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
[2872]	26/10/29	1,925	1,926	1,920	1,920	-3.0	-0.16	900	2,698,546,688
[2872]	26/10/28	1,921	1,925	1,920	1,923	+2.0	+0.10	1,300	2,702,763,008
[2872]	26/10/27	1,920	1,923	1,915	1,921	+6.0	+0.31	700	2,699,952,128
[2872]	26/10/26	1,915	1,915	1,915	1,915	0	+0.00	600	2,691,518,976
[2872]	26/10/23	1,926	1,926	1,915	1,915	-2.0	-0.10	900	2,687,501,312
[2872]	26/10/22	1,925	1,926	1,917	1,917	-8.0	-0.42	1,200	2,690,308,096
[2872]	26/10/21	1,917	1,925	1,916	1,925	+8.0	+0.42	1,500	2,701,535,488
[2872]	26/10/20	1,929	1,930	1,917	1,917	-2.0	-0.10	2,200	2,690,308,096
[2872]	26/10/19	1,905	1,920	1,905	1,919	+13.0	+0.68	1,100	2,693,114,880
[2872]	26/10/16	1,917	1,920	1,903	1,906	+4.0	+0.21	2,400	2,674,870,784
[2872]	26/10/15	1,901	1,917	1,900	1,902	-6.0	-0.31	5,100	2,669,257,216
[2872]	26/10/14	1,920	1,920	1,908	1,908	-12.0	-0.62	800	2,677,677,568
[2872]	26/10/13	1,905	1,920	1,902	1,920	+15.0	+0.79	1,500	2,694,518,272
[2872]	26/10/09	1,909	1,909	1,905	1,905	+5.0	+0.26	300	2,673,467,392
[2872]	26/10/08	1,901	1,908	1,900	1,900	-2.0	-0.11	2,000	2,666,450,432
[2872]	26/10/07	1,904	1,906	1,902	1,902	0	+0.00	900	2,669,257,216
[2872]	26/10/06	1,912	1,912	1,902	1,902	-1.0	-0.05	1,300	2,669,257,216
[2872]	26/10/05	1,915	1,918	1,903	1,903	0	+0.00	300	2,670,660,608
[2872]	26/10/02	1,907	1,907	1,903	1,903	-2.0	-0.10	1,300	2,670,660,608
[2872]	26/10/01	1,910	1,914	1,905	1,905	-6.0	-0.31	1,900	2,673,467,392
[2872]	26/09/30	1,910	1,915	1,910	1,911	-12.0	-0.62	1,300	2,681,887,744
[2872]	26/09/29	1,922	1,924	1,922	1,923	+1.0	+0.05	700	2,698,728,704
[2872]	26/09/28	1,926	1,926	1,911	1,922	-4.0	-0.21	1,100	2,697,325,312
[2872]	26/09/25	1,926	1,926	1,910	1,926	+4.0	+0.21	3,800	2,702,938,880
[2872]	26/09/24	1,923	1,924	1,921	1,922	-2.0	-0.10	1,400	2,697,325,312
[2872]	26/09/18	1,928	1,928	1,923	1,924	-4.0	-0.21	1,400	2,700,132,096
[2872]	26/09/17	1,925	1,928	1,923	1,928	+3.0	+0.16	1,800	2,705,745,664
[2872]	26/09/16	1,927	1,927	1,925	1,925	-2.0	-0.10	2,100	2,701,535,488
[2872]	26/09/15	1,931	1,931	1,927	1,927	-4.0	-0.21	1,800	2,704,342,272
[2872]	26/09/14	1,930	1,931	1,930	1,931	-1.0	-0.05	500	2,709,955,840
[2872]	26/09/11	1,926	1,934	1,925	1,932	+5.0	+0.26	1,700	2,711,359,232
[2872]	26/09/10	1,928	1,934	1,927	1,927	-1.0	-0.05	1,400	2,704,342,272
[2872]	26/09/09	1,939	1,939	1,927	1,928	0	+0.00	2,400	2,705,745,664
[2872]	26/09/08	1,929	1,931	1,928	1,928	-2.0	-0.10	2,200	2,705,745,664
[2872]	26/09/07	1,930	1,932	1,929	1,930	-2.0	-0.10	4,100	2,708,552,448
[2872]	26/09/04	1,946	1,946	1,931	1,932	-3.0	-0.16	3,700	2,711,359,232
[2872]	26/09/03	1,933	1,935	1,931	1,935	-1.0	-0.05	5,000	2,715,569,408
[2872]	26/09/02	1,941	1,943	1,934	1,936	-6.0	-0.31	6,200	2,716,972,800
[2872]	26/09/01	1,950	1,951	1,941	1,942	-9.0	-0.46	5,500	2,725,393,152
[2872]	26/08/31	1,959	1,959	1,950	1,951	-13.0	-0.66	6,600	2,738,023,680
[2872]	26/08/28	1,967	1,971	1,964	1,964	-53.0	-2.63	14,100	2,756,267,776
[2872]	26/08/27	2,010	2,017	2,008	2,017	+11.0	+0.55	6,400	2,830,647,808
[2872]	26/08/26	2,001	2,010	2,001	2,006	+6.0	+0.30	3,900	2,815,210,496
[2872]	26/08/25	2,005	2,008	2,000	2,000	0	+0.00	4,800	2,806,789,888
[2872]	26/08/24	2,007	2,009	2,000	2,000	-4.0	-0.20	4,400	2,806,789,888
[2872]	26/08/21	2,000	2,006	2,000	2,004	+5.0	+0.25	2,200	2,812,403,456
[2872]	26/08/20	2,000	2,002	1,998	1,999	0	+0.00	4,000	2,805,386,496
[2872]	26/08/19	2,000	2,000	1,996	1,999	+1.0	+0.05	3,600	2,805,386,496
[2872]	26/08/18	2,010	2,010	1,995	1,998	-2.0	-0.10	5,600	2,803,983,104
[2872]	26/08/17	2,000	2,000	1,998	2,000	0	+0.00	2,600	2,806,789,888
[2872]	26/08/14	2,000	2,002	1,998	2,000	+2.0	+0.10	4,500	2,806,789,888
[2872]	26/08/13	1,997	2,000	1,995	1,998	+2.0	+0.10	3,400	2,803,983,104
[2872]	26/08/12	1,998	1,999	1,996	1,996	+1.0	+0.05	2,600	2,801,176,320
[2872]	26/08/10	1,995	2,002	1,994	1,995	0	+0.00	3,200	2,799,772,928
[2872]	26/08/07	1,994	2,000	1,991	1,995	+5.0	+0.25	4,200	2,799,772,928
[2872]	26/08/06	1,995	1,995	1,990	1,990	0	+0.00	2,000	2,792,755,968
[2872]	26/08/05	1,993	1,998	1,990	1,990	-4.0	-0.20	4,800	2,792,755,968
[2872]	26/08/04	1,998	1,998	1,993	1,994	-4.0	-0.20	2,000	2,798,369,536
[2872]	26/08/03	1,998	1,998	1,995	1,998	+4.0	+0.20	1,900	2,803,983,104
[2872]	26/07/31	2,000	2,000	1,990	1,994	-6.0	-0.30	5,500	2,798,369,536
[2872]	26/07/30	1,992	2,010	1,991	2,000	+6.0	+0.30	3,200	2,806,789,888
[2872]	26/07/29	1,985	1,994	1,985	1,994	+9.0	+0.45	3,300	2,798,369,536
[2872]	26/07/28	1,990	1,995	1,985	1,985	0	+0.00	5,300	2,785,739,008
[2872]	26/07/27	1,995	1,995	1,950	1,985	-11.0	-0.55	11,200	2,785,739,008
[2872]	26/07/24	1,998	2,005	1,988	1,996	-4.0	-0.20	16,300	2,801,176,320
[2872]	26/07/23	2,009	2,009	2,000	2,000	+2.0	+0.10	1,200	2,806,789,888
[2872]	26/07/22	2,001	2,020	1,998	1,998	-8.0	-0.40	12,400	2,803,983,104
[2872]	26/07/21	2,000	2,010	1,998	2,006	+6.0	+0.30	5,100	2,815,210,496
[2872]	26/07/17	2,012	2,012	2,000	2,000	-12	-0.60	5,600	-
[2872]	26/07/16	2,011	2,015	2,005	2,012	+1	+0.05	2,900	-
[2872]	26/07/15	2,015	2,021	2,010	2,011	-6	-0.30	3,700	-
[2872]	26/07/14	2,015	2,017	2,005	2,017	+12	+0.60	1,700	-
[2872]	26/07/13	2,010	2,017	2,005	2,005	-1	-0.05	1,800	-
[2872]	26/07/10	2,019	2,019	2,004	2,006	+3	+0.15	1,200	-
[2872]	26/07/09	2,000	2,009	2,000	2,003	-3	-0.15	3,400	-
[2872]	26/07/08	2,019	2,030	2,006	2,006	-13	-0.64	2,500	-
[2872]	26/07/07	2,027	2,041	2,019	2,019	-8	-0.39	1,400	-
[2872]	26/07/06	2,025	2,045	2,020	2,027	+25	+1.25	3,300	-
[2872]	26/07/03	1,994	2,003	1,988	2,002	+4	+0.20	8,800	-
[2872]	26/07/02	1,995	2,010	1,995	1,998	+3	+0.15	3,300	-
[2872]	26/07/01	2,026	2,027	1,995	1,995	-10	-0.50	7,000	-
[2872]	26/06/30	2,010	2,077	2,005	2,005	-3	-0.15	2,100	-
[2872]	26/06/29	1,990	2,008	1,990	2,008	+18	+0.90	1,600	-
[2872]	26/06/26	2,032	2,032	1,990	1,990	-46	-2.26	10,600	-
[2872]	26/06/25	2,032	2,040	2,024	2,036	+5	+0.25	4,500	-
[2872]	26/06/24	2,057	2,067	2,031	2,031	－	－	1,600	-
[2872]	26/06/23	－	－	－	2,057	－	－	0	-
[2872]	26/06/22	2,070	2,078	2,045	2,057	+22	+1.08	2,100	-
[2872]	26/06/19	2,019	2,040	2,019	2,035	+2	+0.10	2,400	-
[2872]	26/06/18	2,078	2,081	2,030	2,033	-45	-2.17	11,000	-
[2872]	26/06/17	2,145	2,161	2,078	2,078	-66	-3.08	1,700	-
[2872]	26/06/16	2,140	2,144	2,101	2,144	-42	-1.92	2,100	-
[2872]	26/06/15	2,165	2,190	2,122	2,186	+26	+1.20	3,800	-
[2872]	26/06/12	2,146	2,168	2,118	2,160	+60	+2.86	1,000	-
[2872]	26/06/11	2,100	2,100	2,100	2,100	0	0.00	300	-
[2872]	26/06/10	2,088	2,100	2,034	2,100	+37	+1.79	4,100	-
[2872]	26/06/09	2,048	2,089	2,048	2,063	+27	+1.33	800	-
[2872]	26/06/08	2,073	2,091	2,032	2,036	-68	-3.23	3,000	-
[2872]	26/06/05	2,100	2,160	2,031	2,104	-35	-1.64	2,000	-
[2872]	26/06/04	2,160	2,160	2,139	2,139	-21	-0.97	2,400	-
[2872]	26/06/03	2,182	2,200	2,154	2,160	-25	-1.14	1,600	-
[2872]	26/06/02	2,200	2,200	2,185	2,185	-15	-0.68	1,100	-
[2872]	26/06/01	2,200	2,206	2,200	2,200	+1	+0.05	1,100	-
[2872]	26/05/29	2,219	2,219	2,196	2,199	-21	-0.95	1,900	-
[2872]	26/05/28	2,219	2,220	2,195	2,220	+8	+0.36	1,200	-
[2872]	26/05/27	2,189	2,217	2,189	2,212	+2	+0.09	1,400	-
[2872]	26/05/26	2,181	2,210	2,181	2,210	+29	+1.33	2,100	-
[2872]	26/05/25	2,200	2,226	2,180	2,181	-18	-0.82	2,000	-
[2872]	26/05/22	2,195	2,200	2,176	2,199	+4.0	+0.18	2,400	-
[2872]	26/05/21	2,211	2,229	2,195	2,195	-30.0	-1.35	3,300	-
[2872]	26/05/20	2,224	2,235	2,212	2,225	+1.0	+0.04	2,600	-
[2872]	26/05/19	2,186	2,224	2,184	2,224	+44.0	+2.02	11,100	-
[2872]	26/05/18	2,161	2,185	2,159	2,180	+21.0	+0.97	2,700	-
[2872]	26/05/15	2,169	2,177	2,159	2,159	-10.0	-0.46	1,900	-
[2872]	26/05/14	2,159	2,186	2,159	2,169	+10.0	+0.46	2,300	-
[2872]	26/05/13	2,155	2,159	2,155	2,159	-16.0	-0.74	1,300	-
[2872]	26/05/12	2,169	2,175	2,150	2,175	+20.0	+0.93	1,800	-
[2872]	26/05/11	2,173	2,173	2,155	2,155	+5.0	+0.23	1,600	-
[2872]	26/05/08	2,144	2,164	2,144	2,150	+14.0	+0.66	900	-
[2872]	26/05/07	2,121	2,136	2,121	2,136	+7.0	+0.33	1,200	-
[2872]	26/05/01	2,110	2,129	2,107	2,129	-4.0	-0.19	1,300	-
[2872]	26/04/30	2,168	2,168	2,133	2,133	-67.0	-3.05	1,200	-
[2872]	26/04/28	2,186	2,200	2,185	2,200	+14.0	+0.64	1,400	-
[2872]	26/04/27	2,120	2,221	2,120	2,186	+66	+3.11	2,600	-
[2872]	26/04/24	2,192	2,192	2,103	2,120	-51	-2.35	4,900	-
[2872]	26/04/23	2,215	2,220	2,171	2,171	-46	-2.07	2,500	-
[2872]	26/04/22	2,238	2,238	2,214	2,217	-22	-0.98	2,800	-
[2872]	26/04/21	2,239	2,239	2,204	2,239	+4	+0.18	3,000	-
[2872]	26/04/20	2,200	2,235	2,185	2,235	+55	+2.52	5,700	-
[2872]	26/04/17	2,165	2,180	2,160	2,180	+20	+0.93	1,700	-
[2872]	26/04/16	2,151	2,160	2,141	2,160	+10	+0.47	2,300	-
[2872]	26/04/15	2,149	2,150	2,146	2,150	+1	+0.05	2,400	-
[2872]	26/04/14	2,125	2,149	2,125	2,149	+24	+1.13	2,000	-
[2872]	26/04/13	2,124	2,147	2,081	2,125	+24	+1.14	5,200	-
[2872]	26/04/10	2,118	2,118	2,093	2,101	-16	-0.76	1,600	-
[2872]	26/04/09	2,080	2,117	2,080	2,117	+25	+1.20	3,200	-
[2872]	26/04/08	2,097	2,098	2,071	2,092	-5	-0.24	800	-
[2872]	26/04/07	2,063	2,100	2,063	2,097	+29	+1.40	2,800	-
[2872]	26/04/06	2,056	2,068	2,056	2,068	+12	+0.58	1,100	-
[2872]	26/04/03	2,035	2,057	2,030	2,056	+23	+1.13	1,600	-
[2872]	26/04/02	2,050	2,050	2,033	2,033	-15	-0.73	2,600	-
[2872]	26/04/01	2,057	2,057	2,048	2,048	-7	-0.34	400	-
[2872]	26/03/31	2,055	2,055	2,045	2,055	+5	+0.24	1,100	-
[2872]	26/03/30	2,044	2,059	2,030	2,050	-10	-0.49	1,500	-
[2872]	26/03/27	2,039	2,064	2,039	2,060	+12	+0.59	1,500	-
[2872]	26/03/26	2,044	2,048	2,026	2,048	+6	+0.29	1,800	-
[2872]	26/03/25	2,038	2,042	2,038	2,042	+5	+0.25	800	-
[2872]	26/03/24	2,021	2,042	2,021	2,037	+16	+0.79	1,100	-
[2872]	26/03/23	2,023	2,025	2,020	2,021	-10	-0.49	2,500	-
[2872]	26/03/19	2,029	2,041	2,029	2,031	+2	+0.10	1,500	-
[2872]	26/03/18	2,031	2,031	2,029	2,029	-5	-0.25	200	-
[2872]	26/03/17	2,065	2,065	2,005	2,034	+19	+0.94	4,300	-
[2872]	26/03/16	2,020	2,029	2,005	2,015	-24	-1.18	1,400	-
[2872]	26/03/13	2,025	2,039	2,017	2,039	+7	+0.34	1,100	-
[2872]	26/03/12	2,040	2,050	2,032	2,032	-4	-0.20	800	-
[2872]	26/03/11	2,036	2,040	2,036	2,036	+22	+1.09	900	-
[2872]	26/03/10	2,042	2,042	2,003	2,014	-28	-1.37	2,100	-
[2872]	26/03/09	2,027	2,042	1,999	2,042	-6	-0.29	4,800	-
[2872]	26/03/06	2,050	2,055	2,045	2,048	0	0.00	1,700	-
[2872]	26/03/05	2,050	2,050	2,048	2,048	+6	+0.29	1,000	-
[2872]	26/03/04	2,069	2,069	2,041	2,042	-32	-1.54	2,400	-
[2872]	26/03/03	2,086	2,089	2,074	2,074	+1	+0.05	1,600	-
[2872]	26/03/02	2,080	2,080	2,073	2,073	+1	+0.05	2,100	-
[2872]	26/02/27	2,065	2,072	2,050	2,072	+11	+0.53	2,300	-
[2872]	26/02/26	2,070	2,088	2,061	2,061	+10	+0.49	1,700	-
[2872]	26/02/25	2,069	2,070	2,050	2,051	+11	+0.54	2,800	-
[2872]	26/02/24	2,050	2,050	2,020	2,040	-15	-0.73	4,900	-
[2872]	26/02/20	2,070	2,070	2,046	2,055	-12	-0.58	5,100	-
[2872]	26/02/19	2,079	2,080	2,065	2,067	-13	-0.63	1,800	-
[2872]	26/02/18	2,085	2,093	2,079	2,080	-14	-0.67	1,900	-
[2872]	26/02/17	2,100	2,100	2,045	2,094	-6	-0.29	2,000	-
[2872]	26/02/16	2,099	2,110	2,050	2,100	+17	+0.82	3,700	-
[2872]	26/02/13	2,085	2,085	2,080	2,083	+5	+0.24	1,400	-
[2872]	26/02/12	2,080	2,080	2,059	2,078	+10	+0.48	1,600	-
[2872]	26/02/10	2,074	2,078	2,067	2,068	+10	+0.49	1,300	-
[2872]	26/02/09	2,070	2,072	2,058	2,058	+1	+0.05	600	-
[2872]	26/02/06	2,060	2,067	2,054	2,057	-3	-0.15	1,200	-
[2872]	26/02/05	2,061	2,061	2,060	2,060	-7	-0.34	400	-
[2872]	26/02/04	2,067	2,072	2,067	2,067	0	0.00	1,400	-
[2872]	26/02/03	2,059	2,067	2,056	2,067	+13	+0.63	1,000	-
[2872]	26/02/02	2,059	2,059	2,040	2,054	+20	+0.98	1,600	-
[2872]	26/01/30	2,032	2,043	2,032	2,034	-10	-0.49	800	-
[2872]	26/01/29	2,025	2,044	2,025	2,044	-1	-0.05	1,000	-
[2872]	26/01/28	2,039	2,045	2,039	2,045	+6	+0.29	500	-
[2872]	26/01/27	2,039	2,039	2,033	2,039	-1	-0.05	1,400	-
[2872]	26/01/26	2,045	2,046	2,036	2,040	-7	-0.34	1,900	-
[2872]	26/01/23	2,044	2,047	2,044	2,047	+5	+0.24	1,300	-
[2872]	26/01/22	2,032	2,047	2,031	2,042	-2	-0.10	1,400	-
[2872]	26/01/21	2,030	2,044	2,030	2,044	+16	+0.79	1,200	-
[2872]	26/01/20	2,019	2,028	2,016	2,028	+18	+0.90	1,000	-
[2872]	26/01/19	2,008	2,010	2,003	2,010	0	0.00	1,100	-
[2872]	26/01/16	2,025	2,025	2,003	2,010	-15	-0.74	1,300	-
[2872]	26/01/15	2,006	2,032	2,006	2,025	+19	+0.95	900	-
[2872]	26/01/14	2,006	2,007	1,995	2,006	+2	+0.10	3,300	-
[2872]	26/01/13	2,005	2,013	2,003	2,004	-49	-2.39	7,400	-
[2872]	26/01/09	2,051	2,070	2,051	2,053	-17	-0.82	3,900	-
[2872]	26/01/08	2,072	2,075	2,036	2,070	+4	+0.19	2,300	-
[2872]	26/01/07	2,075	2,078	2,055	2,066	-9	-0.43	1,400	-
[2872]	26/01/06	2,077	2,080	2,053	2,075	-2	-0.10	2,300	-
[2872]	26/01/05	2,041	2,077	2,041	2,077	+54	+2.67	3,700	-
[2872]	25/12/30	2,004	2,023	2,004	2,023	+19	+0.95	2,400	-
[2872]	25/12/29	1,987	2,004	1,983	2,004	+13	+0.65	1,900	-
[2872]	25/12/26	1,993	1,997	1,972	1,991	-2	-0.10	3,100	-
[2872]	25/12/25	1,992	2,009	1,981	1,993	+19	+0.96	3,900	-
[2872]	25/12/24	1,996	1,996	1,974	1,974	-15	-0.75	2,100	-
[2872]	25/12/23	1,971	1,989	1,971	1,989	-3	-0.15	3,600	-
[2872]	25/12/22	1,980	2,001	1,980	1,992	+13	+0.66	5,800	-
[2872]	25/12/19	1,975	1,990	1,967	1,979	+12	+0.61	1,900	-
[2872]	25/12/18	1,965	1,986	1,957	1,967	+7	+0.36	3,200	-
[2872]	25/12/17	1,952	1,960	1,952	1,960	+1	+0.05	1,900	-
[2872]	25/12/16	1,953	1,959	1,946	1,959	+1	+0.05	1,300	-
[2872]	25/12/15	1,945	1,960	1,945	1,958	+15	+0.77	1,300	-
[2872]	25/12/12	1,945	1,947	1,943	1,943	-4	-0.21	800	-
[2872]	25/12/11	1,946	1,950	1,944	1,947	+1	+0.05	1,700	-
[2872]	25/12/10	1,944	1,947	1,944	1,946	+2	+0.10	1,800	-
[2872]	25/12/09	1,948	1,948	1,940	1,944	-4	-0.21	1,500	-
[2872]	25/12/08	1,947	1,948	1,939	1,948	+5	+0.26	2,000	-
[2872]	25/12/05	1,947	1,947	1,942	1,943	-2	-0.10	1,000	-
[2872]	25/12/04	1,947	1,948	1,945	1,945	-3	-0.15	1,200	-
[2872]	25/12/03	1,948	1,948	1,939	1,948	+3	+0.15	600	-
[2872]	25/12/02	1,950	1,950	1,940	1,945	-5	-0.26	1,200	-
[2872]	25/12/01	1,953	1,953	1,940	1,950	-4	-0.20	3,600	-
[2872]	25/11/28	1,950	1,954	1,941	1,954	+4	+0.21	1,200	-
[2872]	25/11/27	1,951	1,951	1,940	1,950	+10	+0.52	1,300	-
[2872]	25/11/26	1,929	1,940	1,929	1,940	+9	+0.47	600	-
[2872]	25/11/25	1,925	1,931	1,925	1,931	+7	+0.36	1,100	-
[2872]	25/11/21	1,925	1,940	1,924	1,924	-21	-1.08	1,400	-
[2872]	25/11/20	1,927	1,949	1,927	1,945	+22	+1.14	700	-
[2872]	25/11/19	1,927	1,935	1,923	1,923	0	0.00	2,600	-
[2872]	25/11/18	1,941	1,948	1,923	1,923	-19	-0.98	5,600	-
[2872]	25/11/17	1,948	1,950	1,940	1,942	-6	-0.31	3,700	-
[2872]	25/11/14	1,948	1,948	1,946	1,948	+7	+0.36	300	-
[2872]	25/11/13	1,941	1,950	1,940	1,941	0	0.00	1,500	-
[2872]	25/11/12	1,950	1,950	1,940	1,941	-9	-0.46	600	-
[2872]	25/11/11	1,947	1,950	1,946	1,950	+10	+0.52	5,600	-
[2872]	25/11/10	1,940	1,948	1,935	1,940	-6	-0.31	1,000	-
[2872]	25/11/07	1,946	1,946	1,946	1,946	-2	-0.10	300	-
[2872]	25/11/06	1,936	1,950	1,936	1,948	+7	+0.36	1,200	-
[2872]	25/11/05	1,923	1,941	1,923	1,941	+18	+0.94	1,200	-
[2872]	25/11/04	1,935	1,940	1,923	1,923	-12	-0.62	3,400	-
[2872]	25/10/31	1,950	1,950	1,935	1,935	-10	-0.51	1,600	-
[2872]	25/10/30	1,950	1,950	1,945	1,945	-5	-0.26	1,600	-
[2872]	25/10/29	1,977	1,977	1,950	1,950	-11	-0.56	2,100	-
[2872]	25/10/28	1,971	1,971	1,961	1,961	-10	-0.51	1,800	-
[2872]	25/10/27	1,973	1,973	1,967	1,971	0	0.00	1,400	-
[2872]	25/10/24	1,995	1,995	1,945	1,971	+1	+0.05	6,200	-
[2872]	25/10/23	1,935	1,970	1,931	1,970	+29	+1.49	4,100	-
[2872]	25/10/22	1,945	1,957	1,933	1,941	+7	+0.36	2,200	-
[2872]	25/10/21	1,934	1,949	1,934	1,934	-1	-0.05	3,200	-
[2872]	25/10/20	1,942	1,987	1,930	1,935	-11	-0.57	7,800	-
[2872]	25/10/17	1,950	1,950	1,936	1,946	-8	-0.41	4,700	-
[2872]	25/10/16	1,991	1,991	1,950	1,954	-41	-2.06	8,500	-
[2872]	25/10/15	2,058	2,058	1,992	1,995	-77	-3.72	16,700	-
[2872]	25/10/14	2,083	2,087	2,056	2,072	-25	-1.19	5,000	-
[2872]	25/10/10	2,090	2,097	2,074	2,097	-4	-0.19	3,600	-
[2872]	25/10/09	2,099	2,113	2,097	2,101	+18	+0.86	4,100	-
[2872]	25/10/08	2,076	2,096	2,076	2,083	+7	+0.34	1,200	-
[2872]	25/10/07	2,107	2,107	2,076	2,076	-16	-0.76	2,700	-
[2872]	25/10/06	2,089	2,105	2,082	2,092	+23	+1.11	4,600	-
[2872]	25/10/03	2,057	2,074	2,057	2,069	+10	+0.49	2,000	-
[2872]	25/10/02	2,055	2,089	2,055	2,059	+9	+0.44	1,300	-
[2872]	25/10/01	2,092	2,092	2,043	2,050	-50	-2.38	2,400	-
[2872]	25/09/30	2,068	2,100	2,068	2,100	+50	+2.44	6,000	-
[2872]	25/09/29	2,042	2,051	2,042	2,050	0	0.00	4,300	-
[2872]	25/09/26	2,059	2,066	2,050	2,050	-9	-0.44	4,100	-
[2872]	25/09/25	2,058	2,059	2,057	2,059	+16	+0.78	1,600	-
[2872]	25/09/24	2,055	2,059	2,043	2,043	-10	-0.49	1,600	-
[2872]	25/09/22	2,053	2,054	2,048	2,053	0	0.00	2,900	-
[2872]	25/09/19	2,064	2,067	2,051	2,053	-4	-0.19	1,600	-
[2872]	25/09/18	2,068	2,068	2,055	2,057	-8	-0.39	1,800	-
[2872]	25/09/17	2,069	2,069	2,055	2,065	-6	-0.29	800	-
[2872]	25/09/16	2,050	2,071	2,050	2,071	+21	+1.02	700	-
[2872]	25/09/12	2,052	2,052	2,050	2,050	-3	-0.15	1,200	-
[2872]	25/09/11	2,053	2,058	2,050	2,053	0	0.00	1,200	-
[2872]	25/09/10	2,078	2,092	2,053	2,053	-22	-1.06	2,300	-
[2872]	25/09/09	2,051	2,079	2,051	2,075	+25	+1.22	2,900	-
[2872]	25/09/08	2,059	2,069	2,034	2,050	-14	-0.68	5,500	-
[2872]	25/09/05	2,114	2,117	2,063	2,064	-54	-2.55	12,600	-