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
[2384]	26/10/29	5,820	5,920	5,760	5,880	+60.0	+1.03	227,800	233,538,125,824
[2384]	26/10/28	5,760	5,850	5,730	5,820	+60.0	+1.04	68,000	231,155,089,408
[2384]	26/10/27	5,650	5,820	5,570	5,760	+90.0	+1.59	126,500	228,772,036,608
[2384]	26/10/26	6,000	6,000	5,670	5,670	-300.0	-5.03	110,300	225,197,473,792
[2384]	26/10/23	5,850	5,990	5,840	5,970	+150.0	+2.58	187,000	237,112,688,640
[2384]	26/10/22	5,600	5,910	5,600	5,820	+220.0	+3.93	159,300	231,155,089,408
[2384]	26/10/21	5,520	5,600	5,460	5,600	+130.0	+2.38	68,900	222,417,256,448
[2384]	26/10/20	5,630	5,650	5,380	5,470	-180.0	-3.19	50,800	217,254,002,688
[2384]	26/10/19	5,580	5,660	5,530	5,650	+60.0	+1.07	102,900	224,403,128,320
[2384]	26/10/16	5,680	5,750	5,420	5,590	-90.0	-1.58	260,600	222,020,091,904
[2384]	26/10/15	5,480	5,690	5,480	5,680	+130.0	+2.34	162,600	225,594,654,720
[2384]	26/10/14	5,460	5,570	5,410	5,550	+100.0	+1.83	97,300	220,431,384,576
[2384]	26/10/13	5,400	5,470	5,390	5,450	+90.0	+1.68	49,800	216,459,657,216
[2384]	26/10/09	5,240	5,370	5,220	5,360	+170.0	+3.28	65,100	212,885,094,400
[2384]	26/10/08	5,190	5,230	5,160	5,190	0	+0.00	50,600	206,133,133,312
[2384]	26/10/07	5,140	5,220	5,090	5,190	0	+0.00	68,200	206,133,133,312
[2384]	26/10/06	5,150	5,220	5,140	5,190	+30.0	+0.58	48,200	206,133,133,312
[2384]	26/10/05	5,120	5,220	5,100	5,160	+50.0	+0.98	83,700	204,941,623,296
[2384]	26/10/02	5,120	5,160	5,070	5,110	-60.0	-1.16	158,700	202,955,751,424
[2384]	26/10/01	5,190	5,230	5,110	5,170	-60.0	-1.15	155,400	205,338,787,840
[2384]	26/09/30	5,310	5,330	5,030	5,230	-80.0	-1.51	207,000	207,721,840,640
[2384]	26/09/29	5,330	5,400	5,110	5,310	-50.0	-0.93	185,300	210,899,222,528
[2384]	26/09/28	5,450	5,480	5,340	5,360	-30.0	-0.56	92,800	212,885,094,400
[2384]	26/09/25	5,330	5,410	5,330	5,390	+70.0	+1.32	78,900	214,076,620,800
[2384]	26/09/24	5,200	5,330	5,150	5,320	+60.0	+1.14	218,100	211,296,403,456
[2384]	26/09/18	5,110	5,280	5,100	5,260	+80.0	+1.54	136,000	208,913,350,656
[2384]	26/09/17	5,060	5,190	5,060	5,180	+110.0	+2.17	91,500	205,735,968,768
[2384]	26/09/16	4,950	5,100	4,935	5,070	+155.0	+3.15	84,300	201,367,060,480
[2384]	26/09/15	4,925	4,940	4,895	4,915	+40.0	+0.82	26,100	195,210,870,784
[2384]	26/09/14	4,830	4,875	4,830	4,875	+65.0	+1.35	33,300	193,622,163,456
[2384]	26/09/11	4,770	4,830	4,770	4,810	-30.0	-0.62	48,300	191,040,536,576
[2384]	26/09/10	4,840	4,850	4,790	4,840	-20.0	-0.41	61,400	192,232,062,976
[2384]	26/09/09	4,935	4,955	4,830	4,860	-115.0	-2.31	43,800	193,026,408,448
[2384]	26/09/08	4,980	5,070	4,935	4,975	-5.0	-0.10	54,800	197,593,907,200
[2384]	26/09/07	4,990	5,020	4,950	4,980	-50.0	-0.99	46,400	197,792,497,664
[2384]	26/09/04	5,000	5,090	4,955	5,030	+95.0	+1.93	48,800	199,778,353,152
[2384]	26/09/03	4,920	4,985	4,830	4,935	+15.0	+0.30	110,100	196,005,216,256
[2384]	26/09/02	5,160	5,190	4,905	4,920	-320.0	-6.11	105,600	195,409,444,864
[2384]	26/09/01	5,260	5,350	5,200	5,240	+10.0	+0.19	81,600	208,119,005,184
[2384]	26/08/31	5,170	5,270	5,120	5,230	+60.0	+1.16	93,600	207,721,840,640
[2384]	26/08/28	5,210	5,230	5,150	5,170	-40.0	-0.77	65,700	205,338,787,840
[2384]	26/08/27	5,230	5,260	5,160	5,210	+70.0	+1.36	57,100	206,927,495,168
[2384]	26/08/26	5,130	5,160	5,090	5,140	+30.0	+0.59	41,900	204,147,277,824
[2384]	26/08/25	5,030	5,130	5,020	5,110	+30.0	+0.59	43,800	202,955,751,424
[2384]	26/08/24	5,160	5,160	5,040	5,080	-110.0	-2.12	57,800	201,764,225,024
[2384]	26/08/21	5,100	5,220	5,050	5,190	+190.0	+3.80	104,400	206,133,133,312
[2384]	26/08/20	4,925	5,000	4,880	5,000	+80.0	+1.63	58,400	198,586,843,136
[2384]	26/08/19	4,990	5,040	4,900	4,920	-65.0	-1.30	62,300	195,409,444,864
[2384]	26/08/18	4,920	4,995	4,915	4,985	+50.0	+1.01	60,800	197,991,071,744
[2384]	26/08/17	4,915	4,990	4,880	4,935	+70.0	+1.44	59,700	196,005,216,256
[2384]	26/08/14	4,820	4,895	4,800	4,865	+20.0	+0.41	50,700	193,224,998,912
[2384]	26/08/13	4,860	4,885	4,730	4,845	+15.0	+0.31	66,900	192,430,653,440
[2384]	26/08/12	4,795	4,855	4,720	4,830	-90.0	-1.83	101,800	191,834,882,048
[2384]	26/08/10	4,670	4,985	4,650	4,920	+320.0	+6.96	192,100	195,409,444,864
[2384]	26/08/07	4,340	4,645	4,255	4,600	+330.0	+7.73	214,100	182,699,900,928
[2384]	26/08/06	4,235	4,275	4,200	4,270	+35.0	+0.83	63,100	169,593,159,680
[2384]	26/08/05	4,255	4,280	4,210	4,235	-20.0	-0.47	60,400	168,203,059,200
[2384]	26/08/04	4,250	4,285	4,205	4,255	-80.0	-1.85	86,100	168,997,404,672
[2384]	26/08/03	4,520	4,520	4,250	4,335	-125.0	-2.80	67,600	172,174,786,560
[2384]	26/07/31	4,515	4,530	4,420	4,460	-40.0	-0.89	84,000	177,139,466,240
[2384]	26/07/30	4,500	4,515	4,430	4,500	-70.0	-1.53	81,500	178,728,157,184
[2384]	26/07/29	4,430	4,570	4,395	4,570	+70.0	+1.56	102,900	181,508,374,528
[2384]	26/07/28	4,570	4,575	4,465	4,500	-40.0	-0.88	93,200	178,728,157,184
[2384]	26/07/27	4,460	4,540	4,400	4,540	+125.0	+2.83	82,200	180,316,848,128
[2384]	26/07/24	4,400	4,475	4,375	4,415	-40.0	-0.90	93,300	175,352,184,832
[2384]	26/07/23	4,550	4,570	4,360	4,455	-155.0	-3.36	113,600	176,940,875,776
[2384]	26/07/22	4,670	4,680	4,595	4,610	-70.0	-1.50	94,000	183,097,065,472
[2384]	26/07/21	4,585	4,735	4,560	4,680	+120.0	+2.63	153,100	185,877,282,816
[2384]	26/07/17	4,485	4,635	4,470	4,560	+25	+0.55	223,800	-
[2384]	26/07/16	4,350	4,545	4,315	4,535	+235	+5.47	202,800	-
[2384]	26/07/15	4,300	4,310	4,235	4,300	+25	+0.58	74,500	-
[2384]	26/07/14	4,220	4,310	4,185	4,275	+95	+2.27	56,900	-
[2384]	26/07/13	4,210	4,250	4,140	4,180	+25	+0.60	54,200	-
[2384]	26/07/10	4,190	4,190	4,135	4,155	+15	+0.36	78,100	-
[2384]	26/07/09	4,230	4,240	4,100	4,140	-160	-3.72	79,800	-
[2384]	26/07/08	4,220	4,325	4,195	4,300	+95	+2.26	100,300	-
[2384]	26/07/07	4,325	4,330	4,205	4,205	-95	-2.21	74,400	-
[2384]	26/07/06	4,320	4,345	4,275	4,300	-15	-0.35	52,500	-
[2384]	26/07/03	4,350	4,380	4,280	4,315	-35	-0.80	65,200	-
[2384]	26/07/02	4,320	4,395	4,285	4,350	+10	+0.23	82,600	-
[2384]	26/07/01	4,350	4,400	4,310	4,340	+20	+0.46	122,300	-
[2384]	26/06/30	4,375	4,380	4,280	4,320	-20	-0.46	108,200	-
[2384]	26/06/29	4,395	4,440	4,290	4,340	+80	+1.88	134,200	-
[2384]	26/06/26	4,220	4,340	4,155	4,260	+110	+2.65	183,100	-
[2384]	26/06/25	4,305	4,330	4,125	4,150	-150	-3.49	116,400	-
[2384]	26/06/24	4,430	4,465	4,300	4,300	-135	-3.04	86,400	-
[2384]	26/06/23	4,315	4,495	4,305	4,435	+100	+2.31	165,400	-
[2384]	26/06/22	4,280	4,390	4,220	4,335	+80	+1.88	85,400	-
[2384]	26/06/19	4,220	4,310	4,210	4,255	+20	+0.47	92,500	-
[2384]	26/06/18	4,300	4,315	4,220	4,235	-65	-1.51	65,500	-
[2384]	26/06/17	4,475	4,475	4,300	4,300	-215	-4.76	139,800	-
[2384]	26/06/16	4,500	4,550	4,450	4,515	-30	-0.66	104,500	-
[2384]	26/06/15	4,595	4,635	4,530	4,545	+20	+0.44	92,200	-
[2384]	26/06/12	4,575	4,595	4,500	4,525	+10	+0.22	80,000	-
[2384]	26/06/11	4,605	4,630	4,475	4,515	-45	-0.99	76,700	-
[2384]	26/06/10	4,695	4,715	4,520	4,560	+5	+0.11	93,000	-
[2384]	26/06/09	4,560	4,660	4,545	4,555	+30	+0.66	80,200	-
[2384]	26/06/08	4,540	4,640	4,500	4,525	-15	-0.33	63,900	-
[2384]	26/06/05	4,500	4,630	4,500	4,540	-25	-0.55	91,400	-
[2384]	26/06/04	4,680	4,690	4,565	4,565	-75	-1.62	98,700	-
[2384]	26/06/03	4,650	4,695	4,575	4,640	-20	-0.43	80,100	-
[2384]	26/06/02	4,735	4,745	4,595	4,660	-120	-2.51	98,500	-
[2384]	26/06/01	4,815	4,885	4,755	4,780	-105	-2.15	111,400	-
[2384]	26/05/29	4,775	4,960	4,770	4,885	+145	+3.06	180,500	-
[2384]	26/05/28	4,690	4,760	4,660	4,740	+60	+1.28	92,500	-
[2384]	26/05/27	4,835	4,835	4,680	4,680	-125	-2.60	102,000	-
[2384]	26/05/26	4,890	4,890	4,760	4,805	-75	-1.54	154,700	-
[2384]	26/05/25	4,835	4,900	4,770	4,880	+15	+0.31	103,100	-
[2384]	26/05/22	4,925	4,925	4,825	4,865	-35.0	-0.71	84,200	-
[2384]	26/05/21	4,845	5,020	4,845	4,900	+60.0	+1.24	152,500	-
[2384]	26/05/20	4,880	4,880	4,745	4,840	-40.0	-0.82	118,700	-
[2384]	26/05/19	5,020	5,100	4,860	4,880	-140.0	-2.79	222,200	-
[2384]	26/05/18	4,695	5,090	4,615	5,020	+535.0	+11.93	379,500	-
[2384]	26/05/15	4,560	4,670	4,430	4,485	-75.0	-1.64	218,700	-
[2384]	26/05/14	4,490	4,605	4,485	4,560	+80.0	+1.79	86,800	-
[2384]	26/05/13	4,460	4,530	4,455	4,480	+20.0	+0.45	52,100	-
[2384]	26/05/12	4,440	4,540	4,410	4,460	+40.0	+0.90	85,200	-
[2384]	26/05/11	4,510	4,530	4,420	4,420	-90.0	-2.00	68,800	-
[2384]	26/05/08	4,395	4,530	4,375	4,510	+115.0	+2.62	97,200	-
[2384]	26/05/07	4,205	4,430	4,205	4,395	+195.0	+4.64	104,700	-
[2384]	26/05/01	4,170	4,260	4,115	4,200	+50.0	+1.20	122,200	-
[2384]	26/04/30	4,030	4,195	4,005	4,150	+55.0	+1.34	100,100	-
[2384]	26/04/28	4,045	4,095	4,025	4,095	+50.0	+1.24	45,100	-
[2384]	26/04/27	4,020	4,060	4,005	4,045	-10	-0.25	31,300	-
[2384]	26/04/24	4,045	4,070	4,010	4,055	+20	+0.50	42,700	-
[2384]	26/04/23	4,030	4,060	3,985	4,035	-25	-0.62	65,300	-
[2384]	26/04/22	4,095	4,100	4,035	4,060	-60	-1.46	50,900	-
[2384]	26/04/21	4,105	4,135	4,090	4,120	+15	+0.37	54,600	-
[2384]	26/04/20	4,190	4,195	4,085	4,105	-50	-1.20	39,800	-
[2384]	26/04/17	4,195	4,225	4,155	4,155	-55	-1.31	33,500	-
[2384]	26/04/16	4,225	4,295	4,200	4,210	-50	-1.17	61,100	-
[2384]	26/04/15	4,275	4,315	4,245	4,260	+20	+0.47	41,600	-
[2384]	26/04/14	4,240	4,270	4,175	4,240	+10	+0.24	39,300	-
[2384]	26/04/13	4,240	4,255	4,195	4,230	-25	-0.59	59,900	-
[2384]	26/04/10	4,340	4,375	4,255	4,255	-70	-1.62	123,200	-
[2384]	26/04/09	4,375	4,385	4,300	4,325	-50	-1.14	48,900	-
[2384]	26/04/08	4,445	4,445	4,375	4,375	+105	+2.46	80,800	-
[2384]	26/04/07	4,225	4,295	4,225	4,270	+35	+0.83	56,900	-
[2384]	26/04/06	4,300	4,300	4,235	4,235	-50	-1.17	50,000	-
[2384]	26/04/03	4,230	4,295	4,230	4,285	+55	+1.30	40,400	-
[2384]	26/04/02	4,330	4,365	4,230	4,230	-85	-1.97	70,500	-
[2384]	26/04/01	4,265	4,315	4,260	4,315	+85	+2.01	70,100	-
[2384]	26/03/31	4,390	4,430	4,230	4,230	-185	-4.19	125,400	-
[2384]	26/03/30	4,275	4,430	4,225	4,415	+70	+1.61	139,100	-
[2384]	26/03/27	4,325	4,360	4,275	4,345	+65	+1.52	119,600	-
[2384]	26/03/26	4,250	4,350	4,190	4,280	+125	+3.01	126,300	-
[2384]	26/03/25	4,190	4,220	4,120	4,155	+75	+1.84	105,600	-
[2384]	26/03/24	4,000	4,095	4,000	4,080	+125	+3.16	77,700	-
[2384]	26/03/23	4,005	4,020	3,910	3,955	-90	-2.22	114,800	-
[2384]	26/03/19	4,055	4,065	4,010	4,045	-80	-1.94	100,100	-
[2384]	26/03/18	4,000	4,130	3,985	4,125	+110	+2.74	90,300	-
[2384]	26/03/17	4,050	4,085	4,000	4,015	+25	+0.63	70,400	-
[2384]	26/03/16	3,945	4,025	3,945	3,990	+50	+1.27	108,300	-
[2384]	26/03/13	3,900	3,975	3,900	3,940	-15	-0.38	66,700	-
[2384]	26/03/12	4,075	4,085	3,950	3,955	-190	-4.58	60,200	-
[2384]	26/03/11	4,170	4,185	4,120	4,145	+5	+0.12	52,400	-
[2384]	26/03/10	4,055	4,190	4,000	4,140	+155	+3.89	148,700	-
[2384]	26/03/09	3,860	4,010	3,850	3,985	-60	-1.48	136,300	-
[2384]	26/03/06	4,060	4,080	3,990	4,045	-85	-2.06	44,900	-
[2384]	26/03/05	4,120	4,200	4,105	4,130	+115	+2.86	89,900	-
[2384]	26/03/04	4,050	4,060	3,945	4,015	-105	-2.55	88,300	-
[2384]	26/03/03	4,275	4,275	4,095	4,120	-195	-4.52	74,800	-
[2384]	26/03/02	4,175	4,395	4,175	4,315	+45	+1.05	103,100	-
[2384]	26/02/27	4,115	4,300	4,115	4,270	+160	+3.89	101,200	-
[2384]	26/02/26	4,230	4,230	4,105	4,110	-90	-2.14	80,900	-
[2384]	26/02/25	4,250	4,250	4,180	4,200	-70	-1.64	53,900	-
[2384]	26/02/24	4,195	4,270	4,185	4,270	+115	+2.77	43,400	-
[2384]	26/02/20	4,200	4,200	4,135	4,155	-65	-1.54	43,500	-
[2384]	26/02/19	4,205	4,225	4,155	4,220	-5	-0.12	57,400	-
[2384]	26/02/18	4,185	4,300	4,170	4,225	+75	+1.81	82,300	-
[2384]	26/02/17	4,130	4,220	4,095	4,150	+20	+0.48	107,500	-
[2384]	26/02/16	4,100	4,190	4,055	4,130	+75	+1.85	141,000	-
[2384]	26/02/13	4,070	4,100	3,895	4,055	+10	+0.25	178,900	-
[2384]	26/02/12	4,055	4,075	4,025	4,045	-5	-0.12	80,600	-
[2384]	26/02/10	3,990	4,055	3,985	4,050	+65	+1.63	48,300	-
[2384]	26/02/09	4,020	4,020	3,960	3,985	+70	+1.79	70,000	-
[2384]	26/02/06	3,890	3,920	3,870	3,915	+20	+0.51	54,300	-
[2384]	26/02/05	3,915	3,920	3,860	3,895	0	0.00	68,100	-
[2384]	26/02/04	3,895	3,920	3,865	3,895	+20	+0.52	43,300	-
[2384]	26/02/03	3,850	3,895	3,840	3,875	+55	+1.44	39,600	-
[2384]	26/02/02	3,895	3,930	3,815	3,820	-35	-0.91	59,500	-
[2384]	26/01/30	3,880	3,885	3,800	3,855	+25	+0.65	51,800	-
[2384]	26/01/29	3,810	3,830	3,755	3,830	+5	+0.13	81,300	-
[2384]	26/01/28	3,840	3,840	3,795	3,825	-45	-1.16	36,600	-
[2384]	26/01/27	3,845	3,870	3,820	3,870	+5	+0.13	29,700	-
[2384]	26/01/26	3,885	3,895	3,830	3,865	-55	-1.40	33,300	-
[2384]	26/01/23	3,990	4,000	3,900	3,920	-45	-1.13	72,900	-
[2384]	26/01/22	3,905	3,965	3,905	3,965	+60	+1.54	41,500	-
[2384]	26/01/21	3,870	3,915	3,850	3,905	+15	+0.39	51,100	-
[2384]	26/01/20	3,895	3,930	3,845	3,890	-45	-1.14	50,500	-
[2384]	26/01/19	3,945	3,975	3,930	3,935	+5	+0.13	32,000	-
[2384]	26/01/16	3,920	3,940	3,870	3,930	+25	+0.64	36,400	-
[2384]	26/01/15	3,860	3,920	3,850	3,905	+40	+1.03	65,000	-
[2384]	26/01/14	3,870	3,885	3,830	3,865	-30	-0.77	46,900	-
[2384]	26/01/13	3,925	3,925	3,850	3,895	0	0.00	34,600	-
[2384]	26/01/09	3,870	3,900	3,845	3,895	+35	+0.91	43,300	-
[2384]	26/01/08	3,895	3,900	3,845	3,860	-85	-2.15	61,900	-
[2384]	26/01/07	3,985	3,985	3,900	3,945	-45	-1.13	60,400	-
[2384]	26/01/06	3,980	4,020	3,965	3,990	+70	+1.79	71,900	-
[2384]	26/01/05	3,810	3,935	3,810	3,920	+140	+3.70	125,700	-
[2384]	25/12/30	3,810	3,810	3,750	3,780	-30	-0.79	38,000	-
[2384]	25/12/29	3,795	3,810	3,770	3,810	-35	-0.91	64,500	-
[2384]	25/12/26	3,850	3,855	3,825	3,845	0	0.00	59,000	-
[2384]	25/12/25	3,815	3,845	3,795	3,845	+50	+1.32	27,400	-
[2384]	25/12/24	3,810	3,830	3,790	3,795	-15	-0.39	32,600	-
[2384]	25/12/23	3,810	3,820	3,790	3,810	0	0.00	33,500	-
[2384]	25/12/22	3,830	3,850	3,785	3,810	+5	+0.13	81,400	-
[2384]	25/12/19	3,770	3,805	3,735	3,805	+35	+0.93	48,400	-
[2384]	25/12/18	3,710	3,785	3,695	3,770	+70	+1.89	34,800	-
[2384]	25/12/17	3,665	3,710	3,625	3,700	+25	+0.68	53,100	-
[2384]	25/12/16	3,780	3,785	3,675	3,675	-130	-3.42	81,700	-
[2384]	25/12/15	3,765	3,810	3,760	3,805	+40	+1.06	45,500	-
[2384]	25/12/12	3,790	3,810	3,765	3,765	+30	+0.80	59,700	-
[2384]	25/12/11	3,800	3,805	3,700	3,735	-45	-1.19	69,300	-
[2384]	25/12/10	3,800	3,815	3,770	3,780	-20	-0.53	66,800	-
[2384]	25/12/09	3,800	3,820	3,760	3,800	0	0.00	53,200	-
[2384]	25/12/08	3,735	3,825	3,735	3,800	+100	+2.70	105,600	-
[2384]	25/12/05	3,665	3,705	3,660	3,700	+25	+0.68	39,400	-
[2384]	25/12/04	3,690	3,700	3,645	3,675	0	0.00	33,300	-
[2384]	25/12/03	3,665	3,690	3,650	3,675	0	0.00	29,200	-
[2384]	25/12/02	3,685	3,695	3,660	3,675	-10	-0.27	27,100	-
[2384]	25/12/01	3,780	3,780	3,670	3,685	-85	-2.25	60,500	-
[2384]	25/11/28	3,750	3,775	3,720	3,770	+15	+0.40	85,500	-
[2384]	25/11/27	3,695	3,800	3,690	3,755	+105	+2.88	112,800	-
[2384]	25/11/26	3,600	3,675	3,600	3,650	+65	+1.81	78,600	-
[2384]	25/11/25	3,580	3,615	3,565	3,585	+10	+0.28	75,600	-
[2384]	25/11/21	3,540	3,615	3,540	3,575	+35	+0.99	100,200	-
[2384]	25/11/20	3,535	3,575	3,520	3,540	+5	+0.14	45,700	-
[2384]	25/11/19	3,585	3,585	3,510	3,535	-70	-1.94	78,400	-
[2384]	25/11/18	3,660	3,685	3,590	3,605	-55	-1.50	46,400	-
[2384]	25/11/17	3,685	3,725	3,640	3,660	-25	-0.68	72,400	-
[2384]	25/11/14	3,730	3,735	3,610	3,685	-60	-1.60	124,100	-
[2384]	25/11/13	3,610	3,760	3,600	3,745	+145	+4.03	140,100	-
[2384]	25/11/12	3,530	3,670	3,505	3,600	+70	+1.98	144,500	-
[2384]	25/11/11	3,485	3,550	3,450	3,530	+70	+2.02	49,500	-
[2384]	25/11/10	3,450	3,480	3,430	3,460	+20	+0.58	87,100	-
[2384]	25/11/07	3,430	3,465	3,370	3,440	+25	+0.73	90,300	-
[2384]	25/11/06	3,395	3,460	3,390	3,415	+35	+1.04	38,800	-
[2384]	25/11/05	3,345	3,380	3,320	3,380	+10	+0.30	40,900	-
[2384]	25/11/04	3,390	3,405	3,330	3,370	-20	-0.59	101,800	-
[2384]	25/10/31	3,345	3,390	3,335	3,390	+30	+0.89	47,400	-
[2384]	25/10/30	3,355	3,365	3,335	3,360	-5	-0.15	61,500	-
[2384]	25/10/29	3,450	3,450	3,365	3,365	-75	-2.18	58,900	-
[2384]	25/10/28	3,495	3,495	3,410	3,440	-70	-1.99	82,900	-
[2384]	25/10/27	3,470	3,560	3,455	3,510	+50	+1.45	79,700	-
[2384]	25/10/24	3,425	3,475	3,410	3,460	+35	+1.02	48,900	-
[2384]	25/10/23	3,430	3,460	3,395	3,425	-10	-0.29	70,600	-
[2384]	25/10/22	3,430	3,455	3,400	3,435	+5	+0.15	56,800	-
[2384]	25/10/21	3,480	3,480	3,405	3,430	-60	-1.72	50,400	-
[2384]	25/10/20	3,500	3,500	3,470	3,490	+25	+0.72	47,300	-
[2384]	25/10/17	3,470	3,480	3,435	3,465	-15	-0.43	43,300	-
[2384]	25/10/16	3,490	3,500	3,450	3,480	+35	+1.02	38,200	-
[2384]	25/10/15	3,490	3,510	3,430	3,445	-35	-1.01	71,200	-
[2384]	25/10/14	3,465	3,515	3,450	3,480	-30	-0.85	59,900	-
[2384]	25/10/10	3,550	3,555	3,500	3,510	-90	-2.50	68,300	-
[2384]	25/10/09	3,590	3,620	3,580	3,600	+15	+0.42	37,100	-
[2384]	25/10/08	3,585	3,630	3,565	3,585	+5	+0.14	40,100	-
[2384]	25/10/07	3,565	3,580	3,545	3,580	+15	+0.42	60,300	-
[2384]	25/10/06	3,610	3,640	3,565	3,565	+5	+0.14	76,800	-
[2384]	25/10/03	3,555	3,610	3,540	3,560	+30	+0.85	51,500	-
[2384]	25/10/02	3,540	3,560	3,500	3,530	-10	-0.28	49,200	-
[2384]	25/10/01	3,630	3,635	3,525	3,540	-120	-3.28	58,900	-
[2384]	25/09/30	3,670	3,705	3,645	3,660	-10	-0.27	47,400	-
[2384]	25/09/29	3,710	3,730	3,635	3,670	-40	-1.08	34,700	-
[2384]	25/09/26	3,710	3,735	3,680	3,710	0	0.00	53,000	-
[2384]	25/09/25	3,720	3,750	3,710	3,710	-10	-0.27	62,600	-
[2384]	25/09/24	3,700	3,730	3,685	3,720	+85	+2.34	83,500	-
[2384]	25/09/22	3,635	3,665	3,610	3,635	+5	+0.14	45,600	-
[2384]	25/09/19	3,645	3,685	3,610	3,630	-10	-0.27	91,200	-
[2384]	25/09/18	3,615	3,640	3,595	3,640	-5	-0.14	51,600	-
[2384]	25/09/17	3,675	3,680	3,620	3,645	-45	-1.22	45,600	-
[2384]	25/09/16	3,680	3,710	3,665	3,690	+10	+0.27	44,100	-
[2384]	25/09/12	3,700	3,730	3,675	3,680	-20	-0.54	52,100	-
[2384]	25/09/11	3,720	3,720	3,670	3,700	-35	-0.94	31,200	-
[2384]	25/09/10	3,760	3,765	3,700	3,735	-35	-0.93	56,600	-
[2384]	25/09/09	3,835	3,835	3,755	3,770	+5	+0.13	71,800	-
[2384]	25/09/08	3,680	3,780	3,665	3,765	+80	+2.17	98,500	-
[2384]	25/09/05	3,700	3,720	3,630	3,685	+190	+5.44	132,800	-