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
[2327]	26/10/29	4,110	4,165	4,050	4,100	-80.0	-1.91	344,500	750,223,753,216
[2327]	26/10/28	4,247	4,325	4,160	4,180	-135.0	-3.13	320,500	764,862,267,392
[2327]	26/10/27	4,198	4,329	4,149	4,315	+79.0	+1.86	211,800	789,564,751,872
[2327]	26/10/26	4,271	4,275	4,210	4,236	+35.0	+0.83	210,400	775,109,214,208
[2327]	26/10/23	4,299	4,325	4,167	4,201	-51.0	-1.20	254,500	768,704,905,216
[2327]	26/10/22	4,150	4,266	4,102	4,252	+130.0	+3.15	335,200	778,036,969,472
[2327]	26/10/21	4,145	4,145	4,087	4,122	+4.0	+0.10	164,400	754,249,367,552
[2327]	26/10/20	4,102	4,119	4,079	4,118	+8.0	+0.19	169,100	753,517,461,504
[2327]	26/10/19	4,097	4,124	4,070	4,110	+10.0	+0.24	206,400	752,053,583,872
[2327]	26/10/16	4,048	4,233	4,028	4,100	+89.0	+2.22	303,800	750,223,753,216
[2327]	26/10/15	4,007	4,016	3,970	4,011	+4.0	+0.10	160,600	733,938,450,432
[2327]	26/10/14	3,974	4,041	3,950	4,007	+50.0	+1.26	189,700	733,206,478,848
[2327]	26/10/13	3,999	4,004	3,936	3,957	+17.0	+0.43	145,500	724,057,456,640
[2327]	26/10/09	3,906	3,963	3,873	3,940	+68.0	+1.76	191,300	720,946,724,864
[2327]	26/10/08	3,799	3,892	3,752	3,872	+88.0	+2.33	296,000	708,503,994,368
[2327]	26/10/07	3,782	3,801	3,736	3,784	+11.0	+0.29	176,400	692,401,668,096
[2327]	26/10/06	3,750	3,784	3,727	3,773	+64.0	+1.73	198,800	690,388,860,928
[2327]	26/10/05	3,776	3,825	3,701	3,709	-112.0	-2.93	265,900	678,678,036,480
[2327]	26/10/02	3,808	3,857	3,795	3,821	+13.0	+0.34	159,400	699,171,930,112
[2327]	26/10/01	3,799	3,825	3,775	3,808	+24.0	+0.63	230,500	696,793,169,920
[2327]	26/09/30	3,775	3,799	3,750	3,784	-4.0	-0.11	236,100	692,401,668,096
[2327]	26/09/29	3,800	3,811	3,753	3,788	-72.0	-1.87	269,400	693,133,574,144
[2327]	26/09/28	3,955	3,999	3,844	3,860	-25.0	-0.64	538,900	706,308,210,688
[2327]	26/09/25	3,877	3,920	3,852	3,885	+8.0	+0.21	262,100	710,882,754,560
[2327]	26/09/24	3,802	3,901	3,776	3,877	+120.0	+3.19	592,600	709,418,942,464
[2327]	26/09/18	3,913	3,925	3,694	3,757	-168.0	-4.28	1,826,600	687,461,171,200
[2327]	26/09/17	3,860	3,963	3,840	3,925	+67.0	+1.74	310,700	718,202,011,648
[2327]	26/09/16	3,920	3,921	3,858	3,858	-64.0	-1.63	234,000	705,942,257,664
[2327]	26/09/15	4,029	4,029	3,900	3,922	-42.0	-1.06	147,900	717,653,082,112
[2327]	26/09/14	3,904	3,980	3,904	3,964	+154.0	+4.04	171,900	725,338,292,224
[2327]	26/09/11	3,800	3,843	3,787	3,810	-18.0	-0.47	223,300	697,159,188,480
[2327]	26/09/10	3,780	3,835	3,751	3,828	+31.0	+0.82	133,300	700,452,831,232
[2327]	26/09/09	3,807	3,814	3,755	3,797	-34.0	-0.89	168,500	694,780,428,288
[2327]	26/09/08	3,828	3,855	3,797	3,831	-28.0	-0.73	170,000	701,001,760,768
[2327]	26/09/07	3,979	3,980	3,859	3,859	-133.0	-3.33	253,000	706,125,234,176
[2327]	26/09/04	3,974	4,017	3,950	3,992	-5.0	-0.13	255,600	730,461,765,632
[2327]	26/09/03	3,970	4,008	3,917	3,997	+39.0	+0.99	213,000	731,376,713,728
[2327]	26/09/02	4,037	4,041	3,936	3,958	-120.0	-2.94	198,900	724,240,433,152
[2327]	26/09/01	4,070	4,100	4,042	4,078	+41.0	+1.02	227,100	746,198,204,416
[2327]	26/08/31	4,007	4,045	3,987	4,037	+51.0	+1.28	360,200	738,695,970,816
[2327]	26/08/28	3,971	4,059	3,901	3,986	+85.0	+2.18	231,400	729,363,906,560
[2327]	26/08/27	3,899	3,945	3,862	3,901	+2.0	+0.05	168,800	713,810,444,288
[2327]	26/08/26	3,916	3,971	3,892	3,899	-3.0	-0.08	136,500	713,444,491,264
[2327]	26/08/25	3,905	3,935	3,869	3,902	-13.0	-0.33	133,000	713,993,486,336
[2327]	26/08/24	3,870	3,959	3,870	3,915	+49.0	+1.27	156,800	716,372,180,992
[2327]	26/08/21	3,873	3,899	3,846	3,866	-30.0	-0.77	273,000	707,406,135,296
[2327]	26/08/20	3,860	3,921	3,811	3,896	+106.0	+2.80	273,100	712,895,561,728
[2327]	26/08/19	3,800	3,816	3,750	3,790	+21.0	+0.56	143,700	693,499,527,168
[2327]	26/08/18	3,727	3,809	3,702	3,769	-10.0	-0.26	199,000	689,656,954,880
[2327]	26/08/17	3,832	3,837	3,770	3,779	-58.0	-1.51	185,400	691,486,720,000
[2327]	26/08/14	3,845	3,873	3,817	3,837	+15.0	+0.39	223,800	702,099,685,376
[2327]	26/08/13	3,848	3,869	3,773	3,822	-31.0	-0.80	183,900	699,354,972,160
[2327]	26/08/12	3,860	3,873	3,807	3,853	+22.0	+0.57	166,500	705,027,375,104
[2327]	26/08/10	3,839	3,839	3,770	3,831	+48.0	+1.27	219,600	701,001,760,768
[2327]	26/08/07	3,761	3,801	3,757	3,783	+30.0	+0.80	177,700	692,218,691,584
[2327]	26/08/06	3,670	3,776	3,643	3,753	+91.0	+2.48	196,300	686,729,199,616
[2327]	26/08/05	3,710	3,713	3,617	3,662	-34.0	-0.92	237,700	670,077,943,808
[2327]	26/08/04	3,726	3,741	3,655	3,696	-30.0	-0.81	295,000	676,299,276,288
[2327]	26/08/03	3,845	3,862	3,696	3,726	-189.0	-4.83	400,700	681,788,702,720
[2327]	26/07/31	3,890	3,934	3,764	3,915	-16.0	-0.41	501,000	716,372,180,992
[2327]	26/07/30	3,994	4,016	3,887	3,931	-54.0	-1.36	510,600	719,299,936,256
[2327]	26/07/29	3,980	4,056	3,926	3,985	+57.0	+1.45	372,700	729,180,930,048
[2327]	26/07/28	3,930	3,958	3,884	3,928	+24.0	+0.61	260,200	718,750,941,184
[2327]	26/07/27	3,845	3,927	3,808	3,904	+104.0	+2.74	318,800	714,359,439,360
[2327]	26/07/24	3,695	3,806	3,678	3,800	+80.0	+2.15	213,700	695,329,357,824
[2327]	26/07/23	3,707	3,735	3,676	3,720	-57.0	-1.51	244,100	680,690,843,648
[2327]	26/07/22	3,786	3,797	3,718	3,777	-79.0	-2.05	199,500	691,120,766,976
[2327]	26/07/21	3,897	3,913	3,854	3,856	+19.0	+0.50	241,500	705,576,304,640
[2327]	26/07/17	3,834	3,882	3,823	3,837	+21	+0.55	276,700	-
[2327]	26/07/16	3,826	3,868	3,780	3,816	+36	+0.95	179,800	-
[2327]	26/07/15	3,829	3,844	3,741	3,780	-70	-1.82	220,600	-
[2327]	26/07/14	3,800	3,887	3,800	3,850	+68	+1.80	200,400	-
[2327]	26/07/13	3,788	3,823	3,714	3,782	+7	+0.19	181,100	-
[2327]	26/07/10	3,739	3,797	3,739	3,775	+37	+0.99	296,000	-
[2327]	26/07/09	3,738	3,818	3,605	3,738	-45	-1.19	209,000	-
[2327]	26/07/08	3,785	3,845	3,770	3,783	+11	+0.29	252,000	-
[2327]	26/07/07	3,697	3,795	3,670	3,772	+101	+2.75	336,400	-
[2327]	26/07/06	3,590	3,671	3,566	3,671	+78	+2.17	197,900	-
[2327]	26/07/03	3,603	3,635	3,571	3,593	+108	+3.10	372,500	-
[2327]	26/07/02	3,439	3,504	3,411	3,485	+166	+5.00	472,200	-
[2327]	26/07/01	3,390	3,419	3,318	3,319	-79	-2.32	286,300	-
[2327]	26/06/30	3,392	3,415	3,359	3,398	+20	+0.59	469,300	-
[2327]	26/06/29	3,306	3,379	3,288	3,378	+124	+3.81	394,000	-
[2327]	26/06/26	3,214	3,254	3,196	3,254	+40	+1.24	243,800	-
[2327]	26/06/25	3,261	3,261	3,184	3,214	-16	-0.50	290,400	-
[2327]	26/06/24	3,182	3,241	3,182	3,230	+48	+1.51	313,700	-
[2327]	26/06/23	3,228	3,230	3,164	3,182	-46	-1.43	342,600	-
[2327]	26/06/22	3,206	3,300	3,180	3,228	+34	+1.06	507,100	-
[2327]	26/06/19	3,243	3,247	3,075	3,194	+21	+0.66	791,100	-
[2327]	26/06/18	3,116	3,193	3,110	3,173	+38	+1.21	226,600	-
[2327]	26/06/17	3,133	3,167	3,086	3,135	+15	+0.48	325,900	-
[2327]	26/06/16	3,220	3,225	3,086	3,120	-127	-3.91	379,700	-
[2327]	26/06/15	3,250	3,291	3,215	3,247	+33	+1.03	241,000	-
[2327]	26/06/12	3,234	3,267	3,201	3,214	-18	-0.56	253,000	-
[2327]	26/06/11	3,243	3,279	3,210	3,232	-24	-0.74	191,100	-
[2327]	26/06/10	3,285	3,315	3,224	3,256	-24	-0.73	190,700	-
[2327]	26/06/09	3,325	3,345	3,280	3,280	-59	-1.77	158,900	-
[2327]	26/06/08	3,351	3,397	3,320	3,339	-76	-2.23	134,800	-
[2327]	26/06/05	3,480	3,484	3,404	3,415	-18	-0.52	178,700	-
[2327]	26/06/04	3,362	3,448	3,325	3,433	+10	+0.29	246,700	-
[2327]	26/06/03	3,512	3,590	3,415	3,423	-122	-3.44	352,900	-
[2327]	26/06/02	3,570	3,620	3,520	3,545	-21	-0.59	210,500	-
[2327]	26/06/01	3,549	3,624	3,513	3,566	+81	+2.32	251,400	-
[2327]	26/05/29	3,499.0	3,587.0	3,485.0	3,485.0	-26.0	-0.74	281,800	-
[2327]	26/05/28	3,568.0	3,593.0	3,490.0	3,511.0	-55.0	-1.54	247,100	-
[2327]	26/05/27	3,607.0	3,610.0	3,515.0	3,566.0	-95.0	-2.59	242,200	-
[2327]	26/05/26	3,644.0	3,694.0	3,610.0	3,661.0	+12.0	+0.33	249,800	-
[2327]	26/05/25	3,598.0	3,658.0	3,562.0	3,649.0	+73.0	+2.04	245,600	-
[2327]	26/05/22	3,516	3,596	3,501	3,576	+28.0	+0.79	158,600	-
[2327]	26/05/21	3,542	3,605	3,535	3,548	0	+0.00	107,700	-
[2327]	26/05/20	3,600	3,600	3,480	3,548	-42.0	-1.17	168,400	-
[2327]	26/05/19	3,548	3,590	3,530	3,590	+68.0	+1.93	295,500	-
[2327]	26/05/18	3,510	3,566	3,499	3,522	+46.0	+1.32	366,900	-
[2327]	26/05/15	3,500	3,531	3,422	3,476	-53.0	-1.50	294,500	-
[2327]	26/05/14	3,515	3,584	3,481	3,529	-34.0	-0.95	257,700	-
[2327]	26/05/13	3,639	3,646	3,558	3,563	-146.0	-3.94	340,700	-
[2327]	26/05/12	3,630	3,715	3,630	3,709	+99.0	+2.74	296,500	-
[2327]	26/05/11	3,638	3,663	3,580	3,610	-38.0	-1.04	241,900	-
[2327]	26/05/08	3,643	3,673	3,580	3,648	+58.0	+1.62	353,500	-
[2327]	26/05/07	3,586	3,655	3,570	3,590	+24.0	+0.67	323,900	-
[2327]	26/05/01	3,536	3,642	3,530	3,566	-39.0	-1.08	382,500	-
[2327]	26/04/30	3,641	3,679	3,598	3,605	-106.0	-2.86	361,700	-
[2327]	26/04/28	3,524	3,725	3,505	3,711	+127.0	+3.54	529,800	-
[2327]	26/04/27	3,680.0	3,723.0	3,578.0	3,584.0	-96.0	-2.61	365,100	-
[2327]	26/04/24	3,638.0	3,711.0	3,631.0	3,680.0	-28.0	-0.76	218,800	-
[2327]	26/04/23	3,833.0	3,867.0	3,698.0	3,708.0	-195.0	-5.00	235,900	-
[2327]	26/04/22	3,881.0	3,930.0	3,881.0	3,903.0	+25.0	+0.64	167,600	-
[2327]	26/04/21	3,879.0	3,894.0	3,825.0	3,878.0	+46.0	+1.20	133,000	-
[2327]	26/04/20	3,897.0	3,897.0	3,810.0	3,832.0	-77.0	-1.97	128,800	-
[2327]	26/04/17	3,903.0	3,935.0	3,895.0	3,909.0	+47.0	+1.22	270,900	-
[2327]	26/04/16	3,933.0	3,957.0	3,858.0	3,862.0	-3.0	-0.08	183,600	-
[2327]	26/04/15	3,820.0	3,877.0	3,793.0	3,865.0	+115.0	+3.07	217,400	-
[2327]	26/04/14	3,790.0	3,811.0	3,735.0	3,750.0	+36.0	+0.97	190,800	-
[2327]	26/04/13	3,754.0	3,790.0	3,702.0	3,714.0	-57.0	-1.51	227,200	-
[2327]	26/04/10	3,771.0	3,808.0	3,754.0	3,771.0	-70.0	-1.82	198,300	-
[2327]	26/04/09	3,845.0	3,859.0	3,799.0	3,841.0	-23.0	-0.60	225,100	-
[2327]	26/04/08	3,942.0	3,942.0	3,845.0	3,864.0	-8.0	-0.21	253,300	-
[2327]	26/04/07	3,875.0	3,916.0	3,848.0	3,872.0	+18.0	+0.47	227,100	-
[2327]	26/04/06	3,839.0	3,875.0	3,806.0	3,854.0	+34.0	+0.89	158,600	-
[2327]	26/04/03	3,740.0	3,840.0	3,689.0	3,820.0	+150.0	+4.09	319,200	-
[2327]	26/04/02	3,666.0	3,716.0	3,637.0	3,670.0	-71.0	-1.90	344,100	-
[2327]	26/04/01	3,771.0	3,771.0	3,708.0	3,741.0	+79.0	+2.16	252,200	-
[2327]	26/03/31	3,663.0	3,711.0	3,639.0	3,662.0	+23.0	+0.63	174,700	-
[2327]	26/03/30	3,599.0	3,705.0	3,575.0	3,639.0	-53.0	-1.44	241,500	-
[2327]	26/03/27	3,707.0	3,720.0	3,658.0	3,692.0	+23.0	+0.63	226,900	-
[2327]	26/03/26	3,638.0	3,680.0	3,630.0	3,669.0	-1.0	-0.03	157,900	-
[2327]	26/03/25	3,674.0	3,701.0	3,663.0	3,670.0	+22.0	+0.60	184,600	-
[2327]	26/03/24	3,712.0	3,720.0	3,648.0	3,648.0	+24.0	+0.66	276,200	-
[2327]	26/03/23	3,683.0	3,713.0	3,624.0	3,624.0	-59.0	-1.60	318,100	-
[2327]	26/03/19	3,720.0	3,773.0	3,683.0	3,683.0	-79.0	-2.10	418,200	-
[2327]	26/03/18	3,739.0	3,800.0	3,725.0	3,762.0	+19.0	+0.51	141,300	-
[2327]	26/03/17	3,753.0	3,784.0	3,706.0	3,743.0	+14.0	+0.38	191,400	-
[2327]	26/03/16	3,663	3,790	3,663	3,729	+54	+1.47	226,400	-
[2327]	26/03/13	3,634	3,744	3,634	3,675	+6	+0.16	337,700	-
[2327]	26/03/12	3,730	3,775	3,654	3,669	-73	-1.95	269,700	-
[2327]	26/03/11	3,770	3,785	3,715	3,742	-27	-0.72	355,200	-
[2327]	26/03/10	3,950	3,960	3,769	3,769	-148	-3.78	335,500	-
[2327]	26/03/09	3,815	3,917	3,808	3,917	-13	-0.33	280,200	-
[2327]	26/03/06	3,930	3,970	3,905	3,930	+27	+0.69	260,600	-
[2327]	26/03/05	3,965	3,965	3,874	3,903	+8	+0.21	250,400	-
[2327]	26/03/04	3,820	3,912	3,801	3,895	+46	+1.20	274,900	-
[2327]	26/03/03	3,953	3,965	3,844	3,849	-144	-3.61	326,300	-
[2327]	26/03/02	3,950	4,000	3,881	3,993	-27	-0.67	241,000	-
[2327]	26/02/27	4,090	4,100	3,908	4,020	0	0.00	591,900	-
[2327]	26/02/26	3,959	4,080	3,940	4,020	+131	+3.37	615,700	-
[2327]	26/02/25	3,768	3,965	3,756	3,889	+129	+3.43	633,300	-
[2327]	26/02/24	3,575	3,762	3,502	3,760	+100	+2.73	666,800	-
[2327]	26/02/20	3,650	3,678	3,575	3,660	-25	-0.68	382,600	-
[2327]	26/02/19	3,680.0	3,690.0	3,628.0	3,685.0	+61.0	+1.68	148,600	-
[2327]	26/02/18	3,624.0	3,641.0	3,593.0	3,624.0	+15.0	+0.42	117,200	-
[2327]	26/02/17	3,657.0	3,690.0	3,558.0	3,609.0	-56.0	-1.53	348,700	-
[2327]	26/02/16	3,720.0	3,727.0	3,642.0	3,665.0	+42.0	+1.16	362,100	-
[2327]	26/02/13	3,680.0	3,712.0	3,550.0	3,623.0	-89.0	-2.40	421,100	-
[2327]	26/02/12	3,870.0	3,885.0	3,663.0	3,712.0	-260.0	-6.55	491,500	-
[2327]	26/02/10	3,922.0	4,055.0	3,899.0	3,972.0	+82.0	+2.11	399,100	-
[2327]	26/02/09	3,962.0	4,042.0	3,882.0	3,890.0	-15.0	-0.38	244,300	-
[2327]	26/02/06	3,934.0	3,959.0	3,835.0	3,905.0	-84.0	-2.11	339,400	-
[2327]	26/02/05	3,990.0	4,021.0	3,925.0	3,989.0	+27.0	+0.68	399,300	-
[2327]	26/02/04	4,210	4,210	3,962	3,962	-318	-7.43	544,700	-
[2327]	26/02/03	4,250	4,319	4,224	4,280	+28	+0.66	192,000	-
[2327]	26/02/02	4,287	4,461	4,220	4,252	+169	+4.14	445,600	-
[2327]	26/01/30	4,284	4,332	4,083	4,083	-187	-4.38	243,900	-
[2327]	26/01/29	4,382	4,435	4,260	4,270	-165	-3.72	173,900	-
[2327]	26/01/28	4,441	4,460	4,405	4,435	-48	-1.07	101,700	-
[2327]	26/01/27	4,524	4,532	4,480	4,483	-41	-0.91	122,700	-
[2327]	26/01/26	4,591	4,613	4,421	4,524	-129	-2.77	265,900	-
[2327]	26/01/23	4,600	4,655	4,560	4,653	+75	+1.64	183,800	-
[2327]	26/01/22	4,558	4,610	4,556	4,578	+12	+0.26	119,500	-
[2327]	26/01/21	4,531	4,567	4,506	4,566	0	0.00	147,400	-
[2327]	26/01/20	4,599	4,600	4,533	4,566	+14	+0.31	137,500	-
[2327]	26/01/19	4,499	4,552	4,472	4,552	+73	+1.63	110,100	-
[2327]	26/01/16	4,530	4,530	4,423	4,479	-81	-1.78	115,500	-
[2327]	26/01/15	4,489	4,585	4,453	4,560	+63	+1.40	204,300	-
[2327]	26/01/14	4,468	4,497	4,446	4,497	+53	+1.19	117,900	-
[2327]	26/01/13	4,501	4,518	4,432	4,444	0	0.00	150,000	-
[2327]	26/01/09	4,400	4,444	4,350	4,444	+47	+1.07	202,000	-
[2327]	26/01/08	4,460	4,479	4,366	4,397	-61	-1.37	297,300	-
[2327]	26/01/07	4,415	4,500	4,384	4,458	+40	+0.91	261,000	-
[2327]	26/01/06	4,386	4,422	4,366	4,418	+40	+0.91	228,500	-
[2327]	26/01/05	4,460	4,491	4,371	4,378	-44	-1.00	360,900	-
[2327]	25/12/30	4,430	4,466	4,397	4,422	-59	-1.32	207,600	-
[2327]	25/12/29	4,489	4,511	4,449	4,481	-23	-0.51	139,500	-
[2327]	25/12/26	4,500	4,517	4,481	4,504	+4	+0.09	129,300	-
[2327]	25/12/25	4,450	4,500	4,428	4,500	+75	+1.69	82,000	-
[2327]	25/12/24	4,401	4,430	4,390	4,425	+25	+0.57	158,300	-
[2327]	25/12/23	4,423	4,436	4,400	4,400	0	0.00	170,900	-
[2327]	25/12/22	4,574	4,580	4,395	4,400	-132	-2.91	298,400	-
[2327]	25/12/19	4,496	4,571	4,461	4,532	+106	+2.39	544,600	-
[2327]	25/12/18	4,385	4,456	4,370	4,426	+38	+0.87	235,800	-
[2327]	25/12/17	4,381	4,400	4,359	4,388	+26	+0.60	164,500	-
[2327]	25/12/16	4,386	4,415	4,351	4,362	-37	-0.84	303,300	-
[2327]	25/12/15	4,402	4,414	4,332	4,399	+67	+1.55	355,600	-
[2327]	25/12/12	4,268	4,343	4,225	4,332	+127	+3.02	327,400	-
[2327]	25/12/11	4,265	4,275	4,158	4,205	0	0.00	306,900	-
[2327]	25/12/10	4,196	4,245	4,154	4,205	+65	+1.57	316,900	-
[2327]	25/12/09	4,157	4,157	4,110	4,140	-5	-0.12	189,600	-
[2327]	25/12/08	4,198	4,221	4,129	4,145	-38	-0.91	262,000	-
[2327]	25/12/05	4,223	4,251	4,158	4,183	-23	-0.55	474,100	-
[2327]	25/12/04	4,207	4,290	4,193	4,206	+13	+0.31	470,400	-
[2327]	25/12/03	4,184	4,226	4,155	4,193	+11	+0.26	607,300	-
[2327]	25/12/02	4,110	4,268	4,090	4,182	+73	+1.78	803,500	-
[2327]	25/12/01	4,019	4,206	3,975	4,109	+287	+7.51	1,197,400	-
[2327]	25/11/28	3,823	3,855	3,801	3,822	-19	-0.49	145,500	-
[2327]	25/11/27	3,821	3,862	3,821	3,841	+20	+0.52	136,800	-
[2327]	25/11/26	3,849	3,869	3,782	3,821	+36	+0.95	290,300	-
[2327]	25/11/25	3,709	3,824	3,700	3,785	+76	+2.05	283,200	-
[2327]	25/11/21	3,597	3,712	3,597	3,709	+126	+3.52	263,900	-
[2327]	25/11/20	3,612	3,633	3,564	3,583	-47	-1.29	264,700	-
[2327]	25/11/19	3,650	3,657	3,598	3,630	-24	-0.66	317,400	-
[2327]	25/11/18	3,743	3,787	3,654	3,654	-118	-3.13	264,100	-
[2327]	25/11/17	3,725	3,781	3,720	3,772	+29	+0.77	188,300	-
[2327]	25/11/14	3,726	3,771	3,703	3,743	+12	+0.32	176,700	-
[2327]	25/11/13	3,698	3,762	3,688	3,731	+31	+0.84	307,600	-
[2327]	25/11/12	3,710	3,750	3,626	3,700	-22	-0.59	369,800	-
[2327]	25/11/11	3,743	3,793	3,722	3,722	-13	-0.35	451,400	-
[2327]	25/11/10	3,701	3,752	3,678	3,735	+28	+0.76	274,200	-
[2327]	25/11/07	3,679	3,748	3,678	3,707	+56	+1.53	323,100	-
[2327]	25/11/06	3,780	3,787	3,645	3,651	-124	-3.28	404,400	-
[2327]	25/11/05	3,822	3,852	3,688	3,775	-52	-1.36	396,600	-
[2327]	25/11/04	3,901	3,920	3,814	3,827	-63	-1.62	646,600	-
[2327]	25/10/31	3,910	3,969	3,824	3,890	+12	+0.31	900,900	-
[2327]	25/10/30	3,825	3,885	3,807	3,878	+127	+3.39	2,031,800	-
[2327]	25/10/29	3,637	3,807	3,543	3,751	+91	+2.49	885,800	-
[2327]	25/10/28	3,705	3,719	3,644	3,660	-36	-0.97	491,500	-
[2327]	25/10/27	3,696	3,759	3,679	3,696	+18	+0.49	472,100	-
[2327]	25/10/24	3,655	3,690	3,624	3,678	+27	+0.74	314,300	-
[2327]	25/10/23	3,604	3,669	3,600	3,651	+36	+1.00	340,700	-
[2327]	25/10/22	3,601	3,630	3,560	3,615	+61	+1.72	308,300	-
[2327]	25/10/21	3,470	3,579	3,455	3,554	+93	+2.69	311,000	-
[2327]	25/10/20	3,458	3,498	3,435	3,461	+41	+1.20	235,900	-
[2327]	25/10/17	3,471	3,484	3,405	3,420	-38	-1.10	295,500	-
[2327]	25/10/16	3,476	3,511	3,430	3,458	-12	-0.35	316,200	-
[2327]	25/10/15	3,475	3,512	3,460	3,470	-29	-0.83	328,900	-
[2327]	25/10/14	3,463	3,512	3,460	3,499	+32	+0.92	462,100	-
[2327]	25/10/10	3,584	3,588	3,464	3,467	-143	-3.96	352,800	-
[2327]	25/10/09	3,629	3,665	3,590	3,610	-40	-1.10	312,700	-
[2327]	25/10/08	3,657	3,706	3,640	3,650	+19	+0.52	315,500	-
[2327]	25/10/07	3,665	3,671	3,602	3,631	-13	-0.36	288,000	-
[2327]	25/10/06	3,641	3,662	3,600	3,644	+73	+2.04	389,600	-
[2327]	25/10/03	3,464	3,578	3,451	3,571	+138	+4.02	395,800	-
[2327]	25/10/02	3,524	3,542	3,433	3,433	-111	-3.13	438,700	-
[2327]	25/10/01	3,567	3,591	3,522	3,544	-64	-1.77	353,100	-
[2327]	25/09/30	3,620	3,653	3,601	3,608	+22	+0.61	382,000	-
[2327]	25/09/29	3,545	3,595	3,523	3,586	+48	+1.36	315,700	-
[2327]	25/09/26	3,571	3,581	3,519	3,538	-65	-1.80	508,200	-
[2327]	25/09/25	3,611	3,640	3,602	3,603	-7	-0.19	298,000	-
[2327]	25/09/24	3,720	3,733	3,610	3,610	-110	-2.96	324,700	-
[2327]	25/09/22	3,692	3,748	3,692	3,720	+6	+0.16	382,000	-
[2327]	25/09/19	3,777	3,805	3,697	3,714	-93	-2.44	636,200	-
[2327]	25/09/18	3,710	3,827	3,710	3,807	+124	+3.37	397,300	-
[2327]	25/09/17	3,700	3,714	3,645	3,683	-36	-0.97	386,400	-
[2327]	25/09/16	3,699	3,737	3,682	3,719	+27	+0.73	428,100	-
[2327]	25/09/12	3,706	3,748	3,680	3,692	+8	+0.22	433,800	-
[2327]	25/09/11	3,610	3,690	3,610	3,684	+77	+2.13	452,000	-
[2327]	25/09/10	3,595	3,622	3,571	3,607	+13	+0.36	219,400	-
[2327]	25/09/09	3,588	3,615	3,572	3,594	+61	+1.73	353,000	-
[2327]	25/09/08	3,522	3,549	3,509	3,533	+61	+1.76	350,200	-
[2327]	25/09/05	3,490	3,512	3,468	3,472	-39	-1.11	261,800	-