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
[2410]	26/10/30	2,541	2,603	2,533	2,587	+35.0	+1.37	18,200	13,676,504,064
[2410]	26/10/29	2,601	2,601	2,547	2,552	-33.0	-1.28	17,300	13,491,472,384
[2410]	26/10/28	2,627	2,627	2,585	2,585	-37.0	-1.41	19,600	13,665,931,264
[2410]	26/10/27	2,645	2,647	2,613	2,622	-23.0	-0.87	19,400	13,861,535,744
[2410]	26/10/26	2,625	2,648	2,618	2,645	+18.0	+0.69	15,900	13,983,128,576
[2410]	26/10/23	2,640	2,652	2,611	2,627	-13.0	-0.49	28,800	13,887,969,280
[2410]	26/10/22	2,631	2,650	2,631	2,640	+24.0	+0.92	12,800	13,956,695,040
[2410]	26/10/21	2,610	2,629	2,610	2,616	+25.0	+0.96	13,200	13,829,816,320
[2410]	26/10/20	2,622	2,627	2,590	2,591	-32.0	-1.22	14,900	13,697,650,688
[2410]	26/10/19	2,633	2,652	2,622	2,623	-22.0	-0.83	16,900	13,866,822,656
[2410]	26/10/16	2,550	2,653	2,550	2,645	+103.0	+4.05	73,500	13,983,128,576
[2410]	26/10/15	2,520	2,546	2,509	2,542	+6.0	+0.24	45,400	13,438,606,336
[2410]	26/10/14	2,560	2,560	2,510	2,536	-17.0	-0.67	25,400	13,406,885,888
[2410]	26/10/13	2,549	2,565	2,529	2,553	+8.0	+0.31	25,100	13,496,758,272
[2410]	26/10/09	2,508	2,564	2,504	2,545	+44.0	+1.76	42,500	13,454,466,048
[2410]	26/10/08	2,543	2,545	2,500	2,501	-51.0	-2.00	46,000	13,221,854,208
[2410]	26/10/07	2,560	2,565	2,533	2,552	-11.0	-0.43	38,800	13,491,472,384
[2410]	26/10/06	2,532	2,567	2,527	2,563	+31.0	+1.22	41,000	13,549,625,344
[2410]	26/10/05	2,551	2,583	2,527	2,532	-28.0	-1.09	68,600	13,385,739,264
[2410]	26/10/02	2,592	2,609	2,517	2,560	-66.0	-2.51	125,400	13,533,765,632
[2410]	26/10/01	2,660	2,661	2,589	2,626	-43.0	-1.61	90,600	13,882,682,368
[2410]	26/09/30	2,670	2,693	2,658	2,669	0	+0.00	87,200	14,110,007,296
[2410]	26/09/29	2,660	2,739	2,655	2,669	-187.0	-6.55	152,800	14,110,007,296
[2410]	26/09/28	2,850	2,884	2,843	2,856	+5.0	+0.18	157,100	15,098,606,592
[2410]	26/09/25	2,858	2,870	2,849	2,851	-9.0	-0.31	69,800	15,072,174,080
[2410]	26/09/24	2,886	2,890	2,859	2,860	-25.0	-0.87	81,900	15,119,753,216
[2410]	26/09/18	2,894	2,898	2,874	2,885	0	+0.00	51,500	15,251,918,848
[2410]	26/09/17	2,849	2,893	2,849	2,885	+34.0	+1.19	50,300	15,251,918,848
[2410]	26/09/16	2,850	2,869	2,846	2,851	+1.0	+0.04	33,800	15,072,174,080
[2410]	26/09/15	2,867	2,876	2,830	2,850	-2.0	-0.07	52,600	15,066,887,168
[2410]	26/09/14	2,830	2,855	2,822	2,852	+41.0	+1.46	36,100	15,077,459,968
[2410]	26/09/11	2,800	2,826	2,783	2,811	-13.0	-0.46	33,300	14,860,708,864
[2410]	26/09/10	2,825	2,838	2,804	2,824	+9.0	+0.32	30,600	14,929,434,624
[2410]	26/09/09	2,848	2,848	2,810	2,815	-38.0	-1.33	54,200	14,881,855,488
[2410]	26/09/08	2,866	2,872	2,852	2,853	-29.0	-1.01	24,700	15,082,746,880
[2410]	26/09/07	2,898	2,898	2,869	2,882	+5.0	+0.17	24,900	15,236,059,136
[2410]	26/09/04	2,882	2,898	2,858	2,877	+9.0	+0.31	20,500	15,209,625,600
[2410]	26/09/03	2,875	2,875	2,839	2,868	+5.0	+0.17	27,700	15,162,046,464
[2410]	26/09/02	2,939	2,939	2,863	2,863	-71.0	-2.42	59,000	15,135,612,928
[2410]	26/09/01	2,952	2,959	2,934	2,934	-17.0	-0.58	24,900	15,510,963,200
[2410]	26/08/31	2,967	2,979	2,943	2,951	-16.0	-0.54	23,800	15,600,836,608
[2410]	26/08/28	2,933	2,970	2,933	2,967	+32.0	+1.09	23,100	15,685,422,080
[2410]	26/08/27	2,945	2,963	2,930	2,935	+9.0	+0.31	16,400	15,516,250,112
[2410]	26/08/26	2,914	2,943	2,914	2,926	+5.0	+0.17	8,900	15,468,670,976
[2410]	26/08/25	2,913	2,938	2,910	2,921	+8.0	+0.27	14,200	15,442,237,440
[2410]	26/08/24	2,930	2,934	2,907	2,913	-9.0	-0.31	11,900	15,399,944,192
[2410]	26/08/21	2,934	2,947	2,921	2,922	-12.0	-0.41	9,500	15,447,524,352
[2410]	26/08/20	2,917	2,947	2,916	2,934	+20.0	+0.69	12,300	15,510,963,200
[2410]	26/08/19	2,918	2,932	2,902	2,914	-19.0	-0.65	16,000	15,405,231,104
[2410]	26/08/18	2,957	2,957	2,919	2,933	-32.0	-1.08	24,700	15,505,677,312
[2410]	26/08/17	2,984	2,984	2,940	2,965	-8.0	-0.27	28,500	15,674,849,280
[2410]	26/08/14	2,924	2,973	2,905	2,973	+65.0	+2.24	38,000	15,717,142,528
[2410]	26/08/13	2,900	2,910	2,890	2,908	-2.0	-0.07	11,900	15,373,511,680
[2410]	26/08/12	2,875	2,915	2,875	2,910	+38.0	+1.32	26,900	15,384,084,480
[2410]	26/08/10	2,836	2,896	2,819	2,872	+65.0	+2.32	53,600	15,183,193,088
[2410]	26/08/07	2,810	2,822	2,796	2,807	-5.0	-0.18	16,700	14,839,562,240
[2410]	26/08/06	2,812	2,838	2,804	2,812	0	+0.00	24,300	14,865,994,752
[2410]	26/08/05	2,805	2,820	2,784	2,812	+7.0	+0.25	29,200	14,865,994,752
[2410]	26/08/04	2,800	2,830	2,785	2,805	-3.0	-0.11	33,900	14,828,988,416
[2410]	26/08/03	2,871	2,871	2,780	2,808	-110.0	-3.77	95,400	14,844,848,128
[2410]	26/07/31	2,880	2,935	2,880	2,918	+5.0	+0.17	50,100	15,426,377,728
[2410]	26/07/30	2,897	2,918	2,884	2,913	-1.0	-0.03	17,500	15,399,944,192
[2410]	26/07/29	2,910	2,927	2,891	2,914	+16.0	+0.55	17,300	15,405,231,104
[2410]	26/07/28	2,925	2,928	2,886	2,898	-27.0	-0.92	16,100	15,320,644,608
[2410]	26/07/27	2,885	2,925	2,885	2,925	+49.0	+1.70	19,700	15,463,384,064
[2410]	26/07/24	2,878	2,885	2,856	2,876	-2.0	-0.07	19,700	15,204,339,712
[2410]	26/07/23	2,873	2,884	2,864	2,878	+6.0	+0.21	13,500	15,214,912,512
[2410]	26/07/22	2,872	2,895	2,866	2,872	0	+0.00	18,700	15,183,193,088
[2410]	26/07/21	2,872	2,889	2,862	2,872	0	+0.00	16,000	15,183,193,088
[2410]	26/07/17	2,885	2,924	2,858	2,872	-35	-1.20	29,600	-
[2410]	26/07/16	2,900	2,921	2,893	2,907	+4	+0.14	12,900	-
[2410]	26/07/15	2,931	2,931	2,901	2,903	-25	-0.85	11,200	-
[2410]	26/07/14	2,928	2,928	2,900	2,928	+29	+1.00	11,700	-
[2410]	26/07/13	2,913	2,923	2,880	2,899	+7	+0.24	12,800	-
[2410]	26/07/10	2,881	2,911	2,881	2,892	-4	-0.14	18,400	-
[2410]	26/07/09	2,895	2,902	2,872	2,896	+11	+0.38	11,700	-
[2410]	26/07/08	2,910	2,910	2,879	2,885	-21	-0.72	13,400	-
[2410]	26/07/07	2,930	2,939	2,897	2,906	+17	+0.59	22,100	-
[2410]	26/07/06	2,883	2,923	2,883	2,889	+11	+0.38	24,000	-
[2410]	26/07/03	2,848	2,884	2,848	2,878	+44	+1.55	21,900	-
[2410]	26/07/02	2,824	2,856	2,824	2,834	-2	-0.07	20,000	-
[2410]	26/07/01	2,850	2,850	2,821	2,836	-14	-0.49	13,300	-
[2410]	26/06/30	2,850	2,867	2,822	2,850	+2	+0.07	16,700	-
[2410]	26/06/29	2,885	2,885	2,832	2,848	-38	-1.32	20,500	-
[2410]	26/06/26	2,889	2,889	2,850	2,886	-4	-0.14	15,700	-
[2410]	26/06/25	2,870	2,894	2,852	2,890	+51	+1.80	37,000	-
[2410]	26/06/24	2,874	2,875	2,825	2,839	-30	-1.05	23,500	-
[2410]	26/06/23	2,869	2,885	2,856	2,869	+14	+0.49	40,000	-
[2410]	26/06/22	2,878	2,882	2,829	2,855	-21	-0.73	26,900	-
[2410]	26/06/19	2,799	2,884	2,799	2,876	+70	+2.49	68,100	-
[2410]	26/06/18	2,810	2,810	2,751	2,806	-8	-0.28	79,800	-
[2410]	26/06/17	2,800	2,814	2,733	2,814	+254	+9.92	213,300	-
[2410]	26/06/16	2,536	2,560	2,536	2,560	+25	+0.99	10,800	-
[2410]	26/06/15	2,531	2,580	2,524	2,535	+12	+0.48	22,300	-
[2410]	26/06/12	2,548	2,548	2,508	2,523	0	0.00	14,700	-
[2410]	26/06/11	2,512	2,526	2,500	2,523	+5	+0.20	13,500	-
[2410]	26/06/10	2,537	2,540	2,515	2,518	-25	-0.98	18,000	-
[2410]	26/06/09	2,540	2,550	2,539	2,543	+7	+0.28	5,000	-
[2410]	26/06/08	2,546	2,566	2,530	2,536	-29	-1.13	15,900	-
[2410]	26/06/05	2,536	2,587	2,536	2,565	+24	+0.94	14,900	-
[2410]	26/06/04	2,525	2,550	2,512	2,541	-12	-0.47	11,600	-
[2410]	26/06/03	2,538	2,559	2,478	2,553	+18	+0.71	23,000	-
[2410]	26/06/02	2,596	2,596	2,504	2,535	-48	-1.86	24,300	-
[2410]	26/06/01	2,568	2,609	2,568	2,583	+43	+1.69	29,400	-
[2410]	26/05/29	2,558	2,565	2,538	2,540	-2	-0.08	30,900	-
[2410]	26/05/28	2,512	2,542	2,505	2,542	+35	+1.40	23,300	-
[2410]	26/05/27	2,500	2,515	2,491	2,507	+2	+0.08	13,400	-
[2410]	26/05/26	2,465	2,508	2,461	2,505	+49	+2.00	18,100	-
[2410]	26/05/25	2,500	2,506	2,449	2,456	-19	-0.77	20,500	-
[2410]	26/05/22	2,469	2,476	2,442	2,475	+28.0	+1.14	17,000	-
[2410]	26/05/21	2,476	2,476	2,447	2,447	-1.0	-0.04	20,400	-
[2410]	26/05/20	2,466	2,476	2,431	2,448	-32.0	-1.29	25,300	-
[2410]	26/05/19	2,480	2,489	2,473	2,480	-1.0	-0.04	13,800	-
[2410]	26/05/18	2,489	2,491	2,471	2,481	-8.0	-0.32	14,400	-
[2410]	26/05/15	2,495	2,508	2,482	2,489	+15.0	+0.61	13,100	-
[2410]	26/05/14	2,518	2,520	2,465	2,474	-53.0	-2.10	27,000	-
[2410]	26/05/13	2,525	2,541	2,525	2,527	-3.0	-0.12	13,400	-
[2410]	26/05/12	2,549	2,555	2,524	2,530	-12.0	-0.47	19,400	-
[2410]	26/05/11	2,532	2,545	2,512	2,542	+15.0	+0.59	16,200	-
[2410]	26/05/08	2,502	2,532	2,491	2,527	+10.0	+0.40	35,800	-
[2410]	26/05/07	2,539	2,547	2,500	2,517	+64.0	+2.61	39,700	-
[2410]	26/05/01	2,461	2,476	2,436	2,453	+32.0	+1.32	115,700	-
[2410]	26/04/30	2,411	2,421	2,398	2,421	+3.0	+0.12	38,100	-
[2410]	26/04/28	2,420	2,445	2,400	2,418	+13.0	+0.54	14,100	-
[2410]	26/04/27	2,454	2,454	2,393	2,405	-43	-1.76	28,100	-
[2410]	26/04/24	2,446	2,454	2,442	2,448	-5	-0.20	11,100	-
[2410]	26/04/23	2,452	2,455	2,435	2,453	-7	-0.28	10,300	-
[2410]	26/04/22	2,460	2,466	2,442	2,460	+1	+0.04	10,200	-
[2410]	26/04/21	2,458	2,464	2,455	2,459	+4	+0.16	6,900	-
[2410]	26/04/20	2,444	2,461	2,444	2,455	-5	-0.20	5,200	-
[2410]	26/04/17	2,440	2,469	2,440	2,460	+20	+0.82	12,300	-
[2410]	26/04/16	2,447	2,451	2,440	2,440	+2	+0.08	7,000	-
[2410]	26/04/15	2,446	2,455	2,427	2,438	+3	+0.12	12,400	-
[2410]	26/04/14	2,443	2,457	2,430	2,435	-7	-0.29	12,300	-
[2410]	26/04/13	2,456	2,460	2,442	2,442	-1	-0.04	8,400	-
[2410]	26/04/10	2,473	2,477	2,441	2,443	-30	-1.21	15,300	-
[2410]	26/04/09	2,489	2,489	2,466	2,473	-16	-0.64	7,100	-
[2410]	26/04/08	2,462	2,489	2,462	2,489	+33	+1.34	11,700	-
[2410]	26/04/07	2,460	2,462	2,445	2,456	-3	-0.12	12,000	-
[2410]	26/04/06	2,467	2,473	2,451	2,459	-7	-0.28	26,000	-
[2410]	26/04/03	2,491	2,501	2,465	2,466	-1	-0.04	22,200	-
[2410]	26/04/02	2,466	2,511	2,460	2,467	+1	+0.04	50,200	-
[2410]	26/04/01	2,444	2,474	2,426	2,466	+40	+1.65	21,600	-
[2410]	26/03/31	2,399	2,449	2,399	2,426	+7	+0.29	13,700	-
[2410]	26/03/30	2,408	2,433	2,369	2,419	-37	-1.51	30,100	-
[2410]	26/03/27	2,425	2,470	2,425	2,456	+18	+0.74	11,500	-
[2410]	26/03/26	2,454	2,463	2,422	2,438	-25	-1.02	18,200	-
[2410]	26/03/25	2,469	2,491	2,462	2,463	+40	+1.65	19,100	-
[2410]	26/03/24	2,423	2,436	2,399	2,423	+47	+1.98	22,400	-
[2410]	26/03/23	2,392	2,394	2,360	2,376	-32	-1.33	30,800	-
[2410]	26/03/19	2,454	2,455	2,408	2,408	-55	-2.23	42,000	-
[2410]	26/03/18	2,448	2,480	2,448	2,463	+9	+0.37	10,200	-
[2410]	26/03/17	2,443	2,467	2,443	2,454	+11	+0.45	12,800	-
[2410]	26/03/16	2,459	2,470	2,440	2,443	-16	-0.65	15,900	-
[2410]	26/03/13	2,465	2,480	2,452	2,459	-15	-0.61	19,600	-
[2410]	26/03/12	2,511	2,511	2,470	2,474	-39	-1.55	13,300	-
[2410]	26/03/11	2,513	2,535	2,513	2,513	+2	+0.08	13,400	-
[2410]	26/03/10	2,520	2,543	2,508	2,511	+21	+0.84	11,700	-
[2410]	26/03/09	2,451	2,491	2,437	2,490	-34	-1.35	29,400	-
[2410]	26/03/06	2,502	2,530	2,488	2,524	+23	+0.92	9,900	-
[2410]	26/03/05	2,460	2,528	2,460	2,501	+62	+2.54	22,200	-
[2410]	26/03/04	2,475	2,475	2,406	2,439	-68	-2.71	40,100	-
[2410]	26/03/03	2,543	2,543	2,507	2,507	-42	-1.65	18,900	-
[2410]	26/03/02	2,543	2,562	2,510	2,549	-20	-0.78	30,000	-
[2410]	26/02/27	2,519	2,569	2,515	2,569	+50	+1.98	31,600	-
[2410]	26/02/26	2,489	2,520	2,485	2,519	+29	+1.16	24,300	-
[2410]	26/02/25	2,440	2,490	2,440	2,490	+50	+2.05	24,700	-
[2410]	26/02/24	2,440	2,460	2,415	2,440	0	0.00	31,900	-
[2410]	26/02/20	2,465	2,473	2,440	2,440	-18	-0.73	20,600	-
[2410]	26/02/19	2,451	2,464	2,418	2,458	+24	+0.99	17,500	-
[2410]	26/02/18	2,460	2,464	2,434	2,434	0	0.00	32,900	-
[2410]	26/02/17	2,458	2,458	2,422	2,434	-28	-1.14	23,600	-
[2410]	26/02/16	2,467	2,467	2,438	2,462	+17	+0.70	20,900	-
[2410]	26/02/13	2,465	2,477	2,439	2,445	-12	-0.49	55,300	-
[2410]	26/02/12	2,439	2,458	2,439	2,457	+23	+0.94	18,300	-
[2410]	26/02/10	2,414	2,438	2,414	2,434	+25	+1.04	13,400	-
[2410]	26/02/09	2,438	2,438	2,397	2,409	+7	+0.29	22,800	-
[2410]	26/02/06	2,455	2,455	2,395	2,402	-43	-1.76	35,900	-
[2410]	26/02/05	2,409	2,445	2,409	2,445	+35	+1.45	16,800	-
[2410]	26/02/04	2,406	2,420	2,399	2,410	0	0.00	44,400	-
[2410]	26/02/03	2,407	2,419	2,400	2,410	+6	+0.25	29,900	-
[2410]	26/02/02	2,430	2,445	2,397	2,404	-43	-1.76	76,000	-
[2410]	26/01/30	2,428	2,460	2,418	2,447	+15	+0.62	19,900	-
[2410]	26/01/29	2,472	2,473	2,430	2,432	-53	-2.13	23,400	-
[2410]	26/01/28	2,485	2,485	2,457	2,485	-3	-0.12	21,100	-
[2410]	26/01/27	2,496	2,498	2,479	2,488	-8	-0.32	13,000	-
[2410]	26/01/26	2,528	2,528	2,482	2,496	-33	-1.30	22,600	-
[2410]	26/01/23	2,523	2,553	2,520	2,529	+6	+0.24	17,200	-
[2410]	26/01/22	2,500	2,529	2,492	2,523	+35	+1.41	16,100	-
[2410]	26/01/21	2,500	2,501	2,470	2,488	-24	-0.96	22,500	-
[2410]	26/01/20	2,543	2,543	2,510	2,512	-31	-1.22	13,700	-
[2410]	26/01/19	2,540	2,557	2,534	2,543	+6	+0.24	11,700	-
[2410]	26/01/16	2,559	2,559	2,537	2,537	-22	-0.86	10,800	-
[2410]	26/01/15	2,534	2,559	2,526	2,559	+14	+0.55	14,400	-
[2410]	26/01/14	2,519	2,546	2,514	2,545	+26	+1.03	12,300	-
[2410]	26/01/13	2,533	2,533	2,501	2,519	-8	-0.32	25,700	-
[2410]	26/01/09	2,491	2,535	2,490	2,527	+37	+1.49	29,600	-
[2410]	26/01/08	2,458	2,490	2,455	2,490	+37	+1.51	17,800	-
[2410]	26/01/07	2,430	2,453	2,423	2,453	+23	+0.95	14,200	-
[2410]	26/01/06	2,420	2,438	2,419	2,430	+10	+0.41	17,300	-
[2410]	26/01/05	2,459	2,465	2,420	2,420	-34	-1.39	26,400	-
[2410]	25/12/30	2,440	2,458	2,427	2,454	+14	+0.57	64,100	-
[2410]	25/12/29	2,445	2,466	2,433	2,440	0	0.00	35,500	-
[2410]	25/12/26	2,443	2,443	2,430	2,440	+13	+0.54	16,600	-
[2410]	25/12/25	2,411	2,430	2,411	2,427	+24	+1.00	17,700	-
[2410]	25/12/24	2,390	2,411	2,390	2,403	+13	+0.54	12,700	-
[2410]	25/12/23	2,364	2,420	2,364	2,390	+39	+1.66	33,900	-
[2410]	25/12/22	2,380	2,380	2,345	2,351	-7	-0.30	21,100	-
[2410]	25/12/19	2,361	2,399	2,358	2,358	-7	-0.30	15,400	-
[2410]	25/12/18	2,355	2,381	2,326	2,365	+6	+0.25	25,500	-
[2410]	25/12/17	2,351	2,359	2,330	2,359	+10	+0.43	13,600	-
[2410]	25/12/16	2,340	2,358	2,330	2,349	+6	+0.26	11,000	-
[2410]	25/12/15	2,320	2,351	2,315	2,343	+4	+0.17	21,200	-
[2410]	25/12/12	2,367	2,367	2,330	2,339	-12	-0.51	23,100	-
[2410]	25/12/11	2,378	2,381	2,346	2,351	-27	-1.14	23,600	-
[2410]	25/12/10	2,365	2,380	2,362	2,378	+12	+0.51	9,300	-
[2410]	25/12/09	2,401	2,406	2,366	2,366	-36	-1.50	15,000	-
[2410]	25/12/08	2,391	2,418	2,390	2,402	+1	+0.04	8,900	-
[2410]	25/12/05	2,402	2,413	2,383	2,401	0	0.00	15,600	-
[2410]	25/12/04	2,403	2,422	2,394	2,401	-5	-0.21	26,400	-
[2410]	25/12/03	2,450	2,450	2,401	2,406	-18	-0.74	25,200	-
[2410]	25/12/02	2,465	2,479	2,416	2,424	-40	-1.62	25,200	-
[2410]	25/12/01	2,420	2,473	2,406	2,464	+50	+2.07	44,600	-
[2410]	25/11/28	2,406	2,421	2,400	2,414	+8	+0.33	19,000	-
[2410]	25/11/27	2,380	2,406	2,380	2,406	+21	+0.88	21,700	-
[2410]	25/11/26	2,351	2,390	2,341	2,385	+50	+2.14	33,500	-
[2410]	25/11/25	2,372	2,373	2,328	2,335	-36	-1.52	27,000	-
[2410]	25/11/21	2,313	2,374	2,313	2,371	+46	+1.98	33,200	-
[2410]	25/11/20	2,297	2,325	2,278	2,325	+46	+2.02	79,000	-
[2410]	25/11/19	2,330	2,340	2,260	2,279	-47	-2.02	135,600	-
[2410]	25/11/18	2,350	2,350	2,310	2,326	-24	-1.02	28,000	-
[2410]	25/11/17	2,354	2,355	2,325	2,350	+19	+0.82	35,100	-
[2410]	25/11/14	2,342	2,389	2,328	2,331	-26	-1.10	91,900	-
[2410]	25/11/13	2,410	2,455	2,339	2,357	+47	+2.03	215,000	-
[2410]	25/11/12	2,271	2,317	2,245	2,310	+50	+2.21	86,700	-
[2410]	25/11/11	2,260	2,268	2,230	2,260	+9	+0.40	60,300	-
[2410]	25/11/10	2,217	2,259	2,202	2,251	+26	+1.17	23,600	-
[2410]	25/11/07	2,191	2,229	2,191	2,225	+2	+0.09	16,400	-
[2410]	25/11/06	2,212	2,237	2,200	2,223	+11	+0.50	30,000	-
[2410]	25/11/05	2,194	2,212	2,163	2,212	+8	+0.36	42,000	-
[2410]	25/11/04	2,187	2,220	2,161	2,204	+11	+0.50	30,000	-
[2410]	25/10/31	2,201	2,202	2,179	2,193	+10	+0.46	62,400	-
[2410]	25/10/30	2,175	2,200	2,174	2,183	+8	+0.37	21,800	-
[2410]	25/10/29	2,208	2,208	2,157	2,175	-13	-0.59	41,200	-
[2410]	25/10/28	2,194	2,199	2,147	2,188	-27	-1.22	90,500	-
[2410]	25/10/27	2,210	2,237	2,183	2,215	+1	+0.05	34,600	-
[2410]	25/10/24	2,243	2,243	2,206	2,214	-3	-0.14	23,000	-
[2410]	25/10/23	2,216	2,226	2,195	2,217	-3	-0.14	13,500	-
[2410]	25/10/22	2,181	2,220	2,180	2,220	+28	+1.28	30,900	-
[2410]	25/10/21	2,192	2,204	2,181	2,192	+3	+0.14	79,300	-
[2410]	25/10/20	2,183	2,204	2,180	2,189	+19	+0.88	28,100	-
[2410]	25/10/17	2,194	2,194	2,156	2,170	-27	-1.23	20,100	-
[2410]	25/10/16	2,173	2,207	2,172	2,197	+12	+0.55	43,600	-
[2410]	25/10/15	2,129	2,186	2,123	2,185	+72	+3.41	76,600	-
[2410]	25/10/14	2,101	2,130	2,062	2,113	-4	-0.19	113,200	-
[2410]	25/10/10	2,151	2,151	2,106	2,117	-44	-2.04	69,400	-
[2410]	25/10/09	2,177	2,188	2,156	2,161	-22	-1.01	26,900	-
[2410]	25/10/08	2,188	2,199	2,176	2,183	-5	-0.23	22,100	-
[2410]	25/10/07	2,200	2,200	2,169	2,188	-21	-0.95	43,500	-
[2410]	25/10/06	2,222	2,222	2,187	2,209	+23	+1.05	70,400	-
[2410]	25/10/03	2,175	2,215	2,173	2,186	0	0.00	49,700	-
[2410]	25/10/02	2,191	2,201	2,183	2,186	-3	-0.14	44,000	-
[2410]	25/10/01	2,198	2,198	2,150	2,189	-26	-1.17	81,200	-
[2410]	25/09/30	2,198	2,220	2,195	2,215	-10	-0.45	66,200	-
[2410]	25/09/29	2,225	2,232	2,181	2,225	-100	-4.30	196,200	-
[2410]	25/09/26	2,336	2,367	2,325	2,325	-11	-0.47	180,700	-
[2410]	25/09/25	2,346	2,349	2,318	2,336	-6	-0.26	78,200	-
[2410]	25/09/24	2,360	2,360	2,334	2,342	-18	-0.76	62,200	-
[2410]	25/09/22	2,352	2,372	2,349	2,360	+16	+0.68	38,300	-
[2410]	25/09/19	2,379	2,379	2,327	2,344	-26	-1.10	54,500	-
[2410]	25/09/18	2,381	2,381	2,357	2,370	-7	-0.29	41,900	-
[2410]	25/09/17	2,388	2,388	2,345	2,377	-11	-0.46	55,100	-
[2410]	25/09/16	2,371	2,388	2,347	2,388	+8	+0.34	57,500	-
[2410]	25/09/12	2,385	2,387	2,366	2,380	+8	+0.34	43,500	-
[2410]	25/09/11	2,390	2,390	2,360	2,372	-18	-0.75	68,300	-
[2410]	25/09/10	2,357	2,390	2,330	2,390	+19	+0.80	57,600	-
[2410]	25/09/09	2,376	2,390	2,340	2,371	+44	+1.89	66,400	-
[2410]	25/09/08	2,328	2,350	2,319	2,327	+7	+0.30	30,300	-
[2410]	25/09/05	2,315	2,345	2,309	2,320	+6	+0.26	26,800	-