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
[2924]	26/10/29	1,800	1,800	1,785	1,785	-11.0	-0.61	4,600	14,547,075,072
[2924]	26/10/28	1,805	1,805	1,794	1,796	-7.0	-0.39	4,800	14,636,721,152
[2924]	26/10/27	1,803	1,803	1,801	1,803	+1.0	+0.06	600	14,693,768,192
[2924]	26/10/26	1,812	1,812	1,799	1,802	+2.0	+0.11	2,900	14,685,619,200
[2924]	26/10/23	1,819	1,819	1,800	1,800	-9.0	-0.50	5,000	14,669,319,168
[2924]	26/10/22	1,816	1,816	1,804	1,809	+4.0	+0.22	2,800	14,742,666,240
[2924]	26/10/21	1,805	1,805	1,804	1,805	+1.0	+0.06	2,000	14,710,067,200
[2924]	26/10/20	1,826	1,826	1,804	1,804	-8.0	-0.44	1,200	14,701,918,208
[2924]	26/10/19	1,803	1,815	1,803	1,812	-10.0	-0.55	2,600	14,767,115,264
[2924]	26/10/16	1,815	1,823	1,805	1,822	+12.0	+0.66	14,000	14,848,611,328
[2924]	26/10/15	1,796	1,820	1,796	1,810	+14.0	+0.78	15,100	14,750,816,256
[2924]	26/10/14	1,873	1,891	1,796	1,796	-80.0	-4.26	7,900	14,636,721,152
[2924]	26/10/13	1,869	1,891	1,869	1,876	+18.0	+0.97	2,400	15,288,690,688
[2924]	26/10/09	1,842	1,858	1,842	1,858	+12.0	+0.65	1,000	15,141,997,568
[2924]	26/10/08	1,874	1,874	1,845	1,846	-29.0	-1.55	2,600	15,044,202,496
[2924]	26/10/07	1,857	1,875	1,857	1,875	+15.0	+0.81	800	15,280,541,696
[2924]	26/10/06	1,847	1,860	1,847	1,860	-5.0	-0.27	500	15,158,296,576
[2924]	26/10/05	1,853	1,870	1,835	1,865	+12.0	+0.65	2,300	15,199,044,608
[2924]	26/10/02	1,892	1,892	1,851	1,853	-46.0	-2.42	3,500	15,101,249,536
[2924]	26/10/01	1,912	1,912	1,891	1,899	-4.0	-0.21	2,300	15,476,131,840
[2924]	26/09/30	1,911	1,928	1,901	1,903	-22.0	-1.14	1,900	15,508,730,880
[2924]	26/09/29	1,925	1,925	1,910	1,925	0	+0.00	900	15,688,022,016
[2924]	26/09/28	1,941	1,954	1,925	1,925	-16.0	-0.82	2,400	15,688,022,016
[2924]	26/09/25	1,947	1,947	1,938	1,941	+3.0	+0.15	1,700	15,818,416,128
[2924]	26/09/24	1,927	1,938	1,920	1,938	+18.0	+0.94	3,000	15,793,967,104
[2924]	26/09/18	1,918	1,920	1,906	1,920	+10.0	+0.52	2,000	15,647,273,984
[2924]	26/09/17	1,911	1,915	1,910	1,910	+7.0	+0.37	1,100	15,565,777,920
[2924]	26/09/16	1,910	1,914	1,903	1,903	-7.0	-0.37	1,100	15,508,730,880
[2924]	26/09/15	1,906	1,920	1,905	1,910	+4.0	+0.21	700	15,565,777,920
[2924]	26/09/14	1,912	1,924	1,900	1,906	-10.0	-0.52	3,600	15,533,179,904
[2924]	26/09/11	1,910	1,934	1,910	1,916	+3.0	+0.16	1,500	15,614,675,968
[2924]	26/09/10	1,928	1,932	1,913	1,913	-16.0	-0.83	1,000	15,590,226,944
[2924]	26/09/09	1,910	1,929	1,910	1,929	+12.0	+0.63	1,200	15,720,621,056
[2924]	26/09/08	1,921	1,932	1,910	1,917	-4.0	-0.21	2,900	15,655,424,000
[2924]	26/09/07	1,937	1,937	1,915	1,921	-16.0	-0.83	1,300	15,655,424,000
[2924]	26/09/04	1,912	1,937	1,912	1,937	+26.0	+1.36	3,500	15,785,818,112
[2924]	26/09/03	1,915	1,928	1,911	1,911	0	+0.00	1,200	15,573,927,936
[2924]	26/09/02	1,925	1,940	1,910	1,911	-25.0	-1.29	5,300	15,573,927,936
[2924]	26/09/01	1,942	1,942	1,936	1,936	+15.0	+0.78	700	15,777,668,096
[2924]	26/08/31	1,941	1,941	1,921	1,921	-9.0	-0.47	1,700	15,655,424,000
[2924]	26/08/28	1,930	1,930	1,920	1,930	0	+0.00	1,700	15,728,770,048
[2924]	26/08/27	1,920	1,930	1,910	1,930	+11.0	+0.57	5,400	15,728,770,048
[2924]	26/08/26	1,935	1,938	1,919	1,919	-30.0	-1.54	1,900	15,639,124,992
[2924]	26/08/25	1,949	1,949	1,927	1,949	+6.0	+0.31	1,800	15,883,613,184
[2924]	26/08/24	1,916	1,943	1,916	1,943	+16.0	+0.83	2,300	15,834,715,136
[2924]	26/08/21	1,927	1,939	1,912	1,927	-8.0	-0.41	2,700	15,704,322,048
[2924]	26/08/20	1,911	1,940	1,911	1,935	+24.0	+1.26	2,300	15,769,518,080
[2924]	26/08/19	1,923	1,923	1,905	1,911	-10.0	-0.52	7,300	15,573,927,936
[2924]	26/08/18	1,954	1,965	1,921	1,921	-43.0	-2.19	11,400	15,655,424,000
[2924]	26/08/17	1,952	1,964	1,949	1,964	+34.0	+1.76	4,800	16,005,857,280
[2924]	26/08/14	1,910	1,946	1,910	1,930	+20.0	+1.05	3,700	15,728,770,048
[2924]	26/08/13	1,932	1,957	1,907	1,910	-22.0	-1.14	12,800	15,565,777,920
[2924]	26/08/12	1,941	1,950	1,932	1,932	-8.0	-0.41	2,500	15,745,070,080
[2924]	26/08/10	1,940	1,958	1,940	1,940	+3.0	+0.15	4,500	15,810,267,136
[2924]	26/08/07	1,985	1,985	1,936	1,937	-26.0	-1.32	9,600	15,785,818,112
[2924]	26/08/06	1,971	1,971	1,963	1,963	-1.0	-0.05	400	15,997,708,288
[2924]	26/08/05	1,979	2,005	1,964	1,964	-15.0	-0.76	5,800	16,005,857,280
[2924]	26/08/04	1,963	1,988	1,931	1,979	-71.0	-3.46	18,800	16,128,102,400
[2924]	26/08/03	2,052	2,068	2,041	2,050	-14.0	-0.68	7,700	16,706,724,864
[2924]	26/07/31	2,064	2,064	2,064	2,064	-14.0	-0.67	300	16,820,819,968
[2924]	26/07/30	2,064	2,078	2,060	2,078	+5.0	+0.24	1,400	16,934,914,048
[2924]	26/07/29	2,073	2,073	2,040	2,073	0	+0.00	5,700	16,894,166,016
[2924]	26/07/28	2,052	2,073	2,045	2,073	+13.0	+0.63	3,100	16,894,166,016
[2924]	26/07/27	2,078	2,078	2,052	2,060	-14.0	-0.68	1,400	16,788,220,928
[2924]	26/07/24	2,063	2,074	2,050	2,074	+22.0	+1.07	4,400	16,902,316,032
[2924]	26/07/23	2,056	2,072	2,052	2,052	-1.0	-0.05	2,600	16,723,023,872
[2924]	26/07/22	2,071	2,085	2,053	2,053	-22.0	-1.06	3,900	16,731,173,888
[2924]	26/07/21	2,082	2,099	2,058	2,075	+4.0	+0.19	3,900	16,910,466,048
[2924]	26/07/17	2,066	2,098	2,052	2,071	-5	-0.24	7,600	-
[2924]	26/07/16	2,060	2,076	2,045	2,076	+7	+0.34	3,200	-
[2924]	26/07/15	2,089	2,089	2,052	2,069	-21	-1.00	3,500	-
[2924]	26/07/14	2,075	2,090	2,040	2,090	+50	+2.45	8,300	-
[2924]	26/07/13	2,097	2,097	2,031	2,040	-55	-2.63	10,200	-
[2924]	26/07/10	2,099	2,099	2,081	2,095	+10	+0.48	3,800	-
[2924]	26/07/09	2,087	2,087	2,061	2,085	+18	+0.87	2,100	-
[2924]	26/07/08	2,065	2,076	2,050	2,067	-10	-0.48	5,600	-
[2924]	26/07/07	2,054	2,078	2,041	2,077	+17	+0.83	3,100	-
[2924]	26/07/06	2,070	2,073	2,060	2,060	+15	+0.73	2,100	-
[2924]	26/07/03	2,045	2,058	2,045	2,045	+11	+0.54	2,700	-
[2924]	26/07/02	2,020	2,057	2,020	2,034	+8	+0.39	8,100	-
[2924]	26/07/01	2,019	2,037	2,019	2,026	+7	+0.35	9,700	-
[2924]	26/06/30	2,010	2,027	2,010	2,019	+7	+0.35	8,700	-
[2924]	26/06/29	2,010	2,029	1,985	2,012	-26	-1.28	12,500	-
[2924]	26/06/26	2,057	2,063	2,000	2,038	-19	-0.92	8,900	-
[2924]	26/06/25	2,075	2,079	2,032	2,057	-3	-0.15	8,400	-
[2924]	26/06/24	2,089	2,089	2,032	2,060	-19	-0.91	6,300	-
[2924]	26/06/23	2,103	2,103	2,079	2,079	-31	-1.47	5,500	-
[2924]	26/06/22	2,113	2,132	2,090	2,110	-17	-0.80	17,900	-
[2924]	26/06/19	2,129	2,129	2,111	2,127	-1	-0.05	2,800	-
[2924]	26/06/18	2,116	2,128	2,101	2,128	+27	+1.29	5,800	-
[2924]	26/06/17	2,122	2,125	2,097	2,101	+1	+0.05	12,000	-
[2924]	26/06/16	2,126	2,126	2,089	2,100	-20	-0.94	9,300	-
[2924]	26/06/15	2,117	2,135	2,111	2,120	+3	+0.14	7,200	-
[2924]	26/06/12	2,105	2,129	2,102	2,117	+12	+0.57	7,800	-
[2924]	26/06/11	2,098	2,118	2,095	2,105	-12	-0.57	10,200	-
[2924]	26/06/10	2,117	2,118	2,100	2,117	+11	+0.52	2,500	-
[2924]	26/06/09	2,102	2,116	2,102	2,106	-17	-0.80	2,700	-
[2924]	26/06/08	2,123	2,123	2,098	2,123	+5	+0.24	8,400	-
[2924]	26/06/05	2,105	2,133	2,100	2,118	+7	+0.33	11,000	-
[2924]	26/06/04	2,120	2,120	2,095	2,111	-10	-0.47	11,700	-
[2924]	26/06/03	2,129	2,133	2,110	2,121	-2	-0.09	8,500	-
[2924]	26/06/02	2,120	2,139	2,113	2,123	+3	+0.14	5,900	-
[2924]	26/06/01	2,116	2,125	2,095	2,120	-1	-0.05	18,100	-
[2924]	26/05/29	2,111	2,140	2,110	2,121	+10	+0.47	15,900	-
[2924]	26/05/28	2,123	2,137	2,100	2,111	-6	-0.28	7,500	-
[2924]	26/05/27	2,130	2,130	2,090	2,117	-16	-0.75	11,800	-
[2924]	26/05/26	2,099	2,134	2,098	2,133	+26	+1.23	9,100	-
[2924]	26/05/25	2,100	2,107	2,085	2,107	+1	+0.05	19,800	-
[2924]	26/05/22	2,104	2,106	2,095	2,106	+11.0	+0.53	9,300	-
[2924]	26/05/21	2,104	2,109	2,095	2,095	0	+0.00	9,800	-
[2924]	26/05/20	2,099	2,103	2,089	2,095	-8.0	-0.38	12,800	-
[2924]	26/05/19	2,105	2,115	2,095	2,103	+1.0	+0.05	6,800	-
[2924]	26/05/18	2,092	2,109	2,091	2,102	+4.0	+0.19	19,400	-
[2924]	26/05/15	2,107	2,107	2,081	2,098	-1.0	-0.05	8,400	-
[2924]	26/05/14	2,081	2,111	2,060	2,099	+7.0	+0.33	15,100	-
[2924]	26/05/13	2,074	2,107	2,070	2,092	+2.0	+0.10	11,800	-
[2924]	26/05/12	2,073	2,107	2,063	2,090	+17.0	+0.82	26,400	-
[2924]	26/05/11	2,018	2,080	2,009	2,073	+71.0	+3.55	13,700	-
[2924]	26/05/08	1,960	2,017	1,960	2,002	+45.0	+2.30	28,400	-
[2924]	26/05/07	1,946	1,960	1,924	1,957	+37.0	+1.93	20,400	-
[2924]	26/05/01	1,885	1,956	1,885	1,920	+35.0	+1.86	30,400	-
[2924]	26/04/30	1,900	1,900	1,867	1,885	+1.0	+0.05	16,500	-
[2924]	26/04/28	1,869	1,887	1,863	1,884	+19.0	+1.02	6,400	-
[2924]	26/04/27	1,825	1,865	1,814	1,865	+80	+4.48	22,200	-
[2924]	26/04/24	1,812	1,825	1,783	1,785	-11	-0.61	11,600	-
[2924]	26/04/23	1,850	1,850	1,795	1,796	-44	-2.39	13,600	-
[2924]	26/04/22	1,855	1,880	1,840	1,840	-20	-1.08	6,800	-
[2924]	26/04/21	1,871	1,890	1,859	1,860	-15	-0.80	6,900	-
[2924]	26/04/20	1,904	1,919	1,875	1,875	-6	-0.32	5,400	-
[2924]	26/04/17	1,899	1,899	1,881	1,881	-21	-1.10	3,100	-
[2924]	26/04/16	1,911	1,920	1,888	1,902	+2	+0.11	4,000	-
[2924]	26/04/15	1,892	1,910	1,892	1,900	+15	+0.80	6,700	-
[2924]	26/04/14	1,873	1,897	1,873	1,885	+15	+0.80	5,900	-
[2924]	26/04/13	1,879	1,883	1,865	1,870	+4	+0.21	7,200	-
[2924]	26/04/10	1,897	1,918	1,866	1,866	-16	-0.85	6,500	-
[2924]	26/04/09	1,907	1,910	1,882	1,882	-17	-0.90	6,800	-
[2924]	26/04/08	1,871	1,899	1,871	1,899	+48	+2.59	5,500	-
[2924]	26/04/07	1,868	1,884	1,851	1,851	-15	-0.80	7,400	-
[2924]	26/04/06	1,871	1,880	1,844	1,866	-2	-0.11	6,200	-
[2924]	26/04/03	1,844	1,881	1,844	1,868	+14	+0.76	5,700	-
[2924]	26/04/02	1,890	1,899	1,854	1,854	-32	-1.70	16,000	-
[2924]	26/04/01	1,858	1,886	1,858	1,886	+45	+2.44	6,000	-
[2924]	26/03/31	1,836	1,870	1,836	1,841	-22	-1.18	6,700	-
[2924]	26/03/30	1,865	1,876	1,830	1,863	-53	-2.77	13,100	-
[2924]	26/03/27	1,891	1,916	1,891	1,916	+20	+1.05	7,500	-
[2924]	26/03/26	1,901	1,908	1,887	1,896	-5	-0.26	7,000	-
[2924]	26/03/25	1,867	1,903	1,867	1,901	+54	+2.92	8,700	-
[2924]	26/03/24	1,890	1,900	1,845	1,847	-3	-0.16	11,200	-
[2924]	26/03/23	1,870	1,893	1,839	1,850	-80	-4.15	40,500	-
[2924]	26/03/19	1,952	1,952	1,927	1,930	-49	-2.48	10,300	-
[2924]	26/03/18	1,943	1,979	1,943	1,979	+42	+2.17	5,800	-
[2924]	26/03/17	1,950	1,958	1,933	1,937	+2	+0.10	5,500	-
[2924]	26/03/16	1,944	1,945	1,920	1,935	-10	-0.51	12,200	-
[2924]	26/03/13	1,964	1,964	1,935	1,945	-44	-2.21	12,900	-
[2924]	26/03/12	2,019	2,019	1,963	1,989	-19	-0.95	14,100	-
[2924]	26/03/11	1,983	2,018	1,983	2,008	+13	+0.65	5,300	-
[2924]	26/03/10	2,015	2,015	1,991	1,995	0	0.00	7,300	-
[2924]	26/03/09	1,990	1,998	1,961	1,995	-16	-0.80	13,800	-
[2924]	26/03/06	2,001	2,025	1,986	2,011	-19	-0.94	5,600	-
[2924]	26/03/05	2,012	2,039	1,989	2,030	+59	+2.99	16,300	-
[2924]	26/03/04	1,992	1,995	1,939	1,971	-29	-1.45	24,000	-
[2924]	26/03/03	2,057	2,057	1,997	2,000	-65	-3.15	26,500	-
[2924]	26/03/02	2,051	2,070	2,046	2,065	+10	+0.49	13,000	-
[2924]	26/02/27	2,030	2,055	2,027	2,055	+25	+1.23	9,100	-
[2924]	26/02/26	2,031	2,043	2,016	2,030	+19	+0.94	7,800	-
[2924]	26/02/25	2,021	2,030	2,011	2,011	-2	-0.10	6,100	-
[2924]	26/02/24	2,006	2,019	1,995	2,013	+18	+0.90	10,700	-
[2924]	26/02/20	2,010	2,010	1,995	1,995	-14	-0.70	10,000	-
[2924]	26/02/19	2,003	2,017	1,996	2,009	+9	+0.45	17,100	-
[2924]	26/02/18	2,019	2,019	1,995	2,000	-19	-0.94	10,400	-
[2924]	26/02/17	2,020	2,020	1,993	2,019	+12	+0.60	15,800	-
[2924]	26/02/16	2,014	2,040	2,005	2,007	-26	-1.28	18,800	-
[2924]	26/02/13	2,020	2,045	1,982	2,033	-127	-5.88	52,800	-
[2924]	26/02/12	2,122	2,163	2,119	2,160	+41	+1.93	41,300	-
[2924]	26/02/10	2,093	2,119	2,093	2,119	+26	+1.24	9,200	-
[2924]	26/02/09	2,105	2,110	2,092	2,093	-13	-0.62	15,100	-
[2924]	26/02/06	2,095	2,106	2,090	2,106	+9	+0.43	10,100	-
[2924]	26/02/05	2,100	2,101	2,081	2,097	-7	-0.33	7,400	-
[2924]	26/02/04	2,082	2,104	2,076	2,104	+29	+1.40	7,900	-
[2924]	26/02/03	2,085	2,097	2,075	2,075	0	0.00	6,500	-
[2924]	26/02/02	2,075	2,087	2,075	2,075	+6	+0.29	5,700	-
[2924]	26/01/30	2,050	2,069	2,050	2,069	+11	+0.53	3,400	-
[2924]	26/01/29	2,058	2,075	2,036	2,058	0	0.00	13,000	-
[2924]	26/01/28	2,075	2,076	2,050	2,058	-26	-1.25	12,300	-
[2924]	26/01/27	2,098	2,098	2,071	2,084	-14	-0.67	13,200	-
[2924]	26/01/26	2,090	2,109	2,071	2,098	+3	+0.14	9,200	-
[2924]	26/01/23	2,100	2,118	2,095	2,095	-6	-0.29	5,700	-
[2924]	26/01/22	2,102	2,104	2,096	2,101	+5	+0.24	6,500	-
[2924]	26/01/21	2,097	2,117	2,091	2,096	-7	-0.33	14,000	-
[2924]	26/01/20	2,134	2,134	2,096	2,103	-31	-1.45	21,300	-
[2924]	26/01/19	2,095	2,134	2,095	2,134	+34	+1.62	8,800	-
[2924]	26/01/16	2,118	2,120	2,092	2,100	-18	-0.85	13,200	-
[2924]	26/01/15	2,094	2,124	2,094	2,118	+23	+1.10	12,000	-
[2924]	26/01/14	2,098	2,101	2,088	2,095	-5	-0.24	9,200	-
[2924]	26/01/13	2,110	2,110	2,070	2,100	+10	+0.48	17,000	-
[2924]	26/01/09	2,076	2,090	2,066	2,090	+27	+1.31	8,700	-
[2924]	26/01/08	2,059	2,075	2,054	2,063	-11	-0.53	10,200	-
[2924]	26/01/07	2,073	2,074	2,046	2,074	0	0.00	10,200	-
[2924]	26/01/06	2,072	2,088	2,062	2,074	+7	+0.34	7,000	-
[2924]	26/01/05	2,127	2,127	2,061	2,067	-34	-1.62	13,400	-
[2924]	25/12/30	2,079	2,101	2,065	2,101	+23	+1.11	9,500	-
[2924]	25/12/29	2,126	2,126	2,078	2,078	-27	-1.28	14,700	-
[2924]	25/12/26	2,106	2,122	2,091	2,105	-1	-0.05	21,700	-
[2924]	25/12/25	2,098	2,118	2,090	2,106	+22	+1.06	20,800	-
[2924]	25/12/24	2,100	2,107	2,084	2,084	-13	-0.62	7,100	-
[2924]	25/12/23	2,095	2,114	2,088	2,097	+2	+0.10	12,900	-
[2924]	25/12/22	2,100	2,100	2,080	2,095	-5	-0.24	11,600	-
[2924]	25/12/19	2,100	2,115	2,096	2,100	0	0.00	14,800	-
[2924]	25/12/18	2,124	2,124	2,100	2,100	-20	-0.94	7,300	-
[2924]	25/12/17	2,106	2,139	2,093	2,120	+33	+1.58	23,400	-
[2924]	25/12/16	2,102	2,110	2,087	2,087	-9	-0.43	11,000	-
[2924]	25/12/15	2,087	2,120	2,084	2,096	+53	+2.59	16,000	-
[2924]	25/12/12	2,044	2,057	2,028	2,043	+24	+1.19	16,900	-
[2924]	25/12/11	2,014	2,044	2,012	2,019	+7	+0.35	14,000	-
[2924]	25/12/10	2,013	2,022	2,010	2,012	-3	-0.15	9,000	-
[2924]	25/12/09	2,045	2,045	2,014	2,015	-20	-0.98	9,500	-
[2924]	25/12/08	2,036	2,049	2,032	2,035	-7	-0.34	4,900	-
[2924]	25/12/05	2,065	2,065	2,042	2,042	-22	-1.07	3,800	-
[2924]	25/12/04	2,047	2,064	2,036	2,064	+15	+0.73	4,400	-
[2924]	25/12/03	2,047	2,055	2,039	2,049	0	0.00	5,500	-
[2924]	25/12/02	2,067	2,067	2,046	2,049	-18	-0.87	6,000	-
[2924]	25/12/01	2,109	2,109	2,061	2,067	-43	-2.04	10,400	-
[2924]	25/11/28	2,096	2,110	2,091	2,110	+14	+0.67	5,300	-
[2924]	25/11/27	2,100	2,100	2,076	2,096	+1	+0.05	6,200	-
[2924]	25/11/26	2,068	2,097	2,068	2,095	+48	+2.34	13,300	-
[2924]	25/11/25	2,037	2,079	2,037	2,047	+13	+0.64	15,000	-
[2924]	25/11/21	2,018	2,036	2,010	2,034	+11	+0.54	13,200	-
[2924]	25/11/20	2,027	2,031	2,016	2,023	+3	+0.15	5,600	-
[2924]	25/11/19	2,004	2,040	2,000	2,020	+8	+0.40	10,500	-
[2924]	25/11/18	2,039	2,041	2,005	2,012	-33	-1.61	14,600	-
[2924]	25/11/17	2,042	2,049	2,002	2,045	+16	+0.79	22,500	-
[2924]	25/11/14	2,000	2,060	1,960	2,029	-155	-7.10	71,700	-
[2924]	25/11/13	2,217	2,223	2,151	2,184	-5	-0.23	39,400	-
[2924]	25/11/12	2,146	2,193	2,145	2,189	+49	+2.29	11,600	-
[2924]	25/11/11	2,166	2,175	2,128	2,140	-26	-1.20	9,300	-
[2924]	25/11/10	2,144	2,166	2,125	2,166	+45	+2.12	17,300	-
[2924]	25/11/07	2,174	2,176	2,121	2,121	-50	-2.30	15,200	-
[2924]	25/11/06	2,198	2,198	2,120	2,171	-14	-0.64	18,700	-
[2924]	25/11/05	2,174	2,206	2,136	2,185	+7	+0.32	18,300	-
[2924]	25/11/04	2,182	2,223	2,166	2,178	-4	-0.18	15,100	-
[2924]	25/10/31	2,211	2,211	2,172	2,182	-36	-1.62	10,600	-
[2924]	25/10/30	2,191	2,221	2,189	2,218	+6	+0.27	10,800	-
[2924]	25/10/29	2,285	2,285	2,182	2,212	-65	-2.85	18,200	-
[2924]	25/10/28	2,259	2,300	2,257	2,277	+12	+0.53	7,700	-
[2924]	25/10/27	2,270	2,280	2,250	2,265	+12	+0.53	11,700	-
[2924]	25/10/24	2,267	2,267	2,221	2,253	+15	+0.67	16,100	-
[2924]	25/10/23	2,251	2,268	2,200	2,238	+1	+0.04	13,300	-
[2924]	25/10/22	2,172	2,268	2,136	2,237	+87	+4.05	21,100	-
[2924]	25/10/21	2,200	2,200	2,126	2,150	-44	-2.01	11,000	-
[2924]	25/10/20	2,134	2,244	2,134	2,194	+80	+3.78	16,700	-
[2924]	25/10/17	2,160	2,160	2,106	2,114	-49	-2.27	9,800	-
[2924]	25/10/16	2,214	2,214	2,108	2,163	-15	-0.69	12,700	-
[2924]	25/10/15	2,166	2,198	2,153	2,178	+17	+0.79	5,500	-
[2924]	25/10/14	2,194	2,227	2,159	2,161	-76	-3.40	17,700	-
[2924]	25/10/10	2,265	2,270	2,237	2,237	-24	-1.06	8,300	-
[2924]	25/10/09	2,276	2,288	2,261	2,261	-10	-0.44	5,900	-
[2924]	25/10/08	2,285	2,307	2,270	2,271	-8	-0.35	7,700	-
[2924]	25/10/07	2,300	2,301	2,243	2,279	+11	+0.49	13,200	-
[2924]	25/10/06	2,211	2,299	2,200	2,268	+62	+2.81	17,500	-
[2924]	25/10/03	2,195	2,235	2,195	2,206	+11	+0.50	3,900	-
[2924]	25/10/02	2,238	2,238	2,194	2,195	-25	-1.13	6,700	-
[2924]	25/10/01	2,252	2,266	2,187	2,220	-67	-2.93	22,900	-
[2924]	25/09/30	2,283	2,306	2,260	2,287	-26	-1.12	9,300	-
[2924]	25/09/29	2,266	2,334	2,258	2,313	+9	+0.39	8,700	-
[2924]	25/09/26	2,281	2,337	2,281	2,304	+28	+1.23	18,900	-
[2924]	25/09/25	2,302	2,310	2,233	2,276	-35	-1.51	28,000	-
[2924]	25/09/24	2,350	2,350	2,311	2,311	-39	-1.66	12,700	-
[2924]	25/09/22	2,372	2,396	2,350	2,350	-23	-0.97	9,800	-
[2924]	25/09/19	2,344	2,380	2,294	2,373	+49	+2.11	16,000	-
[2924]	25/09/18	2,354	2,355	2,310	2,324	-29	-1.23	12,700	-
[2924]	25/09/17	2,382	2,382	2,347	2,353	-17	-0.72	7,000	-
[2924]	25/09/16	2,355	2,379	2,345	2,370	+14	+0.59	7,000	-
[2924]	25/09/12	2,418	2,430	2,356	2,356	-43	-1.79	13,700	-
[2924]	25/09/11	2,425	2,435	2,396	2,399	-26	-1.07	6,300	-
[2924]	25/09/10	2,407	2,426	2,400	2,425	+19	+0.79	4,000	-
[2924]	25/09/09	2,414	2,460	2,405	2,406	-16	-0.66	15,100	-
[2924]	25/09/08	2,421	2,429	2,401	2,422	+28	+1.17	5,500	-
[2924]	25/09/05	2,414	2,417	2,391	2,394	-15	-0.62	2,900	-