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
[2332]	26/10/29	1,798	1,800	1,756	1,766	-29.0	-1.62	3,400	9,054,329,856
[2332]	26/10/28	1,779	1,800	1,762	1,795	+18.0	+1.01	4,400	9,203,013,632
[2332]	26/10/27	1,798	1,800	1,754	1,777	-23.0	-1.28	3,300	9,110,726,656
[2332]	26/10/26	1,783	1,800	1,723	1,800	+31.0	+1.75	5,000	9,228,648,448
[2332]	26/10/23	1,809	1,809	1,760	1,769	-36.0	-1.99	8,700	9,069,710,336
[2332]	26/10/22	1,770	1,810	1,766	1,805	+51.0	+2.91	12,900	9,254,283,264
[2332]	26/10/21	1,740	1,780	1,733	1,754	+27.0	+1.56	2,300	8,992,804,864
[2332]	26/10/20	1,776	1,776	1,727	1,727	-42.0	-2.37	3,700	8,854,375,424
[2332]	26/10/19	1,750	1,774	1,736	1,769	+17.0	+0.97	3,900	9,069,710,336
[2332]	26/10/16	1,751	1,789	1,751	1,752	-3.0	-0.17	3,100	8,982,551,552
[2332]	26/10/15	1,804	1,804	1,746	1,755	-49.0	-2.72	7,700	8,997,932,032
[2332]	26/10/14	1,811	1,813	1,772	1,804	-12.0	-0.66	6,900	9,249,157,120
[2332]	26/10/13	1,781	1,818	1,775	1,816	+35.0	+1.97	8,100	9,310,681,088
[2332]	26/10/09	1,832	1,832	1,758	1,781	-69.0	-3.73	15,700	9,131,235,328
[2332]	26/10/08	1,760	1,898	1,748	1,850	+90.0	+5.11	89,300	9,484,999,680
[2332]	26/10/07	1,756	1,760	1,735	1,760	-9.0	-0.51	5,600	9,023,567,872
[2332]	26/10/06	1,754	1,770	1,730	1,769	+17.0	+0.97	8,300	9,069,710,336
[2332]	26/10/05	1,755	1,755	1,740	1,752	+3.0	+0.17	4,300	8,982,551,552
[2332]	26/10/02	1,730	1,755	1,725	1,749	-8.0	-0.46	3,500	8,967,170,048
[2332]	26/10/01	1,758	1,767	1,722	1,757	-13.0	-0.73	8,500	9,008,186,368
[2332]	26/09/30	1,747	1,770	1,704	1,770	+23.0	+1.32	7,300	9,074,837,504
[2332]	26/09/29	1,722	1,749	1,652	1,747	+5.0	+0.29	7,600	8,956,915,712
[2332]	26/09/28	1,749	1,749	1,704	1,742	-8.0	-0.46	6,600	8,931,280,896
[2332]	26/09/25	1,750	1,750	1,694	1,750	+15.0	+0.86	10,300	8,972,297,216
[2332]	26/09/24	1,702	1,735	1,702	1,735	+33.0	+1.94	13,800	8,895,391,744
[2332]	26/09/18	1,681	1,707	1,680	1,702	+10.0	+0.59	6,500	8,726,200,320
[2332]	26/09/17	1,688	1,714	1,681	1,692	+9.0	+0.53	7,500	8,674,929,664
[2332]	26/09/16	1,670	1,683	1,670	1,683	+14.0	+0.84	4,900	8,628,786,176
[2332]	26/09/15	1,657	1,690	1,650	1,669	+12.0	+0.72	6,800	8,557,007,872
[2332]	26/09/14	1,650	1,673	1,641	1,657	-2.0	-0.12	3,900	8,495,483,904
[2332]	26/09/11	1,660	1,698	1,648	1,659	-33.0	-1.95	12,500	8,505,737,728
[2332]	26/09/10	1,682	1,700	1,680	1,692	+17.0	+1.01	5,800	8,674,929,664
[2332]	26/09/09	1,691	1,694	1,673	1,675	-5.0	-0.30	3,400	8,587,770,368
[2332]	26/09/08	1,700	1,710	1,680	1,680	-25.0	-1.47	6,100	8,613,405,696
[2332]	26/09/07	1,707	1,725	1,696	1,705	+1.0	+0.06	4,400	8,741,580,800
[2332]	26/09/04	1,693	1,708	1,686	1,704	+17.0	+1.01	6,500	8,736,453,632
[2332]	26/09/03	1,705	1,705	1,681	1,687	-7.0	-0.41	5,800	8,649,294,848
[2332]	26/09/02	1,697	1,705	1,688	1,694	-10.0	-0.59	12,300	8,685,184,000
[2332]	26/09/01	1,695	1,716	1,690	1,704	+14.0	+0.83	16,300	8,736,453,632
[2332]	26/08/31	1,697	1,709	1,681	1,690	-20.0	-1.17	6,800	8,664,675,328
[2332]	26/08/28	1,695	1,725	1,695	1,710	+11.0	+0.65	12,400	8,767,216,640
[2332]	26/08/27	1,685	1,699	1,672	1,699	+20.0	+1.19	13,900	8,710,818,816
[2332]	26/08/26	1,675	1,687	1,675	1,679	+2.0	+0.12	4,100	8,608,278,528
[2332]	26/08/25	1,694	1,694	1,665	1,677	-1.0	-0.06	7,400	8,598,024,192
[2332]	26/08/24	1,667	1,687	1,667	1,678	+12.0	+0.72	10,200	8,603,151,360
[2332]	26/08/21	1,677	1,677	1,651	1,666	-4.0	-0.24	8,300	8,541,626,880
[2332]	26/08/20	1,648	1,675	1,648	1,670	+39.0	+2.39	7,000	8,562,135,040
[2332]	26/08/19	1,688	1,688	1,631	1,631	-59.0	-3.49	20,900	8,362,181,120
[2332]	26/08/18	1,706	1,725	1,685	1,690	-14.0	-0.82	18,000	8,664,675,328
[2332]	26/08/17	1,681	1,706	1,672	1,704	+28.0	+1.67	29,700	8,736,453,632
[2332]	26/08/14	1,663	1,700	1,661	1,676	-124.0	-6.89	75,100	8,592,897,024
[2332]	26/08/13	1,772	1,801	1,761	1,800	+29.0	+1.64	38,300	9,228,648,448
[2332]	26/08/12	1,754	1,788	1,749	1,771	+26.0	+1.49	24,300	9,079,964,672
[2332]	26/08/10	1,735	1,755	1,724	1,745	+20.0	+1.16	15,400	8,946,662,400
[2332]	26/08/07	1,709	1,729	1,697	1,725	-2.0	-0.12	8,400	8,844,121,088
[2332]	26/08/06	1,691	1,735	1,681	1,727	+16.0	+0.94	13,900	8,854,375,424
[2332]	26/08/05	1,693	1,745	1,693	1,711	+66.0	+4.01	21,000	8,772,342,784
[2332]	26/08/04	1,705	1,713	1,645	1,645	-48.0	-2.84	13,200	8,433,959,424
[2332]	26/08/03	1,731	1,750	1,688	1,693	-55.0	-3.15	17,800	8,680,056,832
[2332]	26/07/31	1,665	1,768	1,665	1,748	+123.0	+7.57	51,200	8,962,042,880
[2332]	26/07/30	1,631	1,672	1,610	1,625	+9.0	+0.56	17,300	8,331,418,624
[2332]	26/07/29	1,652	1,660	1,606	1,616	-32.0	-1.94	14,700	8,285,275,648
[2332]	26/07/28	1,680	1,689	1,630	1,648	-49.0	-2.89	12,400	8,449,340,416
[2332]	26/07/27	1,693	1,697	1,669	1,697	+5.0	+0.30	13,000	8,700,564,480
[2332]	26/07/24	1,724	1,724	1,681	1,692	-14.0	-0.82	25,700	8,674,929,664
[2332]	26/07/23	1,702	1,709	1,693	1,706	-4.0	-0.23	15,200	8,746,707,968
[2332]	26/07/22	1,708	1,735	1,708	1,710	-9.0	-0.52	14,000	8,767,216,640
[2332]	26/07/21	1,680	1,719	1,680	1,719	+37.0	+2.20	16,800	8,813,359,104
[2332]	26/07/17	1,701	1,713	1,650	1,682	-41	-2.38	33,500	-
[2332]	26/07/16	1,734	1,738	1,719	1,723	-16	-0.92	6,900	-
[2332]	26/07/15	1,732	1,748	1,715	1,739	+3	+0.17	14,000	-
[2332]	26/07/14	1,724	1,741	1,720	1,736	+12	+0.70	11,500	-
[2332]	26/07/13	1,731	1,751	1,691	1,724	-12	-0.69	16,800	-
[2332]	26/07/10	1,749	1,750	1,736	1,736	+13	+0.75	7,900	-
[2332]	26/07/09	1,726	1,767	1,714	1,723	+3	+0.17	9,200	-
[2332]	26/07/08	1,719	1,732	1,701	1,720	-4	-0.23	15,200	-
[2332]	26/07/07	1,762	1,770	1,724	1,724	-38	-2.16	9,900	-
[2332]	26/07/06	1,796	1,799	1,751	1,762	+5	+0.28	19,700	-
[2332]	26/07/03	1,708	1,757	1,701	1,757	+72	+4.27	34,300	-
[2332]	26/07/02	1,730	1,738	1,685	1,685	-45	-2.60	22,800	-
[2332]	26/07/01	1,742	1,762	1,730	1,730	-1	-0.06	10,800	-
[2332]	26/06/30	1,742	1,746	1,718	1,731	-14	-0.80	11,400	-
[2332]	26/06/29	1,753	1,777	1,742	1,745	+1	+0.06	9,500	-
[2332]	26/06/26	1,752	1,752	1,724	1,744	-21	-1.19	16,900	-
[2332]	26/06/25	1,832	1,833	1,753	1,765	+13	+0.74	32,000	-
[2332]	26/06/24	1,710	1,766	1,710	1,752	+33	+1.92	24,200	-
[2332]	26/06/23	1,851	1,860	1,719	1,719	-132	-7.13	55,100	-
[2332]	26/06/22	1,797	1,879	1,782	1,851	+91	+5.17	50,600	-
[2332]	26/06/19	1,791	1,791	1,731	1,760	+9	+0.51	28,500	-
[2332]	26/06/18	1,758	1,777	1,738	1,751	+20	+1.16	25,800	-
[2332]	26/06/17	1,693	1,754	1,688	1,731	+43	+2.55	25,600	-
[2332]	26/06/16	1,730	1,730	1,683	1,688	-21	-1.23	21,100	-
[2332]	26/06/15	1,730	1,736	1,705	1,709	+52	+3.14	26,300	-
[2332]	26/06/12	1,689	1,695	1,644	1,657	+8	+0.49	20,700	-
[2332]	26/06/11	1,631	1,670	1,618	1,649	-22	-1.32	20,700	-
[2332]	26/06/10	1,749	1,749	1,656	1,671	-88	-5.00	54,500	-
[2332]	26/06/09	1,800	1,800	1,740	1,759	-1	-0.06	38,000	-
[2332]	26/06/08	1,797	1,800	1,739	1,760	-117	-6.23	55,500	-
[2332]	26/06/05	1,833	1,900	1,833	1,877	+40	+2.18	29,300	-
[2332]	26/06/04	1,870	1,870	1,820	1,837	-33	-1.76	29,100	-
[2332]	26/06/03	1,908	1,919	1,864	1,870	-17	-0.90	37,500	-
[2332]	26/06/02	1,898	1,898	1,831	1,887	-21	-1.10	44,100	-
[2332]	26/06/01	1,935	1,954	1,900	1,908	-44	-2.25	39,600	-
[2332]	26/05/29	2,049	2,099	1,948	1,952	-79	-3.89	138,300	-
[2332]	26/05/28	2,031	2,050	1,963	2,031	+1	+0.05	75,600	-
[2332]	26/05/27	2,212	2,220	1,986	2,030	+18	+0.89	191,300	-
[2332]	26/05/26	1,960	2,020	1,929	2,012	+201	+11.10	219,900	-
[2332]	26/05/25	1,943	1,943	1,811	1,811	-52	-2.79	61,300	-
[2332]	26/05/22	1,856	1,872	1,806	1,863	+6.0	+0.32	44,400	-
[2332]	26/05/21	1,843	1,880	1,760	1,857	+33.0	+1.81	67,900	-
[2332]	26/05/20	1,857	1,865	1,772	1,824	-113.0	-5.83	57,600	-
[2332]	26/05/19	2,029	2,035	1,893	1,937	-13.0	-0.67	123,100	-
[2332]	26/05/18	2,049	2,049	1,910	1,950	+219.0	+12.65	178,700	-
[2332]	26/05/15	1,786	1,810	1,730	1,731	-56.0	-3.13	59,300	-
[2332]	26/05/14	1,868	1,911	1,771	1,787	-102.0	-5.40	81,400	-
[2332]	26/05/13	1,909	1,940	1,879	1,889	-60.0	-3.08	59,600	-
[2332]	26/05/12	2,045	2,045	1,900	1,949	-65.0	-3.23	123,400	-
[2332]	26/05/11	2,000	2,130	1,960	2,014	+80.0	+4.14	271,200	-
[2332]	26/05/08	1,900	2,187	1,836	1,934	+16.0	+0.83	377,500	-
[2332]	26/05/07	1,849	2,020	1,823	1,918	+149.0	+8.42	159,400	-
[2332]	26/05/01	1,779	1,788	1,733	1,769	-17.0	-0.95	12,300	-
[2332]	26/04/30	1,851	1,852	1,776	1,786	-81.0	-4.34	29,400	-
[2332]	26/04/28	1,805	1,878	1,803	1,867	+72.0	+4.01	27,500	-
[2332]	26/04/27	1,760	1,818	1,760	1,795	+35	+1.99	17,600	-
[2332]	26/04/24	1,734	1,825	1,704	1,760	+45	+2.62	35,900	-
[2332]	26/04/23	1,802	1,833	1,701	1,715	-84	-4.67	27,500	-
[2332]	26/04/22	1,764	1,799	1,741	1,799	+39	+2.22	16,500	-
[2332]	26/04/21	1,746	1,806	1,721	1,760	+12	+0.69	26,600	-
[2332]	26/04/20	1,740	1,779	1,736	1,748	-20	-1.13	17,200	-
[2332]	26/04/17	1,784	1,793	1,752	1,768	-10	-0.56	30,100	-
[2332]	26/04/16	1,850	1,850	1,775	1,778	-61	-3.32	47,300	-
[2332]	26/04/15	1,815	1,850	1,756	1,839	-16	-0.86	102,000	-
[2332]	26/04/14	1,896	2,165	1,796	1,855	+74	+4.15	791,300	-
[2332]	26/04/13	1,570	1,791	1,570	1,781	+209	+13.30	80,900	-
[2332]	26/04/10	1,536	1,584	1,522	1,572	+53	+3.49	20,800	-
[2332]	26/04/09	1,532	1,540	1,519	1,519	-13	-0.85	4,100	-
[2332]	26/04/08	1,519	1,532	1,510	1,532	+42	+2.82	6,600	-
[2332]	26/04/07	1,490	1,512	1,490	1,490	+4	+0.27	2,900	-
[2332]	26/04/06	1,491	1,509	1,483	1,486	-6	-0.40	7,500	-
[2332]	26/04/03	1,496	1,514	1,490	1,492	-4	-0.27	3,600	-
[2332]	26/04/02	1,522	1,550	1,493	1,496	-17	-1.12	14,100	-
[2332]	26/04/01	1,478	1,520	1,478	1,513	+42	+2.86	9,000	-
[2332]	26/03/31	1,481	1,514	1,460	1,471	-17	-1.14	21,100	-
[2332]	26/03/30	1,485	1,495	1,469	1,488	-105	-6.59	22,700	-
[2332]	26/03/27	1,591	1,610	1,590	1,593	-6	-0.38	16,300	-
[2332]	26/03/26	1,620	1,620	1,593	1,599	-9	-0.56	4,700	-
[2332]	26/03/25	1,616	1,617	1,592	1,608	+32	+2.03	19,400	-
[2332]	26/03/24	1,600	1,600	1,556	1,576	+66	+4.37	12,600	-
[2332]	26/03/23	1,550	1,553	1,510	1,510	-55	-3.51	24,900	-
[2332]	26/03/19	1,586	1,592	1,565	1,565	-48	-2.98	6,800	-
[2332]	26/03/18	1,582	1,616	1,582	1,613	+33	+2.09	9,200	-
[2332]	26/03/17	1,603	1,603	1,572	1,580	+13	+0.83	10,000	-
[2332]	26/03/16	1,570	1,582	1,560	1,567	-5	-0.32	9,200	-
[2332]	26/03/13	1,576	1,591	1,569	1,572	-20	-1.26	20,100	-
[2332]	26/03/12	1,648	1,648	1,585	1,592	-35	-2.15	11,300	-
[2332]	26/03/11	1,641	1,654	1,623	1,627	-3	-0.18	16,600	-
[2332]	26/03/10	1,648	1,648	1,610	1,630	+22	+1.37	15,900	-
[2332]	26/03/09	1,602	1,621	1,577	1,608	-73	-4.34	23,400	-
[2332]	26/03/06	1,645	1,681	1,645	1,681	+21	+1.27	16,700	-
[2332]	26/03/05	1,637	1,684	1,637	1,660	+65	+4.08	24,200	-
[2332]	26/03/04	1,652	1,654	1,577	1,595	-87	-5.17	51,700	-
[2332]	26/03/03	1,731	1,731	1,680	1,682	-48	-2.77	14,400	-
[2332]	26/03/02	1,760	1,766	1,716	1,730	-60	-3.35	20,900	-
[2332]	26/02/27	1,777	1,805	1,765	1,790	+13	+0.73	11,400	-
[2332]	26/02/26	1,733	1,777	1,733	1,777	+44	+2.54	8,700	-
[2332]	26/02/25	1,735	1,767	1,720	1,733	+6	+0.35	20,200	-
[2332]	26/02/24	1,743	1,743	1,699	1,727	-30	-1.71	35,800	-
[2332]	26/02/20	1,770	1,797	1,757	1,757	-9	-0.51	20,800	-
[2332]	26/02/19	1,715	1,769	1,715	1,766	+54	+3.15	20,800	-
[2332]	26/02/18	1,735	1,735	1,681	1,712	-17	-0.98	21,500	-
[2332]	26/02/17	1,745	1,753	1,716	1,729	-10	-0.58	15,200	-
[2332]	26/02/16	1,777	1,777	1,674	1,739	-133	-7.10	94,000	-
[2332]	26/02/13	1,899	1,938	1,857	1,872	-27	-1.42	59,900	-
[2332]	26/02/12	1,786	1,900	1,786	1,899	+117	+6.57	50,800	-
[2332]	26/02/10	1,783	1,809	1,759	1,782	+11	+0.62	19,500	-
[2332]	26/02/09	1,869	1,869	1,756	1,771	-34	-1.88	30,600	-
[2332]	26/02/06	1,800	1,816	1,756	1,805	-19	-1.04	39,400	-
[2332]	26/02/05	1,825	1,840	1,819	1,824	-7	-0.38	12,700	-
[2332]	26/02/04	1,855	1,855	1,810	1,831	-24	-1.29	17,200	-
[2332]	26/02/03	1,835	1,874	1,835	1,855	+26	+1.42	13,200	-
[2332]	26/02/02	1,889	1,894	1,820	1,829	-56	-2.97	29,800	-
[2332]	26/01/30	1,930	1,934	1,830	1,885	-40	-2.08	40,000	-
[2332]	26/01/29	1,913	1,925	1,773	1,925	+33	+1.74	99,900	-
[2332]	26/01/28	2,012	2,019	1,862	1,892	-156	-7.62	129,600	-
[2332]	26/01/27	2,013	2,080	1,920	2,048	+28	+1.39	218,500	-
[2332]	26/01/26	1,850	2,105	1,810	2,020	+171	+9.25	392,100	-
[2332]	26/01/23	1,900	1,951	1,760	1,849	+178	+10.65	451,600	-
[2332]	26/01/22	1,660	1,671	1,651	1,671	+25	+1.52	14,500	-
[2332]	26/01/21	1,639	1,646	1,627	1,646	-5	-0.30	4,200	-
[2332]	26/01/20	1,648	1,659	1,634	1,651	+13	+0.79	4,900	-
[2332]	26/01/19	1,648	1,649	1,626	1,638	0	0.00	3,500	-
[2332]	26/01/16	1,653	1,653	1,626	1,638	-18	-1.09	10,500	-
[2332]	26/01/15	1,645	1,656	1,645	1,656	+11	+0.67	4,800	-
[2332]	26/01/14	1,636	1,662	1,636	1,645	+9	+0.55	17,700	-
[2332]	26/01/13	1,644	1,645	1,624	1,636	+9	+0.55	10,200	-
[2332]	26/01/09	1,649	1,649	1,625	1,627	-8	-0.49	7,400	-
[2332]	26/01/08	1,614	1,687	1,587	1,635	+25	+1.55	50,500	-
[2332]	26/01/07	1,598	1,619	1,595	1,610	+15	+0.94	4,100	-
[2332]	26/01/06	1,593	1,603	1,592	1,595	+2	+0.13	3,700	-
[2332]	26/01/05	1,610	1,630	1,504	1,593	-16	-0.99	27,200	-
[2332]	25/12/30	1,630	1,630	1,606	1,609	+3	+0.19	1,100	-
[2332]	25/12/29	1,617	1,617	1,601	1,606	-9	-0.56	1,300	-
[2332]	25/12/26	1,622	1,622	1,593	1,615	+9	+0.56	4,800	-
[2332]	25/12/25	1,578	1,610	1,577	1,606	+43	+2.75	12,200	-
[2332]	25/12/24	1,552	1,563	1,542	1,563	+11	+0.71	8,900	-
[2332]	25/12/23	1,543	1,552	1,540	1,552	+9	+0.58	3,500	-
[2332]	25/12/22	1,561	1,561	1,542	1,543	-10	-0.64	5,100	-
[2332]	25/12/19	1,556	1,557	1,546	1,553	+1	+0.06	2,800	-
[2332]	25/12/18	1,562	1,562	1,541	1,552	-13	-0.83	1,800	-
[2332]	25/12/17	1,557	1,570	1,557	1,565	+1	+0.06	1,900	-
[2332]	25/12/16	1,569	1,585	1,564	1,564	-3	-0.19	2,600	-
[2332]	25/12/15	1,567	1,582	1,564	1,567	+6	+0.38	900	-
[2332]	25/12/12	1,573	1,586	1,561	1,561	-12	-0.76	1,800	-
[2332]	25/12/11	1,593	1,593	1,565	1,573	-20	-1.26	2,900	-
[2332]	25/12/10	1,584	1,593	1,575	1,593	+15	+0.95	3,500	-
[2332]	25/12/09	1,578	1,578	1,564	1,578	+32	+2.07	11,700	-
[2332]	25/12/08	1,535	1,547	1,530	1,546	+4	+0.26	4,100	-
[2332]	25/12/05	1,533	1,542	1,531	1,542	-1	-0.06	1,200	-
[2332]	25/12/04	1,530	1,547	1,530	1,543	+13	+0.85	1,500	-
[2332]	25/12/03	1,544	1,550	1,529	1,530	-17	-1.10	3,300	-
[2332]	25/12/02	1,540	1,553	1,540	1,547	-10	-0.64	3,100	-
[2332]	25/12/01	1,569	1,569	1,550	1,557	-6	-0.38	2,000	-
[2332]	25/11/28	1,549	1,569	1,545	1,563	+24	+1.56	5,500	-
[2332]	25/11/27	1,540	1,550	1,539	1,539	+5	+0.33	2,200	-
[2332]	25/11/26	1,527	1,544	1,527	1,534	-2	-0.13	1,900	-
[2332]	25/11/25	1,587	1,587	1,531	1,536	-26	-1.66	6,900	-
[2332]	25/11/21	1,534	1,562	1,534	1,562	+19	+1.23	2,100	-
[2332]	25/11/20	1,547	1,555	1,535	1,543	-3	-0.19	4,400	-
[2332]	25/11/19	1,546	1,561	1,525	1,546	-6	-0.39	4,100	-
[2332]	25/11/18	1,526	1,559	1,518	1,552	+10	+0.65	7,600	-
[2332]	25/11/17	1,545	1,587	1,531	1,542	-83	-5.11	21,400	-
[2332]	25/11/14	1,621	1,637	1,614	1,625	-24	-1.46	6,500	-
[2332]	25/11/13	1,625	1,649	1,625	1,649	+24	+1.48	5,200	-
[2332]	25/11/12	1,635	1,650	1,625	1,625	-7	-0.43	4,400	-
[2332]	25/11/11	1,610	1,647	1,610	1,632	+22	+1.37	7,900	-
[2332]	25/11/10	1,580	1,645	1,580	1,610	+27	+1.71	10,900	-
[2332]	25/11/07	1,593	1,595	1,567	1,583	-5	-0.31	5,400	-
[2332]	25/11/06	1,586	1,588	1,565	1,588	+29	+1.86	2,500	-
[2332]	25/11/05	1,609	1,609	1,521	1,559	-48	-2.99	15,500	-
[2332]	25/11/04	1,649	1,649	1,606	1,607	-30	-1.83	6,900	-
[2332]	25/10/31	1,599	1,654	1,599	1,637	+38	+2.38	21,600	-
[2332]	25/10/30	1,560	1,599	1,559	1,599	+35	+2.24	7,100	-
[2332]	25/10/29	1,593	1,593	1,543	1,564	-16	-1.01	8,700	-
[2332]	25/10/28	1,600	1,600	1,580	1,580	-41	-2.53	6,600	-
[2332]	25/10/27	1,619	1,641	1,600	1,621	+20	+1.25	15,600	-
[2332]	25/10/24	1,594	1,623	1,574	1,601	+18	+1.14	17,800	-
[2332]	25/10/23	1,562	1,583	1,550	1,583	+10	+0.64	2,400	-
[2332]	25/10/22	1,557	1,584	1,553	1,573	+29	+1.88	4,900	-
[2332]	25/10/21	1,573	1,583	1,540	1,544	-25	-1.59	4,000	-
[2332]	25/10/20	1,545	1,569	1,545	1,569	+32	+2.08	4,800	-
[2332]	25/10/17	1,538	1,540	1,531	1,537	-15	-0.97	4,100	-
[2332]	25/10/16	1,567	1,575	1,527	1,552	-23	-1.46	6,200	-
[2332]	25/10/15	1,540	1,575	1,536	1,575	+46	+3.01	5,300	-
[2332]	25/10/14	1,541	1,550	1,515	1,529	-48	-3.04	16,700	-
[2332]	25/10/10	1,616	1,616	1,566	1,577	-23	-1.44	9,600	-
[2332]	25/10/09	1,647	1,647	1,600	1,600	-30	-1.84	19,000	-
[2332]	25/10/08	1,566	1,648	1,566	1,630	+50	+3.16	37,600	-
[2332]	25/10/07	1,600	1,600	1,560	1,580	-20	-1.25	13,900	-
[2332]	25/10/06	1,691	1,691	1,571	1,600	+29	+1.85	30,600	-
[2332]	25/10/03	1,600	1,676	1,541	1,571	+51	+3.36	57,400	-
[2332]	25/10/02	1,518	1,536	1,510	1,520	+7	+0.46	18,600	-
[2332]	25/10/01	1,513	1,518	1,482	1,513	+3	+0.20	10,000	-
[2332]	25/09/30	1,505	1,529	1,505	1,510	+16	+1.07	12,100	-
[2332]	25/09/29	1,488	1,495	1,465	1,494	+12	+0.81	5,200	-
[2332]	25/09/26	1,504	1,515	1,474	1,482	-13	-0.87	4,000	-
[2332]	25/09/25	1,493	1,495	1,474	1,495	+32	+2.19	6,900	-
[2332]	25/09/24	1,505	1,505	1,426	1,463	-43	-2.86	10,300	-
[2332]	25/09/22	1,511	1,517	1,491	1,506	+8	+0.53	7,400	-
[2332]	25/09/19	1,515	1,517	1,495	1,498	-3	-0.20	2,800	-
[2332]	25/09/18	1,520	1,523	1,498	1,501	-5	-0.33	2,600	-
[2332]	25/09/17	1,530	1,530	1,500	1,506	-22	-1.44	5,400	-
[2332]	25/09/16	1,544	1,554	1,510	1,528	+2	+0.13	13,700	-
[2332]	25/09/12	1,515	1,526	1,505	1,526	+16	+1.06	11,900	-
[2332]	25/09/11	1,502	1,514	1,502	1,510	+8	+0.53	2,200	-
[2332]	25/09/10	1,513	1,513	1,502	1,502	-19	-1.25	1,600	-
[2332]	25/09/09	1,521	1,521	1,508	1,521	+14	+0.93	5,200	-
[2332]	25/09/08	1,501	1,525	1,494	1,507	+14	+0.94	13,600	-
[2332]	25/09/05	1,493	1,493	1,491	1,493	+15	+1.01	2,600	-