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
[2934]	26/10/30	1,942	1,957	1,936	1,950	+1.0	+0.05	7,100	10,405,628,928
[2934]	26/10/29	1,979	1,979	1,949	1,949	-21.0	-1.07	10,200	10,400,292,864
[2934]	26/10/28	1,980	1,980	1,935	1,970	-10.0	-0.51	7,400	10,512,353,280
[2934]	26/10/27	2,005	2,010	1,962	1,980	+5.0	+0.25	14,000	10,565,715,968
[2934]	26/10/26	1,903	2,007	1,826	1,975	+58.0	+3.03	40,100	10,539,034,624
[2934]	26/10/23	1,907	1,929	1,878	1,917	-23.0	-1.19	11,600	10,229,533,696
[2934]	26/10/22	1,933	1,951	1,930	1,940	+9.0	+0.47	2,800	10,352,267,264
[2934]	26/10/21	1,939	1,955	1,922	1,931	-48.0	-2.43	6,400	10,304,240,640
[2934]	26/10/20	1,937	2,039	1,887	1,979	+42.0	+2.17	10,400	10,560,378,880
[2934]	26/10/19	1,939	1,940	1,924	1,937	-2.0	-0.10	3,400	10,336,258,048
[2934]	26/10/16	1,942	1,951	1,923	1,939	-43.0	-2.17	2,800	10,346,930,176
[2934]	26/10/15	1,887	1,982	1,887	1,982	+15.0	+0.76	11,700	10,576,388,096
[2934]	26/10/14	1,972	1,985	1,963	1,967	-13.0	-0.66	5,200	10,496,345,088
[2934]	26/10/13	1,980	1,984	1,972	1,980	0	+0.00	1,200	10,565,715,968
[2934]	26/10/09	1,954	1,997	1,951	1,980	-19.0	-0.95	12,000	10,565,715,968
[2934]	26/10/08	1,995	2,001	1,977	1,999	-4.0	-0.20	5,900	10,667,104,256
[2934]	26/10/07	1,985	2,038	1,985	2,003	-17.0	-0.84	10,800	10,688,448,512
[2934]	26/10/06	2,025	2,025	2,020	2,020	-17.0	-0.83	2,000	10,779,164,672
[2934]	26/10/05	2,031	2,040	2,025	2,037	0	+0.00	3,300	10,869,879,808
[2934]	26/10/02	2,010	2,037	2,002	2,037	+23.0	+1.14	2,700	10,869,879,808
[2934]	26/10/01	2,018	2,020	2,003	2,014	-10.0	-0.49	1,800	10,747,147,264
[2934]	26/09/30	2,013	2,024	2,012	2,024	+1.0	+0.05	1,500	10,800,508,928
[2934]	26/09/29	2,036	2,036	2,000	2,023	+8.0	+0.40	6,400	10,795,172,864
[2934]	26/09/28	2,026	2,026	1,987	2,015	-11.0	-0.54	6,800	10,752,483,328
[2934]	26/09/25	2,025	2,031	2,011	2,026	-13.0	-0.64	4,400	10,811,182,080
[2934]	26/09/24	2,039	2,039	2,025	2,039	0	+0.00	4,100	10,880,552,960
[2934]	26/09/18	2,028	2,040	2,020	2,039	+11.0	+0.54	5,900	10,880,552,960
[2934]	26/09/17	1,958	2,038	1,958	2,028	+30.0	+1.50	4,200	10,821,854,208
[2934]	26/09/16	1,995	1,998	1,945	1,998	+2.0	+0.10	3,200	10,661,767,168
[2934]	26/09/15	1,999	1,999	1,965	1,996	-5.0	-0.25	1,200	10,651,095,040
[2934]	26/09/14	1,970	2,006	1,970	2,001	+14.0	+0.70	1,100	10,677,776,384
[2934]	26/09/11	1,977	1,993	1,903	1,987	+10.0	+0.51	7,100	10,603,069,440
[2934]	26/09/10	1,963	1,981	1,961	1,977	-8.0	-0.40	1,400	10,549,706,752
[2934]	26/09/09	2,002	2,002	1,973	1,985	-18.0	-0.90	1,600	10,592,396,288
[2934]	26/09/08	2,005	2,020	2,001	2,003	-22.0	-1.09	1,800	10,688,448,512
[2934]	26/09/07	2,025	2,049	2,020	2,025	+4.0	+0.20	5,900	10,805,844,992
[2934]	26/09/04	2,000	2,034	2,000	2,021	+21.0	+1.05	6,400	10,784,500,736
[2934]	26/09/03	2,019	2,038	1,991	2,000	+9.0	+0.45	5,100	10,672,440,320
[2934]	26/09/02	2,013	2,013	1,990	1,991	-26.0	-1.29	3,000	10,624,413,696
[2934]	26/09/01	1,972	2,017	1,972	2,017	-1.0	-0.05	4,600	10,763,155,456
[2934]	26/08/31	1,966	2,018	1,960	2,018	+28.0	+1.41	5,700	10,768,491,520
[2934]	26/08/28	1,996	1,996	1,960	1,990	-6.0	-0.30	2,200	10,619,077,632
[2934]	26/08/27	1,991	1,996	1,941	1,996	-6.0	-0.30	6,700	10,645,501,952
[2934]	26/08/26	2,000	2,009	1,956	2,002	-2.0	-0.10	5,800	10,677,502,976
[2934]	26/08/25	1,980	2,007	1,980	2,004	-10.0	-0.50	900	10,688,169,984
[2934]	26/08/24	2,032	2,038	2,004	2,014	+10.0	+0.50	7,500	10,741,504,000
[2934]	26/08/21	2,030	2,030	1,991	2,004	-28.0	-1.38	800	10,688,169,984
[2934]	26/08/20	2,002	2,034	1,972	2,032	+48.0	+2.42	7,600	10,837,505,024
[2934]	26/08/19	2,020	2,020	1,961	1,984	-40.0	-1.98	6,000	10,581,500,928
[2934]	26/08/18	2,032	2,050	2,003	2,024	-26.0	-1.27	3,200	10,794,838,016
[2934]	26/08/17	2,046	2,095	2,012	2,050	+50.0	+2.50	12,500	10,933,507,072
[2934]	26/08/14	1,972	2,050	1,972	2,000	+6.0	+0.30	24,100	10,666,835,968
[2934]	26/08/13	2,000	2,002	1,961	1,994	-1.0	-0.05	9,200	10,634,835,968
[2934]	26/08/12	1,972	2,000	1,968	1,995	+2.0	+0.10	10,800	10,640,168,960
[2934]	26/08/10	1,990	2,029	1,968	1,993	+7.0	+0.35	7,800	10,629,501,952
[2934]	26/08/07	1,965	2,020	1,929	1,986	-12.0	-0.60	11,500	10,592,167,936
[2934]	26/08/06	1,982	2,000	1,956	1,998	+16.0	+0.81	7,400	10,656,168,960
[2934]	26/08/05	2,035	2,035	1,964	1,982	-15.0	-0.75	6,600	10,570,834,944
[2934]	26/08/04	1,945	2,034	1,925	1,997	+80.0	+4.17	29,200	10,650,835,968
[2934]	26/08/03	1,880	2,025	1,862	1,917	+57.0	+3.06	32,100	10,224,162,816
[2934]	26/07/31	1,850	1,860	1,812	1,860	+10.0	+0.54	7,000	9,920,157,696
[2934]	26/07/30	1,776	1,858	1,751	1,850	+35.0	+1.93	16,100	9,866,823,680
[2934]	26/07/29	1,770	1,835	1,742	1,815	+6.0	+0.33	9,200	9,680,153,600
[2934]	26/07/28	1,828	1,828	1,706	1,809	+4.0	+0.22	11,000	9,648,153,600
[2934]	26/07/27	1,720	1,840	1,720	1,805	+89.0	+5.19	24,300	9,626,819,584
[2934]	26/07/24	1,698	1,749	1,698	1,716	-22.0	-1.27	3,900	9,152,145,408
[2934]	26/07/23	1,727	1,738	1,695	1,738	+7.0	+0.40	2,200	9,269,480,448
[2934]	26/07/22	1,747	1,747	1,690	1,731	+14.0	+0.82	3,900	9,232,146,432
[2934]	26/07/21	1,750	1,750	1,660	1,717	-23.0	-1.32	7,500	9,157,478,400
[2934]	26/07/17	1,729	1,762	1,661	1,740	-29	-1.64	33,800	-
[2934]	26/07/16	1,765	1,788	1,572	1,769	-36	-1.99	59,400	-
[2934]	26/07/15	1,713	1,860	1,713	1,805	+87	+5.06	77,400	-
[2934]	26/07/14	1,675	1,748	1,579	1,718	+78	+4.76	27,400	-
[2934]	26/07/13	1,659	1,710	1,630	1,640	0	0.00	12,400	-
[2934]	26/07/10	1,634	1,674	1,600	1,640	-34	-2.03	7,000	-
[2934]	26/07/09	1,690	1,691	1,633	1,674	-16	-0.95	5,200	-
[2934]	26/07/08	1,588	1,690	1,588	1,690	+78	+4.84	18,100	-
[2934]	26/07/07	1,599	1,615	1,568	1,612	+45	+2.87	7,800	-
[2934]	26/07/06	1,568	1,640	1,567	1,567	+1	+0.06	8,300	-
[2934]	26/07/03	1,543	1,582	1,539	1,566	-16	-1.01	5,100	-
[2934]	26/07/02	1,613	1,613	1,573	1,582	+9	+0.57	1,600	-
[2934]	26/07/01	1,580	1,616	1,570	1,573	-47	-2.90	900	-
[2934]	26/06/30	1,539	1,620	1,539	1,620	+76	+4.92	4,300	-
[2934]	26/06/29	1,591	1,591	1,531	1,544	-20	-1.28	2,300	-
[2934]	26/06/26	1,566	1,606	1,564	1,564	+38	+2.49	500	-
[2934]	26/06/25	1,610	1,610	1,500	1,526	-85	-5.28	4,100	-
[2934]	26/06/24	1,574	1,617	1,574	1,611	+37	+2.35	2,200	-
[2934]	26/06/23	1,469	1,629	1,469	1,574	+75	+5.00	17,400	-
[2934]	26/06/22	1,471	1,499	1,470	1,499	+28	+1.90	1,900	-
[2934]	26/06/19	1,484	1,485	1,452	1,471	0	0.00	4,500	-
[2934]	26/06/18	1,471	1,487	1,452	1,471	0	0.00	4,500	-
[2934]	26/06/17	1,445	1,471	1,445	1,471	-4	-0.27	500	-
[2934]	26/06/16	1,475	1,475	1,475	1,475	+8	+0.55	200	-
[2934]	26/06/15	1,467	1,485	1,442	1,467	+9	+0.62	2,900	-
[2934]	26/06/12	1,410	1,458	1,410	1,458	+18	+1.25	1,500	-
[2934]	26/06/11	1,487	1,487	1,397	1,440	-30	-2.04	8,500	-
[2934]	26/06/10	1,440	1,470	1,407	1,470	+3	+0.20	1,900	-
[2934]	26/06/09	1,426	1,482	1,421	1,467	+17	+1.17	2,600	-
[2934]	26/06/08	1,430	1,480	1,416	1,450	-50	-3.33	4,900	-
[2934]	26/06/05	1,465	1,507	1,460	1,500	+30	+2.04	6,600	-
[2934]	26/06/04	1,490	1,500	1,470	1,470	-43	-2.84	5,300	-
[2934]	26/06/03	1,564	1,587	1,480	1,513	-39	-2.51	8,800	-
[2934]	26/06/02	1,570	1,570	1,462	1,552	-28	-1.77	14,500	-
[2934]	26/06/01	1,588	1,616	1,542	1,580	-36	-2.23	6,500	-
[2934]	26/05/29	1,638	1,678	1,582	1,616	-62	-3.69	2,900	-
[2934]	26/05/28	1,549	1,678	1,549	1,678	+129	+8.33	3,500	-
[2934]	26/05/27	1,553	1,580	1,500	1,549	-11	-0.71	11,900	-
[2934]	26/05/26	1,577	1,577	1,520	1,560	-30	-1.89	7,800	-
[2934]	26/05/25	1,658	1,658	1,555	1,590	-98	-5.81	16,100	-
[2934]	26/05/22	1,696	1,696	1,606	1,688	-8.0	-0.47	10,200	-
[2934]	26/05/21	1,719	1,745	1,692	1,696	-19.0	-1.11	8,500	-
[2934]	26/05/20	1,725	1,755	1,696	1,715	-5.0	-0.29	12,200	-
[2934]	26/05/19	1,720	1,755	1,651	1,720	+40.0	+2.38	33,800	-
[2934]	26/05/18	1,695	1,695	1,600	1,680	-54.0	-3.11	7,600	-
[2934]	26/05/15	1,697	1,738	1,660	1,734	-3.0	-0.17	15,000	-
[2934]	26/05/14	1,741	1,785	1,733	1,737	-8.0	-0.46	6,100	-
[2934]	26/05/13	1,681	1,761	1,681	1,745	+45.0	+2.65	5,400	-
[2934]	26/05/12	1,742	1,769	1,680	1,700	-42.0	-2.41	9,400	-
[2934]	26/05/11	1,748	1,789	1,742	1,742	-7.0	-0.40	15,800	-
[2934]	26/05/08	1,681	1,750	1,641	1,749	+46.0	+2.70	11,800	-
[2934]	26/05/07	1,694	1,729	1,651	1,703	-16.0	-0.93	9,400	-
[2934]	26/05/01	1,677	1,719	1,663	1,719	+34.0	+2.02	12,100	-
[2934]	26/04/30	1,654	1,685	1,630	1,685	+5.0	+0.30	8,500	-
[2934]	26/04/28	1,659	1,680	1,630	1,680	+8.0	+0.48	4,300	-
[2934]	26/04/27	1,666	1,689	1,600	1,672	-8	-0.48	4,800	-
[2934]	26/04/24	1,678	1,680	1,630	1,680	+1	+0.06	2,800	-
[2934]	26/04/23	1,684	1,684	1,620	1,679	-5	-0.30	6,600	-
[2934]	26/04/22	1,599	1,684	1,576	1,684	+123	+7.88	31,400	-
[2934]	26/04/21	1,566	1,576	1,545	1,561	-1	-0.06	3,400	-
[2934]	26/04/20	1,582	1,582	1,561	1,562	-20	-1.26	1,700	-
[2934]	26/04/17	1,539	1,599	1,539	1,582	+32	+2.06	10,500	-
[2934]	26/04/16	1,576	1,581	1,550	1,550	-26	-1.65	6,600	-
[2934]	26/04/15	1,649	1,649	1,506	1,576	-40	-2.48	35,900	-
[2934]	26/04/14	1,619	1,648	1,602	1,616	+1	+0.06	15,900	-
[2934]	26/04/13	1,580	1,615	1,543	1,615	+52	+3.33	19,500	-
[2934]	26/04/10	1,534	1,580	1,506	1,563	+28	+1.82	13,200	-
[2934]	26/04/09	1,498	1,540	1,495	1,535	+22	+1.45	6,900	-
[2934]	26/04/08	1,580	1,589	1,503	1,513	-27	-1.75	14,100	-
[2934]	26/04/07	1,489	1,540	1,488	1,540	+51	+3.43	12,500	-
[2934]	26/04/06	1,497	1,497	1,440	1,489	+22	+1.50	10,400	-
[2934]	26/04/03	1,358	1,475	1,358	1,467	+105	+7.71	18,900	-
[2934]	26/04/02	1,335	1,362	1,320	1,362	+22	+1.64	8,800	-
[2934]	26/04/01	1,320	1,350	1,320	1,340	+20	+1.52	13,500	-
[2934]	26/03/31	1,309	1,320	1,280	1,320	-10	-0.75	5,400	-
[2934]	26/03/30	1,300	1,334	1,269	1,330	+26	+1.99	4,200	-
[2934]	26/03/27	1,299	1,305	1,280	1,304	+7	+0.54	7,600	-
[2934]	26/03/26	1,285	1,299	1,248	1,297	-2	-0.15	1,500	-
[2934]	26/03/25	1,257	1,299	1,233	1,299	+63	+5.10	4,700	-
[2934]	26/03/24	1,212	1,259	1,212	1,236	+34	+2.83	5,600	-
[2934]	26/03/23	1,260	1,268	1,202	1,202	-53	-4.22	4,900	-
[2934]	26/03/19	1,250	1,267	1,241	1,255	-12	-0.95	1,000	-
[2934]	26/03/18	1,267	1,308	1,250	1,267	0	0.00	6,600	-
[2934]	26/03/17	1,236	1,281	1,236	1,267	+31	+2.51	5,800	-
[2934]	26/03/16	1,232	1,260	1,231	1,236	+4	+0.32	1,100	-
[2934]	26/03/13	1,206	1,244	1,206	1,232	-8	-0.65	5,500	-
[2934]	26/03/12	1,251	1,280	1,240	1,240	-27	-2.13	1,100	-
[2934]	26/03/11	1,280	1,280	1,267	1,267	+2	+0.16	500	-
[2934]	26/03/10	1,240	1,265	1,231	1,265	+37	+3.01	5,300	-
[2934]	26/03/09	1,226	1,240	1,220	1,228	-43	-3.38	7,500	-
[2934]	26/03/06	1,262	1,290	1,224	1,271	-8	-0.63	3,300	-
[2934]	26/03/05	1,285	1,285	1,237	1,279	+54	+4.41	9,800	-
[2934]	26/03/04	1,253	1,260	1,196	1,225	-31	-2.47	25,500	-
[2934]	26/03/03	1,309	1,310	1,256	1,256	-36	-2.79	9,800	-
[2934]	26/03/02	1,329	1,331	1,255	1,292	-34	-2.56	10,200	-
[2934]	26/02/27	1,266	1,329	1,265	1,326	+60	+4.74	13,600	-
[2934]	26/02/26	1,257	1,299	1,253	1,266	-11	-0.86	12,200	-
[2934]	26/02/25	1,270	1,305	1,270	1,277	+7	+0.55	8,900	-
[2934]	26/02/24	1,273	1,292	1,270	1,270	-3	-0.24	4,500	-
[2934]	26/02/20	1,291	1,301	1,273	1,273	-22	-1.70	12,900	-
[2934]	26/02/19	1,359	1,359	1,295	1,295	-34	-2.56	18,300	-
[2934]	26/02/18	1,340	1,354	1,329	1,329	-30	-2.21	5,400	-
[2934]	26/02/17	1,370	1,393	1,327	1,359	+4	+0.30	6,000	-
[2934]	26/02/16	1,331	1,371	1,327	1,355	+20	+1.50	15,700	-
[2934]	26/02/13	1,341	1,368	1,330	1,335	-33	-2.41	3,400	-
[2934]	26/02/12	1,385	1,418	1,368	1,368	-16	-1.16	6,900	-
[2934]	26/02/10	1,327	1,385	1,318	1,384	+27	+1.99	12,800	-
[2934]	26/02/09	1,324	1,400	1,303	1,357	-57	-4.03	25,000	-
[2934]	26/02/06	1,400	1,414	1,360	1,414	+4	+0.28	18,200	-
[2934]	26/02/05	1,413	1,425	1,410	1,410	-9	-0.63	4,300	-
[2934]	26/02/04	1,418	1,444	1,418	1,419	+1	+0.07	1,200	-
[2934]	26/02/03	1,408	1,420	1,400	1,418	+8	+0.57	2,900	-
[2934]	26/02/02	1,414	1,429	1,400	1,410	-12	-0.84	8,000	-
[2934]	26/01/30	1,447	1,449	1,381	1,422	-19	-1.32	6,400	-
[2934]	26/01/29	1,419	1,449	1,357	1,441	-8	-0.55	9,900	-
[2934]	26/01/28	1,438	1,449	1,405	1,449	+4	+0.28	11,600	-
[2934]	26/01/27	1,456	1,456	1,435	1,445	0	0.00	7,200	-
[2934]	26/01/26	1,427	1,447	1,421	1,445	+20	+1.40	6,100	-
[2934]	26/01/23	1,439	1,448	1,425	1,425	-23	-1.59	2,300	-
[2934]	26/01/22	1,404	1,467	1,404	1,448	+38	+2.70	10,000	-
[2934]	26/01/21	1,410	1,425	1,389	1,410	0	0.00	14,400	-
[2934]	26/01/20	1,406	1,432	1,398	1,410	+4	+0.28	10,800	-
[2934]	26/01/19	1,399	1,419	1,381	1,406	+8	+0.57	16,000	-
[2934]	26/01/16	1,293	1,440	1,280	1,398	+84	+6.39	51,800	-
[2934]	26/01/15	1,228	1,380	1,227	1,314	+14	+1.08	19,900	-
[2934]	26/01/14	1,326	1,326	1,294	1,300	-26	-1.96	16,400	-
[2934]	26/01/13	1,381	1,381	1,300	1,326	-27	-2.00	14,600	-
[2934]	26/01/09	1,330	1,353	1,330	1,353	+24	+1.81	6,400	-
[2934]	26/01/08	1,376	1,376	1,326	1,329	-37	-2.71	7,100	-
[2934]	26/01/07	1,350	1,379	1,344	1,366	+18	+1.34	9,900	-
[2934]	26/01/06	1,332	1,359	1,320	1,348	+31	+2.35	11,400	-
[2934]	26/01/05	1,322	1,331	1,285	1,317	-9	-0.68	14,700	-
[2934]	25/12/30	1,332	1,359	1,318	1,326	-9	-0.67	8,500	-
[2934]	25/12/29	1,322	1,362	1,322	1,335	+43	+3.33	16,000	-
[2934]	25/12/26	1,290	1,297	1,278	1,292	+2	+0.16	21,300	-
[2934]	25/12/25	1,285	1,296	1,270	1,290	+6	+0.47	17,400	-
[2934]	25/12/24	1,295	1,319	1,284	1,284	-22	-1.68	9,300	-
[2934]	25/12/23	1,269	1,315	1,269	1,306	+64	+5.15	27,400	-
[2934]	25/12/22	1,305	1,319	1,230	1,242	-60	-4.61	46,000	-
[2934]	25/12/19	1,306	1,316	1,293	1,302	+4	+0.31	23,200	-
[2934]	25/12/18	1,300	1,313	1,283	1,298	+18	+1.41	17,200	-
[2934]	25/12/17	1,290	1,300	1,264	1,280	-12	-0.93	19,200	-
[2934]	25/12/16	1,305	1,305	1,288	1,292	-9	-0.69	13,100	-
[2934]	25/12/15	1,291	1,319	1,277	1,301	-9	-0.69	36,300	-
[2934]	25/12/12	1,302	1,326	1,301	1,310	-4	-0.30	19,400	-
[2934]	25/12/11	1,328	1,328	1,302	1,314	-11	-0.83	20,100	-
[2934]	25/12/10	1,308	1,331	1,308	1,325	+17	+1.30	17,800	-
[2934]	25/12/09	1,365	1,367	1,304	1,308	-33	-2.46	35,000	-
[2934]	25/12/08	1,369	1,397	1,336	1,341	+11	+0.83	23,500	-
[2934]	25/12/05	1,370	1,370	1,312	1,330	-11	-0.82	34,500	-
[2934]	25/12/04	1,400	1,409	1,334	1,341	-65	-4.62	145,200	-
[2934]	25/12/03	1,482	1,498	1,406	1,406	-2	-0.14	30,400	-
[2934]	25/12/02	1,483	1,483	1,408	1,408	-75	-5.06	42,600	-
[2934]	25/12/01	1,565	1,565	1,481	1,483	-87	-5.54	35,400	-
[2934]	25/11/28	1,566	1,592	1,550	1,570	+4	+0.26	30,500	-
[2934]	25/11/27	1,521	1,634	1,491	1,566	-155	-9.01	112,500	-
[2934]	25/11/26	1,747	1,759	1,720	1,721	-8	-0.46	43,500	-
[2934]	25/11/25	1,743	1,743	1,726	1,729	-4	-0.23	34,900	-
[2934]	25/11/21	1,722	1,785	1,701	1,733	-2	-0.12	26,700	-
[2934]	25/11/20	1,776	1,790	1,730	1,735	-41	-2.31	25,400	-
[2934]	25/11/19	1,762	1,799	1,761	1,776	+13	+0.74	11,400	-
[2934]	25/11/18	1,779	1,779	1,760	1,763	-16	-0.90	40,300	-
[2934]	25/11/17	1,820	1,822	1,778	1,779	-42	-2.31	21,300	-
[2934]	25/11/14	1,823	1,829	1,818	1,821	-4	-0.22	8,400	-
[2934]	25/11/13	1,830	1,830	1,798	1,825	+7	+0.39	13,100	-
[2934]	25/11/12	1,804	1,840	1,804	1,818	+14	+0.78	10,600	-
[2934]	25/11/11	1,830	1,830	1,804	1,804	-14	-0.77	8,500	-
[2934]	25/11/10	1,807	1,829	1,780	1,818	+27	+1.51	13,300	-
[2934]	25/11/07	1,813	1,813	1,786	1,791	-14	-0.78	7,700	-
[2934]	25/11/06	1,845	1,860	1,805	1,805	-13	-0.72	15,700	-
[2934]	25/11/05	1,818	1,845	1,750	1,818	+1	+0.06	24,200	-
[2934]	25/11/04	1,805	1,844	1,805	1,817	+14	+0.78	10,400	-
[2934]	25/10/31	1,784	1,835	1,784	1,803	+19	+1.07	11,800	-
[2934]	25/10/30	1,750	1,794	1,720	1,784	+36	+2.06	16,900	-
[2934]	25/10/29	1,800	1,800	1,735	1,748	-52	-2.89	17,000	-
[2934]	25/10/28	1,783	1,805	1,776	1,800	+36	+2.04	10,000	-
[2934]	25/10/27	1,775	1,798	1,756	1,764	+4	+0.23	9,900	-
[2934]	25/10/24	1,810	1,810	1,758	1,760	-10	-0.56	10,600	-
[2934]	25/10/23	1,723	1,770	1,721	1,770	+32	+1.84	11,000	-
[2934]	25/10/22	1,702	1,756	1,702	1,738	+37	+2.18	18,700	-
[2934]	25/10/21	1,718	1,737	1,692	1,701	0	0.00	16,800	-
[2934]	25/10/20	1,736	1,736	1,680	1,701	-14	-0.82	27,300	-
[2934]	25/10/17	1,755	1,798	1,714	1,715	-40	-2.28	39,800	-
[2934]	25/10/16	1,747	1,800	1,729	1,755	-32	-1.79	25,800	-
[2934]	25/10/15	1,736	1,787	1,736	1,787	+23	+1.30	116,100	-
[2934]	25/10/14	1,753	1,803	1,714	1,764	-17	-0.95	49,700	-
[2934]	25/10/10	1,825	1,849	1,779	1,781	-39	-2.14	22,200	-
[2934]	25/10/09	1,790	1,820	1,763	1,820	+48	+2.71	100,700	-
[2934]	25/10/08	1,770	1,794	1,749	1,772	+15	+0.85	16,300	-
[2934]	25/10/07	1,767	1,801	1,746	1,757	+2	+0.11	23,600	-
[2934]	25/10/06	1,787	1,787	1,724	1,755	+8	+0.46	194,600	-
[2934]	25/10/03	1,733	1,758	1,733	1,747	+15	+0.87	172,600	-
[2934]	25/10/02	1,768	1,768	1,732	1,732	-9	-0.52	12,300	-
[2934]	25/10/01	1,775	1,775	1,732	1,741	-57	-3.17	32,100	-
[2934]	25/09/30	1,814	1,814	1,772	1,798	+8	+0.45	11,300	-
[2934]	25/09/29	1,773	1,793	1,758	1,790	+28	+1.59	12,800	-
[2934]	25/09/26	1,742	1,790	1,735	1,762	+2	+0.11	19,400	-
[2934]	25/09/25	1,761	1,767	1,732	1,760	+24	+1.38	27,300	-
[2934]	25/09/24	1,861	1,861	1,729	1,736	-125	-6.72	57,600	-
[2934]	25/09/22	1,909	1,916	1,861	1,861	-46	-2.41	17,100	-
[2934]	25/09/19	1,889	1,911	1,844	1,907	+18	+0.95	34,100	-
[2934]	25/09/18	1,890	1,921	1,867	1,889	-1	-0.05	16,400	-
[2934]	25/09/17	1,836	1,890	1,811	1,890	+63	+3.45	35,400	-
[2934]	25/09/16	1,836	1,843	1,819	1,827	+9	+0.50	18,200	-
[2934]	25/09/12	1,832	1,862	1,811	1,818	-14	-0.76	45,100	-
[2934]	25/09/11	1,835	1,845	1,811	1,832	-1	-0.05	26,000	-
[2934]	25/09/10	1,832	1,856	1,821	1,833	-14	-0.76	39,500	-
[2934]	25/09/09	1,875	1,890	1,821	1,847	-28	-1.49	28,100	-
[2934]	25/09/08	1,889	1,950	1,875	1,875	-19	-1.00	23,400	-
[2934]	25/09/05	1,880	1,927	1,880	1,894	+17	+0.91	19,800	-