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
[2391]	26/10/30	1,161	1,161	1,155	1,158	+2.0	+0.17	3,000	7,587,412,992
[2391]	26/10/29	1,161	1,162	1,156	1,156	-1.0	-0.09	1,900	7,574,308,352
[2391]	26/10/28	1,160	1,160	1,157	1,157	-1.0	-0.09	1,400	7,580,860,928
[2391]	26/10/27	1,165	1,165	1,158	1,158	-3.0	-0.26	2,400	7,587,412,992
[2391]	26/10/26	1,165	1,165	1,159	1,161	+3.0	+0.26	3,900	7,607,069,184
[2391]	26/10/23	1,161	1,161	1,157	1,158	-2.0	-0.17	1,600	7,678,431,744
[2391]	26/10/22	1,163	1,163	1,157	1,160	+2.0	+0.17	2,900	7,691,693,056
[2391]	26/10/21	1,161	1,161	1,158	1,158	-3.0	-0.26	2,300	7,678,431,744
[2391]	26/10/20	1,164	1,164	1,159	1,161	-2.0	-0.17	5,400	7,698,323,968
[2391]	26/10/19	1,161	1,165	1,161	1,163	+2.0	+0.17	1,200	7,711,585,280
[2391]	26/10/16	1,161	1,166	1,161	1,161	+1.0	+0.09	2,500	7,607,069,184
[2391]	26/10/15	1,161	1,164	1,160	1,160	-2.0	-0.17	3,600	7,600,517,120
[2391]	26/10/14	1,166	1,166	1,162	1,162	-4.0	-0.34	2,200	7,613,621,760
[2391]	26/10/13	1,165	1,167	1,164	1,166	+1.0	+0.09	3,800	7,639,830,016
[2391]	26/10/09	1,168	1,168	1,165	1,165	-1.0	-0.09	3,400	7,633,277,952
[2391]	26/10/08	1,168	1,168	1,165	1,166	0	+0.00	3,800	7,639,830,016
[2391]	26/10/07	1,169	1,170	1,166	1,166	-2.0	-0.17	3,300	7,639,830,016
[2391]	26/10/06	1,167	1,170	1,167	1,168	+1.0	+0.09	1,300	7,652,934,656
[2391]	26/10/05	1,170	1,170	1,167	1,167	+1.0	+0.09	2,900	7,646,382,592
[2391]	26/10/02	1,170	1,172	1,166	1,166	-4.0	-0.34	3,700	7,639,830,016
[2391]	26/10/01	1,171	1,173	1,170	1,170	0	+0.00	1,800	7,666,038,784
[2391]	26/09/30	1,170	1,172	1,169	1,170	0	+0.00	1,100	7,666,038,784
[2391]	26/09/29	1,172	1,172	1,167	1,170	-3.0	-0.26	6,800	7,666,038,784
[2391]	26/09/28	1,178	1,182	1,173	1,173	-6.0	-0.51	3,800	7,685,695,488
[2391]	26/09/25	1,170	1,180	1,170	1,179	+8.0	+0.68	2,600	7,725,008,384
[2391]	26/09/24	1,179	1,180	1,169	1,171	+1.0	+0.09	4,300	7,672,590,848
[2391]	26/09/18	1,171	1,175	1,169	1,170	-3.0	-0.26	5,100	7,666,038,784
[2391]	26/09/17	1,173	1,173	1,171	1,173	-2.0	-0.17	2,100	7,685,695,488
[2391]	26/09/16	1,173	1,177	1,173	1,175	-1.0	-0.09	1,800	7,698,799,616
[2391]	26/09/15	1,178	1,178	1,167	1,176	-2.0	-0.17	9,900	7,797,785,600
[2391]	26/09/14	1,173	1,189	1,171	1,178	+4.0	+0.34	11,900	7,811,046,912
[2391]	26/09/11	1,172	1,174	1,170	1,174	+1.0	+0.09	2,500	7,784,523,776
[2391]	26/09/10	1,171	1,173	1,171	1,173	+1.0	+0.09	2,100	7,777,893,376
[2391]	26/09/09	1,170	1,173	1,170	1,172	+2.0	+0.17	2,000	7,771,262,464
[2391]	26/09/08	1,172	1,176	1,170	1,170	-4.0	-0.34	6,600	7,758,001,152
[2391]	26/09/07	1,175	1,178	1,174	1,174	-2.0	-0.17	3,200	7,784,523,776
[2391]	26/09/04	1,178	1,179	1,175	1,176	-2.0	-0.17	1,100	7,797,785,600
[2391]	26/09/03	1,175	1,179	1,172	1,178	+2.0	+0.17	2,900	7,811,046,912
[2391]	26/09/02	1,180	1,180	1,176	1,176	-2.0	-0.17	2,400	7,797,785,600
[2391]	26/09/01	1,182	1,183	1,178	1,178	-3.0	-0.25	2,400	7,811,046,912
[2391]	26/08/31	1,179	1,181	1,176	1,181	0	+0.00	2,500	7,830,939,136
[2391]	26/08/28	1,180	1,181	1,178	1,181	0	+0.00	1,200	7,830,939,136
[2391]	26/08/27	1,175	1,181	1,174	1,181	+8.0	+0.68	2,800	7,830,939,136
[2391]	26/08/26	1,172	1,175	1,172	1,173	+1.0	+0.09	4,500	7,777,893,376
[2391]	26/08/25	1,173	1,175	1,172	1,172	-2.0	-0.17	4,200	7,771,262,464
[2391]	26/08/24	1,175	1,175	1,172	1,174	-1.0	-0.09	2,600	7,784,523,776
[2391]	26/08/21	1,173	1,175	1,173	1,175	+3.0	+0.26	2,500	7,791,154,688
[2391]	26/08/20	1,176	1,176	1,172	1,172	-5.0	-0.42	6,900	7,771,262,464
[2391]	26/08/19	1,175	1,177	1,174	1,177	+2.0	+0.17	1,800	7,804,416,512
[2391]	26/08/18	1,179	1,180	1,175	1,175	-2.0	-0.17	1,900	7,791,154,688
[2391]	26/08/17	1,179	1,180	1,175	1,177	+2.0	+0.17	3,400	7,804,416,512
[2391]	26/08/14	1,176	1,184	1,175	1,175	-4.0	-0.34	7,300	7,791,154,688
[2391]	26/08/13	1,182	1,182	1,176	1,179	+3.0	+0.26	2,500	7,817,677,824
[2391]	26/08/12	1,179	1,181	1,173	1,176	-3.0	-0.25	4,200	7,797,785,600
[2391]	26/08/10	1,175	1,179	1,174	1,179	+4.0	+0.34	4,700	7,817,677,824
[2391]	26/08/07	1,174	1,175	1,172	1,175	+2.0	+0.17	2,700	7,791,154,688
[2391]	26/08/06	1,174	1,174	1,170	1,173	+3.0	+0.26	3,500	7,777,893,376
[2391]	26/08/05	1,176	1,179	1,170	1,170	-2.0	-0.17	5,900	7,758,001,152
[2391]	26/08/04	1,178	1,179	1,171	1,172	-6.0	-0.51	10,000	7,771,262,464
[2391]	26/08/03	1,183	1,183	1,174	1,178	-3.0	-0.25	8,900	7,811,046,912
[2391]	26/07/31	1,193	1,193	1,179	1,181	-3.0	-0.25	6,700	7,830,939,136
[2391]	26/07/30	1,171	1,197	1,171	1,184	-26.0	-2.15	10,500	7,850,831,872
[2391]	26/07/29	1,209	1,217	1,209	1,210	0	+0.00	7,800	8,023,231,488
[2391]	26/07/28	1,214	1,221	1,210	1,210	-9.0	-0.74	6,900	8,023,231,488
[2391]	26/07/27	1,219	1,220	1,206	1,219	+9.0	+0.74	9,100	8,082,908,672
[2391]	26/07/24	1,213	1,218	1,210	1,210	-7.0	-0.58	6,500	8,023,231,488
[2391]	26/07/23	1,219	1,219	1,213	1,217	+1.0	+0.08	1,300	8,069,646,848
[2391]	26/07/22	1,219	1,220	1,212	1,216	+2.0	+0.16	2,300	8,063,016,448
[2391]	26/07/21	1,217	1,217	1,202	1,214	+14.0	+1.17	3,400	8,049,754,624
[2391]	26/07/17	1,201	1,207	1,200	1,200	-5	-0.41	6,900	-
[2391]	26/07/16	1,201	1,214	1,201	1,205	+4	+0.33	4,900	-
[2391]	26/07/15	1,211	1,217	1,201	1,201	-10	-0.83	4,400	-
[2391]	26/07/14	1,216	1,220	1,211	1,211	-6	-0.49	4,900	-
[2391]	26/07/13	1,222	1,222	1,217	1,217	0	0.00	2,300	-
[2391]	26/07/10	1,215	1,229	1,210	1,217	-4	-0.33	5,900	-
[2391]	26/07/09	1,224	1,224	1,220	1,221	-2	-0.16	1,700	-
[2391]	26/07/08	1,225	1,225	1,217	1,223	+1	+0.08	6,600	-
[2391]	26/07/07	1,213	1,226	1,213	1,222	+9	+0.74	2,300	-
[2391]	26/07/06	1,208	1,220	1,206	1,213	+7	+0.58	6,800	-
[2391]	26/07/03	1,202	1,209	1,201	1,206	+3	+0.25	4,100	-
[2391]	26/07/02	1,199	1,203	1,196	1,203	+3	+0.25	3,100	-
[2391]	26/07/01	1,199	1,200	1,192	1,200	+8	+0.67	2,300	-
[2391]	26/06/30	1,200	1,204	1,188	1,192	-8	-0.67	4,100	-
[2391]	26/06/29	1,182	1,201	1,181	1,200	+11	+0.93	6,100	-
[2391]	26/06/26	1,187	1,190	1,182	1,189	+2	+0.17	3,200	-
[2391]	26/06/25	1,183	1,187	1,181	1,187	+2	+0.17	2,000	-
[2391]	26/06/24	1,188	1,188	1,185	1,185	-5	-0.42	1,300	-
[2391]	26/06/23	1,180	1,192	1,180	1,190	+10	+0.85	2,200	-
[2391]	26/06/22	1,185	1,190	1,180	1,180	-7	-0.59	3,700	-
[2391]	26/06/19	1,184	1,187	1,182	1,187	+2	+0.17	2,200	-
[2391]	26/06/18	1,182	1,185	1,181	1,185	+6	+0.51	3,600	-
[2391]	26/06/17	1,184	1,184	1,179	1,179	-5	-0.42	2,000	-
[2391]	26/06/16	1,183	1,184	1,179	1,184	+1	+0.08	2,000	-
[2391]	26/06/15	1,178	1,183	1,171	1,183	+8	+0.68	6,100	-
[2391]	26/06/12	1,177	1,177	1,169	1,175	-1	-0.09	10,600	-
[2391]	26/06/11	1,180	1,180	1,176	1,176	-4	-0.34	2,600	-
[2391]	26/06/10	1,177	1,180	1,177	1,180	+3	+0.25	1,300	-
[2391]	26/06/09	1,187	1,189	1,177	1,177	-5	-0.42	2,700	-
[2391]	26/06/08	1,180	1,183	1,176	1,182	+2	+0.17	3,300	-
[2391]	26/06/05	1,183	1,184	1,180	1,180	-3	-0.25	3,000	-
[2391]	26/06/04	1,182	1,183	1,178	1,183	0	0.00	3,400	-
[2391]	26/06/03	1,182	1,183	1,174	1,183	+1	+0.08	5,300	-
[2391]	26/06/02	1,192	1,192	1,180	1,182	-9	-0.76	5,600	-
[2391]	26/06/01	1,206	1,208	1,190	1,191	-12	-1.00	12,300	-
[2391]	26/05/29	1,215	1,215	1,201	1,203	-6	-0.50	9,500	-
[2391]	26/05/28	1,201	1,214	1,200	1,209	-29	-2.34	23,500	-
[2391]	26/05/27	1,231	1,238	1,222	1,238	+11	+0.90	27,200	-
[2391]	26/05/26	1,222	1,228	1,220	1,227	+2	+0.16	10,200	-
[2391]	26/05/25	1,224	1,225	1,216	1,225	+7	+0.57	6,600	-
[2391]	26/05/22	1,231	1,231	1,218	1,218	-1.0	-0.08	5,100	-
[2391]	26/05/21	1,219	1,222	1,216	1,219	+2.0	+0.16	3,900	-
[2391]	26/05/20	1,220	1,220	1,210	1,217	-3.0	-0.25	5,900	-
[2391]	26/05/19	1,218	1,224	1,215	1,220	+4.0	+0.33	6,500	-
[2391]	26/05/18	1,230	1,230	1,216	1,216	-4.0	-0.33	7,600	-
[2391]	26/05/15	1,233	1,233	1,220	1,220	-4.0	-0.33	3,800	-
[2391]	26/05/14	1,235	1,235	1,223	1,224	-6.0	-0.49	4,500	-
[2391]	26/05/13	1,244	1,244	1,230	1,230	-1.0	-0.08	1,300	-
[2391]	26/05/12	1,238	1,239	1,231	1,231	-7.0	-0.57	2,500	-
[2391]	26/05/11	1,236	1,239	1,235	1,238	+3.0	+0.24	3,200	-
[2391]	26/05/08	1,239	1,247	1,235	1,235	-3.0	-0.24	4,700	-
[2391]	26/05/07	1,236	1,240	1,235	1,238	+5.0	+0.41	4,300	-
[2391]	26/05/01	1,235	1,240	1,233	1,233	-4.0	-0.32	3,100	-
[2391]	26/04/30	1,233	1,237	1,231	1,237	+7.0	+0.57	2,200	-
[2391]	26/04/28	1,230	1,237	1,229	1,230	+4.0	+0.33	3,100	-
[2391]	26/04/27	1,244	1,244	1,226	1,226	0	0.00	5,000	-
[2391]	26/04/24	1,237	1,239	1,226	1,226	-9	-0.73	3,700	-
[2391]	26/04/23	1,237	1,240	1,235	1,235	-4	-0.32	1,800	-
[2391]	26/04/22	1,232	1,246	1,231	1,239	+7	+0.57	4,600	-
[2391]	26/04/21	1,240	1,240	1,232	1,232	-5	-0.40	4,900	-
[2391]	26/04/20	1,242	1,245	1,237	1,237	-5	-0.40	3,600	-
[2391]	26/04/17	1,246	1,250	1,242	1,242	-4	-0.32	2,600	-
[2391]	26/04/16	1,248	1,252	1,243	1,246	-2	-0.16	5,000	-
[2391]	26/04/15	1,252	1,253	1,245	1,248	-4	-0.32	3,300	-
[2391]	26/04/14	1,253	1,253	1,250	1,252	0	0.00	800	-
[2391]	26/04/13	1,254	1,254	1,250	1,252	-2	-0.16	6,400	-
[2391]	26/04/10	1,256	1,257	1,253	1,254	-1	-0.08	3,200	-
[2391]	26/04/09	1,257	1,257	1,255	1,255	-1	-0.08	1,000	-
[2391]	26/04/08	1,256	1,258	1,255	1,256	-1	-0.08	2,400	-
[2391]	26/04/07	1,257	1,257	1,253	1,257	0	0.00	2,700	-
[2391]	26/04/06	1,253	1,257	1,253	1,257	+4	+0.32	1,300	-
[2391]	26/04/03	1,254	1,256	1,245	1,253	+3	+0.24	2,000	-
[2391]	26/04/02	1,257	1,257	1,249	1,250	-6	-0.48	700	-
[2391]	26/04/01	1,249	1,256	1,249	1,256	+9	+0.72	2,000	-
[2391]	26/03/31	1,245	1,255	1,241	1,247	+1	+0.08	1,900	-
[2391]	26/03/30	1,249	1,249	1,240	1,246	-3	-0.24	3,400	-
[2391]	26/03/27	1,252	1,255	1,248	1,249	-1	-0.08	3,200	-
[2391]	26/03/26	1,256	1,256	1,250	1,250	-7	-0.56	1,200	-
[2391]	26/03/25	1,251	1,257	1,250	1,257	+6	+0.48	2,500	-
[2391]	26/03/24	1,255	1,256	1,251	1,251	-4	-0.32	1,900	-
[2391]	26/03/23	1,256	1,256	1,250	1,255	0	0.00	5,700	-
[2391]	26/03/19	1,255	1,255	1,247	1,255	0	0.00	2,300	-
[2391]	26/03/18	1,258	1,258	1,244	1,255	-5	-0.40	3,900	-
[2391]	26/03/17	1,254	1,260	1,246	1,260	+10	+0.80	3,600	-
[2391]	26/03/16	1,249	1,253	1,245	1,250	+1	+0.08	1,300	-
[2391]	26/03/13	1,245	1,249	1,242	1,249	0	0.00	1,200	-
[2391]	26/03/12	1,256	1,256	1,246	1,249	-1	-0.08	1,300	-
[2391]	26/03/11	1,245	1,251	1,245	1,250	+5	+0.40	3,300	-
[2391]	26/03/10	1,245	1,249	1,244	1,245	-5	-0.40	2,800	-
[2391]	26/03/09	1,252	1,252	1,235	1,250	+1	+0.08	6,700	-
[2391]	26/03/06	1,254	1,254	1,249	1,249	-4	-0.32	4,000	-
[2391]	26/03/05	1,259	1,260	1,243	1,253	+18	+1.46	4,900	-
[2391]	26/03/04	1,248	1,248	1,235	1,235	-15	-1.20	4,900	-
[2391]	26/03/03	1,258	1,258	1,250	1,250	-8	-0.64	3,500	-
[2391]	26/03/02	1,257	1,259	1,250	1,258	+1	+0.08	7,900	-
[2391]	26/02/27	1,265	1,265	1,243	1,257	-4	-0.32	17,000	-
[2391]	26/02/26	1,255	1,268	1,223	1,261	-94	-6.94	53,500	-
[2391]	26/02/25	1,299	1,356	1,287	1,355	+58	+4.47	56,500	-
[2391]	26/02/24	1,290	1,297	1,287	1,297	+11	+0.86	23,700	-
[2391]	26/02/20	1,287	1,295	1,283	1,286	-1	-0.08	15,500	-
[2391]	26/02/19	1,275	1,287	1,275	1,287	+16	+1.26	9,300	-
[2391]	26/02/18	1,268	1,271	1,259	1,271	+5	+0.39	3,900	-
[2391]	26/02/17	1,264	1,266	1,264	1,266	+2	+0.16	4,300	-
[2391]	26/02/16	1,262	1,264	1,259	1,264	+1	+0.08	4,400	-
[2391]	26/02/13	1,259	1,264	1,248	1,263	+4	+0.32	3,300	-
[2391]	26/02/12	1,253	1,265	1,251	1,259	+6	+0.48	8,700	-
[2391]	26/02/10	1,246	1,253	1,244	1,253	+11	+0.89	3,200	-
[2391]	26/02/09	1,250	1,250	1,239	1,242	-3	-0.24	11,300	-
[2391]	26/02/06	1,246	1,246	1,235	1,245	+7	+0.57	5,200	-
[2391]	26/02/05	1,237	1,239	1,235	1,238	+4	+0.32	2,900	-
[2391]	26/02/04	1,236	1,238	1,230	1,234	+2	+0.16	3,600	-
[2391]	26/02/03	1,237	1,237	1,229	1,232	-1	-0.08	6,600	-
[2391]	26/02/02	1,237	1,237	1,230	1,233	-3	-0.24	6,100	-
[2391]	26/01/30	1,243	1,243	1,236	1,236	-7	-0.56	4,300	-
[2391]	26/01/29	1,240	1,243	1,235	1,243	-24	-1.89	11,500	-
[2391]	26/01/28	1,270	1,285	1,267	1,267	-3	-0.24	8,700	-
[2391]	26/01/27	1,290	1,295	1,260	1,270	-20	-1.55	14,300	-
[2391]	26/01/26	1,293	1,296	1,290	1,290	+1	+0.08	5,400	-
[2391]	26/01/23	1,285	1,293	1,285	1,289	+2	+0.16	4,300	-
[2391]	26/01/22	1,291	1,296	1,287	1,287	-2	-0.16	3,800	-
[2391]	26/01/21	1,290	1,291	1,288	1,289	-2	-0.15	2,800	-
[2391]	26/01/20	1,297	1,297	1,290	1,291	+1	+0.08	2,500	-
[2391]	26/01/19	1,293	1,296	1,290	1,290	-3	-0.23	4,200	-
[2391]	26/01/16	1,290	1,293	1,289	1,293	+5	+0.39	2,200	-
[2391]	26/01/15	1,291	1,295	1,285	1,288	-4	-0.31	4,400	-
[2391]	26/01/14	1,281	1,299	1,281	1,292	+9	+0.70	5,900	-
[2391]	26/01/13	1,283	1,284	1,280	1,283	+1	+0.08	5,500	-
[2391]	26/01/09	1,280	1,282	1,278	1,282	+2	+0.16	2,700	-
[2391]	26/01/08	1,276	1,282	1,276	1,280	-3	-0.23	3,100	-
[2391]	26/01/07	1,282	1,283	1,276	1,283	+6	+0.47	4,500	-
[2391]	26/01/06	1,279	1,283	1,275	1,277	0	0.00	9,700	-
[2391]	26/01/05	1,274	1,280	1,271	1,277	+6	+0.47	7,700	-
[2391]	25/12/30	1,265	1,275	1,263	1,271	0	0.00	9,800	-
[2391]	25/12/29	1,273	1,273	1,250	1,271	+8	+0.63	15,400	-
[2391]	25/12/26	1,262	1,269	1,260	1,263	+7	+0.56	3,400	-
[2391]	25/12/25	1,258	1,263	1,255	1,256	-8	-0.63	3,100	-
[2391]	25/12/24	1,250	1,264	1,250	1,264	+9	+0.72	7,000	-
[2391]	25/12/23	1,253	1,255	1,252	1,255	+2	+0.16	1,600	-
[2391]	25/12/22	1,252	1,254	1,252	1,253	-1	-0.08	1,800	-
[2391]	25/12/19	1,259	1,260	1,251	1,254	+3	+0.24	2,100	-
[2391]	25/12/18	1,255	1,258	1,251	1,251	-4	-0.32	1,800	-
[2391]	25/12/17	1,257	1,258	1,254	1,255	0	0.00	1,400	-
[2391]	25/12/16	1,259	1,259	1,255	1,255	-2	-0.16	2,600	-
[2391]	25/12/15	1,256	1,259	1,256	1,257	+2	+0.16	2,900	-
[2391]	25/12/12	1,252	1,258	1,245	1,255	+6	+0.48	2,800	-
[2391]	25/12/11	1,248	1,249	1,244	1,249	+7	+0.56	1,700	-
[2391]	25/12/10	1,241	1,245	1,241	1,242	-6	-0.48	2,700	-
[2391]	25/12/09	1,253	1,253	1,244	1,248	-3	-0.24	1,300	-
[2391]	25/12/08	1,253	1,253	1,246	1,251	+6	+0.48	1,300	-
[2391]	25/12/05	1,245	1,254	1,245	1,245	-8	-0.64	1,600	-
[2391]	25/12/04	1,245	1,253	1,244	1,253	+8	+0.64	2,100	-
[2391]	25/12/03	1,250	1,253	1,245	1,245	-6	-0.48	1,900	-
[2391]	25/12/02	1,253	1,259	1,251	1,251	-9	-0.71	2,900	-
[2391]	25/12/01	1,255	1,260	1,250	1,260	+10	+0.80	5,200	-
[2391]	25/11/28	1,244	1,252	1,240	1,250	+6	+0.48	6,200	-
[2391]	25/11/27	1,248	1,248	1,231	1,244	+13	+1.06	5,600	-
[2391]	25/11/26	1,288	1,289	1,231	1,231	-18	-1.44	37,200	-
[2391]	25/11/25	1,234	1,249	1,229	1,249	+29	+2.38	19,900	-
[2391]	25/11/21	1,229	1,229	1,216	1,220	-4	-0.33	7,700	-
[2391]	25/11/20	1,221	1,225	1,216	1,224	+3	+0.25	6,000	-
[2391]	25/11/19	1,221	1,223	1,218	1,221	+1	+0.08	7,500	-
[2391]	25/11/18	1,227	1,227	1,220	1,220	-7	-0.57	3,100	-
[2391]	25/11/17	1,233	1,233	1,221	1,227	-4	-0.32	4,900	-
[2391]	25/11/14	1,229	1,231	1,214	1,231	+2	+0.16	13,400	-
[2391]	25/11/13	1,237	1,239	1,222	1,229	-4	-0.32	7,400	-
[2391]	25/11/12	1,233	1,239	1,232	1,233	+1	+0.08	4,200	-
[2391]	25/11/11	1,237	1,239	1,230	1,232	-5	-0.40	3,200	-
[2391]	25/11/10	1,236	1,241	1,235	1,237	-3	-0.24	2,100	-
[2391]	25/11/07	1,248	1,248	1,233	1,240	-1	-0.08	1,600	-
[2391]	25/11/06	1,236	1,249	1,233	1,241	+5	+0.40	2,100	-
[2391]	25/11/05	1,236	1,244	1,232	1,236	-4	-0.32	3,800	-
[2391]	25/11/04	1,247	1,247	1,240	1,240	-1	-0.08	1,900	-
[2391]	25/10/31	1,247	1,247	1,239	1,241	-6	-0.48	900	-
[2391]	25/10/30	1,238	1,247	1,238	1,247	+10	+0.81	1,200	-
[2391]	25/10/29	1,240	1,246	1,237	1,237	-3	-0.24	1,500	-
[2391]	25/10/28	1,240	1,245	1,240	1,240	+4	+0.32	1,300	-
[2391]	25/10/27	1,249	1,249	1,236	1,236	-3	-0.24	3,000	-
[2391]	25/10/24	1,230	1,246	1,230	1,239	-6	-0.48	5,900	-
[2391]	25/10/23	1,247	1,247	1,240	1,245	+1	+0.08	1,600	-
[2391]	25/10/22	1,248	1,248	1,239	1,244	+5	+0.40	2,000	-
[2391]	25/10/21	1,237	1,240	1,237	1,239	+3	+0.24	2,000	-
[2391]	25/10/20	1,243	1,255	1,230	1,236	-2	-0.16	7,100	-
[2391]	25/10/17	1,245	1,255	1,231	1,238	-7	-0.56	2,800	-
[2391]	25/10/16	1,256	1,256	1,245	1,245	-8	-0.64	1,300	-
[2391]	25/10/15	1,245	1,253	1,243	1,253	+8	+0.64	600	-
[2391]	25/10/14	1,246	1,247	1,236	1,245	0	0.00	3,700	-
[2391]	25/10/10	1,255	1,255	1,245	1,245	-10	-0.80	1,600	-
[2391]	25/10/09	1,251	1,255	1,250	1,255	-2	-0.16	700	-
[2391]	25/10/08	1,251	1,257	1,245	1,257	+5	+0.40	1,900	-
[2391]	25/10/07	1,259	1,259	1,252	1,252	-6	-0.48	1,000	-
[2391]	25/10/06	1,251	1,261	1,245	1,258	+7	+0.56	3,200	-
[2391]	25/10/03	1,252	1,252	1,245	1,251	-1	-0.08	1,300	-
[2391]	25/10/02	1,256	1,256	1,244	1,252	-5	-0.40	1,900	-
[2391]	25/10/01	1,255	1,257	1,245	1,257	+2	+0.16	4,000	-
[2391]	25/09/30	1,251	1,257	1,240	1,255	+1	+0.08	3,400	-
[2391]	25/09/29	1,254	1,255	1,250	1,254	-1	-0.08	2,100	-
[2391]	25/09/26	1,257	1,260	1,255	1,255	-2	-0.16	1,000	-
[2391]	25/09/25	1,252	1,257	1,250	1,257	+5	+0.40	2,500	-
[2391]	25/09/24	1,252	1,253	1,252	1,252	-7	-0.56	1,100	-
[2391]	25/09/22	1,250	1,260	1,250	1,259	+9	+0.72	1,900	-
[2391]	25/09/19	1,260	1,260	1,250	1,250	-1	-0.08	4,200	-
[2391]	25/09/18	1,265	1,265	1,251	1,251	-19	-1.50	5,100	-
[2391]	25/09/17	1,277	1,279	1,264	1,270	+7	+0.55	5,700	-
[2391]	25/09/16	1,265	1,282	1,262	1,263	0	0.00	9,700	-
[2391]	25/09/12	1,264	1,273	1,263	1,263	-6	-0.47	2,900	-
[2391]	25/09/11	1,264	1,272	1,264	1,269	+5	+0.40	2,100	-
[2391]	25/09/10	1,270	1,270	1,264	1,264	-4	-0.32	1,300	-
[2391]	25/09/09	1,266	1,268	1,266	1,268	+5	+0.40	1,400	-
[2391]	25/09/08	1,264	1,269	1,258	1,263	-1	-0.08	1,500	-
[2391]	25/09/05	1,265	1,265	1,258	1,264	-1	-0.08	1,500	-