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
[2395]	26/10/29	1,542	1,553	1,487	1,520	-21.0	-1.36	762,000	63,280,361,472
[2395]	26/10/28	1,490	1,544	1,460	1,541	+56.0	+3.77	391,100	64,154,628,096
[2395]	26/10/27	1,461	1,485	1,459	1,485	+19.0	+1.30	133,200	61,823,246,336
[2395]	26/10/26	1,470	1,477	1,450	1,466	-6.0	-0.41	116,500	61,032,243,200
[2395]	26/10/23	1,475	1,485	1,458	1,472	-3.0	-0.20	170,700	61,282,033,664
[2395]	26/10/22	1,474	1,487	1,463	1,475	+11.0	+0.75	237,400	61,406,928,896
[2395]	26/10/21	1,416	1,472	1,405	1,464	+62.0	+4.42	233,500	60,948,979,712
[2395]	26/10/20	1,380	1,419	1,372	1,402	-7.0	-0.50	162,300	58,367,807,488
[2395]	26/10/19	1,406	1,421	1,373	1,409	-14.0	-0.98	134,000	58,659,229,696
[2395]	26/10/16	1,429	1,446	1,405	1,423	+4.0	+0.28	197,000	59,242,074,112
[2395]	26/10/15	1,475	1,490	1,400	1,419	-78.0	-5.21	561,400	59,075,547,136
[2395]	26/10/14	1,471	1,506	1,461	1,497	+17.0	+1.15	285,800	62,322,827,264
[2395]	26/10/13	1,448	1,498	1,437	1,480	+37.0	+2.56	285,400	61,615,087,616
[2395]	26/10/09	1,415	1,455	1,415	1,443	+18.0	+1.26	162,900	60,074,708,992
[2395]	26/10/08	1,440	1,455	1,408	1,425	-14.0	-0.97	306,500	59,325,337,600
[2395]	26/10/07	1,421	1,460	1,390	1,439	-12.0	-0.83	587,300	59,908,182,016
[2395]	26/10/06	1,336	1,459	1,334	1,451	+136.0	+10.34	618,600	60,407,767,040
[2395]	26/10/05	1,293	1,325	1,284	1,315	+22.0	+1.70	231,500	54,745,837,568
[2395]	26/10/02	1,323	1,323	1,293	1,293	-30.0	-2.27	156,200	53,829,939,200
[2395]	26/10/01	1,312	1,330	1,311	1,323	-3.0	-0.23	125,500	55,078,891,520
[2395]	26/09/30	1,308	1,332	1,305	1,326	+28.0	+2.16	156,000	55,203,786,752
[2395]	26/09/29	1,318	1,320	1,295	1,298	-44.0	-3.28	160,500	54,038,097,920
[2395]	26/09/28	1,356	1,363	1,342	1,342	-10.0	-0.74	133,800	55,869,898,752
[2395]	26/09/25	1,340	1,360	1,336	1,352	+20.0	+1.50	124,200	56,286,216,192
[2395]	26/09/24	1,340	1,346	1,324	1,332	-16.0	-1.19	165,700	55,453,577,216
[2395]	26/09/18	1,356	1,362	1,344	1,348	-1.0	-0.07	138,500	56,119,689,216
[2395]	26/09/17	1,326	1,349	1,326	1,349	+29.0	+2.20	170,900	56,161,320,960
[2395]	26/09/16	1,301	1,323	1,301	1,320	+11.0	+0.84	228,600	54,953,996,288
[2395]	26/09/15	1,334	1,338	1,300	1,309	-20.0	-1.50	175,800	54,496,047,104
[2395]	26/09/14	1,311	1,334	1,303	1,329	+24.0	+1.84	232,700	55,328,681,984
[2395]	26/09/11	1,300	1,317	1,297	1,305	-17.0	-1.29	114,200	54,329,520,128
[2395]	26/09/10	1,320	1,324	1,310	1,322	-10.0	-0.75	137,200	55,037,259,776
[2395]	26/09/09	1,323	1,341	1,316	1,332	+2.0	+0.15	144,200	55,453,577,216
[2395]	26/09/08	1,326	1,339	1,312	1,330	-5.0	-0.37	108,600	55,370,313,728
[2395]	26/09/07	1,349	1,358	1,332	1,335	-15.0	-1.11	167,200	55,578,472,448
[2395]	26/09/04	1,356	1,365	1,330	1,350	-7.0	-0.52	204,700	56,202,952,704
[2395]	26/09/03	1,350	1,364	1,336	1,357	+7.0	+0.52	152,900	56,494,374,912
[2395]	26/09/02	1,380	1,380	1,350	1,350	-40.0	-2.88	209,700	56,202,952,704
[2395]	26/09/01	1,380	1,397	1,373	1,390	+3.0	+0.22	100,700	57,868,222,464
[2395]	26/08/31	1,380	1,394	1,367	1,387	+2.0	+0.14	142,900	57,743,327,232
[2395]	26/08/28	1,400	1,416	1,385	1,385	-13.0	-0.93	147,900	57,660,063,744
[2395]	26/08/27	1,380	1,418	1,370	1,398	+11.0	+0.79	146,800	58,201,280,512
[2395]	26/08/26	1,386	1,417	1,384	1,387	+1.0	+0.07	206,100	57,743,327,232
[2395]	26/08/25	1,394	1,395	1,370	1,386	-8.0	-0.57	119,800	57,701,695,488
[2395]	26/08/24	1,429	1,429	1,376	1,394	-24.0	-1.69	204,400	58,034,753,536
[2395]	26/08/21	1,450	1,454	1,406	1,418	-49.0	-3.34	263,200	59,033,915,392
[2395]	26/08/20	1,480	1,484	1,455	1,467	-4.0	-0.27	158,800	61,073,874,944
[2395]	26/08/19	1,478	1,509	1,469	1,471	+8.0	+0.55	220,000	61,240,401,920
[2395]	26/08/18	1,467	1,481	1,459	1,463	-4.0	-0.27	157,900	60,907,347,968
[2395]	26/08/17	1,472	1,493	1,436	1,467	-18.0	-1.21	274,400	61,073,874,944
[2395]	26/08/14	1,479	1,499	1,450	1,485	-12.0	-0.80	181,400	61,823,246,336
[2395]	26/08/13	1,487	1,499	1,464	1,497	+12.0	+0.81	198,700	62,322,827,264
[2395]	26/08/12	1,491	1,497	1,446	1,485	-2.0	-0.13	236,100	61,823,246,336
[2395]	26/08/10	1,465	1,524	1,459	1,487	+17.0	+1.16	366,800	61,906,509,824
[2395]	26/08/07	1,432	1,484	1,426	1,470	+21.0	+1.45	328,000	61,198,770,176
[2395]	26/08/06	1,350	1,466	1,350	1,449	+99.0	+7.33	703,600	60,324,499,456
[2395]	26/08/05	1,244	1,375	1,225	1,350	+113.0	+9.14	902,700	56,202,952,704
[2395]	26/08/04	1,240	1,241	1,223	1,237	-11.0	-0.88	148,300	51,498,557,440
[2395]	26/08/03	1,277	1,277	1,232	1,248	-29.0	-2.27	186,700	51,956,506,624
[2395]	26/07/31	1,290	1,312	1,270	1,277	-14.0	-1.08	197,000	53,163,827,200
[2395]	26/07/30	1,329	1,331	1,286	1,291	-42.0	-3.15	253,500	53,746,675,712
[2395]	26/07/29	1,316	1,346	1,301	1,333	+17.0	+1.29	257,600	55,495,208,960
[2395]	26/07/28	1,330	1,337	1,304	1,316	-8.0	-0.60	159,500	54,787,469,312
[2395]	26/07/27	1,291	1,324	1,288	1,324	+48.0	+3.76	172,300	55,120,523,264
[2395]	26/07/24	1,269	1,286	1,263	1,276	-4.0	-0.31	109,800	53,122,195,456
[2395]	26/07/23	1,297	1,299	1,270	1,280	-14.0	-1.08	107,500	53,288,722,432
[2395]	26/07/22	1,290	1,300	1,264	1,294	-6.0	-0.46	147,700	53,871,570,944
[2395]	26/07/21	1,275	1,303	1,271	1,300	+21.0	+1.64	185,600	54,121,361,408
[2395]	26/07/17	1,294	1,308	1,262	1,279	-26	-1.99	291,100	-
[2395]	26/07/16	1,313	1,326	1,305	1,305	-9	-0.68	166,400	-
[2395]	26/07/15	1,300	1,322	1,295	1,314	+8	+0.61	209,500	-
[2395]	26/07/14	1,313	1,327	1,296	1,306	+13	+1.01	448,800	-
[2395]	26/07/13	1,280	1,304	1,275	1,293	+18	+1.41	378,700	-
[2395]	26/07/10	1,255	1,284	1,246	1,275	+38	+3.07	267,400	-
[2395]	26/07/09	1,245	1,270	1,233	1,237	+19	+1.56	466,800	-
[2395]	26/07/08	1,238	1,254	1,193	1,218	+10	+0.83	341,700	-
[2395]	26/07/07	1,201	1,218	1,192	1,208	+3	+0.25	110,900	-
[2395]	26/07/06	1,189	1,211	1,182	1,205	+35	+2.99	121,900	-
[2395]	26/07/03	1,191	1,202	1,170	1,170	-5	-0.43	128,300	-
[2395]	26/07/02	1,167	1,185	1,161	1,175	+23	+2.00	160,900	-
[2395]	26/07/01	1,156	1,157	1,136	1,152	-1	-0.09	95,100	-
[2395]	26/06/30	1,151	1,159	1,131	1,153	+9	+0.79	145,600	-
[2395]	26/06/29	1,132	1,161	1,123	1,144	+27	+2.42	290,600	-
[2395]	26/06/26	1,098	1,122	1,089	1,117	+19	+1.73	146,500	-
[2395]	26/06/25	1,089	1,100	1,085	1,098	+9	+0.83	105,200	-
[2395]	26/06/24	1,087	1,102	1,086	1,089	+2	+0.18	105,800	-
[2395]	26/06/23	1,093	1,098	1,084	1,087	-5	-0.46	133,900	-
[2395]	26/06/22	1,084	1,101	1,081	1,092	+8	+0.74	99,600	-
[2395]	26/06/19	1,090	1,095	1,080	1,084	-7	-0.64	121,000	-
[2395]	26/06/18	1,092	1,110	1,089	1,091	-1	-0.09	105,400	-
[2395]	26/06/17	1,082	1,113	1,078	1,092	+9	+0.83	213,700	-
[2395]	26/06/16	1,079	1,087	1,070	1,083	+4	+0.37	129,300	-
[2395]	26/06/15	1,093	1,111	1,075	1,079	-6	-0.55	154,900	-
[2395]	26/06/12	1,090	1,094	1,078	1,085	-5	-0.46	161,300	-
[2395]	26/06/11	1,091	1,094	1,074	1,090	-12	-1.09	126,600	-
[2395]	26/06/10	1,088	1,102	1,086	1,102	+18	+1.66	106,400	-
[2395]	26/06/09	1,104	1,111	1,084	1,084	-1	-0.09	172,300	-
[2395]	26/06/08	1,100	1,105	1,078	1,085	-38	-3.38	246,100	-
[2395]	26/06/05	1,097	1,138	1,095	1,123	+31	+2.84	189,800	-
[2395]	26/06/04	1,100	1,117	1,092	1,092	-13	-1.18	165,300	-
[2395]	26/06/03	1,089	1,112	1,067	1,105	+12	+1.10	333,000	-
[2395]	26/06/02	1,130	1,137	1,085	1,093	-20	-1.80	398,200	-
[2395]	26/06/01	1,144	1,144	1,095	1,113	-104	-8.55	716,200	-
[2395]	26/05/29	1,225	1,241	1,217	1,217	-3	-0.25	191,900	-
[2395]	26/05/28	1,229	1,232	1,204	1,220	-12	-0.97	164,900	-
[2395]	26/05/27	1,230	1,234	1,212	1,232	-3	-0.24	176,400	-
[2395]	26/05/26	1,219	1,244	1,207	1,235	+2	+0.16	207,400	-
[2395]	26/05/25	1,275	1,275	1,218	1,233	-47	-3.67	289,700	-
[2395]	26/05/22	1,299	1,300	1,262	1,280	-7.0	-0.54	216,100	-
[2395]	26/05/21	1,275	1,300	1,260	1,287	+27.0	+2.14	283,200	-
[2395]	26/05/20	1,270	1,270	1,231	1,260	-10.0	-0.79	311,600	-
[2395]	26/05/19	1,230	1,288	1,222	1,270	+47.0	+3.84	522,200	-
[2395]	26/05/18	1,219	1,223	1,178	1,223	+3.0	+0.25	402,900	-
[2395]	26/05/15	1,174	1,231	1,160	1,220	+37.0	+3.13	634,100	-
[2395]	26/05/14	1,180	1,187	1,141	1,183	-14.0	-1.17	725,800	-
[2395]	26/05/13	1,221	1,224	1,192	1,197	-27.0	-2.21	497,700	-
[2395]	26/05/12	1,294	1,303	1,222	1,224	-46.0	-3.62	582,500	-
[2395]	26/05/11	1,437	1,475	1,250	1,270	-165.0	-11.50	1,280,900	-
[2395]	26/05/08	1,392	1,457	1,372	1,435	+47.0	+3.39	522,200	-
[2395]	26/05/07	1,436	1,436	1,388	1,388	-22.0	-1.56	320,200	-
[2395]	26/05/01	1,422	1,426	1,398	1,410	-22.0	-1.54	225,400	-
[2395]	26/04/30	1,430	1,441	1,421	1,432	+10.0	+0.70	185,000	-
[2395]	26/04/28	1,427	1,430	1,407	1,422	+7.0	+0.49	234,900	-
[2395]	26/04/27	1,430	1,430	1,411	1,415	-22	-1.53	161,500	-
[2395]	26/04/24	1,448	1,479	1,432	1,437	+7	+0.49	234,200	-
[2395]	26/04/23	1,452	1,460	1,414	1,430	-40	-2.72	330,200	-
[2395]	26/04/22	1,503	1,504	1,465	1,470	-39	-2.58	237,700	-
[2395]	26/04/21	1,535	1,545	1,501	1,509	-6	-0.40	130,900	-
[2395]	26/04/20	1,541	1,541	1,515	1,515	-13	-0.85	112,100	-
[2395]	26/04/17	1,525	1,548	1,523	1,528	-13	-0.84	86,400	-
[2395]	26/04/16	1,545	1,562	1,536	1,541	-3	-0.19	122,400	-
[2395]	26/04/15	1,513	1,544	1,513	1,544	+36	+2.39	131,300	-
[2395]	26/04/14	1,491	1,508	1,480	1,508	+31	+2.10	148,300	-
[2395]	26/04/13	1,510	1,512	1,475	1,477	-38	-2.51	167,300	-
[2395]	26/04/10	1,510	1,527	1,496	1,515	+10	+0.66	218,300	-
[2395]	26/04/09	1,548	1,554	1,501	1,505	-31	-2.02	241,000	-
[2395]	26/04/08	1,503	1,536	1,503	1,536	+34	+2.26	160,400	-
[2395]	26/04/07	1,464	1,502	1,457	1,502	+42	+2.88	223,200	-
[2395]	26/04/06	1,455	1,470	1,443	1,460	+6	+0.41	147,900	-
[2395]	26/04/03	1,430	1,454	1,429	1,454	+31	+2.18	164,700	-
[2395]	26/04/02	1,460	1,484	1,420	1,423	-25	-1.73	232,400	-
[2395]	26/04/01	1,444	1,463	1,427	1,448	+34	+2.40	159,700	-
[2395]	26/03/31	1,424	1,450	1,405	1,414	-5	-0.35	211,000	-
[2395]	26/03/30	1,388	1,424	1,372	1,419	-43	-2.94	179,000	-
[2395]	26/03/27	1,450	1,472	1,430	1,462	-15	-1.02	371,800	-
[2395]	26/03/26	1,478	1,481	1,463	1,477	-3	-0.20	110,900	-
[2395]	26/03/25	1,470	1,484	1,467	1,480	+25	+1.72	149,200	-
[2395]	26/03/24	1,476	1,491	1,434	1,455	+9	+0.62	285,300	-
[2395]	26/03/23	1,479	1,479	1,433	1,446	-58	-3.86	361,300	-
[2395]	26/03/19	1,540	1,558	1,504	1,504	-63	-4.02	166,900	-
[2395]	26/03/18	1,540	1,568	1,533	1,567	+39	+2.55	82,000	-
[2395]	26/03/17	1,544	1,569	1,528	1,528	-18	-1.16	98,600	-
[2395]	26/03/16	1,562	1,567	1,530	1,546	-7	-0.45	109,300	-
[2395]	26/03/13	1,520	1,574	1,520	1,553	-6	-0.38	118,900	-
[2395]	26/03/12	1,572	1,579	1,544	1,559	-33	-2.07	185,600	-
[2395]	26/03/11	1,581	1,618	1,574	1,592	+29	+1.86	233,400	-
[2395]	26/03/10	1,565	1,572	1,520	1,563	+1	+0.06	299,000	-
[2395]	26/03/09	1,519	1,564	1,509	1,562	-37	-2.31	288,000	-
[2395]	26/03/06	1,565	1,606	1,557	1,599	+30	+1.91	146,700	-
[2395]	26/03/05	1,552	1,580	1,546	1,569	+72	+4.81	177,700	-
[2395]	26/03/04	1,561	1,575	1,495	1,497	-87	-5.49	270,000	-
[2395]	26/03/03	1,665	1,672	1,584	1,584	-66	-4.00	246,600	-
[2395]	26/03/02	1,670	1,670	1,629	1,650	-53	-3.11	224,500	-
[2395]	26/02/27	1,686	1,708	1,682	1,703	+28	+1.67	180,500	-
[2395]	26/02/26	1,628	1,684	1,628	1,675	+57	+3.52	161,200	-
[2395]	26/02/25	1,650	1,650	1,613	1,618	-46	-2.76	303,600	-
[2395]	26/02/24	1,712	1,720	1,664	1,664	-44	-2.58	318,100	-
[2395]	26/02/20	1,762	1,790	1,706	1,708	-29	-1.67	324,600	-
[2395]	26/02/19	1,704	1,746	1,677	1,737	+38	+2.24	286,300	-
[2395]	26/02/18	1,690	1,712	1,663	1,699	+23	+1.37	219,600	-
[2395]	26/02/17	1,688	1,700	1,659	1,676	-3	-0.18	146,300	-
[2395]	26/02/16	1,722	1,722	1,658	1,679	-47	-2.72	172,200	-
[2395]	26/02/13	1,703	1,749	1,693	1,726	+4	+0.23	235,000	-
[2395]	26/02/12	1,760	1,769	1,708	1,722	-48	-2.71	257,400	-
[2395]	26/02/10	1,637	1,773	1,631	1,770	+140	+8.59	765,800	-
[2395]	26/02/09	1,676	1,699	1,609	1,630	-30	-1.81	437,800	-
[2395]	26/02/06	1,620	1,710	1,581	1,660	+29	+1.78	786,100	-
[2395]	26/02/05	1,643	1,650	1,622	1,631	-4	-0.24	122,400	-
[2395]	26/02/04	1,620	1,645	1,612	1,635	+26	+1.62	164,700	-
[2395]	26/02/03	1,598	1,615	1,598	1,609	+13	+0.81	122,800	-
[2395]	26/02/02	1,610	1,623	1,586	1,596	-21	-1.30	279,600	-
[2395]	26/01/30	1,625	1,626	1,606	1,617	+1	+0.06	89,900	-
[2395]	26/01/29	1,595	1,628	1,568	1,616	+16	+1.00	225,800	-
[2395]	26/01/28	1,585	1,614	1,582	1,600	+3	+0.19	175,100	-
[2395]	26/01/27	1,603	1,603	1,567	1,597	-14	-0.87	252,200	-
[2395]	26/01/26	1,620	1,624	1,597	1,611	-28	-1.71	205,300	-
[2395]	26/01/23	1,637	1,649	1,623	1,639	+8	+0.49	163,600	-
[2395]	26/01/22	1,605	1,646	1,603	1,631	+29	+1.81	131,600	-
[2395]	26/01/21	1,622	1,635	1,602	1,602	-31	-1.90	171,900	-
[2395]	26/01/20	1,636	1,641	1,619	1,633	-17	-1.03	154,300	-
[2395]	26/01/19	1,635	1,650	1,612	1,650	+5	+0.30	214,500	-
[2395]	26/01/16	1,671	1,677	1,622	1,645	-17	-1.02	267,700	-
[2395]	26/01/15	1,620	1,667	1,619	1,662	+38	+2.34	246,100	-
[2395]	26/01/14	1,611	1,641	1,606	1,624	+9	+0.56	215,400	-
[2395]	26/01/13	1,660	1,660	1,615	1,615	-28	-1.70	292,300	-
[2395]	26/01/09	1,650	1,657	1,628	1,643	-4	-0.24	265,000	-
[2395]	26/01/08	1,680	1,683	1,635	1,647	-27	-1.61	350,200	-
[2395]	26/01/07	1,685	1,702	1,640	1,674	+71	+4.43	498,400	-
[2395]	26/01/06	1,629	1,644	1,593	1,603	-19	-1.17	324,200	-
[2395]	26/01/05	1,688	1,697	1,622	1,622	-50	-2.99	357,000	-
[2395]	25/12/30	1,695	1,717	1,662	1,672	-30	-1.76	234,100	-
[2395]	25/12/29	1,717	1,736	1,676	1,702	-27	-1.56	328,600	-
[2395]	25/12/26	1,755	1,760	1,719	1,729	-18	-1.03	178,700	-
[2395]	25/12/25	1,737	1,778	1,732	1,747	+14	+0.81	154,300	-
[2395]	25/12/24	1,769	1,776	1,725	1,733	-61	-3.40	333,600	-
[2395]	25/12/23	1,810	1,845	1,793	1,794	-44	-2.39	237,200	-
[2395]	25/12/22	1,893	1,897	1,793	1,838	-44	-2.34	343,300	-
[2395]	25/12/19	1,849	1,914	1,833	1,882	+46	+2.51	342,900	-
[2395]	25/12/18	1,814	1,873	1,811	1,836	+5	+0.27	214,400	-
[2395]	25/12/17	1,857	1,875	1,831	1,831	-22	-1.19	159,900	-
[2395]	25/12/16	1,919	1,919	1,848	1,853	-58	-3.04	214,300	-
[2395]	25/12/15	1,894	1,926	1,880	1,911	+26	+1.38	193,300	-
[2395]	25/12/12	1,960	1,977	1,880	1,885	-67	-3.43	298,900	-
[2395]	25/12/11	1,955	2,005	1,945	1,952	+12	+0.62	343,800	-
[2395]	25/12/10	1,930	1,940	1,904	1,940	+7	+0.36	184,700	-
[2395]	25/12/09	1,900	1,994	1,890	1,933	+73	+3.92	554,000	-
[2395]	25/12/08	1,805	1,866	1,797	1,860	+47	+2.59	310,400	-
[2395]	25/12/05	1,829	1,855	1,813	1,813	-44	-2.37	189,600	-
[2395]	25/12/04	1,829	1,878	1,805	1,857	+68	+3.80	428,000	-
[2395]	25/12/03	1,760	1,815	1,696	1,789	+16	+0.90	410,400	-
[2395]	25/12/02	1,812	1,848	1,772	1,773	-47	-2.58	299,100	-
[2395]	25/12/01	1,823	1,835	1,800	1,820	-3	-0.16	177,500	-
[2395]	25/11/28	1,763	1,866	1,757	1,823	+59	+3.34	705,200	-
[2395]	25/11/27	1,768	1,792	1,750	1,764	-15	-0.84	226,200	-
[2395]	25/11/26	1,724	1,779	1,700	1,779	+35	+2.01	298,100	-
[2395]	25/11/25	1,718	1,777	1,715	1,744	+45	+2.65	330,500	-
[2395]	25/11/21	1,640	1,699	1,639	1,699	+68	+4.17	312,200	-
[2395]	25/11/20	1,646	1,669	1,625	1,631	-1	-0.06	271,700	-
[2395]	25/11/19	1,632	1,697	1,632	1,632	+12	+0.74	358,000	-
[2395]	25/11/18	1,593	1,625	1,576	1,620	+44	+2.79	323,400	-
[2395]	25/11/17	1,576	1,596	1,574	1,576	+1	+0.06	206,400	-
[2395]	25/11/14	1,540	1,609	1,537	1,575	+30	+1.94	339,900	-
[2395]	25/11/13	1,518	1,550	1,518	1,545	+37	+2.45	205,900	-
[2395]	25/11/12	1,520	1,526	1,496	1,508	-11	-0.72	233,600	-
[2395]	25/11/11	1,503	1,542	1,502	1,519	+7	+0.46	362,600	-
[2395]	25/11/10	1,577	1,591	1,501	1,512	+17	+1.14	527,800	-
[2395]	25/11/07	1,442	1,500	1,318	1,495	+45	+3.10	961,300	-
[2395]	25/11/06	1,451	1,464	1,440	1,450	+17	+1.19	194,400	-
[2395]	25/11/05	1,449	1,474	1,413	1,433	-46	-3.11	281,000	-
[2395]	25/11/04	1,458	1,482	1,447	1,479	+21	+1.44	164,600	-
[2395]	25/10/31	1,452	1,464	1,438	1,458	0	0.00	114,800	-
[2395]	25/10/30	1,445	1,464	1,438	1,458	+11	+0.76	188,000	-
[2395]	25/10/29	1,495	1,499	1,445	1,447	-44	-2.95	227,600	-
[2395]	25/10/28	1,535	1,535	1,489	1,491	-49	-3.18	225,000	-
[2395]	25/10/27	1,534	1,556	1,534	1,540	+15	+0.98	134,300	-
[2395]	25/10/24	1,554	1,560	1,516	1,525	-29	-1.87	183,100	-
[2395]	25/10/23	1,577	1,585	1,554	1,554	-38	-2.39	160,200	-
[2395]	25/10/22	1,592	1,602	1,583	1,592	-2	-0.13	177,200	-
[2395]	25/10/21	1,600	1,603	1,584	1,594	+14	+0.89	185,100	-
[2395]	25/10/20	1,593	1,594	1,575	1,580	+13	+0.83	69,800	-
[2395]	25/10/17	1,580	1,582	1,566	1,567	-21	-1.32	89,000	-
[2395]	25/10/16	1,616	1,625	1,585	1,588	-33	-2.04	107,000	-
[2395]	25/10/15	1,600	1,621	1,590	1,621	+36	+2.27	122,900	-
[2395]	25/10/14	1,600	1,620	1,563	1,585	-48	-2.94	215,500	-
[2395]	25/10/10	1,650	1,659	1,626	1,633	-37	-2.22	133,600	-
[2395]	25/10/09	1,664	1,674	1,650	1,670	+6	+0.36	90,100	-
[2395]	25/10/08	1,691	1,698	1,656	1,664	-29	-1.71	131,800	-
[2395]	25/10/07	1,708	1,723	1,691	1,693	-27	-1.57	150,200	-
[2395]	25/10/06	1,749	1,760	1,701	1,720	+41	+2.44	246,800	-
[2395]	25/10/03	1,642	1,688	1,642	1,679	+38	+2.32	174,500	-
[2395]	25/10/02	1,640	1,644	1,612	1,641	+24	+1.48	164,500	-
[2395]	25/10/01	1,701	1,701	1,610	1,617	-86	-5.05	324,400	-
[2395]	25/09/30	1,701	1,714	1,678	1,703	-1	-0.06	128,900	-
[2395]	25/09/29	1,734	1,745	1,704	1,704	-30	-1.73	149,300	-
[2395]	25/09/26	1,751	1,757	1,729	1,734	-11	-0.63	135,900	-
[2395]	25/09/25	1,747	1,752	1,731	1,745	-5	-0.29	139,200	-
[2395]	25/09/24	1,745	1,752	1,726	1,750	+22	+1.27	166,600	-
[2395]	25/09/22	1,724	1,749	1,717	1,728	+4	+0.23	141,500	-
[2395]	25/09/19	1,725	1,753	1,699	1,724	+14	+0.82	270,200	-
[2395]	25/09/18	1,728	1,731	1,697	1,710	+5	+0.29	156,800	-
[2395]	25/09/17	1,738	1,748	1,688	1,705	-31	-1.79	244,600	-
[2395]	25/09/16	1,682	1,748	1,670	1,736	+49	+2.90	240,300	-
[2395]	25/09/12	1,707	1,712	1,687	1,687	-4	-0.24	156,300	-
[2395]	25/09/11	1,707	1,708	1,685	1,691	-18	-1.05	164,600	-
[2395]	25/09/10	1,726	1,733	1,708	1,709	-23	-1.33	98,000	-
[2395]	25/09/09	1,750	1,765	1,713	1,732	-9	-0.52	168,900	-
[2395]	25/09/08	1,721	1,750	1,713	1,741	+46	+2.71	273,500	-
[2395]	25/09/05	1,696	1,705	1,692	1,695	-5	-0.29	155,500	-