-7	-0.57	58,700	-
[2307]	25/09/26	1,208	1,230	1,200	1,229	+19	+1.57	232,500	-
[2307]	25/09/25	1,199	1,210	1,195	1,210	+12	+1.00	126,700	-
[2307]	25/09/24	1,201	1,205	1,189	1,198	-7	-0.58	88,100	-
[2307]	25/09/22	1,226	1,230	1,190	1,205	-1	-0.08	103,200	-
[2307]	25/09/19	1,280	1,287	1,193	1,206	+66	+5.79	332,200	-
[2307]	25/09/18	1,121	1,144	1,116	1,140	+27	+2.43	35,400	-
[2307]	25/09/17	1,122	1,122	1,107	1,113	-14	-1.24	23,500	-
[2307]	25/09/16	1,119	1,129	1,113	1,127	+9	+0.81	34,600	-
[2307]	25/09/12	1,139	1,139	1,117	1,118	-17	-1.50	37,500	-
[2307]	25/09/11	1,145	1,164	1,135	1,135	-8	-0.70	22,400	-
[2307]	25/09/10	1,132	1,150	1,130	1,143	+11	+0.97	14,500	-
[2307]	25/09/09	1,131	1,154	1,129	1,132	-17	-1.48	36,900	-
[2307]	25/09/08	1,132	1,157	1,132	1,149	+24	+2.13	26,100	-
[2307]	25/09/05	1,132	1,141	1,125	1,125	-13	-1.14	25,200	-