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
[2393]	26/10/29	4,350	4,465	4,310	4,440	+80.0	+1.83	43,900	69,003,747,328
[2393]	26/10/28	4,360	4,375	4,340	4,360	-20.0	-0.46	10,500	67,760,439,296
[2393]	26/10/27	4,350	4,380	4,250	4,380	+30.0	+0.69	11,200	68,071,264,256
[2393]	26/10/26	4,320	4,375	4,320	4,350	+10.0	+0.23	2,400	67,605,024,768
[2393]	26/10/23	4,350	4,360	4,310	4,340	-40.0	-0.91	5,800	67,449,610,240
[2393]	26/10/22	4,335	4,385	4,335	4,380	+25.0	+0.57	2,900	68,071,264,256
[2393]	26/10/21	4,245	4,365	4,245	4,355	+110.0	+2.59	3,600	67,682,729,984
[2393]	26/10/20	4,305	4,315	4,225	4,245	-60.0	-1.39	6,600	65,973,178,368
[2393]	26/10/19	4,335	4,370	4,300	4,305	-75.0	-1.71	7,300	66,905,661,440
[2393]	26/10/16	4,395	4,395	4,340	4,380	+5.0	+0.11	1,000	68,071,264,256
[2393]	26/10/15	4,395	4,395	4,280	4,375	-25.0	-0.57	3,000	67,993,559,040
[2393]	26/10/14	4,390	4,400	4,350	4,400	+10.0	+0.23	3,300	68,382,093,312
[2393]	26/10/13	4,255	4,415	4,255	4,390	+95.0	+2.21	10,500	68,226,678,784
[2393]	26/10/09	4,245	4,345	4,160	4,295	+5.0	+0.12	10,700	66,750,246,912
[2393]	26/10/08	4,315	4,365	4,290	4,290	-75.0	-1.72	9,800	66,672,541,696
[2393]	26/10/07	4,365	4,370	4,300	4,365	+20.0	+0.46	3,500	67,838,144,512
[2393]	26/10/06	4,380	4,380	4,320	4,345	-10.0	-0.23	2,900	67,527,319,552
[2393]	26/10/05	4,350	4,430	4,335	4,355	-20.0	-0.46	6,800	67,682,729,984
[2393]	26/10/02	4,400	4,400	4,375	4,375	-25.0	-0.57	500	67,993,559,040
[2393]	26/10/01	4,400	4,400	4,335	4,400	0	+0.00	4,200	68,382,093,312
[2393]	26/09/30	4,480	4,480	4,350	4,400	-45.0	-1.01	2,800	68,379,181,056
[2393]	26/09/29	4,345	4,445	4,340	4,445	+45.0	+1.02	7,300	69,078,515,712
[2393]	26/09/28	4,335	4,415	4,280	4,400	-5.0	-0.11	5,800	68,379,181,056
[2393]	26/09/25	4,400	4,430	4,390	4,405	-15.0	-0.34	1,800	68,456,886,272
[2393]	26/09/24	4,465	4,465	4,340	4,420	-50.0	-1.12	7,700	68,689,993,728
[2393]	26/09/18	4,370	4,520	4,370	4,470	+30.0	+0.68	11,000	69,467,029,504
[2393]	26/09/17	4,320	4,450	4,320	4,440	+80.0	+1.83	5,900	69,000,806,400
[2393]	26/09/16	4,340	4,360	4,320	4,360	-15.0	-0.34	600	67,757,551,616
[2393]	26/09/15	4,285	4,385	4,255	4,375	+45.0	+1.04	5,300	67,990,663,168
[2393]	26/09/14	4,205	4,340	4,205	4,330	+70.0	+1.64	8,300	67,291,332,608
[2393]	26/09/11	4,270	4,270	4,200	4,260	-10.0	-0.23	1,600	66,203,480,064
[2393]	26/09/10	4,130	4,275	4,130	4,270	+110.0	+2.64	3,000	66,358,886,400
[2393]	26/09/09	4,160	4,220	4,155	4,160	0	+0.00	4,700	64,649,408,512
[2393]	26/09/08	4,270	4,270	4,160	4,160	-40.0	-0.95	1,700	64,649,408,512
[2393]	26/09/07	4,240	4,240	4,155	4,200	-40.0	-0.94	4,300	65,271,037,952
[2393]	26/09/04	4,250	4,285	4,240	4,240	-10.0	-0.24	4,000	65,892,667,392
[2393]	26/09/03	4,290	4,290	4,135	4,250	-40.0	-0.93	12,600	66,048,073,728
[2393]	26/09/02	4,240	4,320	4,230	4,290	-20.0	-0.46	4,000	66,669,703,168
[2393]	26/09/01	4,275	4,350	4,275	4,310	0	+0.00	3,700	66,980,515,840
[2393]	26/08/31	4,285	4,360	4,255	4,310	-15.0	-0.35	6,700	66,980,515,840
[2393]	26/08/28	4,300	4,330	4,300	4,325	+30.0	+0.70	1,800	67,213,627,392
[2393]	26/08/27	4,350	4,350	4,295	4,295	-55.0	-1.26	2,900	66,747,404,288
[2393]	26/08/26	4,395	4,415	4,320	4,350	-65.0	-1.47	6,800	67,602,145,280
[2393]	26/08/25	4,330	4,490	4,330	4,415	+50.0	+1.15	8,800	68,612,292,608
[2393]	26/08/24	4,400	4,400	4,345	4,365	-55.0	-1.24	3,800	67,835,256,832
[2393]	26/08/21	4,345	4,455	4,310	4,420	+55.0	+1.26	11,500	68,689,993,728
[2393]	26/08/20	4,370	4,370	4,290	4,365	+50.0	+1.16	5,200	67,835,256,832
[2393]	26/08/19	4,210	4,330	4,205	4,315	-35.0	-0.80	16,000	67,058,221,056
[2393]	26/08/18	4,250	4,430	4,250	4,350	+75.0	+1.75	16,600	67,602,145,280
[2393]	26/08/17	4,175	4,280	4,175	4,275	+60.0	+1.42	4,700	66,436,591,616
[2393]	26/08/14	4,170	4,245	4,150	4,215	+20.0	+0.48	4,300	65,504,145,408
[2393]	26/08/13	4,120	4,195	4,095	4,195	+45.0	+1.08	6,800	65,193,332,736
[2393]	26/08/12	4,145	4,180	4,075	4,150	-10.0	-0.24	31,200	64,494,002,176
[2393]	26/08/10	4,160	4,165	4,090	4,160	+5.0	+0.12	9,400	64,649,408,512
[2393]	26/08/07	4,170	4,195	4,110	4,155	-5.0	-0.12	10,900	64,571,703,296
[2393]	26/08/06	4,440	4,440	4,140	4,160	-270.0	-6.09	33,500	64,649,408,512
[2393]	26/08/05	4,435	4,630	4,275	4,430	+485.0	+12.29	133,900	68,845,404,160
[2393]	26/08/04	3,885	3,945	3,855	3,945	+90.0	+2.33	5,400	61,308,153,856
[2393]	26/08/03	3,860	3,900	3,835	3,855	-35.0	-0.90	11,200	59,909,488,640
[2393]	26/07/31	4,000	4,025	3,840	3,890	+85.0	+2.23	20,000	60,453,412,864
[2393]	26/07/30	3,910	3,945	3,785	3,805	-115.0	-2.93	31,400	59,132,452,864
[2393]	26/07/29	3,905	3,975	3,890	3,920	-15.0	-0.38	10,300	60,919,635,968
[2393]	26/07/28	3,905	3,990	3,860	3,935	+25.0	+0.64	17,800	61,152,743,424
[2393]	26/07/27	3,990	4,015	3,905	3,910	-80.0	-2.01	12,500	60,764,225,536
[2393]	26/07/24	4,000	4,065	3,960	3,990	+40.0	+1.01	22,600	62,007,484,416
[2393]	26/07/23	4,100	4,100	3,825	3,950	-160.0	-3.89	45,300	61,385,854,976
[2393]	26/07/22	4,150	4,170	3,815	4,110	-250.0	-5.73	94,300	63,872,372,736
[2393]	26/07/21	4,300	4,435	4,270	4,360	+15.0	+0.35	28,300	67,757,551,616
[2393]	26/07/17	4,305	4,350	4,250	4,345	0	0.00	28,400	-
[2393]	26/07/16	4,360	4,375	4,325	4,345	-25	-0.57	7,100	-
[2393]	26/07/15	4,375	4,450	4,360	4,370	-20	-0.46	11,200	-
[2393]	26/07/14	4,350	4,430	4,310	4,390	+50	+1.15	17,700	-
[2393]	26/07/13	4,290	4,340	4,255	4,340	+20	+0.46	11,800	-
[2393]	26/07/10	4,275	4,350	4,230	4,320	+80	+1.89	15,000	-
[2393]	26/07/09	4,115	4,265	4,110	4,240	+105	+2.54	20,600	-
[2393]	26/07/08	4,180	4,220	4,110	4,135	-45	-1.08	16,500	-
[2393]	26/07/07	4,255	4,260	4,150	4,180	-105	-2.45	23,000	-
[2393]	26/07/06	4,330	4,330	4,205	4,285	-65	-1.49	24,500	-
[2393]	26/07/03	4,360	4,365	4,305	4,350	-10	-0.23	7,100	-
[2393]	26/07/02	4,345	4,365	4,275	4,360	+15	+0.35	15,600	-
[2393]	26/07/01	4,275	4,375	4,275	4,345	+50	+1.16	11,400	-
[2393]	26/06/30	4,280	4,340	4,280	4,295	+15	+0.35	8,200	-
[2393]	26/06/29	4,350	4,495	4,280	4,280	-110	-2.51	21,500	-
[2393]	26/06/26	4,380	4,435	4,335	4,390	-60	-1.35	20,600	-
[2393]	26/06/25	4,470	4,470	4,360	4,450	-20	-0.45	13,100	-
[2393]	26/06/24	4,345	4,470	4,260	4,470	+125	+2.88	17,000	-
[2393]	26/06/23	4,325	4,375	4,305	4,345	-5	-0.11	8,500	-
[2393]	26/06/22	4,340	4,400	4,290	4,350	-60	-1.36	30,000	-
[2393]	26/06/19	4,350	4,425	4,280	4,410	+25	+0.57	15,900	-
[2393]	26/06/18	4,350	4,435	4,310	4,385	+85	+1.98	18,600	-
[2393]	26/06/17	4,115	4,320	4,100	4,300	+145	+3.49	38,900	-
[2393]	26/06/16	4,040	4,280	4,040	4,155	+125	+3.10	126,100	-
[2393]	26/06/15	3,890	4,070	3,850	4,030	+130	+3.33	72,000	-
[2393]	26/06/12	3,890	3,960	3,735	3,900	-60	-1.52	69,300	-
[2393]	26/06/11	3,850	4,060	3,795	3,960	-105	-2.58	111,500	-
[2393]	26/06/10	3,725	4,280	3,600	4,065	+340	+9.13	449,300	-
[2393]	26/06/09	3,725	3,725	3,725	3,725	+700	+23.14	49,100	-
[2393]	26/06/08	3,025	3,025	3,025	3,025	+501	+19.85	8,800	-
[2393]	26/06/05	2,528	2,570	2,490	2,524	-23	-0.90	8,900	-
[2393]	26/06/04	2,483	2,550	2,481	2,547	+47	+1.88	11,200	-
[2393]	26/06/03	2,418	2,503	2,417	2,500	+71	+2.92	12,600	-
[2393]	26/06/02	2,395	2,468	2,373	2,429	+34	+1.42	11,400	-
[2393]	26/06/01	2,342	2,400	2,338	2,395	+36	+1.53	8,700	-
[2393]	26/05/29	2,327	2,360	2,323	2,359	+13	+0.55	7,200	-
[2393]	26/05/28	2,312	2,346	2,312	2,346	+34	+1.47	2,800	-
[2393]	26/05/27	2,304	2,357	2,241	2,312	-19	-0.82	6,900	-
[2393]	26/05/26	2,349	2,353	2,327	2,331	-18	-0.77	4,600	-
[2393]	26/05/25	2,321	2,350	2,265	2,349	+28	+1.21	10,800	-
[2393]	26/05/22	2,235	2,321	2,235	2,321	+84.0	+3.76	6,900	-
[2393]	26/05/21	2,261	2,262	2,221	2,237	+2.0	+0.09	3,100	-
[2393]	26/05/20	2,225	2,256	2,225	2,235	+10.0	+0.45	1,800	-
[2393]	26/05/19	2,229	2,245	2,221	2,225	-22.0	-0.98	3,600	-
[2393]	26/05/18	2,260	2,298	2,230	2,247	-25.0	-1.10	6,800	-
[2393]	26/05/15	2,300	2,300	2,271	2,272	-41.0	-1.77	2,400	-
[2393]	26/05/14	2,261	2,351	2,261	2,313	+28.0	+1.23	5,100	-
[2393]	26/05/13	2,359	2,359	2,226	2,285	-86.0	-3.63	9,500	-
[2393]	26/05/12	2,345	2,384	2,345	2,371	+46.0	+1.98	5,200	-
[2393]	26/05/11	2,222	2,325	2,222	2,325	+104.0	+4.68	6,200	-
[2393]	26/05/08	2,222	2,222	2,220	2,221	-19.0	-0.85	1,300	-
[2393]	26/05/07	2,225	2,272	2,225	2,240	+17.0	+0.76	4,200	-
[2393]	26/05/01	2,224	2,259	2,220	2,223	-11.0	-0.49	3,300	-
[2393]	26/04/30	2,294	2,294	2,221	2,234	-31.0	-1.37	4,700	-
[2393]	26/04/28	2,295	2,304	2,251	2,265	-40.0	-1.74	2,400	-
[2393]	26/04/27	2,343	2,350	2,304	2,305	+3	+0.13	3,200	-
[2393]	26/04/24	2,335	2,335	2,300	2,302	-32	-1.37	2,200	-
[2393]	26/04/23	2,326	2,340	2,301	2,334	+7	+0.30	2,100	-
[2393]	26/04/22	2,366	2,366	2,327	2,327	-39	-1.65	1,900	-
[2393]	26/04/21	2,368	2,368	2,340	2,366	+6	+0.25	2,800	-
[2393]	26/04/20	2,360	2,360	2,340	2,360	+1	+0.04	2,700	-
[2393]	26/04/17	2,367	2,367	2,340	2,359	-2	-0.08	2,700	-
[2393]	26/04/16	2,360	2,369	2,340	2,361	-2	-0.08	2,700	-
[2393]	26/04/15	2,400	2,400	2,350	2,363	-37	-1.54	5,300	-
[2393]	26/04/14	2,397	2,400	2,392	2,400	+4	+0.17	1,600	-
[2393]	26/04/13	2,405	2,405	2,392	2,396	-14	-0.58	900	-
[2393]	26/04/10	2,400	2,417	2,400	2,410	+10	+0.42	2,000	-
[2393]	26/04/09	2,409	2,417	2,400	2,400	-9	-0.37	2,500	-
[2393]	26/04/08	2,408	2,409	2,395	2,409	+9	+0.37	2,600	-
[2393]	26/04/07	2,381	2,409	2,380	2,400	+20	+0.84	1,300	-
[2393]	26/04/06	2,375	2,417	2,320	2,380	+5	+0.21	4,200	-
[2393]	26/04/03	2,341	2,400	2,341	2,375	+12	+0.51	3,400	-
[2393]	26/04/02	2,376	2,376	2,358	2,363	0	0.00	900	-
[2393]	26/04/01	2,379	2,379	2,340	2,363	-10	-0.42	2,900	-
[2393]	26/03/31	2,365	2,380	2,365	2,373	+9	+0.38	700	-
[2393]	26/03/30	2,353	2,377	2,300	2,364	-61	-2.52	7,700	-
[2393]	26/03/27	2,447	2,447	2,425	2,425	-11	-0.45	3,200	-
[2393]	26/03/26	2,404	2,436	2,398	2,436	+13	+0.54	2,200	-
[2393]	26/03/25	2,389	2,459	2,389	2,423	+43	+1.81	4,300	-
[2393]	26/03/24	2,404	2,409	2,377	2,380	-21	-0.87	2,900	-
[2393]	26/03/23	2,424	2,424	2,378	2,401	-24	-0.99	4,900	-
[2393]	26/03/19	2,436	2,436	2,425	2,425	-15	-0.61	1,100	-
[2393]	26/03/18	2,407	2,440	2,407	2,440	+63	+2.65	3,600	-
[2393]	26/03/17	2,393	2,399	2,377	2,377	+7	+0.30	1,100	-
[2393]	26/03/16	2,366	2,400	2,366	2,370	-21	-0.88	2,000	-
[2393]	26/03/13	2,400	2,400	2,390	2,391	-9	-0.38	4,800	-
[2393]	26/03/12	2,395	2,405	2,384	2,400	-5	-0.21	2,300	-
[2393]	26/03/11	2,400	2,410	2,395	2,405	+12	+0.50	2,000	-
[2393]	26/03/10	2,402	2,420	2,393	2,393	+22	+0.93	3,200	-
[2393]	26/03/09	2,396	2,407	2,363	2,371	-52	-2.15	6,400	-
[2393]	26/03/06	2,424	2,424	2,397	2,423	+18	+0.75	1,800	-
[2393]	26/03/05	2,441	2,441	2,400	2,405	+4	+0.17	3,400	-
[2393]	26/03/04	2,400	2,430	2,400	2,401	-10	-0.41	5,300	-
[2393]	26/03/03	2,438	2,438	2,410	2,411	-28	-1.15	3,900	-
[2393]	26/03/02	2,427	2,439	2,427	2,439	-13	-0.53	3,600	-
[2393]	26/02/27	2,434	2,453	2,432	2,452	+20	+0.82	4,000	-
[2393]	26/02/26	2,450	2,458	2,431	2,432	-8	-0.33	4,800	-
[2393]	26/02/25	2,456	2,457	2,440	2,440	+2	+0.08	3,000	-
[2393]	26/02/24	2,429	2,439	2,423	2,438	+9	+0.37	3,100	-
[2393]	26/02/20	2,420	2,429	2,417	2,429	+9	+0.37	1,600	-
[2393]	26/02/19	2,428	2,441	2,420	2,420	-8	-0.33	2,500	-
[2393]	26/02/18	2,433	2,435	2,417	2,428	-4	-0.16	4,500	-
[2393]	26/02/17	2,430	2,433	2,427	2,432	+11	+0.45	2,800	-
[2393]	26/02/16	2,425	2,445	2,421	2,421	-4	-0.16	4,200	-
[2393]	26/02/13	2,455	2,455	2,425	2,425	-16	-0.66	4,700	-
[2393]	26/02/12	2,477	2,477	2,431	2,441	-36	-1.45	4,500	-
[2393]	26/02/10	2,430	2,478	2,428	2,477	+26	+1.06	7,700	-
[2393]	26/02/09	2,475	2,478	2,450	2,451	-20	-0.81	3,100	-
[2393]	26/02/06	2,476	2,489	2,461	2,471	+14	+0.57	3,600	-
[2393]	26/02/05	2,496	2,497	2,457	2,457	-42	-1.68	2,500	-
[2393]	26/02/04	2,416	2,499	2,402	2,499	+49	+2.00	14,200	-
[2393]	26/02/03	2,531	2,531	2,450	2,450	-46	-1.84	9,100	-
[2393]	26/02/02	2,544	2,581	2,452	2,496	-169	-6.34	22,200	-
[2393]	26/01/30	2,564	2,665	2,541	2,665	+115	+4.51	16,200	-
[2393]	26/01/29	2,485	2,550	2,460	2,550	+165	+6.92	19,800	-
[2393]	26/01/28	2,383	2,395	2,382	2,385	-9	-0.38	2,400	-
[2393]	26/01/27	2,381	2,396	2,381	2,394	+2	+0.08	2,200	-
[2393]	26/01/26	2,386	2,403	2,380	2,392	0	0.00	2,700	-
[2393]	26/01/23	2,392	2,392	2,385	2,392	+1	+0.04	3,700	-
[2393]	26/01/22	2,385	2,401	2,385	2,391	+11	+0.46	2,100	-
[2393]	26/01/21	2,399	2,399	2,380	2,380	-35	-1.45	4,700	-
[2393]	26/01/20	2,422	2,430	2,413	2,415	+2	+0.08	5,200	-
[2393]	26/01/19	2,393	2,430	2,393	2,413	+16	+0.67	5,600	-
[2393]	26/01/16	2,392	2,403	2,382	2,397	+6	+0.25	3,200	-
[2393]	26/01/15	2,379	2,391	2,379	2,391	+11	+0.46	1,200	-
[2393]	26/01/14	2,376	2,393	2,375	2,380	+4	+0.17	2,200	-
[2393]	26/01/13	2,381	2,396	2,372	2,376	+5	+0.21	2,900	-
[2393]	26/01/09	2,371	2,387	2,370	2,371	0	0.00	3,100	-
[2393]	26/01/08	2,381	2,398	2,371	2,371	-10	-0.42	2,500	-
[2393]	26/01/07	2,400	2,401	2,381	2,381	-25	-1.04	3,500	-
[2393]	26/01/06	2,406	2,439	2,406	2,406	+1	+0.04	2,500	-
[2393]	26/01/05	2,430	2,445	2,398	2,405	-10	-0.41	8,000	-
[2393]	25/12/30	2,400	2,415	2,396	2,415	+23	+0.96	2,300	-
[2393]	25/12/29	2,348	2,392	2,348	2,392	+28	+1.18	3,300	-
[2393]	25/12/26	2,360	2,367	2,328	2,364	+39	+1.68	3,800	-
[2393]	25/12/25	2,378	2,378	2,325	2,325	-30	-1.27	3,900	-
[2393]	25/12/24	2,320	2,355	2,312	2,355	+30	+1.29	3,900	-
[2393]	25/12/23	2,325	2,337	2,320	2,325	-5	-0.21	1,500	-
[2393]	25/12/22	2,346	2,349	2,325	2,330	-7	-0.30	2,600	-
[2393]	25/12/19	2,360	2,360	2,337	2,337	-18	-0.76	2,200	-
[2393]	25/12/18	2,344	2,355	2,340	2,355	+5	+0.21	1,100	-
[2393]	25/12/17	2,349	2,350	2,322	2,350	+2	+0.09	1,000	-
[2393]	25/12/16	2,323	2,348	2,321	2,348	+20	+0.86	2,200	-
[2393]	25/12/15	2,319	2,334	2,310	2,328	+5	+0.22	2,700	-
[2393]	25/12/12	2,344	2,355	2,320	2,323	-21	-0.90	2,500	-
[2393]	25/12/11	2,360	2,360	2,342	2,344	-14	-0.59	700	-
[2393]	25/12/10	2,393	2,393	2,329	2,358	-5	-0.21	4,500	-
[2393]	25/12/09	2,368	2,398	2,362	2,363	-9	-0.38	1,000	-
[2393]	25/12/08	2,361	2,399	2,361	2,372	+2	+0.08	2,300	-
[2393]	25/12/05	2,369	2,398	2,369	2,370	-35	-1.46	1,500	-
[2393]	25/12/04	2,375	2,410	2,350	2,405	+32	+1.35	4,100	-
[2393]	25/12/03	2,369	2,383	2,366	2,373	-7	-0.29	1,300	-
[2393]	25/12/02	2,382	2,382	2,371	2,380	+23	+0.98	1,700	-
[2393]	25/12/01	2,359	2,360	2,356	2,357	-26	-1.09	2,000	-
[2393]	25/11/28	2,322	2,383	2,322	2,383	+44	+1.88	3,500	-
[2393]	25/11/27	2,343	2,343	2,308	2,339	+30	+1.30	2,700	-
[2393]	25/11/26	2,302	2,315	2,302	2,309	-2	-0.09	1,500	-
[2393]	25/11/25	2,297	2,343	2,297	2,311	+21	+0.92	3,000	-
[2393]	25/11/21	2,255	2,290	2,255	2,290	+19	+0.84	1,800	-
[2393]	25/11/20	2,250	2,271	2,250	2,271	+21	+0.93	2,400	-
[2393]	25/11/19	2,256	2,263	2,231	2,250	-8	-0.35	2,600	-
[2393]	25/11/18	2,281	2,281	2,255	2,258	-23	-1.01	3,400	-
[2393]	25/11/17	2,271	2,300	2,271	2,281	-17	-0.74	4,500	-
[2393]	25/11/14	2,306	2,310	2,285	2,298	-25	-1.08	2,500	-
[2393]	25/11/13	2,301	2,325	2,301	2,323	+3	+0.13	2,300	-
[2393]	25/11/12	2,303	2,333	2,302	2,320	-26	-1.11	3,100	-
[2393]	25/11/11	2,283	2,353	2,283	2,346	+64	+2.80	2,100	-
[2393]	25/11/10	2,360	2,369	2,270	2,282	-54	-2.31	5,000	-
[2393]	25/11/07	2,353	2,391	2,336	2,336	-56	-2.34	2,700	-
[2393]	25/11/06	2,428	2,428	2,360	2,392	-31	-1.28	4,900	-
[2393]	25/11/05	2,426	2,436	2,397	2,423	-25	-1.02	2,600	-
[2393]	25/11/04	2,427	2,477	2,425	2,448	+21	+0.87	8,100	-
[2393]	25/10/31	2,408	2,427	2,326	2,427	-1	-0.04	10,400	-
[2393]	25/10/30	2,400	2,469	2,325	2,428	+44	+1.85	18,100	-
[2393]	25/10/29	2,282	2,384	2,280	2,384	+104	+4.56	13,000	-
[2393]	25/10/28	2,251	2,308	2,251	2,280	+29	+1.29	5,100	-
[2393]	25/10/27	2,230	2,251	2,206	2,251	+40	+1.81	7,900	-
[2393]	25/10/24	2,230	2,230	2,211	2,211	-14	-0.63	4,000	-
[2393]	25/10/23	2,223	2,225	2,209	2,225	-1	-0.04	2,400	-
[2393]	25/10/22	2,214	2,226	2,208	2,226	+12	+0.54	2,000	-
[2393]	25/10/21	2,208	2,220	2,203	2,214	+6	+0.27	1,300	-
[2393]	25/10/20	2,228	2,228	2,207	2,208	+6	+0.27	1,000	-
[2393]	25/10/17	2,219	2,230	2,200	2,202	-17	-0.77	2,100	-
[2393]	25/10/16	2,212	2,240	2,166	2,219	-5	-0.22	3,500	-
[2393]	25/10/15	2,175	2,248	2,162	2,224	+49	+2.25	4,000	-
[2393]	25/10/14	2,201	2,218	2,175	2,175	-48	-2.16	4,900	-
[2393]	25/10/10	2,227	2,247	2,223	2,223	0	0.00	4,700	-
[2393]	25/10/09	2,200	2,240	2,200	2,223	+28	+1.28	4,700	-
[2393]	25/10/08	2,200	2,229	2,180	2,195	-5	-0.23	4,200	-
[2393]	25/10/07	2,213	2,225	2,200	2,200	-9	-0.41	3,600	-
[2393]	25/10/06	2,240	2,247	2,193	2,209	+69	+3.22	6,800	-
[2393]	25/10/03	2,118	2,167	2,115	2,140	+1	+0.05	2,700	-
[2393]	25/10/02	2,169	2,169	2,120	2,139	-19	-0.88	2,100	-
[2393]	25/10/01	2,161	2,168	2,150	2,158	-4	-0.19	3,700	-
[2393]	25/09/30	2,196	2,210	2,162	2,162	-2	-0.09	2,600	-
[2393]	25/09/29	2,174	2,188	2,164	2,164	-35	-1.59	5,700	-
[2393]	25/09/26	2,201	2,217	2,199	2,199	-9	-0.41	3,600	-
[2393]	25/09/25	2,232	2,240	2,206	2,208	-31	-1.38	5,300	-
[2393]	25/09/24	2,204	2,240	2,200	2,239	+36	+1.63	2,800	-
[2393]	25/09/22	2,194	2,210	2,185	2,203	+13	+0.59	7,000	-
[2393]	25/09/19	2,184	2,190	2,184	2,190	-4	-0.18	3,100	-
[2393]	25/09/18	2,193	2,194	2,185	2,194	+4	+0.18	2,200	-
[2393]	25/09/17	2,180	2,194	2,179	2,190	+7	+0.32	1,900	-
[2393]	25/09/16	2,180	2,184	2,174	2,183	-1	-0.05	5,100	-
[2393]	25/09/12	2,186	2,188	2,170	2,184	+14	+0.65	3,500	-
[2393]	25/09/11	2,181	2,181	2,151	2,170	-18	-0.82	5,600	-
[2393]	25/09/10	2,135	2,188	2,121	2,188	+46	+2.15	5,900	-
[2393]	25/09/09	2,193	2,193	2,140	2,142	-52	-2.37	6,300	-
[2393]	25/09/08	2,176	2,197	2,165	2,194	+29	+1.34	1,600	-
[2393]	25/09/05	2,200	2,218	2,165	2,165	-35	-1.59	5,900	-