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
[2907]	26/10/29	1,470	1,470	1,460	1,460	-10.0	-0.68	7,900	10,928,752,640
[2907]	26/10/28	1,475	1,475	1,470	1,470	-5.0	-0.34	7,000	11,003,607,040
[2907]	26/10/27	1,471	1,475	1,470	1,475	+4.0	+0.27	1,000	11,041,034,240
[2907]	26/10/26	1,470	1,471	1,470	1,471	0	+0.00	2,500	11,011,092,480
[2907]	26/10/23	1,471	1,471	1,470	1,471	0	+0.00	1,800	11,011,092,480
[2907]	26/10/22	1,478	1,478	1,471	1,471	-8.0	-0.54	2,000	11,011,092,480
[2907]	26/10/21	1,480	1,492	1,479	1,479	-1.0	-0.07	1,100	11,070,976,000
[2907]	26/10/20	1,475	1,496	1,475	1,480	+5.0	+0.34	1,000	11,078,461,440
[2907]	26/10/19	1,479	1,479	1,474	1,475	-4.0	-0.27	600	11,041,034,240
[2907]	26/10/16	1,479	1,479	1,470	1,479	0	+0.00	500	11,070,976,000
[2907]	26/10/15	1,472	1,479	1,461	1,479	+7.0	+0.48	2,300	11,070,976,000
[2907]	26/10/14	1,481	1,485	1,462	1,472	-9.0	-0.61	2,200	11,018,577,920
[2907]	26/10/13	1,489	1,490	1,481	1,481	-9.0	-0.60	1,200	11,085,946,880
[2907]	26/10/09	1,460	1,494	1,460	1,490	+31.0	+2.12	3,900	11,153,315,840
[2907]	26/10/08	1,468	1,468	1,454	1,459	-9.0	-0.61	1,900	10,921,267,200
[2907]	26/10/07	1,485	1,485	1,468	1,468	-17.0	-1.14	2,100	10,988,636,160
[2907]	26/10/06	1,493	1,493	1,480	1,485	-9.0	-0.60	4,100	11,115,888,640
[2907]	26/10/05	1,507	1,515	1,493	1,494	-10.0	-0.66	4,700	11,183,257,600
[2907]	26/10/02	1,521	1,521	1,504	1,504	-17.0	-1.12	2,100	11,258,112,000
[2907]	26/10/01	1,530	1,530	1,521	1,521	-9.0	-0.59	1,500	11,385,364,480
[2907]	26/09/30	1,535	1,545	1,530	1,530	-9.0	-0.58	1,600	11,452,733,440
[2907]	26/09/29	1,550	1,550	1,530	1,539	-11.0	-0.71	2,900	11,520,103,424
[2907]	26/09/28	1,570	1,575	1,550	1,550	-20.0	-1.27	10,100	11,602,443,264
[2907]	26/09/25	1,560	1,592	1,530	1,570	+10.0	+0.64	6,800	11,752,152,064
[2907]	26/09/24	1,550	1,566	1,550	1,560	+10.0	+0.65	5,100	11,677,297,664
[2907]	26/09/18	1,540	1,565	1,540	1,550	+10.0	+0.65	4,900	11,602,443,264
[2907]	26/09/17	1,530	1,540	1,523	1,540	+10.0	+0.65	2,600	11,527,588,864
[2907]	26/09/16	1,530	1,540	1,530	1,530	+4.0	+0.26	800	11,452,733,440
[2907]	26/09/15	1,534	1,540	1,525	1,526	-8.0	-0.52	2,100	11,422,791,680
[2907]	26/09/14	1,533	1,540	1,530	1,534	-5.0	-0.32	1,700	11,482,675,200
[2907]	26/09/11	1,538	1,539	1,531	1,539	0	+0.00	900	11,520,103,424
[2907]	26/09/10	1,529	1,540	1,529	1,539	-1.0	-0.06	2,700	11,520,103,424
[2907]	26/09/09	1,535	1,540	1,532	1,540	+5.0	+0.33	1,700	11,527,588,864
[2907]	26/09/08	1,526	1,535	1,525	1,535	+7.0	+0.46	1,300	11,490,160,640
[2907]	26/09/07	1,538	1,539	1,528	1,528	-3.0	-0.20	2,200	11,437,762,560
[2907]	26/09/04	1,530	1,540	1,530	1,531	+1.0	+0.07	800	11,460,218,880
[2907]	26/09/03	1,538	1,540	1,530	1,530	-2.0	-0.13	2,000	11,452,733,440
[2907]	26/09/02	1,529	1,535	1,528	1,532	+2.0	+0.13	1,600	11,467,704,320
[2907]	26/09/01	1,530	1,533	1,530	1,530	+4.0	+0.26	900	11,452,733,440
[2907]	26/08/31	1,538	1,538	1,526	1,526	-6.0	-0.39	1,800	11,422,791,680
[2907]	26/08/28	1,532	1,541	1,532	1,532	+2.0	+0.13	1,300	11,467,704,320
[2907]	26/08/27	1,544	1,544	1,530	1,530	-12.0	-0.78	800	11,452,733,440
[2907]	26/08/26	1,533	1,542	1,530	1,542	+9.0	+0.59	1,300	11,542,559,744
[2907]	26/08/25	1,540	1,543	1,531	1,533	-7.0	-0.45	4,800	11,475,189,760
[2907]	26/08/24	1,519	1,540	1,519	1,540	+21.0	+1.38	4,200	11,527,588,864
[2907]	26/08/21	1,524	1,524	1,507	1,519	+10.0	+0.66	2,200	11,370,393,600
[2907]	26/08/20	1,505	1,509	1,505	1,509	-1.0	-0.07	1,300	11,295,539,200
[2907]	26/08/19	1,522	1,522	1,510	1,510	-10.0	-0.66	1,500	11,303,024,640
[2907]	26/08/18	1,519	1,521	1,513	1,520	+1.0	+0.07	2,900	11,377,879,040
[2907]	26/08/17	1,523	1,523	1,515	1,519	-4.0	-0.26	3,100	11,370,393,600
[2907]	26/08/14	1,518	1,539	1,515	1,523	+5.0	+0.33	2,000	11,400,335,360
[2907]	26/08/13	1,507	1,531	1,507	1,518	+12.0	+0.80	2,800	11,362,908,160
[2907]	26/08/12	1,522	1,522	1,505	1,506	-10.0	-0.66	3,700	11,273,082,880
[2907]	26/08/10	1,523	1,526	1,503	1,516	-7.0	-0.46	4,500	11,347,937,280
[2907]	26/08/07	1,526	1,526	1,516	1,523	+7.0	+0.46	2,800	11,400,335,360
[2907]	26/08/06	1,515	1,526	1,515	1,516	+1.0	+0.07	4,100	11,347,937,280
[2907]	26/08/05	1,511	1,521	1,511	1,515	-4.0	-0.26	1,500	11,340,451,840
[2907]	26/08/04	1,545	1,545	1,500	1,519	-26.0	-1.68	8,700	11,370,393,600
[2907]	26/08/03	1,550	1,570	1,535	1,545	-9.0	-0.58	6,700	11,565,016,064
[2907]	26/07/31	1,532	1,577	1,524	1,554	+20.0	+1.30	3,400	11,632,385,024
[2907]	26/07/30	1,525	1,536	1,525	1,534	+10.0	+0.66	3,100	11,482,675,200
[2907]	26/07/29	1,506	1,537	1,506	1,524	+6.0	+0.40	2,100	11,407,820,800
[2907]	26/07/28	1,518	1,518	1,503	1,518	0	+0.00	1,300	11,362,908,160
[2907]	26/07/27	1,536	1,536	1,518	1,518	-28.0	-1.81	3,400	11,362,908,160
[2907]	26/07/24	1,525	1,546	1,506	1,546	+21.0	+1.38	3,800	11,572,501,504
[2907]	26/07/23	1,520	1,545	1,517	1,525	-6.0	-0.39	4,700	11,415,306,240
[2907]	26/07/22	1,563	1,563	1,512	1,531	-31.0	-1.98	5,700	11,460,218,880
[2907]	26/07/21	1,502	1,569	1,500	1,562	+82.0	+5.54	6,400	11,692,268,544
[2907]	26/07/17	1,542	1,542	1,462	1,480	-68	-4.39	11,700	-
[2907]	26/07/16	1,555	1,555	1,547	1,548	-22	-1.40	4,300	-
[2907]	26/07/15	1,550	1,610	1,550	1,570	+20	+1.29	13,900	-
[2907]	26/07/14	1,556	1,590	1,544	1,550	-6	-0.39	5,000	-
[2907]	26/07/13	1,650	1,650	1,556	1,556	-111	-6.66	9,300	-
[2907]	26/07/10	1,648	1,690	1,630	1,667	+38	+2.33	32,300	-
[2907]	26/07/09	1,595	1,631	1,584	1,629	+55	+3.49	6,100	-
[2907]	26/07/08	1,542	1,600	1,540	1,574	+33	+2.14	4,900	-
[2907]	26/07/07	1,602	1,610	1,541	1,541	-49	-3.08	6,900	-
[2907]	26/07/06	1,567	1,615	1,566	1,590	+24	+1.53	9,900	-
[2907]	26/07/03	1,550	1,569	1,541	1,566	+17	+1.10	7,000	-
[2907]	26/07/02	1,522	1,549	1,511	1,549	+44	+2.92	5,500	-
[2907]	26/07/01	1,500	1,517	1,500	1,505	+13	+0.87	2,700	-
[2907]	26/06/30	1,488	1,492	1,474	1,492	+4	+0.27	5,000	-
[2907]	26/06/29	1,445	1,488	1,445	1,488	+43	+2.98	1,900	-
[2907]	26/06/26	1,445	1,447	1,436	1,445	0	0.00	2,100	-
[2907]	26/06/25	1,428	1,445	1,428	1,445	+19	+1.33	2,000	-
[2907]	26/06/24	1,420	1,426	1,420	1,426	+7	+0.49	1,200	-
[2907]	26/06/23	1,423	1,427	1,414	1,419	-1	-0.07	3,100	-
[2907]	26/06/22	1,420	1,420	1,411	1,420	+10	+0.71	1,400	-
[2907]	26/06/19	1,409	1,410	1,404	1,410	-6	-0.42	900	-
[2907]	26/06/18	1,380	1,416	1,380	1,416	+37	+2.68	5,400	-
[2907]	26/06/17	1,391	1,391	1,373	1,379	-6	-0.43	2,800	-
[2907]	26/06/16	1,394	1,394	1,384	1,385	-8	-0.57	1,900	-
[2907]	26/06/15	1,374	1,398	1,374	1,393	+18	+1.31	3,000	-
[2907]	26/06/12	1,370	1,375	1,370	1,375	+6	+0.44	500	-
[2907]	26/06/11	1,370	1,374	1,369	1,369	-8	-0.58	2,400	-
[2907]	26/06/10	1,379	1,386	1,364	1,377	-3	-0.22	9,700	-
[2907]	26/06/09	1,380	1,380	1,368	1,380	+12	+0.88	1,200	-
[2907]	26/06/08	1,373	1,374	1,368	1,368	+4	+0.29	1,600	-
[2907]	26/06/05	1,360	1,370	1,360	1,364	+2	+0.15	2,000	-
[2907]	26/06/04	1,367	1,367	1,359	1,362	-1	-0.07	2,200	-
[2907]	26/06/03	1,369	1,369	1,363	1,363	-6	-0.44	900	-
[2907]	26/06/02	1,362	1,369	1,360	1,369	+7	+0.51	4,300	-
[2907]	26/06/01	1,369	1,369	1,358	1,362	-7	-0.51	3,000	-
[2907]	26/05/29	1,360	1,369	1,357	1,369	-1	-0.07	1,100	-
[2907]	26/05/28	1,369	1,370	1,352	1,370	+13	+0.96	1,300	-
[2907]	26/05/27	1,355	1,370	1,355	1,357	-13	-0.95	1,700	-
[2907]	26/05/26	1,352	1,371	1,352	1,370	+20	+1.48	1,600	-
[2907]	26/05/25	1,355	1,365	1,350	1,350	-5	-0.37	2,800	-
[2907]	26/05/22	1,355	1,363	1,345	1,355	0	+0.00	1,600	-
[2907]	26/05/21	1,355	1,373	1,353	1,355	0	+0.00	1,700	-
[2907]	26/05/20	1,358	1,358	1,340	1,355	+15.0	+1.12	1,300	-
[2907]	26/05/19	1,346	1,372	1,340	1,340	-6.0	-0.45	2,500	-
[2907]	26/05/18	1,347	1,364	1,345	1,346	0	+0.00	2,500	-
[2907]	26/05/15	1,370	1,370	1,340	1,346	+40.0	+3.06	6,400	-
[2907]	26/05/14	1,349	1,370	1,306	1,306	-61.0	-4.46	5,300	-
[2907]	26/05/13	1,362	1,370	1,350	1,367	+5.0	+0.37	2,300	-
[2907]	26/05/12	1,371	1,374	1,362	1,362	-9.0	-0.66	900	-
[2907]	26/05/11	1,345	1,378	1,345	1,371	+30.0	+2.24	4,700	-
[2907]	26/05/08	1,351	1,351	1,338	1,341	-10.0	-0.74	4,100	-
[2907]	26/05/07	1,377	1,386	1,351	1,351	+21.0	+1.58	8,500	-
[2907]	26/05/01	1,326	1,332	1,326	1,330	+10.0	+0.76	800	-
[2907]	26/04/30	1,326	1,326	1,315	1,320	-8.0	-0.60	8,800	-
[2907]	26/04/28	1,310	1,339	1,307	1,328	+17.0	+1.30	3,300	-
[2907]	26/04/27	1,339	1,339	1,311	1,311	-35	-2.60	3,100	-
[2907]	26/04/24	1,347	1,372	1,309	1,346	+7	+0.52	5,700	-
[2907]	26/04/23	1,310	1,339	1,303	1,339	+27	+2.06	2,100	-
[2907]	26/04/22	1,334	1,334	1,303	1,312	-25	-1.87	3,800	-
[2907]	26/04/21	1,345	1,345	1,316	1,337	-9	-0.67	3,400	-
[2907]	26/04/20	1,350	1,350	1,342	1,346	-2	-0.15	1,700	-
[2907]	26/04/17	1,351	1,351	1,341	1,348	-7	-0.52	3,600	-
[2907]	26/04/16	1,357	1,372	1,355	1,355	-2	-0.15	1,600	-
[2907]	26/04/15	1,359	1,373	1,356	1,357	-4	-0.29	2,200	-
[2907]	26/04/14	1,380	1,380	1,355	1,361	-19	-1.38	3,000	-
[2907]	26/04/13	1,377	1,381	1,371	1,380	+3	+0.22	900	-
[2907]	26/04/10	1,372	1,385	1,372	1,377	+5	+0.36	2,200	-
[2907]	26/04/09	1,385	1,385	1,370	1,372	-4	-0.29	1,900	-
[2907]	26/04/08	1,386	1,388	1,376	1,376	0	0.00	2,000	-
[2907]	26/04/07	1,389	1,389	1,371	1,376	-15	-1.08	2,100	-
[2907]	26/04/06	1,395	1,395	1,380	1,391	-7	-0.50	2,300	-
[2907]	26/04/03	1,385	1,404	1,385	1,398	+17	+1.23	2,200	-
[2907]	26/04/02	1,399	1,399	1,373	1,381	+4	+0.29	3,600	-
[2907]	26/04/01	1,403	1,415	1,372	1,377	-22	-1.57	4,200	-
[2907]	26/03/31	1,419	1,419	1,399	1,399	-26	-1.82	5,300	-
[2907]	26/03/30	1,443	1,443	1,401	1,425	-83	-5.50	5,800	-
[2907]	26/03/27	1,500	1,508	1,493	1,508	+8	+0.53	10,300	-
[2907]	26/03/26	1,485	1,500	1,469	1,500	+21	+1.42	6,300	-
[2907]	26/03/25	1,454	1,480	1,454	1,479	+25	+1.72	4,000	-
[2907]	26/03/24	1,470	1,488	1,454	1,454	-6	-0.41	2,000	-
[2907]	26/03/23	1,468	1,475	1,460	1,460	-8	-0.54	3,900	-
[2907]	26/03/19	1,472	1,473	1,468	1,468	-4	-0.27	1,700	-
[2907]	26/03/18	1,478	1,478	1,470	1,472	-1	-0.07	2,300	-
[2907]	26/03/17	1,461	1,483	1,461	1,473	+14	+0.96	2,700	-
[2907]	26/03/16	1,454	1,463	1,454	1,459	+5	+0.34	2,500	-
[2907]	26/03/13	1,456	1,462	1,450	1,454	-8	-0.55	3,300	-
[2907]	26/03/12	1,463	1,463	1,456	1,462	+6	+0.41	1,600	-
[2907]	26/03/11	1,463	1,463	1,456	1,456	-7	-0.48	2,500	-
[2907]	26/03/10	1,450	1,463	1,448	1,463	+2	+0.14	6,200	-
[2907]	26/03/09	1,464	1,464	1,435	1,461	-7	-0.48	9,000	-
[2907]	26/03/06	1,463	1,470	1,461	1,468	+2	+0.14	3,700	-
[2907]	26/03/05	1,477	1,477	1,453	1,466	+25	+1.73	5,400	-
[2907]	26/03/04	1,495	1,495	1,430	1,441	-54	-3.61	11,200	-
[2907]	26/03/03	1,510	1,523	1,478	1,495	+15	+1.01	12,000	-
[2907]	26/03/02	1,465	1,507	1,465	1,480	+15	+1.02	7,800	-
[2907]	26/02/27	1,430	1,465	1,421	1,465	+45	+3.17	8,900	-
[2907]	26/02/26	1,429	1,432	1,420	1,420	-5	-0.35	8,500	-
[2907]	26/02/25	1,430	1,430	1,415	1,425	+10	+0.71	6,700	-
[2907]	26/02/24	1,399	1,415	1,399	1,415	+30	+2.17	9,200	-
[2907]	26/02/20	1,391	1,391	1,372	1,385	-6	-0.43	3,800	-
[2907]	26/02/19	1,387	1,391	1,383	1,391	+6	+0.43	3,200	-
[2907]	26/02/18	1,388	1,388	1,369	1,385	+1	+0.07	3,300	-
[2907]	26/02/17	1,390	1,390	1,381	1,384	-6	-0.43	2,500	-
[2907]	26/02/16	1,384	1,391	1,381	1,390	+6	+0.43	3,600	-
[2907]	26/02/13	1,388	1,388	1,381	1,384	-3	-0.22	1,800	-
[2907]	26/02/12	1,390	1,390	1,381	1,387	-3	-0.22	2,000	-
[2907]	26/02/10	1,371	1,390	1,371	1,390	+21	+1.53	5,800	-
[2907]	26/02/09	1,369	1,370	1,361	1,369	+18	+1.33	3,100	-
[2907]	26/02/06	1,348	1,358	1,348	1,351	+1	+0.07	1,700	-
[2907]	26/02/05	1,352	1,352	1,345	1,350	0	0.00	2,000	-
[2907]	26/02/04	1,351	1,353	1,332	1,350	-2	-0.15	2,200	-
[2907]	26/02/03	1,343	1,352	1,336	1,352	-11	-0.81	8,900	-
[2907]	26/02/02	1,334	1,363	1,334	1,363	+23	+1.72	4,100	-
[2907]	26/01/30	1,333	1,340	1,333	1,340	+7	+0.53	1,700	-
[2907]	26/01/29	1,344	1,344	1,331	1,333	-19	-1.41	3,400	-
[2907]	26/01/28	1,350	1,355	1,345	1,352	+1	+0.07	2,900	-
[2907]	26/01/27	1,358	1,367	1,343	1,351	-8	-0.59	3,500	-
[2907]	26/01/26	1,362	1,373	1,358	1,359	-2	-0.15	3,200	-
[2907]	26/01/23	1,374	1,374	1,361	1,361	-13	-0.95	3,300	-
[2907]	26/01/22	1,370	1,374	1,355	1,374	+5	+0.37	3,500	-
[2907]	26/01/21	1,355	1,369	1,350	1,369	+13	+0.96	1,700	-
[2907]	26/01/20	1,362	1,374	1,356	1,356	+3	+0.22	5,100	-
[2907]	26/01/19	1,345	1,354	1,338	1,353	+11	+0.82	2,800	-
[2907]	26/01/16	1,342	1,342	1,336	1,342	+1	+0.07	1,200	-
[2907]	26/01/15	1,340	1,344	1,336	1,341	+8	+0.60	3,000	-
[2907]	26/01/14	1,338	1,338	1,330	1,333	+1	+0.08	7,000	-
[2907]	26/01/13	1,339	1,341	1,331	1,332	-6	-0.45	4,500	-
[2907]	26/01/09	1,340	1,343	1,331	1,338	-4	-0.30	4,700	-
[2907]	26/01/08	1,330	1,345	1,330	1,342	+13	+0.98	6,000	-
[2907]	26/01/07	1,318	1,349	1,318	1,329	+9	+0.68	5,700	-
[2907]	26/01/06	1,311	1,320	1,302	1,320	+5	+0.38	5,400	-
[2907]	26/01/05	1,338	1,338	1,300	1,315	-23	-1.72	6,800	-
[2907]	25/12/30	1,350	1,350	1,325	1,338	-7	-0.52	4,400	-
[2907]	25/12/29	1,333	1,360	1,312	1,345	+25	+1.89	13,000	-
[2907]	25/12/26	1,279	1,320	1,274	1,320	+64	+5.10	8,600	-
[2907]	25/12/25	1,255	1,263	1,255	1,256	+1	+0.08	3,000	-
[2907]	25/12/24	1,254	1,255	1,251	1,255	+1	+0.08	1,700	-
[2907]	25/12/23	1,255	1,255	1,250	1,254	-1	-0.08	2,000	-
[2907]	25/12/22	1,252	1,255	1,249	1,255	+3	+0.24	3,200	-
[2907]	25/12/19	1,252	1,253	1,252	1,252	+1	+0.08	1,200	-
[2907]	25/12/18	1,246	1,252	1,246	1,251	+5	+0.40	2,200	-
[2907]	25/12/17	1,245	1,247	1,240	1,246	-1	-0.08	1,900	-
[2907]	25/12/16	1,256	1,256	1,247	1,247	-6	-0.48	1,800	-
[2907]	25/12/15	1,250	1,256	1,241	1,253	+12	+0.97	7,000	-
[2907]	25/12/12	1,240	1,245	1,239	1,241	+1	+0.08	2,400	-
[2907]	25/12/11	1,245	1,247	1,239	1,240	0	0.00	2,400	-
[2907]	25/12/10	1,245	1,245	1,240	1,240	-3	-0.24	3,100	-
[2907]	25/12/09	1,242	1,244	1,240	1,243	+3	+0.24	1,600	-
[2907]	25/12/08	1,245	1,245	1,240	1,240	-7	-0.56	1,900	-
[2907]	25/12/05	1,246	1,247	1,242	1,247	+4	+0.32	1,400	-
[2907]	25/12/04	1,240	1,250	1,239	1,243	+3	+0.24	2,300	-
[2907]	25/12/03	1,250	1,250	1,240	1,240	-6	-0.48	2,800	-
[2907]	25/12/02	1,250	1,251	1,243	1,246	-4	-0.32	2,600	-
[2907]	25/12/01	1,255	1,255	1,250	1,250	-5	-0.40	2,600	-
[2907]	25/11/28	1,255	1,256	1,253	1,255	0	0.00	1,700	-
[2907]	25/11/27	1,255	1,255	1,251	1,255	0	0.00	10,100	-
[2907]	25/11/26	1,245	1,255	1,245	1,255	+11	+0.88	11,100	-
[2907]	25/11/25	1,244	1,244	1,234	1,244	+2	+0.16	3,800	-
[2907]	25/11/21	1,237	1,242	1,231	1,242	+5	+0.40	900	-
[2907]	25/11/20	1,233	1,239	1,233	1,237	+4	+0.32	1,300	-
[2907]	25/11/19	1,231	1,239	1,230	1,233	+2	+0.16	1,000	-
[2907]	25/11/18	1,242	1,250	1,231	1,231	-8	-0.65	9,800	-
[2907]	25/11/17	1,241	1,241	1,237	1,239	+3	+0.24	1,700	-
[2907]	25/11/14	1,238	1,239	1,236	1,236	-2	-0.16	1,700	-
[2907]	25/11/13	1,235	1,242	1,235	1,238	+2	+0.16	1,700	-
[2907]	25/11/12	1,233	1,244	1,228	1,236	-19	-1.51	11,400	-
[2907]	25/11/11	1,242	1,255	1,235	1,255	+16	+1.29	6,000	-
[2907]	25/11/10	1,230	1,245	1,230	1,239	+11	+0.90	4,500	-
[2907]	25/11/07	1,227	1,236	1,227	1,228	+1	+0.08	3,100	-
[2907]	25/11/06	1,227	1,227	1,221	1,227	+9	+0.74	4,700	-
[2907]	25/11/05	1,225	1,247	1,187	1,218	-56	-4.40	30,200	-
[2907]	25/11/04	1,269	1,274	1,262	1,274	+2	+0.16	3,200	-
[2907]	25/10/31	1,274	1,276	1,272	1,272	-2	-0.16	1,500	-
[2907]	25/10/30	1,276	1,276	1,274	1,274	-2	-0.16	1,200	-
[2907]	25/10/29	1,281	1,282	1,276	1,276	-9	-0.70	1,200	-
[2907]	25/10/28	1,280	1,285	1,280	1,285	+5	+0.39	1,300	-
[2907]	25/10/27	1,282	1,287	1,280	1,280	-1	-0.08	4,600	-
[2907]	25/10/24	1,274	1,294	1,274	1,281	+7	+0.55	2,800	-
[2907]	25/10/23	1,275	1,289	1,274	1,274	-1	-0.08	2,000	-
[2907]	25/10/22	1,275	1,278	1,273	1,275	-2	-0.16	2,000	-
[2907]	25/10/21	1,288	1,288	1,277	1,277	-8	-0.62	2,400	-
[2907]	25/10/20	1,285	1,290	1,285	1,285	+4	+0.31	1,100	-
[2907]	25/10/17	1,282	1,283	1,281	1,281	-2	-0.16	1,900	-
[2907]	25/10/16	1,291	1,291	1,282	1,283	-9	-0.70	2,100	-
[2907]	25/10/15	1,304	1,304	1,292	1,292	+2	+0.16	900	-
[2907]	25/10/14	1,306	1,306	1,290	1,290	-16	-1.23	4,400	-
[2907]	25/10/10	1,310	1,336	1,306	1,306	+13	+1.01	10,000	-
[2907]	25/10/09	1,290	1,300	1,290	1,293	+3	+0.23	2,000	-
[2907]	25/10/08	1,302	1,302	1,288	1,290	-6	-0.46	1,300	-
[2907]	25/10/07	1,296	1,306	1,296	1,296	0	0.00	1,800	-
[2907]	25/10/06	1,298	1,305	1,285	1,296	-2	-0.15	5,200	-
[2907]	25/10/03	1,256	1,298	1,256	1,298	+33	+2.61	3,700	-
[2907]	25/10/02	1,300	1,300	1,265	1,265	-34	-2.62	4,200	-
[2907]	25/10/01	1,301	1,301	1,274	1,299	-1	-0.08	4,400	-
[2907]	25/09/30	1,312	1,327	1,290	1,300	-12	-0.91	3,700	-
[2907]	25/09/29	1,303	1,326	1,294	1,312	+7	+0.54	7,600	-
[2907]	25/09/26	1,348	1,350	1,302	1,305	-29	-2.17	16,800	-
[2907]	25/09/25	1,335	1,343	1,330	1,334	+4	+0.30	6,000	-
[2907]	25/09/24	1,323	1,330	1,322	1,330	+10	+0.76	4,200	-
[2907]	25/09/22	1,314	1,320	1,306	1,320	+18	+1.38	5,000	-
[2907]	25/09/19	1,310	1,313	1,302	1,302	-2	-0.15	2,500	-
[2907]	25/09/18	1,306	1,312	1,304	1,304	-2	-0.15	2,500	-
[2907]	25/09/17	1,309	1,310	1,305	1,306	-1	-0.08	2,200	-
[2907]	25/09/16	1,307	1,308	1,305	1,307	+4	+0.31	2,100	-
[2907]	25/09/12	1,306	1,307	1,302	1,303	0	0.00	1,300	-
[2907]	25/09/11	1,301	1,306	1,300	1,303	+1	+0.08	2,700	-
[2907]	25/09/10	1,305	1,311	1,301	1,302	-6	-0.46	5,700	-
[2907]	25/09/09	1,317	1,317	1,306	1,308	-1	-0.08	4,000	-
[2907]	25/09/08	1,317	1,318	1,307	1,309	-4	-0.30	5,200	-
[2907]	25/09/05	1,297	1,313	1,292	1,313	+23	+1.78	7,700	-