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
[2359]	26/10/29	1,995	2,027	1,954	2,027	-63.0	-3.01	199,500	29,120,086,016
[2359]	26/10/28	2,120	2,120	2,070	2,090	-30.0	-1.42	38,800	30,025,150,464
[2359]	26/10/27	2,146	2,152	2,120	2,120	-42.0	-1.94	24,900	30,456,133,632
[2359]	26/10/26	2,149	2,173	2,136	2,162	-2.0	-0.09	35,400	31,059,511,296
[2359]	26/10/23	2,155	2,183	2,143	2,164	0	+0.00	29,000	31,088,242,688
[2359]	26/10/22	2,102	2,173	2,102	2,164	+62.0	+2.95	34,000	31,088,242,688
[2359]	26/10/21	2,089	2,108	2,085	2,102	+22.0	+1.06	19,900	30,197,544,960
[2359]	26/10/20	2,100	2,100	2,071	2,080	-16.0	-0.76	17,300	29,881,489,408
[2359]	26/10/19	2,098	2,102	2,075	2,096	-2.0	-0.10	20,100	30,111,346,688
[2359]	26/10/16	2,088	2,108	2,086	2,098	+29.0	+1.40	21,100	30,140,080,128
[2359]	26/10/15	2,055	2,077	2,045	2,069	+1.0	+0.05	35,500	29,723,463,680
[2359]	26/10/14	2,032	2,079	2,025	2,068	+33.0	+1.62	30,500	29,709,096,960
[2359]	26/10/13	2,010	2,042	2,002	2,035	+30.0	+1.50	25,000	29,235,015,680
[2359]	26/10/09	1,992	2,018	1,985	2,005	+29.0	+1.47	28,500	28,804,032,512
[2359]	26/10/08	1,993	1,997	1,965	1,976	-17.0	-0.85	34,600	28,387,416,064
[2359]	26/10/07	2,002	2,017	1,993	1,993	-14.0	-0.70	20,800	28,631,640,064
[2359]	26/10/06	2,010	2,031	2,007	2,007	-3.0	-0.15	18,500	28,832,763,904
[2359]	26/10/05	2,031	2,037	2,009	2,010	-32.0	-1.57	21,000	28,875,862,016
[2359]	26/10/02	2,062	2,063	2,042	2,042	-25.0	-1.21	17,500	29,335,578,624
[2359]	26/10/01	2,050	2,071	2,046	2,067	+3.0	+0.15	10,400	29,694,730,240
[2359]	26/09/30	2,052	2,075	2,047	2,064	+10.0	+0.49	13,000	29,651,632,128
[2359]	26/09/29	2,066	2,067	2,049	2,054	-26.0	-1.25	17,000	29,507,971,072
[2359]	26/09/28	2,111	2,111	2,080	2,080	-38.0	-1.79	17,100	29,881,489,408
[2359]	26/09/25	2,115	2,122	2,104	2,118	+3.0	+0.14	16,900	30,427,402,240
[2359]	26/09/24	2,136	2,136	2,115	2,115	-7.0	-0.33	14,700	30,384,304,128
[2359]	26/09/18	2,116	2,132	2,102	2,122	0	+0.00	17,700	30,484,867,072
[2359]	26/09/17	2,101	2,127	2,101	2,122	+17.0	+0.81	12,000	30,484,867,072
[2359]	26/09/16	2,096	2,105	2,090	2,105	+9.0	+0.43	9,900	30,240,643,072
[2359]	26/09/15	2,093	2,124	2,087	2,096	-8.0	-0.38	10,600	30,111,346,688
[2359]	26/09/14	2,073	2,112	2,073	2,104	+31.0	+1.50	10,900	30,226,276,352
[2359]	26/09/11	2,059	2,078	2,056	2,073	-8.0	-0.38	14,900	29,780,926,464
[2359]	26/09/10	2,061	2,088	2,050	2,081	+10.0	+0.48	16,100	29,895,856,128
[2359]	26/09/09	2,095	2,095	2,064	2,071	-31.0	-1.47	15,500	29,752,195,072
[2359]	26/09/08	2,100	2,114	2,099	2,102	-14.0	-0.66	9,200	30,197,544,960
[2359]	26/09/07	2,145	2,145	2,106	2,116	-28.0	-1.31	22,000	30,398,668,800
[2359]	26/09/04	2,145	2,153	2,126	2,144	-1.0	-0.05	10,900	30,800,920,576
[2359]	26/09/03	2,140	2,155	2,120	2,145	+17.0	+0.80	14,700	30,815,287,296
[2359]	26/09/02	2,164	2,164	2,128	2,128	-49.0	-2.25	19,200	30,571,063,296
[2359]	26/09/01	2,176	2,185	2,162	2,177	-25.0	-1.14	20,900	31,275,001,856
[2359]	26/08/31	2,157	2,220	2,156	2,202	+45.0	+2.09	52,600	31,634,153,472
[2359]	26/08/28	2,112	2,165	2,112	2,157	+38.0	+1.79	33,900	30,987,679,744
[2359]	26/08/27	2,126	2,130	2,108	2,119	-1.0	-0.05	11,100	30,441,768,960
[2359]	26/08/26	2,115	2,132	2,109	2,120	+11.0	+0.52	14,200	30,456,133,632
[2359]	26/08/25	2,139	2,140	2,098	2,109	-18.0	-0.85	18,800	30,298,107,904
[2359]	26/08/24	2,119	2,142	2,113	2,127	+9.0	+0.42	17,000	30,556,696,576
[2359]	26/08/21	2,103	2,124	2,102	2,118	+4.0	+0.19	11,100	30,427,402,240
[2359]	26/08/20	2,102	2,120	2,097	2,114	+12.0	+0.57	15,000	30,369,937,408
[2359]	26/08/19	2,116	2,120	2,090	2,102	-18.0	-0.85	12,900	30,197,544,960
[2359]	26/08/18	2,126	2,140	2,114	2,120	-6.0	-0.28	15,400	30,456,133,632
[2359]	26/08/17	2,112	2,144	2,112	2,126	-3.0	-0.14	19,700	30,542,329,856
[2359]	26/08/14	2,095	2,130	2,077	2,129	+39.0	+1.87	21,700	30,585,430,016
[2359]	26/08/13	2,083	2,090	2,060	2,090	+4.0	+0.19	19,600	30,025,150,464
[2359]	26/08/12	2,076	2,089	2,063	2,086	+18.0	+0.87	13,600	29,967,687,680
[2359]	26/08/10	2,060	2,089	2,047	2,068	+12.0	+0.58	18,400	29,709,096,960
[2359]	26/08/07	2,045	2,069	2,040	2,056	+26.0	+1.28	26,200	29,536,704,512
[2359]	26/08/06	2,036	2,053	2,030	2,030	-3.0	-0.15	22,400	29,163,184,128
[2359]	26/08/05	2,016	2,064	2,016	2,033	+22.0	+1.09	37,700	29,206,284,288
[2359]	26/08/04	2,038	2,046	2,011	2,011	-27.0	-1.32	18,400	28,890,228,736
[2359]	26/08/03	2,011	2,040	1,999	2,038	+16.0	+0.79	28,700	29,278,113,792
[2359]	26/07/31	2,074	2,074	2,022	2,022	-44.0	-2.13	17,700	29,048,256,512
[2359]	26/07/30	2,049	2,085	2,013	2,066	+22.0	+1.08	63,500	29,680,365,568
[2359]	26/07/29	2,020	2,085	2,019	2,044	+32.0	+1.59	47,100	29,364,310,016
[2359]	26/07/28	2,012	2,022	1,996	2,012	0	+0.00	17,300	28,904,595,456
[2359]	26/07/27	2,007	2,015	1,985	2,012	+9.0	+0.45	31,100	28,904,595,456
[2359]	26/07/24	1,995	2,004	1,979	2,003	+14.0	+0.70	13,000	28,775,301,120
[2359]	26/07/23	2,005	2,005	1,982	1,989	-16.0	-0.80	20,400	28,574,175,232
[2359]	26/07/22	1,985	2,005	1,976	2,005	+22.0	+1.11	14,900	28,804,032,512
[2359]	26/07/21	1,983	2,002	1,983	1,983	+3.0	+0.15	12,200	28,487,979,008
[2359]	26/07/17	1,996	2,007	1,966	1,980	-10	-0.50	14,300	-
[2359]	26/07/16	2,005	2,020	1,988	1,990	-20	-1.00	14,700	-
[2359]	26/07/15	2,019	2,022	2,000	2,010	+1	+0.05	13,300	-
[2359]	26/07/14	2,000	2,017	1,995	2,009	+14	+0.70	14,000	-
[2359]	26/07/13	2,000	2,022	1,984	1,995	+5	+0.25	16,100	-
[2359]	26/07/10	1,972	1,996	1,955	1,990	+40	+2.05	37,700	-
[2359]	26/07/09	1,950	1,961	1,948	1,950	-1	-0.05	14,700	-
[2359]	26/07/08	1,960	1,966	1,951	1,951	-6	-0.31	17,600	-
[2359]	26/07/07	1,964	1,974	1,955	1,957	+7	+0.36	18,200	-
[2359]	26/07/06	1,951	1,958	1,949	1,950	+9	+0.46	20,200	-
[2359]	26/07/03	1,960	1,968	1,937	1,941	-9	-0.46	17,300	-
[2359]	26/07/02	1,940	1,958	1,940	1,950	+24	+1.25	26,300	-
[2359]	26/07/01	1,952	1,952	1,924	1,926	-26	-1.33	42,000	-
[2359]	26/06/30	1,988	1,988	1,952	1,952	-30	-1.51	45,200	-
[2359]	26/06/29	2,015	2,040	1,969	1,982	-33	-1.64	38,200	-
[2359]	26/06/26	2,002	2,015	1,999	2,015	+10	+0.50	14,000	-
[2359]	26/06/25	2,024	2,024	2,004	2,005	-25	-1.23	33,900	-
[2359]	26/06/24	2,019	2,039	2,019	2,030	+20	+1.00	14,300	-
[2359]	26/06/23	2,016	2,024	2,010	2,010	-21	-1.03	18,000	-
[2359]	26/06/22	2,038	2,065	2,030	2,031	0	0.00	16,100	-
[2359]	26/06/19	2,028	2,048	2,026	2,031	+5	+0.25	16,700	-
[2359]	26/06/18	2,020	2,039	2,020	2,026	+6	+0.30	11,000	-
[2359]	26/06/17	2,010	2,030	2,007	2,020	+15	+0.75	13,800	-
[2359]	26/06/16	2,007	2,011	1,979	2,005	-3	-0.15	28,500	-
[2359]	26/06/15	2,019	2,025	2,008	2,008	+15	+0.75	12,200	-
[2359]	26/06/12	2,006	2,009	1,991	1,993	-26	-1.29	23,100	-
[2359]	26/06/11	2,027	2,027	2,005	2,019	-8	-0.39	15,000	-
[2359]	26/06/10	2,017	2,039	2,017	2,027	+10	+0.50	15,500	-
[2359]	26/06/09	2,040	2,058	2,017	2,017	-17	-0.84	17,800	-
[2359]	26/06/08	2,033	2,069	2,024	2,034	-49	-2.35	22,800	-
[2359]	26/06/05	2,061	2,104	2,059	2,083	+43	+2.11	13,900	-
[2359]	26/06/04	2,021	2,098	2,020	2,040	-1	-0.05	40,900	-
[2359]	26/06/03	2,043	2,053	2,016	2,041	-2	-0.10	14,800	-
[2359]	26/06/02	2,034	2,043	2,015	2,043	-5	-0.24	20,100	-
[2359]	26/06/01	2,016	2,060	2,012	2,048	+28	+1.39	28,400	-
[2359]	26/05/29	2,072	2,085	2,020	2,020	-40	-1.94	28,100	-
[2359]	26/05/28	2,037	2,060	2,014	2,060	+30	+1.48	34,200	-
[2359]	26/05/27	2,095	2,120	2,013	2,030	-55	-2.64	44,000	-
[2359]	26/05/26	2,086	2,115	2,083	2,085	-11	-0.52	22,800	-
[2359]	26/05/25	2,149	2,149	2,075	2,096	-3	-0.14	52,800	-
[2359]	26/05/22	2,125	2,125	2,081	2,099	-3.0	-0.14	21,300	-
[2359]	26/05/21	2,118	2,136	2,102	2,102	+2.0	+0.10	11,600	-
[2359]	26/05/20	2,086	2,100	2,075	2,100	+14.0	+0.67	31,400	-
[2359]	26/05/19	2,050	2,099	2,050	2,086	+42.0	+2.05	29,100	-
[2359]	26/05/18	2,050	2,062	2,035	2,044	-9.0	-0.44	18,100	-
[2359]	26/05/15	2,064	2,064	2,041	2,053	-11.0	-0.53	18,600	-
[2359]	26/05/14	2,051	2,069	2,042	2,064	+13.0	+0.63	20,400	-
[2359]	26/05/13	2,023	2,052	2,015	2,051	+36.0	+1.79	26,900	-
[2359]	26/05/12	2,010	2,023	2,009	2,015	+7.0	+0.35	19,400	-
[2359]	26/05/11	2,027	2,028	1,990	2,008	+2.0	+0.10	26,400	-
[2359]	26/05/08	1,993	2,037	1,993	2,006	+18.0	+0.91	46,200	-
[2359]	26/05/07	2,035	2,045	1,983	1,988	-28.0	-1.39	52,200	-
[2359]	26/05/01	2,050	2,075	2,013	2,016	-32.0	-1.56	66,800	-
[2359]	26/04/30	2,055	2,079	2,010	2,048	-157.0	-7.12	158,000	-
[2359]	26/04/28	2,230	2,230	2,165	2,205	-23.0	-1.03	53,200	-
[2359]	26/04/27	2,147	2,246	2,144	2,228	+91	+4.26	63,800	-
[2359]	26/04/24	2,167	2,167	2,137	2,137	0	0.00	12,600	-
[2359]	26/04/23	2,200	2,200	2,137	2,137	-69	-3.13	19,500	-
[2359]	26/04/22	2,248	2,253	2,206	2,206	-39	-1.74	14,300	-
[2359]	26/04/21	2,249	2,257	2,235	2,245	+2	+0.09	14,100	-
[2359]	26/04/20	2,251	2,260	2,239	2,243	-8	-0.36	12,400	-
[2359]	26/04/17	2,248	2,270	2,248	2,251	+19	+0.85	9,900	-
[2359]	26/04/16	2,243	2,249	2,232	2,232	-11	-0.49	6,900	-
[2359]	26/04/15	2,250	2,267	2,241	2,243	+28	+1.26	17,300	-
[2359]	26/04/14	2,240	2,260	2,215	2,215	-3	-0.14	15,300	-
[2359]	26/04/13	2,241	2,250	2,210	2,218	-21	-0.94	14,900	-
[2359]	26/04/10	2,274	2,282	2,236	2,239	-37	-1.63	12,800	-
[2359]	26/04/09	2,301	2,312	2,265	2,276	-37	-1.60	25,500	-
[2359]	26/04/08	2,290	2,330	2,290	2,313	+26	+1.14	27,500	-
[2359]	26/04/07	2,251	2,298	2,251	2,287	+18	+0.79	15,400	-
[2359]	26/04/06	2,274	2,289	2,258	2,269	-4	-0.18	9,100	-
[2359]	26/04/03	2,283	2,296	2,256	2,273	+31	+1.38	21,700	-
[2359]	26/04/02	2,280	2,292	2,236	2,242	-29	-1.28	26,600	-
[2359]	26/04/01	2,280	2,280	2,237	2,271	+28	+1.25	25,100	-
[2359]	26/03/31	2,223	2,263	2,214	2,243	+27	+1.22	25,500	-
[2359]	26/03/30	2,184	2,230	2,168	2,216	-89	-3.86	98,400	-
[2359]	26/03/27	2,315	2,323	2,282	2,305	+18	+0.79	133,900	-
[2359]	26/03/26	2,294	2,318	2,250	2,287	+6	+0.26	89,900	-
[2359]	26/03/25	2,212	2,298	2,212	2,281	+102	+4.68	80,000	-
[2359]	26/03/24	2,182	2,182	2,154	2,179	+33	+1.54	38,000	-
[2359]	26/03/23	2,170	2,172	2,130	2,146	-39	-1.78	73,800	-
[2359]	26/03/19	2,208	2,213	2,185	2,185	-48	-2.15	37,000	-
[2359]	26/03/18	2,190	2,233	2,190	2,233	+48	+2.20	38,600	-
[2359]	26/03/17	2,205	2,205	2,185	2,185	+1	+0.05	23,300	-
[2359]	26/03/16	2,172	2,201	2,172	2,184	+6	+0.28	29,200	-
[2359]	26/03/13	2,179	2,196	2,173	2,178	-6	-0.27	27,100	-
[2359]	26/03/12	2,215	2,215	2,182	2,184	-49	-2.19	31,200	-
[2359]	26/03/11	2,277	2,277	2,228	2,233	-12	-0.53	19,700	-
[2359]	26/03/10	2,259	2,259	2,207	2,245	+34	+1.54	23,100	-
[2359]	26/03/09	2,157	2,223	2,150	2,211	-19	-0.85	41,900	-
[2359]	26/03/06	2,257	2,269	2,208	2,230	-27	-1.20	23,700	-
[2359]	26/03/05	2,242	2,283	2,241	2,257	+54	+2.45	30,900	-
[2359]	26/03/04	2,226	2,234	2,158	2,203	-67	-2.95	48,300	-
[2359]	26/03/03	2,281	2,292	2,240	2,270	-12	-0.53	44,900	-
[2359]	26/03/02	2,222	2,284	2,199	2,282	+46	+2.06	45,100	-
[2359]	26/02/27	2,239	2,253	2,226	2,236	+11	+0.49	20,500	-
[2359]	26/02/26	2,218	2,264	2,213	2,225	+36	+1.64	34,500	-
[2359]	26/02/25	2,200	2,227	2,184	2,189	-24	-1.08	23,700	-
[2359]	26/02/24	2,207	2,220	2,157	2,213	+6	+0.27	33,100	-
[2359]	26/02/20	2,255	2,258	2,196	2,207	-55	-2.43	20,900	-
[2359]	26/02/19	2,255	2,268	2,240	2,262	+2	+0.09	13,400	-
[2359]	26/02/18	2,254	2,268	2,254	2,260	+13	+0.58	11,000	-
[2359]	26/02/17	2,254	2,270	2,238	2,247	-2	-0.09	18,900	-
[2359]	26/02/16	2,240	2,259	2,224	2,249	+9	+0.40	24,400	-
[2359]	26/02/13	2,270	2,289	2,238	2,240	-41	-1.80	17,300	-
[2359]	26/02/12	2,300	2,303	2,268	2,281	-17	-0.74	18,800	-
[2359]	26/02/10	2,271	2,315	2,271	2,298	+28	+1.23	13,000	-
[2359]	26/02/09	2,298	2,298	2,261	2,270	+9	+0.40	16,200	-
[2359]	26/02/06	2,288	2,288	2,232	2,261	-7	-0.31	20,000	-
[2359]	26/02/05	2,252	2,301	2,252	2,268	+11	+0.49	18,000	-
[2359]	26/02/04	2,266	2,294	2,242	2,257	-26	-1.14	35,100	-
[2359]	26/02/03	2,300	2,329	2,280	2,283	-14	-0.61	29,600	-
[2359]	26/02/02	2,282	2,342	2,260	2,297	+2	+0.09	52,900	-
[2359]	26/01/30	2,215	2,348	2,201	2,295	+213	+10.23	134,200	-
[2359]	26/01/29	2,080	2,094	2,046	2,082	+6	+0.29	29,300	-
[2359]	26/01/28	2,096	2,101	2,070	2,076	-25	-1.19	11,900	-
[2359]	26/01/27	2,094	2,124	2,084	2,101	+7	+0.33	16,300	-
[2359]	26/01/26	2,080	2,105	2,062	2,094	-11	-0.52	24,600	-
[2359]	26/01/23	2,130	2,145	2,097	2,105	-11	-0.52	16,800	-
[2359]	26/01/22	2,112	2,128	2,094	2,116	+40	+1.93	11,600	-
[2359]	26/01/21	2,120	2,120	2,076	2,076	-47	-2.21	27,600	-
[2359]	26/01/20	2,189	2,189	2,123	2,123	-52	-2.39	19,900	-
[2359]	26/01/19	2,142	2,189	2,142	2,175	+34	+1.59	16,900	-
[2359]	26/01/16	2,111	2,148	2,111	2,141	+19	+0.90	10,300	-
[2359]	26/01/15	2,105	2,133	2,105	2,122	-6	-0.28	8,000	-
[2359]	26/01/14	2,126	2,143	2,117	2,128	-2	-0.09	15,400	-
[2359]	26/01/13	2,130	2,137	2,105	2,130	+32	+1.53	17,600	-
[2359]	26/01/09	2,081	2,106	2,081	2,098	+11	+0.53	6,200	-
[2359]	26/01/08	2,100	2,113	2,087	2,087	-27	-1.28	12,300	-
[2359]	26/01/07	2,091	2,136	2,091	2,114	+21	+1.00	24,000	-
[2359]	26/01/06	2,050	2,099	2,050	2,093	+43	+2.10	8,100	-
[2359]	26/01/05	2,070	2,085	2,050	2,050	-20	-0.97	13,800	-
[2359]	25/12/30	2,090	2,090	2,070	2,070	-30	-1.43	6,600	-
[2359]	25/12/29	2,083	2,100	2,068	2,100	+38	+1.84	20,200	-
[2359]	25/12/26	2,098	2,098	2,061	2,062	-24	-1.15	8,100	-
[2359]	25/12/25	2,058	2,086	2,040	2,086	+59	+2.91	29,900	-
[2359]	25/12/24	2,050	2,067	2,027	2,027	-20	-0.98	10,800	-
[2359]	25/12/23	2,031	2,060	2,022	2,047	+31	+1.54	17,900	-
[2359]	25/12/22	2,019	2,029	2,012	2,016	-2	-0.10	14,900	-
[2359]	25/12/19	1,992	2,018	1,992	2,018	+26	+1.31	8,400	-
[2359]	25/12/18	1,965	1,995	1,965	1,992	+22	+1.12	8,400	-
[2359]	25/12/17	1,984	1,984	1,964	1,970	-10	-0.51	13,300	-
[2359]	25/12/16	1,995	2,000	1,980	1,980	-15	-0.75	14,100	-
[2359]	25/12/15	1,989	2,005	1,989	1,995	-9	-0.45	4,600	-
[2359]	25/12/12	1,989	2,016	1,987	2,004	+24	+1.21	16,700	-
[2359]	25/12/11	2,020	2,020	1,980	1,980	-23	-1.15	16,400	-
[2359]	25/12/10	2,002	2,006	2,002	2,003	-1	-0.05	3,900	-
[2359]	25/12/09	2,031	2,031	2,001	2,004	-16	-0.79	6,600	-
[2359]	25/12/08	2,000	2,026	2,000	2,020	+21	+1.05	6,100	-
[2359]	25/12/05	2,005	2,013	1,995	1,999	-6	-0.30	6,500	-
[2359]	25/12/04	2,009	2,011	1,993	2,005	+17	+0.86	6,300	-
[2359]	25/12/03	1,999	2,001	1,988	1,988	-11	-0.55	12,000	-
[2359]	25/12/02	2,006	2,012	1,999	1,999	-8	-0.40	7,500	-
[2359]	25/12/01	2,043	2,043	2,006	2,007	-36	-1.76	7,000	-
[2359]	25/11/28	2,045	2,055	2,031	2,043	-2	-0.10	5,000	-
[2359]	25/11/27	2,068	2,068	2,045	2,045	-14	-0.68	8,000	-
[2359]	25/11/26	2,050	2,060	2,044	2,059	+16	+0.78	5,500	-
[2359]	25/11/25	2,052	2,052	2,030	2,043	-10	-0.49	8,600	-
[2359]	25/11/21	2,019	2,060	2,019	2,053	+32	+1.58	9,400	-
[2359]	25/11/20	1,999	2,032	1,998	2,021	+31	+1.56	7,900	-
[2359]	25/11/19	1,990	2,016	1,979	1,990	-5	-0.25	10,300	-
[2359]	25/11/18	2,017	2,023	1,978	1,995	-21	-1.04	19,900	-
[2359]	25/11/17	2,025	2,040	2,016	2,016	-13	-0.64	5,000	-
[2359]	25/11/14	2,041	2,048	2,028	2,029	-30	-1.46	9,800	-
[2359]	25/11/13	2,055	2,070	2,045	2,059	+4	+0.19	6,000	-
[2359]	25/11/12	2,020	2,071	2,020	2,055	+27	+1.33	9,200	-
[2359]	25/11/11	2,027	2,037	2,003	2,028	+1	+0.05	10,200	-
[2359]	25/11/10	2,031	2,035	2,021	2,027	-4	-0.20	9,100	-
[2359]	25/11/07	2,036	2,052	2,030	2,031	-19	-0.93	6,100	-
[2359]	25/11/06	2,052	2,070	2,047	2,050	-4	-0.19	7,200	-
[2359]	25/11/05	2,056	2,069	2,014	2,054	-14	-0.68	17,000	-
[2359]	25/11/04	2,062	2,087	2,047	2,068	+6	+0.29	11,800	-
[2359]	25/10/31	2,045	2,076	2,045	2,062	+25	+1.23	9,200	-
[2359]	25/10/30	2,072	2,122	2,026	2,037	-49	-2.35	25,200	-
[2359]	25/10/29	2,219	2,219	2,081	2,086	-44	-2.07	31,600	-
[2359]	25/10/28	2,183	2,203	2,130	2,130	-74	-3.36	26,400	-
[2359]	25/10/27	2,175	2,210	2,165	2,204	+57	+2.65	15,600	-
[2359]	25/10/24	2,149	2,164	2,137	2,147	+14	+0.66	7,900	-
[2359]	25/10/23	2,110	2,142	2,110	2,133	-3	-0.14	8,500	-
[2359]	25/10/22	2,101	2,136	2,101	2,136	+53	+2.54	9,600	-
[2359]	25/10/21	2,063	2,083	2,061	2,083	+33	+1.61	6,200	-
[2359]	25/10/20	2,057	2,066	2,035	2,050	+23	+1.13	10,400	-
[2359]	25/10/17	2,064	2,064	2,023	2,027	-37	-1.79	9,800	-
[2359]	25/10/16	2,094	2,094	2,056	2,064	-10	-0.48	9,100	-
[2359]	25/10/15	2,044	2,085	2,041	2,074	+37	+1.82	6,800	-
[2359]	25/10/14	2,044	2,060	2,024	2,037	-13	-0.63	16,000	-
[2359]	25/10/10	2,086	2,119	2,033	2,050	-55	-2.61	23,000	-
[2359]	25/10/09	2,097	2,129	2,089	2,105	-3	-0.14	16,000	-
[2359]	25/10/08	2,134	2,167	2,102	2,108	-42	-1.95	18,700	-
[2359]	25/10/07	2,150	2,170	2,116	2,150	-12	-0.56	21,700	-
[2359]	25/10/06	2,124	2,169	2,124	2,162	+62	+2.95	17,100	-
[2359]	25/10/03	2,113	2,120	2,100	2,100	-2	-0.10	8,300	-
[2359]	25/10/02	2,111	2,118	2,090	2,102	-9	-0.43	9,300	-
[2359]	25/10/01	2,146	2,146	2,102	2,111	-27	-1.26	14,100	-
[2359]	25/09/30	2,132	2,160	2,119	2,138	+2	+0.09	8,300	-
[2359]	25/09/29	2,146	2,148	2,110	2,136	-42	-1.93	13,600	-
[2359]	25/09/26	2,206	2,206	2,161	2,178	-9	-0.41	16,200	-
[2359]	25/09/25	2,186	2,187	2,145	2,187	+21	+0.97	20,700	-
[2359]	25/09/24	2,139	2,187	2,125	2,166	+45	+2.12	26,000	-
[2359]	25/09/22	2,116	2,122	2,100	2,121	+29	+1.39	10,500	-
[2359]	25/09/19	2,092	2,110	2,052	2,092	+26	+1.26	21,400	-
[2359]	25/09/18	2,060	2,068	2,049	2,066	+18	+0.88	8,500	-
[2359]	25/09/17	2,070	2,070	2,038	2,048	-31	-1.49	11,000	-
[2359]	25/09/16	2,066	2,084	2,051	2,079	+13	+0.63	8,000	-
[2359]	25/09/12	2,094	2,094	2,060	2,066	-30	-1.43	12,800	-
[2359]	25/09/11	2,059	2,096	2,051	2,096	+44	+2.14	14,900	-
[2359]	25/09/10	2,046	2,060	2,038	2,052	+13	+0.64	7,600	-
[2359]	25/09/09	2,055	2,066	2,024	2,039	-21	-1.02	9,900	-
[2359]	25/09/08	2,015	2,060	2,015	2,060	+48	+2.39	11,000	-
[2359]	25/09/05	2,001	2,031	2,001	2,012	+2	+0.10	9,700	-