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
[2932]	26/10/29	1,122	1,124	1,115	1,119	+4.0	+0.36	9,000	19,893,921,792
[2932]	26/10/28	1,138	1,138	1,115	1,115	-14.0	-1.24	9,000	19,822,809,088
[2932]	26/10/27	1,139	1,140	1,126	1,129	-9.0	-0.79	9,300	20,071,704,576
[2932]	26/10/26	1,128	1,138	1,119	1,138	+24.0	+2.15	10,300	20,231,710,720
[2932]	26/10/23	1,132	1,136	1,114	1,114	-19.0	-1.68	14,600	19,805,030,400
[2932]	26/10/22	1,123	1,135	1,123	1,133	+10.0	+0.89	16,000	20,142,819,328
[2932]	26/10/21	1,123	1,127	1,112	1,123	+10.0	+0.90	9,800	19,965,034,496
[2932]	26/10/20	1,130	1,132	1,112	1,113	-16.0	-1.42	13,900	19,787,251,712
[2932]	26/10/19	1,115	1,129	1,111	1,129	+14.0	+1.26	14,300	20,071,704,576
[2932]	26/10/16	1,109	1,115	1,100	1,115	+10.0	+0.90	19,200	19,822,809,088
[2932]	26/10/15	1,110	1,110	1,098	1,105	+5.0	+0.45	16,800	19,645,026,304
[2932]	26/10/14	1,110	1,110	1,098	1,100	-2.0	-0.18	13,500	19,556,134,912
[2932]	26/10/13	1,100	1,108	1,100	1,102	-2.0	-0.18	13,400	19,591,690,240
[2932]	26/10/09	1,112	1,112	1,098	1,104	+5.0	+0.45	6,500	19,627,247,616
[2932]	26/10/08	1,112	1,112	1,099	1,099	-10.0	-0.90	12,700	19,538,356,224
[2932]	26/10/07	1,102	1,110	1,101	1,109	+7.0	+0.64	11,300	19,716,139,008
[2932]	26/10/06	1,110	1,114	1,101	1,102	-5.0	-0.45	10,500	19,591,690,240
[2932]	26/10/05	1,107	1,108	1,099	1,107	0	+0.00	13,800	19,680,581,632
[2932]	26/10/02	1,114	1,114	1,102	1,107	-4.0	-0.36	10,600	19,680,581,632
[2932]	26/10/01	1,115	1,115	1,102	1,111	0	+0.00	9,100	19,751,696,384
[2932]	26/09/30	1,111	1,111	1,098	1,111	+11.0	+1.00	13,300	19,751,696,384
[2932]	26/09/29	1,109	1,109	1,093	1,100	+1.0	+0.09	13,000	19,556,134,912
[2932]	26/09/28	1,100	1,109	1,097	1,099	-1.0	-0.09	8,600	19,538,356,224
[2932]	26/09/25	1,115	1,115	1,099	1,100	+2.0	+0.18	10,200	19,556,134,912
[2932]	26/09/24	1,101	1,102	1,097	1,098	-3.0	-0.27	10,000	19,520,577,536
[2932]	26/09/18	1,110	1,110	1,097	1,101	0	+0.00	8,400	19,573,913,600
[2932]	26/09/17	1,107	1,107	1,100	1,101	+1.0	+0.09	9,000	19,573,913,600
[2932]	26/09/16	1,096	1,102	1,092	1,100	+4.0	+0.36	7,600	19,556,134,912
[2932]	26/09/15	1,100	1,108	1,096	1,096	-3.0	-0.27	8,800	19,485,020,160
[2932]	26/09/14	1,119	1,119	1,099	1,099	-2.0	-0.18	10,400	19,538,356,224
[2932]	26/09/11	1,103	1,105	1,091	1,101	-2.0	-0.18	13,300	19,573,913,600
[2932]	26/09/10	1,110	1,110	1,100	1,103	-2.0	-0.18	5,600	19,609,468,928
[2932]	26/09/09	1,119	1,119	1,105	1,105	-5.0	-0.45	7,300	19,645,026,304
[2932]	26/09/08	1,122	1,122	1,110	1,110	-9.0	-0.80	5,900	19,733,917,696
[2932]	26/09/07	1,120	1,120	1,116	1,119	-7.0	-0.62	11,300	19,893,921,792
[2932]	26/09/04	1,124	1,126	1,113	1,126	+12.0	+1.08	10,400	20,018,370,560
[2932]	26/09/03	1,113	1,120	1,113	1,114	-4.0	-0.36	9,100	19,805,030,400
[2932]	26/09/02	1,125	1,125	1,112	1,118	+2.0	+0.18	7,300	19,876,143,104
[2932]	26/09/01	1,122	1,123	1,115	1,116	-6.0	-0.53	7,500	19,840,587,776
[2932]	26/08/31	1,119	1,122	1,115	1,122	+3.0	+0.27	8,300	19,947,257,856
[2932]	26/08/28	1,114	1,119	1,107	1,119	+8.0	+0.72	11,000	19,893,921,792
[2932]	26/08/27	1,110	1,114	1,108	1,111	-1.0	-0.09	10,200	19,751,696,384
[2932]	26/08/26	1,110	1,113	1,106	1,112	0	+0.00	12,800	19,769,475,072
[2932]	26/08/25	1,113	1,113	1,107	1,112	+10.0	+0.91	5,200	19,769,475,072
[2932]	26/08/24	1,104	1,110	1,098	1,102	-4.0	-0.36	9,600	19,591,690,240
[2932]	26/08/21	1,100	1,106	1,092	1,106	+7.0	+0.64	7,100	19,662,804,992
[2932]	26/08/20	1,088	1,100	1,088	1,099	+9.0	+0.83	4,200	19,538,356,224
[2932]	26/08/19	1,110	1,110	1,088	1,090	-2.0	-0.18	10,300	19,378,352,128
[2932]	26/08/18	1,112	1,115	1,078	1,092	-16.0	-1.44	25,500	19,413,907,456
[2932]	26/08/17	1,110	1,112	1,105	1,108	-2.0	-0.18	7,600	19,698,360,320
[2932]	26/08/14	1,106	1,114	1,092	1,110	+1.0	+0.09	12,200	19,733,917,696
[2932]	26/08/13	1,107	1,112	1,100	1,109	+1.0	+0.09	9,200	19,716,139,008
[2932]	26/08/12	1,085	1,108	1,085	1,108	+26.0	+2.40	9,900	19,698,360,320
[2932]	26/08/10	1,070	1,088	1,070	1,082	+12.0	+1.12	5,600	19,236,124,672
[2932]	26/08/07	1,071	1,089	1,070	1,070	-1.0	-0.09	10,400	19,022,784,512
[2932]	26/08/06	1,072	1,090	1,071	1,071	-6.0	-0.56	8,100	19,040,563,200
[2932]	26/08/05	1,078	1,087	1,071	1,077	-5.0	-0.46	8,600	19,147,233,280
[2932]	26/08/04	1,121	1,121	1,063	1,082	-26.0	-2.35	15,900	19,236,124,672
[2932]	26/08/03	1,118	1,127	1,103	1,108	-10.0	-0.89	6,800	19,698,360,320
[2932]	26/07/31	1,119	1,119	1,109	1,118	-1.0	-0.09	6,800	19,876,143,104
[2932]	26/07/30	1,129	1,130	1,114	1,119	-6.0	-0.53	6,700	19,893,921,792
[2932]	26/07/29	1,100	1,130	1,100	1,125	+20.0	+1.81	10,300	20,000,591,872
[2932]	26/07/28	1,098	1,120	1,098	1,105	+12.0	+1.10	16,200	19,645,026,304
[2932]	26/07/27	1,081	1,093	1,074	1,093	+10.0	+0.92	8,300	19,431,686,144
[2932]	26/07/24	1,102	1,102	1,078	1,083	-3.0	-0.28	6,500	19,253,903,360
[2932]	26/07/23	1,098	1,098	1,085	1,086	-4.0	-0.37	4,600	19,307,237,376
[2932]	26/07/22	1,080	1,090	1,080	1,090	+7.0	+0.65	7,600	19,378,352,128
[2932]	26/07/21	1,061	1,083	1,060	1,083	+17.0	+1.59	10,600	19,253,903,360
[2932]	26/07/17	1,098	1,098	1,066	1,066	-19	-1.75	19,200	-
[2932]	26/07/16	1,090	1,101	1,084	1,085	-6	-0.55	4,500	-
[2932]	26/07/15	1,090	1,095	1,082	1,091	+1	+0.09	9,300	-
[2932]	26/07/14	1,102	1,107	1,088	1,090	-6	-0.55	6,500	-
[2932]	26/07/13	1,102	1,102	1,095	1,096	-5	-0.45	4,900	-
[2932]	26/07/10	1,099	1,102	1,090	1,101	+20	+1.85	9,000	-
[2932]	26/07/09	1,098	1,098	1,078	1,081	-17	-1.55	7,700	-
[2932]	26/07/08	1,083	1,099	1,080	1,098	+6	+0.55	9,900	-
[2932]	26/07/07	1,075	1,092	1,075	1,092	+20	+1.87	11,000	-
[2932]	26/07/06	1,065	1,079	1,065	1,072	+10	+0.94	5,700	-
[2932]	26/07/03	1,048	1,067	1,048	1,062	+10	+0.95	9,700	-
[2932]	26/07/02	1,042	1,060	1,040	1,052	+19	+1.84	11,300	-
[2932]	26/07/01	1,040	1,050	1,033	1,033	-7	-0.67	6,500	-
[2932]	26/06/30	1,059	1,059	1,040	1,040	-8	-0.76	14,900	-
[2932]	26/06/29	1,040	1,063	1,040	1,048	-4	-0.38	11,200	-
[2932]	26/06/26	1,046	1,073	1,044	1,052	+17	+1.64	14,900	-
[2932]	26/06/25	1,051	1,055	1,035	1,035	-3	-0.29	10,200	-
[2932]	26/06/24	1,052	1,054	1,038	1,038	-17	-1.61	23,900	-
[2932]	26/06/23	1,057	1,066	1,054	1,055	-4	-0.38	11,500	-
[2932]	26/06/22	1,061	1,073	1,058	1,059	-9	-0.84	12,800	-
[2932]	26/06/19	1,080	1,081	1,068	1,068	-12	-1.11	12,300	-
[2932]	26/06/18	1,084	1,090	1,080	1,080	0	0.00	8,700	-
[2932]	26/06/17	1,067	1,084	1,067	1,080	+15	+1.41	14,100	-
[2932]	26/06/16	1,065	1,077	1,055	1,065	+7	+0.66	10,200	-
[2932]	26/06/15	1,065	1,069	1,057	1,058	+5	+0.47	9,200	-
[2932]	26/06/12	1,052	1,056	1,046	1,053	+4	+0.38	7,400	-
[2932]	26/06/11	1,057	1,065	1,040	1,049	-8	-0.76	19,300	-
[2932]	26/06/10	1,041	1,059	1,040	1,057	+17	+1.63	14,700	-
[2932]	26/06/09	1,045	1,059	1,040	1,040	-7	-0.67	6,400	-
[2932]	26/06/08	1,050	1,068	1,040	1,047	-3	-0.29	18,200	-
[2932]	26/06/05	1,032	1,066	1,032	1,050	+12	+1.16	27,800	-
[2932]	26/06/04	1,038	1,045	1,031	1,038	0	0.00	8,700	-
[2932]	26/06/03	1,023	1,038	1,022	1,038	+15	+1.47	13,800	-
[2932]	26/06/02	1,030	1,037	1,019	1,023	+2	+0.20	19,200	-
[2932]	26/06/01	1,059	1,059	1,021	1,021	-27	-2.58	22,800	-
[2932]	26/05/29	1,050	1,060	1,048	1,048	+2	+0.19	7,800	-
[2932]	26/05/28	1,048	1,054	1,043	1,046	+1	+0.10	13,000	-
[2932]	26/05/27	1,040	1,048	1,030	1,045	+15	+1.46	10,100	-
[2932]	26/05/26	1,018	1,042	1,016	1,030	+12	+1.18	14,500	-
[2932]	26/05/25	1,050	1,057	1,018	1,018	-28	-2.68	30,500	-
[2932]	26/05/22	1,042	1,047	1,040	1,046	+7.0	+0.67	13,800	-
[2932]	26/05/21	1,025	1,039	1,025	1,039	+11.0	+1.07	10,800	-
[2932]	26/05/20	1,040	1,040	1,022	1,028	-1.0	-0.10	18,900	-
[2932]	26/05/19	1,017	1,032	1,012	1,029	+23.0	+2.29	24,500	-
[2932]	26/05/18	1,019	1,022	1,000	1,006	-13.0	-1.28	54,900	-
[2932]	26/05/15	1,050	1,053	1,018	1,019	-51.0	-4.77	77,700	-
[2932]	26/05/14	1,088	1,089	1,068	1,070	-11.0	-1.02	24,400	-
[2932]	26/05/13	1,079	1,087	1,075	1,081	+3.0	+0.28	18,300	-
[2932]	26/05/12	1,084	1,090	1,076	1,078	-6.0	-0.55	21,700	-
[2932]	26/05/11	1,106	1,106	1,080	1,084	-29.0	-2.61	48,000	-
[2932]	26/05/08	1,110	1,116	1,096	1,113	+2.0	+0.18	37,500	-
[2932]	26/05/07	1,132	1,132	1,109	1,111	0	+0.00	17,300	-
[2932]	26/05/01	1,123	1,123	1,111	1,111	-10.0	-0.89	21,900	-
[2932]	26/04/30	1,120	1,129	1,117	1,121	0	+0.00	20,000	-
[2932]	26/04/28	1,150	1,150	1,117	1,121	-32.0	-2.78	48,700	-
[2932]	26/04/27	1,150	1,159	1,147	1,153	0	0.00	24,200	-
[2932]	26/04/24	1,165	1,168	1,153	1,153	-11	-0.95	22,100	-
[2932]	26/04/23	1,178	1,178	1,162	1,164	-12	-1.02	19,600	-
[2932]	26/04/22	1,185	1,187	1,172	1,176	-9	-0.76	24,500	-
[2932]	26/04/21	1,193	1,196	1,185	1,185	-8	-0.67	17,900	-
[2932]	26/04/20	1,210	1,210	1,193	1,193	-7	-0.58	11,200	-
[2932]	26/04/17	1,206	1,206	1,196	1,200	+2	+0.17	7,500	-
[2932]	26/04/16	1,205	1,207	1,197	1,198	-2	-0.17	13,200	-
[2932]	26/04/15	1,190	1,201	1,190	1,200	+15	+1.27	20,600	-
[2932]	26/04/14	1,206	1,206	1,184	1,185	-20	-1.66	74,000	-
[2932]	26/04/13	1,221	1,225	1,205	1,205	-18	-1.47	29,200	-
[2932]	26/04/10	1,233	1,236	1,218	1,223	-9	-0.73	37,100	-
[2932]	26/04/09	1,235	1,244	1,231	1,232	-3	-0.24	9,200	-
[2932]	26/04/08	1,234	1,247	1,227	1,235	+1	+0.08	27,200	-
[2932]	26/04/07	1,243	1,252	1,234	1,234	-10	-0.80	18,000	-
[2932]	26/04/06	1,245	1,247	1,242	1,244	-1	-0.08	7,900	-
[2932]	26/04/03	1,245	1,252	1,245	1,245	-2	-0.16	10,400	-
[2932]	26/04/02	1,255	1,260	1,246	1,247	-6	-0.48	12,800	-
[2932]	26/04/01	1,251	1,254	1,244	1,253	+9	+0.72	12,300	-
[2932]	26/03/31	1,240	1,251	1,236	1,244	+12	+0.97	17,300	-
[2932]	26/03/30	1,228	1,237	1,220	1,232	-12	-0.96	29,500	-
[2932]	26/03/27	1,242	1,254	1,238	1,244	+4	+0.32	25,900	-
[2932]	26/03/26	1,256	1,256	1,240	1,240	-14	-1.12	12,500	-
[2932]	26/03/25	1,260	1,265	1,252	1,254	0	0.00	10,300	-
[2932]	26/03/24	1,230	1,254	1,230	1,254	+31	+2.53	14,800	-
[2932]	26/03/23	1,243	1,243	1,221	1,223	-28	-2.24	36,300	-
[2932]	26/03/19	1,257	1,263	1,249	1,251	-15	-1.18	11,900	-
[2932]	26/03/18	1,259	1,266	1,253	1,266	+13	+1.04	10,500	-
[2932]	26/03/17	1,241	1,260	1,241	1,253	+12	+0.97	11,300	-
[2932]	26/03/16	1,250	1,256	1,238	1,241	-9	-0.72	21,500	-
[2932]	26/03/13	1,255	1,260	1,245	1,250	-5	-0.40	20,500	-
[2932]	26/03/12	1,267	1,267	1,250	1,255	-14	-1.10	15,000	-
[2932]	26/03/11	1,277	1,277	1,264	1,269	+2	+0.16	13,400	-
[2932]	26/03/10	1,256	1,269	1,256	1,267	+11	+0.88	12,200	-
[2932]	26/03/09	1,253	1,261	1,235	1,256	-12	-0.95	49,700	-
[2932]	26/03/06	1,270	1,274	1,264	1,268	-13	-1.01	11,500	-
[2932]	26/03/05	1,269	1,287	1,268	1,281	+30	+2.40	21,100	-
[2932]	26/03/04	1,260	1,262	1,241	1,251	-15	-1.18	54,200	-
[2932]	26/03/03	1,286	1,286	1,264	1,266	-9	-0.71	27,900	-
[2932]	26/03/02	1,287	1,287	1,275	1,275	-11	-0.86	21,300	-
[2932]	26/02/27	1,286	1,289	1,283	1,286	+1	+0.08	12,300	-
[2932]	26/02/26	1,286	1,292	1,282	1,285	-1	-0.08	14,400	-
[2932]	26/02/25	1,295	1,295	1,283	1,286	+4	+0.31	12,500	-
[2932]	26/02/24	1,285	1,286	1,277	1,282	+5	+0.39	16,800	-
[2932]	26/02/20	1,276	1,284	1,274	1,277	-4	-0.31	13,600	-
[2932]	26/02/19	1,259	1,282	1,259	1,281	+26	+2.07	25,800	-
[2932]	26/02/18	1,260	1,265	1,252	1,255	-6	-0.48	35,500	-
[2932]	26/02/17	1,268	1,275	1,260	1,261	-9	-0.71	23,700	-
[2932]	26/02/16	1,283	1,283	1,261	1,270	-31	-2.38	69,100	-
[2932]	26/02/13	1,299	1,302	1,288	1,301	+8	+0.62	18,800	-
[2932]	26/02/12	1,298	1,299	1,292	1,293	+4	+0.31	13,300	-
[2932]	26/02/10	1,299	1,299	1,288	1,289	+3	+0.23	11,500	-
[2932]	26/02/09	1,300	1,301	1,285	1,286	-10	-0.77	31,500	-
[2932]	26/02/06	1,295	1,300	1,289	1,296	+1	+0.08	5,800	-
[2932]	26/02/05	1,291	1,299	1,291	1,295	-1	-0.08	14,200	-
[2932]	26/02/04	1,288	1,302	1,286	1,296	+8	+0.62	13,200	-
[2932]	26/02/03	1,303	1,303	1,288	1,288	-9	-0.69	13,300	-
[2932]	26/02/02	1,301	1,308	1,296	1,297	-4	-0.31	16,600	-
[2932]	26/01/30	1,292	1,303	1,292	1,301	+6	+0.46	25,200	-
[2932]	26/01/29	1,300	1,300	1,285	1,295	+4	+0.31	13,000	-
[2932]	26/01/28	1,292	1,296	1,282	1,291	-3	-0.23	17,600	-
[2932]	26/01/27	1,302	1,302	1,293	1,294	-7	-0.54	9,400	-
[2932]	26/01/26	1,300	1,302	1,281	1,301	+3	+0.23	30,300	-
[2932]	26/01/23	1,304	1,307	1,297	1,298	+4	+0.31	15,700	-
[2932]	26/01/22	1,313	1,313	1,288	1,294	-3	-0.23	10,600	-
[2932]	26/01/21	1,304	1,304	1,285	1,297	-9	-0.69	20,300	-
[2932]	26/01/20	1,320	1,323	1,303	1,306	+3	+0.23	36,100	-
[2932]	26/01/19	1,291	1,303	1,288	1,303	+15	+1.16	41,900	-
[2932]	26/01/16	1,280	1,291	1,280	1,288	+2	+0.16	17,100	-
[2932]	26/01/15	1,271	1,290	1,271	1,286	+9	+0.70	37,600	-
[2932]	26/01/14	1,268	1,279	1,267	1,277	+9	+0.71	21,200	-
[2932]	26/01/13	1,286	1,291	1,267	1,268	-15	-1.17	28,300	-
[2932]	26/01/09	1,282	1,288	1,281	1,283	+8	+0.63	39,700	-
[2932]	26/01/08	1,278	1,281	1,272	1,275	-3	-0.23	12,100	-
[2932]	26/01/07	1,270	1,282	1,267	1,278	+8	+0.63	21,100	-
[2932]	26/01/06	1,280	1,283	1,266	1,270	-12	-0.94	32,900	-
[2932]	26/01/05	1,264	1,284	1,264	1,282	+21	+1.67	54,500	-
[2932]	25/12/30	1,264	1,269	1,257	1,261	+3	+0.24	43,000	-
[2932]	25/12/29	1,245	1,271	1,242	1,258	-12	-0.94	59,200	-
[2932]	25/12/26	1,273	1,275	1,266	1,270	+1	+0.08	78,700	-
[2932]	25/12/25	1,267	1,275	1,264	1,269	+4	+0.32	44,400	-
[2932]	25/12/24	1,268	1,272	1,263	1,265	-1	-0.08	43,500	-
[2932]	25/12/23	1,269	1,275	1,262	1,266	+7	+0.56	38,200	-
[2932]	25/12/22	1,279	1,279	1,258	1,259	-12	-0.94	69,100	-
[2932]	25/12/19	1,278	1,283	1,270	1,271	-5	-0.39	40,600	-
[2932]	25/12/18	1,279	1,282	1,274	1,276	0	0.00	20,000	-
[2932]	25/12/17	1,278	1,278	1,265	1,276	+1	+0.08	19,400	-
[2932]	25/12/16	1,275	1,276	1,270	1,275	0	0.00	11,800	-
[2932]	25/12/15	1,277	1,277	1,261	1,275	+6	+0.47	20,700	-
[2932]	25/12/12	1,270	1,277	1,259	1,269	+11	+0.87	30,500	-
[2932]	25/12/11	1,271	1,275	1,255	1,258	-13	-1.02	36,400	-
[2932]	25/12/10	1,286	1,291	1,271	1,271	-4	-0.31	21,400	-
[2932]	25/12/09	1,285	1,285	1,270	1,275	-10	-0.78	35,500	-
[2932]	25/12/08	1,291	1,292	1,273	1,285	-8	-0.62	42,700	-
[2932]	25/12/05	1,301	1,301	1,290	1,293	-2	-0.15	12,200	-
[2932]	25/12/04	1,286	1,298	1,286	1,295	+5	+0.39	18,000	-
[2932]	25/12/03	1,289	1,298	1,286	1,290	+3	+0.23	18,600	-
[2932]	25/12/02	1,295	1,303	1,287	1,287	-8	-0.62	20,600	-
[2932]	25/12/01	1,312	1,312	1,288	1,295	-7	-0.54	38,100	-
[2932]	25/11/28	1,286	1,308	1,286	1,302	+17	+1.32	29,200	-
[2932]	25/11/27	1,281	1,285	1,275	1,285	+5	+0.39	14,100	-
[2932]	25/11/26	1,280	1,283	1,274	1,280	+3	+0.23	14,300	-
[2932]	25/11/25	1,293	1,293	1,274	1,277	-2	-0.16	25,100	-
[2932]	25/11/21	1,265	1,283	1,255	1,279	+14	+1.11	23,900	-
[2932]	25/11/20	1,250	1,265	1,250	1,265	+24	+1.93	25,700	-
[2932]	25/11/19	1,244	1,251	1,233	1,241	-3	-0.24	28,900	-
[2932]	25/11/18	1,262	1,264	1,242	1,244	-18	-1.43	46,000	-
[2932]	25/11/17	1,270	1,270	1,250	1,262	-10	-0.79	48,800	-
[2932]	25/11/14	1,286	1,286	1,258	1,272	-54	-4.07	117,500	-
[2932]	25/11/13	1,322	1,326	1,314	1,326	+7	+0.53	14,100	-
[2932]	25/11/12	1,300	1,321	1,300	1,319	+19	+1.46	11,800	-
[2932]	25/11/11	1,316	1,316	1,299	1,300	-16	-1.22	17,200	-
[2932]	25/11/10	1,316	1,320	1,310	1,316	+9	+0.69	13,700	-
[2932]	25/11/07	1,308	1,314	1,302	1,307	+3	+0.23	10,900	-
[2932]	25/11/06	1,300	1,310	1,297	1,304	+15	+1.16	20,200	-
[2932]	25/11/05	1,294	1,299	1,281	1,289	-4	-0.31	18,400	-
[2932]	25/11/04	1,285	1,299	1,285	1,293	+9	+0.70	17,200	-
[2932]	25/10/31	1,287	1,298	1,284	1,284	+2	+0.16	13,200	-
[2932]	25/10/30	1,290	1,290	1,274	1,282	+7	+0.55	15,700	-
[2932]	25/10/29	1,286	1,287	1,271	1,275	-5	-0.39	18,100	-
[2932]	25/10/28	1,292	1,292	1,278	1,280	-6	-0.47	26,900	-
[2932]	25/10/27	1,282	1,292	1,282	1,286	-2	-0.16	18,600	-
[2932]	25/10/24	1,300	1,300	1,285	1,288	-12	-0.92	13,000	-
[2932]	25/10/23	1,290	1,303	1,283	1,300	+15	+1.17	19,200	-
[2932]	25/10/22	1,273	1,289	1,273	1,285	+12	+0.94	30,800	-
[2932]	25/10/21	1,277	1,283	1,272	1,273	+3	+0.24	15,300	-
[2932]	25/10/20	1,266	1,279	1,266	1,270	+9	+0.71	10,600	-
[2932]	25/10/17	1,273	1,273	1,261	1,261	-10	-0.79	11,900	-
[2932]	25/10/16	1,274	1,276	1,264	1,271	-8	-0.63	11,800	-
[2932]	25/10/15	1,241	1,279	1,241	1,279	+40	+3.23	19,200	-
[2932]	25/10/14	1,255	1,261	1,235	1,239	-27	-2.13	60,300	-
[2932]	25/10/10	1,273	1,273	1,262	1,266	-3	-0.24	12,800	-
[2932]	25/10/09	1,273	1,273	1,267	1,269	0	0.00	11,900	-
[2932]	25/10/08	1,277	1,290	1,269	1,269	0	0.00	24,200	-
[2932]	25/10/07	1,275	1,275	1,258	1,269	-2	-0.16	20,500	-
[2932]	25/10/06	1,282	1,282	1,267	1,271	+4	+0.32	9,600	-
[2932]	25/10/03	1,260	1,277	1,260	1,267	+7	+0.56	12,700	-
[2932]	25/10/02	1,265	1,268	1,257	1,260	-2	-0.16	19,700	-
[2932]	25/10/01	1,286	1,286	1,260	1,262	-25	-1.94	49,900	-
[2932]	25/09/30	1,304	1,310	1,287	1,287	-8	-0.62	28,100	-
[2932]	25/09/29	1,316	1,316	1,294	1,295	-5	-0.38	24,100	-
[2932]	25/09/26	1,303	1,307	1,300	1,300	-2	-0.15	9,600	-
[2932]	25/09/25	1,312	1,312	1,295	1,302	-7	-0.53	13,100	-
[2932]	25/09/24	1,297	1,311	1,286	1,309	+12	+0.93	27,400	-
[2932]	25/09/22	1,271	1,297	1,271	1,297	+30	+2.37	24,600	-
[2932]	25/09/19	1,287	1,295	1,251	1,267	-20	-1.55	63,300	-
[2932]	25/09/18	1,293	1,293	1,286	1,287	-6	-0.46	24,900	-
[2932]	25/09/17	1,300	1,303	1,291	1,293	-13	-1.00	17,200	-
[2932]	25/09/16	1,300	1,306	1,290	1,306	+6	+0.46	29,500	-
[2932]	25/09/12	1,303	1,303	1,294	1,300	-1	-0.08	18,200	-
[2932]	25/09/11	1,302	1,306	1,293	1,301	-1	-0.08	17,000	-
[2932]	25/09/10	1,296	1,302	1,291	1,302	+6	+0.46	19,900	-
[2932]	25/09/09	1,310	1,311	1,291	1,296	-16	-1.22	54,000	-
[2932]	25/09/08	1,315	1,317	1,310	1,312	-2	-0.15	21,100	-
[2932]	25/09/05	1,305	1,315	1,302	1,314	+14	+1.08	20,400	-