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
[2908]	26/10/29	1,567	1,579	1,553	1,569	0	+0.00	244,500	44,674,633,728
[2908]	26/10/28	1,600	1,604	1,565	1,569	-36.0	-2.24	111,200	44,674,633,728
[2908]	26/10/27	1,644	1,644	1,603	1,605	-33.0	-2.01	64,800	45,699,674,112
[2908]	26/10/26	1,614	1,656	1,608	1,638	+24.0	+1.49	173,400	46,639,292,416
[2908]	26/10/23	1,611	1,628	1,608	1,614	+10.0	+0.62	73,800	45,955,932,160
[2908]	26/10/22	1,602	1,604	1,598	1,604	+6.0	+0.38	38,800	45,671,198,720
[2908]	26/10/21	1,601	1,604	1,593	1,598	+2.0	+0.13	44,000	45,500,358,656
[2908]	26/10/20	1,601	1,612	1,589	1,596	0	+0.00	49,800	45,443,411,968
[2908]	26/10/19	1,606	1,616	1,596	1,596	-6.0	-0.37	40,200	45,443,411,968
[2908]	26/10/16	1,601	1,607	1,595	1,602	-1.0	-0.06	46,600	45,614,252,032
[2908]	26/10/15	1,605	1,606	1,595	1,603	+5.0	+0.31	31,800	45,642,727,424
[2908]	26/10/14	1,606	1,608	1,594	1,598	-7.0	-0.44	44,600	45,500,358,656
[2908]	26/10/13	1,597	1,606	1,589	1,605	+20.0	+1.26	41,700	45,699,674,112
[2908]	26/10/09	1,577	1,597	1,571	1,585	+18.0	+1.15	53,300	45,130,207,232
[2908]	26/10/08	1,555	1,570	1,552	1,567	+7.0	+0.45	44,900	44,617,687,040
[2908]	26/10/07	1,553	1,561	1,550	1,560	+4.0	+0.26	59,500	44,418,371,584
[2908]	26/10/06	1,534	1,557	1,534	1,556	+22.0	+1.43	52,700	44,304,478,208
[2908]	26/10/05	1,544	1,544	1,531	1,534	-11.0	-0.71	59,700	43,678,068,736
[2908]	26/10/02	1,570	1,570	1,544	1,545	-27.0	-1.72	60,200	43,991,273,472
[2908]	26/10/01	1,580	1,580	1,569	1,572	+1.0	+0.06	47,500	44,760,051,712
[2908]	26/09/30	1,573	1,577	1,567	1,571	-3.0	-0.19	61,000	44,731,580,416
[2908]	26/09/29	1,610	1,610	1,574	1,574	-59.0	-3.61	60,400	44,816,998,400
[2908]	26/09/28	1,649	1,649	1,632	1,633	-14.0	-0.85	68,800	46,496,923,648
[2908]	26/09/25	1,635	1,649	1,634	1,647	+18.0	+1.10	65,100	46,895,550,464
[2908]	26/09/24	1,639	1,640	1,629	1,629	-9.0	-0.55	39,100	46,383,030,272
[2908]	26/09/18	1,630	1,639	1,626	1,638	+2.0	+0.12	46,500	46,639,292,416
[2908]	26/09/17	1,623	1,636	1,623	1,636	+10.0	+0.62	53,600	46,582,345,728
[2908]	26/09/16	1,628	1,629	1,621	1,626	+1.0	+0.06	25,500	46,297,612,288
[2908]	26/09/15	1,620	1,625	1,614	1,625	+4.0	+0.25	30,900	46,269,136,896
[2908]	26/09/14	1,617	1,624	1,610	1,621	+4.0	+0.25	34,900	46,155,243,520
[2908]	26/09/11	1,607	1,624	1,603	1,617	+5.0	+0.31	40,200	46,041,350,144
[2908]	26/09/10	1,607	1,614	1,602	1,612	-2.0	-0.12	38,800	45,898,985,472
[2908]	26/09/09	1,622	1,625	1,612	1,614	-8.0	-0.49	28,600	45,955,932,160
[2908]	26/09/08	1,608	1,625	1,601	1,622	+13.0	+0.81	46,300	46,183,718,912
[2908]	26/09/07	1,620	1,620	1,609	1,609	-12.0	-0.74	27,800	45,813,567,488
[2908]	26/09/04	1,614	1,623	1,609	1,621	-1.0	-0.06	38,900	46,155,243,520
[2908]	26/09/03	1,627	1,627	1,613	1,622	-5.0	-0.31	45,300	46,183,718,912
[2908]	26/09/02	1,624	1,633	1,616	1,627	+3.0	+0.18	51,900	46,326,083,584
[2908]	26/09/01	1,625	1,636	1,622	1,624	-8.0	-0.49	39,200	46,240,665,600
[2908]	26/08/31	1,639	1,639	1,628	1,632	-5.0	-0.31	32,400	46,468,452,352
[2908]	26/08/28	1,635	1,639	1,626	1,637	+2.0	+0.12	39,000	46,610,817,024
[2908]	26/08/27	1,630	1,642	1,626	1,635	-2.0	-0.12	30,700	46,553,870,336
[2908]	26/08/26	1,635	1,637	1,631	1,637	+7.0	+0.43	30,700	46,610,817,024
[2908]	26/08/25	1,643	1,650	1,627	1,630	-2.0	-0.12	72,500	46,411,505,664
[2908]	26/08/24	1,625	1,635	1,621	1,632	+13.0	+0.80	85,400	46,468,452,352
[2908]	26/08/21	1,602	1,621	1,602	1,619	+6.0	+0.37	52,300	46,098,296,832
[2908]	26/08/20	1,607	1,620	1,604	1,613	+6.0	+0.37	42,700	45,927,456,768
[2908]	26/08/19	1,605	1,611	1,599	1,607	+2.0	+0.12	50,600	45,756,620,800
[2908]	26/08/18	1,585	1,607	1,585	1,605	+20.0	+1.26	48,700	45,699,674,112
[2908]	26/08/17	1,590	1,603	1,585	1,585	-11.0	-0.69	45,500	45,130,207,232
[2908]	26/08/14	1,575	1,600	1,573	1,596	+16.0	+1.01	57,000	45,443,411,968
[2908]	26/08/13	1,580	1,583	1,567	1,580	+7.0	+0.45	50,300	44,987,838,464
[2908]	26/08/12	1,581	1,584	1,565	1,573	+2.0	+0.13	39,400	44,788,527,104
[2908]	26/08/10	1,553	1,573	1,551	1,571	+12.0	+0.77	49,200	44,731,580,416
[2908]	26/08/07	1,539	1,567	1,535	1,559	+29.0	+1.90	69,700	44,389,900,288
[2908]	26/08/06	1,520	1,536	1,517	1,530	+20.0	+1.32	49,500	43,564,175,360
[2908]	26/08/05	1,533	1,533	1,508	1,510	-24.0	-1.56	71,800	42,994,708,480
[2908]	26/08/04	1,552	1,566	1,528	1,534	-28.0	-1.79	71,900	43,678,068,736
[2908]	26/08/03	1,585	1,589	1,552	1,562	-31.0	-1.95	70,300	44,475,318,272
[2908]	26/07/31	1,580	1,633	1,558	1,593	-6.0	-0.38	123,700	45,357,993,984
[2908]	26/07/30	1,607	1,607	1,582	1,599	-11.0	-0.68	74,600	45,528,834,048
[2908]	26/07/29	1,586	1,610	1,585	1,610	+28.0	+1.77	148,900	45,842,038,784
[2908]	26/07/28	1,582	1,588	1,576	1,582	+5.0	+0.32	73,600	45,044,785,152
[2908]	26/07/27	1,558	1,577	1,558	1,577	+28.0	+1.81	62,700	44,902,420,480
[2908]	26/07/24	1,545	1,558	1,543	1,549	-3.0	-0.19	51,900	44,105,166,848
[2908]	26/07/23	1,554	1,554	1,543	1,552	-2.0	-0.13	35,200	44,190,584,832
[2908]	26/07/22	1,558	1,560	1,547	1,554	-7.0	-0.45	60,500	44,247,531,520
[2908]	26/07/21	1,566	1,575	1,557	1,561	+1.0	+0.06	76,400	44,446,846,976
[2908]	26/07/17	1,558	1,571	1,550	1,560	+10	+0.65	66,700	-
[2908]	26/07/16	1,567	1,572	1,548	1,550	-11	-0.70	66,700	-
[2908]	26/07/15	1,558	1,565	1,551	1,561	+3	+0.19	55,400	-
[2908]	26/07/14	1,568	1,574	1,556	1,558	-1	-0.06	56,800	-
[2908]	26/07/13	1,553	1,565	1,553	1,559	+12	+0.78	71,200	-
[2908]	26/07/10	1,550	1,553	1,544	1,547	-4	-0.26	55,600	-
[2908]	26/07/09	1,550	1,556	1,545	1,551	+2	+0.13	53,200	-
[2908]	26/07/08	1,545	1,558	1,544	1,549	+9	+0.58	72,700	-
[2908]	26/07/07	1,525	1,543	1,522	1,540	+16	+1.05	70,400	-
[2908]	26/07/06	1,515	1,528	1,515	1,524	+9	+0.59	29,800	-
[2908]	26/07/03	1,518	1,523	1,515	1,515	+9	+0.60	40,500	-
[2908]	26/07/02	1,505	1,518	1,503	1,506	+12	+0.80	58,000	-
[2908]	26/07/01	1,496	1,501	1,491	1,494	-2	-0.13	61,700	-
[2908]	26/06/30	1,519	1,524	1,494	1,496	-23	-1.51	105,000	-
[2908]	26/06/29	1,512	1,529	1,512	1,519	+11	+0.73	72,000	-
[2908]	26/06/26	1,505	1,515	1,494	1,508	+10	+0.67	41,900	-
[2908]	26/06/25	1,507	1,509	1,491	1,498	-7	-0.47	55,400	-
[2908]	26/06/24	1,497	1,509	1,495	1,505	+8	+0.53	77,500	-
[2908]	26/06/23	1,489	1,499	1,487	1,497	+7	+0.47	88,400	-
[2908]	26/06/22	1,498	1,501	1,490	1,490	-8	-0.53	89,700	-
[2908]	26/06/19	1,490	1,498	1,488	1,498	+6	+0.40	70,800	-
[2908]	26/06/18	1,487	1,492	1,482	1,492	+6	+0.40	51,500	-
[2908]	26/06/17	1,506	1,512	1,486	1,486	-8	-0.54	51,000	-
[2908]	26/06/16	1,501	1,504	1,487	1,494	-10	-0.66	77,900	-
[2908]	26/06/15	1,525	1,526	1,504	1,504	-15	-0.99	67,700	-
[2908]	26/06/12	1,515	1,524	1,511	1,519	+6	+0.40	66,800	-
[2908]	26/06/11	1,509	1,515	1,500	1,513	+7	+0.46	63,100	-
[2908]	26/06/10	1,489	1,506	1,487	1,506	+23	+1.55	84,100	-
[2908]	26/06/09	1,481	1,492	1,477	1,483	+4	+0.27	53,900	-
[2908]	26/06/08	1,480	1,497	1,477	1,479	-8	-0.54	66,200	-
[2908]	26/06/05	1,480	1,491	1,473	1,487	+17	+1.16	44,000	-
[2908]	26/06/04	1,478	1,479	1,468	1,470	-11	-0.74	35,000	-
[2908]	26/06/03	1,460	1,481	1,455	1,481	+12	+0.82	77,600	-
[2908]	26/06/02	1,465	1,471	1,455	1,469	-3	-0.20	102,300	-
[2908]	26/06/01	1,500	1,500	1,471	1,472	-27	-1.80	92,200	-
[2908]	26/05/29	1,482	1,504	1,477	1,499	+22	+1.49	92,900	-
[2908]	26/05/28	1,471	1,485	1,471	1,477	+8	+0.54	57,500	-
[2908]	26/05/27	1,470	1,474	1,464	1,469	-6	-0.41	79,500	-
[2908]	26/05/26	1,470	1,475	1,466	1,475	+4	+0.27	71,900	-
[2908]	26/05/25	1,489	1,492	1,470	1,471	-22	-1.47	90,700	-
[2908]	26/05/22	1,485	1,493	1,477	1,493	+7.0	+0.47	56,900	-
[2908]	26/05/21	1,490	1,494	1,486	1,486	-4.0	-0.27	40,400	-
[2908]	26/05/20	1,486	1,494	1,480	1,490	+7.0	+0.47	66,200	-
[2908]	26/05/19	1,480	1,494	1,480	1,483	+7.0	+0.47	83,300	-
[2908]	26/05/18	1,493	1,495	1,473	1,476	-17.0	-1.14	158,200	-
[2908]	26/05/15	1,486	1,503	1,484	1,493	+2.0	+0.13	65,300	-
[2908]	26/05/14	1,494	1,503	1,480	1,491	-3.0	-0.20	139,600	-
[2908]	26/05/13	1,518	1,522	1,494	1,494	-24.0	-1.58	177,800	-
[2908]	26/05/12	1,506	1,522	1,505	1,518	+10.0	+0.66	54,800	-
[2908]	26/05/11	1,510	1,513	1,506	1,508	-7.0	-0.46	80,300	-
[2908]	26/05/08	1,523	1,524	1,514	1,515	-8.0	-0.53	94,100	-
[2908]	26/05/07	1,524	1,529	1,518	1,523	-1.0	-0.07	66,700	-
[2908]	26/05/01	1,535	1,535	1,517	1,524	-3.0	-0.20	69,300	-
[2908]	26/04/30	1,536	1,536	1,523	1,527	-18.0	-1.17	47,900	-
[2908]	26/04/28	1,522	1,545	1,522	1,545	+23.0	+1.51	51,400	-
[2908]	26/04/27	1,526	1,527	1,522	1,522	-5	-0.33	63,300	-
[2908]	26/04/24	1,528	1,536	1,527	1,527	+4	+0.26	57,500	-
[2908]	26/04/23	1,541	1,545	1,523	1,523	-21	-1.36	150,600	-
[2908]	26/04/22	1,561	1,561	1,544	1,544	-17	-1.09	147,200	-
[2908]	26/04/21	1,567	1,567	1,561	1,561	-4	-0.26	75,800	-
[2908]	26/04/20	1,573	1,576	1,565	1,565	-5	-0.32	69,300	-
[2908]	26/04/17	1,570	1,575	1,569	1,570	-1	-0.06	41,700	-
[2908]	26/04/16	1,580	1,582	1,571	1,571	-5	-0.32	39,900	-
[2908]	26/04/15	1,570	1,580	1,570	1,576	+3	+0.19	60,800	-
[2908]	26/04/14	1,583	1,587	1,572	1,573	-10	-0.63	61,800	-
[2908]	26/04/13	1,588	1,594	1,581	1,583	-4	-0.25	34,100	-
[2908]	26/04/10	1,598	1,598	1,584	1,587	-3	-0.19	33,200	-
[2908]	26/04/09	1,599	1,601	1,588	1,590	-5	-0.31	33,700	-
[2908]	26/04/08	1,603	1,608	1,594	1,595	-5	-0.31	60,500	-
[2908]	26/04/07	1,599	1,608	1,596	1,600	+1	+0.06	26,700	-
[2908]	26/04/06	1,600	1,602	1,596	1,599	+5	+0.31	26,900	-
[2908]	26/04/03	1,591	1,603	1,591	1,594	-3	-0.19	20,900	-
[2908]	26/04/02	1,600	1,607	1,592	1,597	-3	-0.19	27,100	-
[2908]	26/04/01	1,585	1,600	1,585	1,600	+15	+0.95	31,900	-
[2908]	26/03/31	1,586	1,594	1,584	1,585	+3	+0.19	37,500	-
[2908]	26/03/30	1,573	1,583	1,561	1,582	-30	-1.86	80,100	-
[2908]	26/03/27	1,612	1,615	1,607	1,612	+2	+0.12	100,200	-
[2908]	26/03/26	1,600	1,610	1,599	1,610	+9	+0.56	48,600	-
[2908]	26/03/25	1,599	1,607	1,595	1,601	+16	+1.01	40,100	-
[2908]	26/03/24	1,581	1,595	1,581	1,585	+5	+0.32	48,800	-
[2908]	26/03/23	1,581	1,586	1,575	1,580	-1	-0.06	61,800	-
[2908]	26/03/19	1,595	1,597	1,581	1,581	-22	-1.37	59,200	-
[2908]	26/03/18	1,592	1,603	1,590	1,603	+17	+1.07	30,800	-
[2908]	26/03/17	1,577	1,593	1,577	1,586	+10	+0.63	33,200	-
[2908]	26/03/16	1,576	1,584	1,573	1,576	-1	-0.06	48,500	-
[2908]	26/03/13	1,578	1,588	1,574	1,577	-5	-0.32	67,400	-
[2908]	26/03/12	1,600	1,600	1,580	1,582	-18	-1.13	72,900	-
[2908]	26/03/11	1,603	1,609	1,600	1,600	-3	-0.19	34,100	-
[2908]	26/03/10	1,600	1,606	1,595	1,603	+3	+0.19	48,200	-
[2908]	26/03/09	1,589	1,600	1,575	1,600	+9	+0.57	92,100	-
[2908]	26/03/06	1,601	1,601	1,588	1,591	-17	-1.06	73,800	-
[2908]	26/03/05	1,605	1,622	1,601	1,608	+21	+1.32	47,100	-
[2908]	26/03/04	1,605	1,607	1,585	1,587	-24	-1.49	119,200	-
[2908]	26/03/03	1,626	1,626	1,611	1,611	-21	-1.29	61,900	-
[2908]	26/03/02	1,640	1,640	1,625	1,632	-13	-0.79	49,800	-
[2908]	26/02/27	1,642	1,646	1,632	1,645	+12	+0.73	37,800	-
[2908]	26/02/26	1,647	1,653	1,633	1,633	-17	-1.03	48,300	-
[2908]	26/02/25	1,652	1,654	1,646	1,650	+6	+0.36	57,400	-
[2908]	26/02/24	1,629	1,650	1,626	1,644	+21	+1.29	67,000	-
[2908]	26/02/20	1,627	1,627	1,616	1,623	-4	-0.25	33,700	-
[2908]	26/02/19	1,620	1,628	1,612	1,627	+5	+0.31	60,900	-
[2908]	26/02/18	1,633	1,633	1,622	1,622	-4	-0.25	29,700	-
[2908]	26/02/17	1,638	1,638	1,624	1,626	-9	-0.55	41,700	-
[2908]	26/02/16	1,630	1,639	1,625	1,635	+8	+0.49	47,400	-
[2908]	26/02/13	1,630	1,633	1,621	1,627	-4	-0.25	36,600	-
[2908]	26/02/12	1,625	1,636	1,624	1,631	+12	+0.74	56,300	-
[2908]	26/02/10	1,618	1,626	1,615	1,619	+4	+0.25	42,100	-
[2908]	26/02/09	1,619	1,623	1,611	1,615	+6	+0.37	50,500	-
[2908]	26/02/06	1,612	1,612	1,604	1,609	-2	-0.12	36,700	-
[2908]	26/02/05	1,618	1,620	1,610	1,611	+4	+0.25	50,300	-
[2908]	26/02/04	1,600	1,611	1,599	1,607	+6	+0.37	40,600	-
[2908]	26/02/03	1,612	1,612	1,597	1,601	+1	+0.06	49,200	-
[2908]	26/02/02	1,614	1,618	1,596	1,600	-14	-0.87	65,400	-
[2908]	26/01/30	1,594	1,620	1,590	1,614	+24	+1.51	61,600	-
[2908]	26/01/29	1,595	1,595	1,585	1,590	-4	-0.25	50,000	-
[2908]	26/01/28	1,605	1,605	1,593	1,594	-11	-0.69	77,400	-
[2908]	26/01/27	1,614	1,616	1,605	1,605	-9	-0.56	45,400	-
[2908]	26/01/26	1,616	1,619	1,604	1,614	-4	-0.25	63,600	-
[2908]	26/01/23	1,624	1,624	1,612	1,618	-2	-0.12	41,000	-
[2908]	26/01/22	1,613	1,625	1,611	1,620	+3	+0.19	46,700	-
[2908]	26/01/21	1,623	1,623	1,606	1,617	-10	-0.61	76,400	-
[2908]	26/01/20	1,620	1,628	1,615	1,627	+12	+0.74	45,400	-
[2908]	26/01/19	1,619	1,624	1,615	1,615	-3	-0.19	50,400	-
[2908]	26/01/16	1,606	1,618	1,603	1,618	+8	+0.50	45,100	-
[2908]	26/01/15	1,600	1,610	1,600	1,610	+14	+0.88	46,600	-
[2908]	26/01/14	1,601	1,605	1,592	1,596	-5	-0.31	66,600	-
[2908]	26/01/13	1,608	1,613	1,601	1,601	-4	-0.25	62,000	-
[2908]	26/01/09	1,598	1,607	1,598	1,605	+11	+0.69	34,000	-
[2908]	26/01/08	1,593	1,594	1,587	1,594	-1	-0.06	44,200	-
[2908]	26/01/07	1,592	1,602	1,587	1,595	-3	-0.19	48,100	-
[2908]	26/01/06	1,589	1,598	1,587	1,598	+13	+0.82	38,500	-
[2908]	26/01/05	1,588	1,590	1,584	1,585	+2	+0.13	43,100	-
[2908]	25/12/30	1,588	1,589	1,583	1,583	0	0.00	32,800	-
[2908]	25/12/29	1,579	1,583	1,574	1,583	+4	+0.25	56,800	-
[2908]	25/12/26	1,575	1,579	1,573	1,579	+4	+0.25	56,100	-
[2908]	25/12/25	1,573	1,576	1,572	1,575	+4	+0.25	40,100	-
[2908]	25/12/24	1,572	1,581	1,571	1,571	-5	-0.32	61,500	-
[2908]	25/12/23	1,570	1,576	1,569	1,576	+6	+0.38	64,600	-
[2908]	25/12/22	1,580	1,580	1,570	1,570	-10	-0.63	51,600	-
[2908]	25/12/19	1,580	1,582	1,575	1,580	0	0.00	38,200	-
[2908]	25/12/18	1,574	1,582	1,571	1,580	+9	+0.57	60,300	-
[2908]	25/12/17	1,575	1,575	1,568	1,571	+1	+0.06	47,300	-
[2908]	25/12/16	1,579	1,580	1,570	1,570	-6	-0.38	64,100	-
[2908]	25/12/15	1,580	1,580	1,571	1,576	+5	+0.32	44,300	-
[2908]	25/12/12	1,580	1,585	1,571	1,571	0	0.00	42,800	-
[2908]	25/12/11	1,583	1,585	1,571	1,571	-11	-0.70	52,900	-
[2908]	25/12/10	1,572	1,586	1,572	1,582	+12	+0.76	51,600	-
[2908]	25/12/09	1,575	1,577	1,570	1,570	-5	-0.32	55,400	-
[2908]	25/12/08	1,576	1,583	1,570	1,575	0	0.00	77,500	-
[2908]	25/12/05	1,586	1,587	1,575	1,575	-12	-0.76	62,200	-
[2908]	25/12/04	1,592	1,592	1,585	1,587	-2	-0.13	44,800	-
[2908]	25/12/03	1,594	1,598	1,589	1,589	-9	-0.56	38,500	-
[2908]	25/12/02	1,603	1,603	1,597	1,598	-3	-0.19	26,200	-
[2908]	25/12/01	1,612	1,612	1,597	1,601	-11	-0.68	49,600	-
[2908]	25/11/28	1,617	1,622	1,608	1,612	-2	-0.12	50,000	-
[2908]	25/11/27	1,615	1,617	1,611	1,614	-1	-0.06	25,600	-
[2908]	25/11/26	1,605	1,615	1,605	1,615	+15	+0.94	27,100	-
[2908]	25/11/25	1,605	1,611	1,600	1,600	-11	-0.68	27,700	-
[2908]	25/11/21	1,582	1,611	1,582	1,611	+31	+1.96	50,600	-
[2908]	25/11/20	1,591	1,595	1,580	1,580	-8	-0.50	30,200	-
[2908]	25/11/19	1,597	1,604	1,586	1,588	-9	-0.56	36,800	-
[2908]	25/11/18	1,596	1,609	1,595	1,597	-6	-0.37	36,000	-
[2908]	25/11/17	1,590	1,603	1,590	1,603	+15	+0.94	38,600	-
[2908]	25/11/14	1,585	1,594	1,580	1,588	+1	+0.06	32,300	-
[2908]	25/11/13	1,585	1,593	1,582	1,587	+6	+0.38	28,600	-
[2908]	25/11/12	1,575	1,600	1,575	1,581	+1	+0.06	55,200	-
[2908]	25/11/11	1,577	1,580	1,567	1,580	+3	+0.19	36,700	-
[2908]	25/11/10	1,575	1,577	1,568	1,577	+3	+0.19	44,800	-
[2908]	25/11/07	1,562	1,574	1,559	1,574	+14	+0.90	46,000	-
[2908]	25/11/06	1,566	1,569	1,560	1,560	-5	-0.32	52,000	-
[2908]	25/11/05	1,578	1,586	1,564	1,565	-13	-0.82	86,100	-
[2908]	25/11/04	1,591	1,591	1,574	1,578	-20	-1.25	108,100	-
[2908]	25/10/31	1,595	1,611	1,584	1,598	+3	+0.19	125,000	-
[2908]	25/10/30	1,605	1,605	1,592	1,595	-3	-0.19	245,900	-
[2908]	25/10/29	1,605	1,613	1,595	1,598	-15	-0.93	71,400	-
[2908]	25/10/28	1,626	1,626	1,606	1,613	-16	-0.98	47,300	-
[2908]	25/10/27	1,621	1,629	1,620	1,629	+14	+0.87	45,600	-
[2908]	25/10/24	1,618	1,630	1,607	1,615	-9	-0.55	93,000	-
[2908]	25/10/23	1,613	1,629	1,612	1,624	+12	+0.74	31,800	-
[2908]	25/10/22	1,621	1,629	1,612	1,612	-9	-0.56	56,900	-
[2908]	25/10/21	1,627	1,632	1,621	1,621	-9	-0.55	28,000	-
[2908]	25/10/20	1,630	1,636	1,628	1,630	+8	+0.49	37,900	-
[2908]	25/10/17	1,618	1,626	1,618	1,622	+4	+0.25	26,500	-
[2908]	25/10/16	1,612	1,620	1,612	1,618	+2	+0.12	29,700	-
[2908]	25/10/15	1,611	1,620	1,611	1,616	+10	+0.62	31,000	-
[2908]	25/10/14	1,594	1,610	1,586	1,606	+1	+0.06	62,600	-
[2908]	25/10/10	1,602	1,609	1,596	1,605	-4	-0.25	57,700	-
[2908]	25/10/09	1,618	1,618	1,605	1,609	-9	-0.56	51,400	-
[2908]	25/10/08	1,625	1,634	1,618	1,618	-3	-0.19	40,100	-
[2908]	25/10/07	1,622	1,626	1,619	1,621	-4	-0.25	34,300	-
[2908]	25/10/06	1,632	1,632	1,621	1,625	+7	+0.43	40,800	-
[2908]	25/10/03	1,625	1,630	1,618	1,618	-8	-0.49	42,000	-
[2908]	25/10/02	1,628	1,632	1,618	1,626	-3	-0.18	48,000	-
[2908]	25/10/01	1,643	1,645	1,623	1,629	-16	-0.97	59,900	-
[2908]	25/09/30	1,658	1,658	1,644	1,645	-7	-0.42	58,100	-
[2908]	25/09/29	1,675	1,676	1,651	1,652	-35	-2.07	58,600	-
[2908]	25/09/26	1,678	1,687	1,673	1,687	+11	+0.66	83,200	-
[2908]	25/09/25	1,683	1,683	1,674	1,676	-5	-0.30	56,100	-
[2908]	25/09/24	1,675	1,685	1,672	1,681	+6	+0.36	43,900	-
[2908]	25/09/22	1,670	1,683	1,666	1,675	+6	+0.36	44,700	-
[2908]	25/09/19	1,675	1,678	1,663	1,669	-5	-0.30	62,900	-
[2908]	25/09/18	1,684	1,685	1,667	1,674	-8	-0.48	52,200	-
[2908]	25/09/17	1,670	1,685	1,669	1,682	+13	+0.78	85,500	-
[2908]	25/09/16	1,653	1,670	1,650	1,669	+10	+0.60	40,400	-
[2908]	25/09/12	1,652	1,659	1,648	1,659	+7	+0.42	43,300	-
[2908]	25/09/11	1,656	1,662	1,650	1,652	-4	-0.24	24,900	-
[2908]	25/09/10	1,660	1,661	1,651	1,656	-4	-0.24	33,600	-
[2908]	25/09/09	1,666	1,670	1,660	1,660	-3	-0.18	39,300	-
[2908]	25/09/08	1,650	1,664	1,650	1,663	+14	+0.85	60,600	-
[2908]	25/09/05	1,650	1,651	1,642	1,649	-1	-0.06	34,300	-