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
[2937]	26/10/29	1,700	1,704	1,700	1,701	-1.0	-0.06	1,000	15,827,726,336
[2937]	26/10/28	1,699	1,703	1,698	1,702	+2.0	+0.12	1,500	15,837,031,424
[2937]	26/10/27	1,700	1,704	1,700	1,700	0	+0.00	1,400	15,818,422,272
[2937]	26/10/26	1,700	1,704	1,700	1,700	0	+0.00	900	15,818,422,272
[2937]	26/10/23	1,701	1,708	1,700	1,700	-1.0	-0.06	1,700	15,818,422,272
[2937]	26/10/22	1,700	1,704	1,700	1,701	-3.0	-0.18	1,100	15,827,726,336
[2937]	26/10/21	1,704	1,704	1,700	1,704	0	+0.00	2,500	15,855,641,600
[2937]	26/10/20	1,705	1,707	1,704	1,704	-1.0	-0.06	700	15,855,641,600
[2937]	26/10/19	1,703	1,705	1,703	1,705	+2.0	+0.12	1,300	15,864,946,688
[2937]	26/10/16	1,705	1,705	1,703	1,703	-2.0	-0.12	1,500	15,846,336,512
[2937]	26/10/15	1,710	1,715	1,700	1,705	-14.0	-0.81	4,800	15,864,946,688
[2937]	26/10/14	1,715	1,719	1,715	1,719	+10.0	+0.59	700	15,995,215,872
[2937]	26/10/13	1,724	1,725	1,703	1,709	-13.0	-0.75	2,800	15,902,166,016
[2937]	26/10/09	1,703	1,724	1,701	1,722	+21.0	+1.23	1,900	16,023,131,136
[2937]	26/10/08	1,706	1,707	1,701	1,701	-5.0	-0.29	3,400	15,827,726,336
[2937]	26/10/07	1,716	1,717	1,706	1,706	-10.0	-0.58	3,700	15,874,251,776
[2937]	26/10/06	1,722	1,726	1,707	1,716	+8.0	+0.47	1,600	15,967,300,608
[2937]	26/10/05	1,707	1,710	1,707	1,708	+7.0	+0.41	1,500	15,892,860,928
[2937]	26/10/02	1,725	1,725	1,701	1,701	-28.0	-1.62	6,100	15,827,726,336
[2937]	26/10/01	1,730	1,736	1,729	1,729	-1.0	-0.06	1,800	16,088,265,728
[2937]	26/09/30	1,729	1,740	1,725	1,730	+8.0	+0.46	5,400	16,097,570,816
[2937]	26/09/29	1,762	1,762	1,670	1,722	-71.0	-3.96	25,700	16,023,131,136
[2937]	26/09/28	1,797	1,797	1,780	1,793	+3.0	+0.17	17,100	16,683,782,144
[2937]	26/09/25	1,790	1,795	1,777	1,790	+18.0	+1.02	11,200	16,655,867,904
[2937]	26/09/24	1,766	1,775	1,766	1,772	+6.0	+0.34	5,200	16,488,378,368
[2937]	26/09/18	1,766	1,774	1,765	1,766	0	+0.00	3,700	16,432,548,864
[2937]	26/09/17	1,768	1,769	1,766	1,766	-2.0	-0.11	1,600	16,432,548,864
[2937]	26/09/16	1,768	1,770	1,760	1,768	+8.0	+0.45	3,600	16,451,159,040
[2937]	26/09/15	1,758	1,760	1,757	1,760	+2.0	+0.11	1,600	16,376,719,360
[2937]	26/09/14	1,758	1,768	1,758	1,758	0	+0.00	2,300	16,358,109,184
[2937]	26/09/11	1,753	1,768	1,751	1,758	-9.0	-0.51	3,700	16,358,109,184
[2937]	26/09/10	1,768	1,769	1,755	1,767	-1.0	-0.06	2,100	16,441,853,952
[2937]	26/09/09	1,764	1,769	1,764	1,768	+4.0	+0.23	2,300	16,451,159,040
[2937]	26/09/08	1,761	1,764	1,761	1,764	+4.0	+0.23	1,700	16,413,938,688
[2937]	26/09/07	1,759	1,762	1,759	1,760	+3.0	+0.17	2,300	16,376,719,360
[2937]	26/09/04	1,755	1,759	1,755	1,757	+2.0	+0.11	2,200	16,348,804,096
[2937]	26/09/03	1,751	1,757	1,750	1,755	-2.0	-0.11	3,900	16,330,193,920
[2937]	26/09/02	1,747	1,758	1,747	1,757	+3.0	+0.17	2,700	16,348,804,096
[2937]	26/09/01	1,751	1,758	1,751	1,754	+4.0	+0.23	1,500	16,320,888,832
[2937]	26/08/31	1,750	1,755	1,749	1,750	+4.0	+0.23	1,900	16,283,669,504
[2937]	26/08/28	1,745	1,750	1,743	1,746	+1.0	+0.06	2,300	16,246,450,176
[2937]	26/08/27	1,745	1,750	1,745	1,745	-4.0	-0.23	1,300	16,237,145,088
[2937]	26/08/26	1,748	1,749	1,740	1,749	+6.0	+0.34	2,000	16,274,364,416
[2937]	26/08/25	1,744	1,747	1,740	1,743	-1.0	-0.06	2,300	16,218,534,912
[2937]	26/08/24	1,750	1,752	1,740	1,744	+3.0	+0.17	2,300	16,227,840,000
[2937]	26/08/21	1,752	1,752	1,740	1,741	-6.0	-0.34	2,700	16,199,924,736
[2937]	26/08/20	1,751	1,759	1,747	1,747	-4.0	-0.23	3,600	16,255,754,240
[2937]	26/08/19	1,760	1,760	1,750	1,751	-9.0	-0.51	3,000	16,292,974,592
[2937]	26/08/18	1,765	1,765	1,760	1,760	0	+0.00	2,700	16,376,719,360
[2937]	26/08/17	1,760	1,762	1,757	1,760	0	+0.00	3,700	16,376,719,360
[2937]	26/08/14	1,760	1,761	1,756	1,760	+1.0	+0.06	3,800	16,376,719,360
[2937]	26/08/13	1,750	1,759	1,750	1,759	+9.0	+0.51	3,900	16,367,414,272
[2937]	26/08/12	1,742	1,750	1,742	1,750	+9.0	+0.52	2,500	16,283,669,504
[2937]	26/08/10	1,740	1,741	1,738	1,741	+1.0	+0.06	2,400	16,199,924,736
[2937]	26/08/07	1,751	1,751	1,740	1,740	-13.0	-0.74	1,800	16,190,619,648
[2937]	26/08/06	1,749	1,753	1,746	1,753	+5.0	+0.29	3,800	16,311,584,768
[2937]	26/08/05	1,740	1,748	1,735	1,748	+7.0	+0.40	2,800	16,265,059,328
[2937]	26/08/04	1,740	1,741	1,738	1,741	+1.0	+0.06	900	16,199,924,736
[2937]	26/08/03	1,735	1,746	1,725	1,740	+6.0	+0.35	3,000	16,190,619,648
[2937]	26/07/31	1,734	1,734	1,725	1,734	+12.0	+0.70	2,700	16,134,790,144
[2937]	26/07/30	1,719	1,730	1,716	1,722	+14.0	+0.82	4,200	16,023,131,136
[2937]	26/07/29	1,713	1,722	1,703	1,708	-9.0	-0.52	8,600	15,892,860,928
[2937]	26/07/28	1,720	1,725	1,717	1,717	-2.0	-0.12	2,900	15,976,605,696
[2937]	26/07/27	1,715	1,722	1,712	1,719	+4.0	+0.23	3,300	15,995,215,872
[2937]	26/07/24	1,717	1,720	1,714	1,715	-2.0	-0.12	3,100	15,957,996,544
[2937]	26/07/23	1,710	1,717	1,710	1,717	+3.0	+0.18	2,200	15,976,605,696
[2937]	26/07/22	1,708	1,714	1,704	1,714	+11.0	+0.65	1,800	15,948,691,456
[2937]	26/07/21	1,700	1,708	1,697	1,703	-2.0	-0.12	3,700	15,846,336,512
[2937]	26/07/17	1,714	1,714	1,700	1,705	+4	+0.24	2,300	-
[2937]	26/07/16	1,710	1,710	1,700	1,701	-4	-0.23	4,600	-
[2937]	26/07/15	1,696	1,705	1,690	1,705	+9	+0.53	5,100	-
[2937]	26/07/14	1,677	1,700	1,677	1,696	+19	+1.13	2,700	-
[2937]	26/07/13	1,689	1,695	1,673	1,677	+10	+0.60	7,700	-
[2937]	26/07/10	1,685	1,685	1,667	1,667	-17	-1.01	6,300	-
[2937]	26/07/09	1,670	1,684	1,670	1,684	+8	+0.48	3,200	-
[2937]	26/07/08	1,679	1,680	1,666	1,676	0	0.00	12,600	-
[2937]	26/07/07	1,677	1,677	1,673	1,676	-1	-0.06	3,500	-
[2937]	26/07/06	1,680	1,683	1,672	1,677	+4	+0.24	2,900	-
[2937]	26/07/03	1,677	1,687	1,671	1,673	-11	-0.65	3,300	-
[2937]	26/07/02	1,686	1,686	1,677	1,684	+11	+0.66	1,600	-
[2937]	26/07/01	1,674	1,680	1,670	1,673	-3	-0.18	5,500	-
[2937]	26/06/30	1,680	1,680	1,673	1,676	-9	-0.53	3,400	-
[2937]	26/06/29	1,686	1,686	1,677	1,685	-2	-0.12	5,500	-
[2937]	26/06/26	1,673	1,689	1,672	1,687	+11	+0.66	3,200	-
[2937]	26/06/25	1,680	1,685	1,676	1,676	-14	-0.83	3,100	-
[2937]	26/06/24	1,710	1,710	1,680	1,690	+3	+0.18	4,900	-
[2937]	26/06/23	1,718	1,718	1,686	1,687	+2	+0.12	6,400	-
[2937]	26/06/22	1,687	1,699	1,685	1,685	-2	-0.12	3,600	-
[2937]	26/06/19	1,699	1,703	1,687	1,687	-12	-0.71	3,200	-
[2937]	26/06/18	1,700	1,700	1,688	1,699	+3	+0.18	2,200	-
[2937]	26/06/17	1,686	1,699	1,686	1,696	+10	+0.59	2,200	-
[2937]	26/06/16	1,700	1,700	1,686	1,686	-10	-0.59	4,000	-
[2937]	26/06/15	1,695	1,696	1,686	1,696	+10	+0.59	3,300	-
[2937]	26/06/12	1,675	1,686	1,674	1,686	+10	+0.60	1,600	-
[2937]	26/06/11	1,687	1,688	1,675	1,676	0	0.00	2,000	-
[2937]	26/06/10	1,673	1,688	1,673	1,676	+3	+0.18	2,300	-
[2937]	26/06/09	1,672	1,690	1,672	1,673	-16	-0.95	3,900	-
[2937]	26/06/08	1,671	1,689	1,668	1,689	+18	+1.08	2,300	-
[2937]	26/06/05	1,672	1,689	1,670	1,671	+2	+0.12	1,600	-
[2937]	26/06/04	1,677	1,677	1,669	1,669	-8	-0.48	2,800	-
[2937]	26/06/03	1,695	1,695	1,677	1,677	0	0.00	2,100	-
[2937]	26/06/02	1,700	1,700	1,673	1,677	-25	-1.47	2,800	-
[2937]	26/06/01	1,700	1,703	1,680	1,702	+2	+0.12	6,800	-
[2937]	26/05/29	1,700	1,701	1,699	1,700	0	0.00	3,300	-
[2937]	26/05/28	1,702	1,728	1,700	1,700	-1	-0.06	5,000	-
[2937]	26/05/27	1,720	1,720	1,701	1,701	-3	-0.18	1,400	-
[2937]	26/05/26	1,701	1,720	1,701	1,704	+3	+0.18	2,100	-
[2937]	26/05/25	1,729	1,729	1,701	1,701	-22	-1.28	5,100	-
[2937]	26/05/22	1,730	1,748	1,721	1,723	-2.0	-0.12	7,000	-
[2937]	26/05/21	1,690	1,725	1,677	1,725	+65.0	+3.92	15,300	-
[2937]	26/05/20	1,663	1,678	1,660	1,660	-10.0	-0.60	2,800	-
[2937]	26/05/19	1,680	1,680	1,670	1,670	-6.0	-0.36	1,400	-
[2937]	26/05/18	1,682	1,682	1,676	1,676	0	+0.00	2,800	-
[2937]	26/05/15	1,676	1,676	1,661	1,676	+9.0	+0.54	2,200	-
[2937]	26/05/14	1,672	1,672	1,656	1,667	-3.0	-0.18	2,900	-
[2937]	26/05/13	1,653	1,673	1,651	1,670	-18.0	-1.07	6,100	-
[2937]	26/05/12	1,677	1,689	1,676	1,688	+11.0	+0.66	4,300	-
[2937]	26/05/11	1,672	1,688	1,672	1,677	+5.0	+0.30	1,600	-
[2937]	26/05/08	1,675	1,686	1,672	1,672	-3.0	-0.18	1,900	-
[2937]	26/05/07	1,665	1,675	1,665	1,675	+19.0	+1.15	2,700	-
[2937]	26/05/01	1,655	1,663	1,654	1,656	+1.0	+0.06	2,300	-
[2937]	26/04/30	1,660	1,664	1,655	1,655	-4.0	-0.24	3,400	-
[2937]	26/04/28	1,653	1,663	1,650	1,659	-5.0	-0.30	2,800	-
[2937]	26/04/27	1,654	1,665	1,652	1,664	+10	+0.60	2,300	-
[2937]	26/04/24	1,664	1,664	1,651	1,654	-1	-0.06	2,000	-
[2937]	26/04/23	1,665	1,665	1,653	1,655	-11	-0.66	3,700	-
[2937]	26/04/22	1,670	1,684	1,666	1,666	-4	-0.24	2,300	-
[2937]	26/04/21	1,681	1,683	1,670	1,670	-10	-0.60	3,000	-
[2937]	26/04/20	1,687	1,687	1,680	1,680	-7	-0.41	1,200	-
[2937]	26/04/17	1,680	1,690	1,680	1,687	+7	+0.42	1,900	-
[2937]	26/04/16	1,690	1,690	1,680	1,680	-1	-0.06	3,300	-
[2937]	26/04/15	1,683	1,693	1,681	1,681	-9	-0.53	2,900	-
[2937]	26/04/14	1,702	1,704	1,690	1,690	-13	-0.76	2,700	-
[2937]	26/04/13	1,707	1,710	1,700	1,703	+3	+0.18	2,000	-
[2937]	26/04/10	1,700	1,703	1,699	1,700	-4	-0.23	2,100	-
[2937]	26/04/09	1,703	1,704	1,700	1,704	+3	+0.18	1,600	-
[2937]	26/04/08	1,707	1,707	1,701	1,701	-5	-0.29	2,800	-
[2937]	26/04/07	1,701	1,711	1,701	1,706	+5	+0.29	1,800	-
[2937]	26/04/06	1,705	1,713	1,700	1,701	-4	-0.23	2,400	-
[2937]	26/04/03	1,698	1,710	1,696	1,705	+9	+0.53	1,800	-
[2937]	26/04/02	1,673	1,715	1,673	1,696	+35	+2.11	6,600	-
[2937]	26/04/01	1,680	1,680	1,660	1,661	-17	-1.01	6,500	-
[2937]	26/03/31	1,680	1,696	1,678	1,678	-2	-0.12	2,500	-
[2937]	26/03/30	1,650	1,696	1,650	1,680	-71	-4.05	9,200	-
[2937]	26/03/27	1,770	1,777	1,751	1,751	-26	-1.46	11,800	-
[2937]	26/03/26	1,762	1,777	1,762	1,777	+15	+0.85	4,600	-
[2937]	26/03/25	1,740	1,765	1,738	1,762	+31	+1.79	6,100	-
[2937]	26/03/24	1,734	1,747	1,730	1,731	+7	+0.41	4,500	-
[2937]	26/03/23	1,734	1,734	1,710	1,724	-6	-0.35	6,400	-
[2937]	26/03/19	1,737	1,741	1,730	1,730	-7	-0.40	5,900	-
[2937]	26/03/18	1,740	1,750	1,737	1,737	-1	-0.06	4,100	-
[2937]	26/03/17	1,756	1,756	1,736	1,738	-11	-0.63	2,400	-
[2937]	26/03/16	1,756	1,765	1,734	1,749	+19	+1.10	3,700	-
[2937]	26/03/13	1,780	1,780	1,730	1,730	-10	-0.57	7,900	-
[2937]	26/03/12	1,739	1,740	1,735	1,740	+1	+0.06	1,800	-
[2937]	26/03/11	1,750	1,754	1,735	1,739	+6	+0.35	2,100	-
[2937]	26/03/10	1,749	1,755	1,729	1,733	+8	+0.46	4,000	-
[2937]	26/03/09	1,738	1,738	1,716	1,725	-21	-1.20	6,400	-
[2937]	26/03/06	1,750	1,752	1,730	1,746	-4	-0.23	2,000	-
[2937]	26/03/05	1,750	1,768	1,731	1,750	+14	+0.81	3,300	-
[2937]	26/03/04	1,760	1,760	1,730	1,736	-29	-1.64	10,000	-
[2937]	26/03/03	1,780	1,780	1,765	1,765	-2	-0.11	3,500	-
[2937]	26/03/02	1,760	1,779	1,760	1,767	-31	-1.72	8,300	-
[2937]	26/02/27	1,795	1,798	1,787	1,798	+21	+1.18	6,400	-
[2937]	26/02/26	1,774	1,783	1,765	1,777	+8	+0.45	6,300	-
[2937]	26/02/25	1,776	1,776	1,760	1,769	-7	-0.39	3,200	-
[2937]	26/02/24	1,778	1,778	1,760	1,776	+5	+0.28	5,700	-
[2937]	26/02/20	1,765	1,774	1,763	1,771	-3	-0.17	2,000	-
[2937]	26/02/19	1,750	1,777	1,750	1,774	+24	+1.37	5,100	-
[2937]	26/02/18	1,747	1,761	1,747	1,750	+3	+0.17	2,500	-
[2937]	26/02/17	1,750	1,760	1,745	1,747	-3	-0.17	4,800	-
[2937]	26/02/16	1,763	1,763	1,745	1,750	+12	+0.69	3,700	-
[2937]	26/02/13	1,745	1,745	1,730	1,738	-7	-0.40	3,600	-
[2937]	26/02/12	1,752	1,754	1,745	1,745	-7	-0.40	6,000	-
[2937]	26/02/10	1,758	1,760	1,746	1,752	-3	-0.17	5,600	-
[2937]	26/02/09	1,758	1,760	1,746	1,755	+13	+0.75	4,400	-
[2937]	26/02/06	1,735	1,758	1,735	1,742	+9	+0.52	3,300	-
[2937]	26/02/05	1,741	1,750	1,730	1,733	-26	-1.48	4,200	-
[2937]	26/02/04	1,707	1,788	1,707	1,759	+53	+3.11	8,700	-
[2937]	26/02/03	1,705	1,728	1,696	1,706	+2	+0.12	5,500	-
[2937]	26/02/02	1,742	1,742	1,700	1,704	-1	-0.06	4,600	-
[2937]	26/01/30	1,710	1,744	1,690	1,705	+4	+0.24	6,100	-
[2937]	26/01/29	1,756	1,756	1,701	1,701	-71	-4.01	7,900	-
[2937]	26/01/28	1,774	1,774	1,733	1,772	+12	+0.68	3,900	-
[2937]	26/01/27	1,734	1,783	1,734	1,760	+26	+1.50	1,800	-
[2937]	26/01/26	1,770	1,785	1,734	1,734	-32	-1.81	8,600	-
[2937]	26/01/23	1,771	1,790	1,760	1,766	-14	-0.79	3,400	-
[2937]	26/01/22	1,802	1,802	1,750	1,780	-22	-1.22	7,100	-
[2937]	26/01/21	1,783	1,820	1,775	1,802	+31	+1.75	13,500	-
[2937]	26/01/20	1,777	1,781	1,768	1,771	+6	+0.34	8,000	-
[2937]	26/01/19	1,750	1,794	1,730	1,765	+48	+2.80	20,000	-
[2937]	26/01/16	1,720	1,721	1,715	1,717	-3	-0.17	5,100	-
[2937]	26/01/15	1,701	1,720	1,701	1,720	+15	+0.88	3,600	-
[2937]	26/01/14	1,720	1,722	1,660	1,705	-15	-0.87	12,700	-
[2937]	26/01/13	1,716	1,720	1,711	1,720	+12	+0.70	3,400	-
[2937]	26/01/09	1,717	1,717	1,700	1,708	+8	+0.47	5,500	-
[2937]	26/01/08	1,694	1,703	1,686	1,700	+9	+0.53	9,600	-
[2937]	26/01/07	1,693	1,694	1,685	1,691	+1	+0.06	3,900	-
[2937]	26/01/06	1,678	1,690	1,678	1,690	+19	+1.14	3,900	-
[2937]	26/01/05	1,670	1,671	1,661	1,671	+13	+0.78	5,100	-
[2937]	25/12/30	1,640	1,660	1,640	1,658	+13	+0.79	4,000	-
[2937]	25/12/29	1,629	1,655	1,627	1,645	+16	+0.98	9,300	-
[2937]	25/12/26	1,640	1,641	1,627	1,629	-11	-0.67	18,000	-
[2937]	25/12/25	1,654	1,654	1,640	1,640	-14	-0.85	11,100	-
[2937]	25/12/24	1,655	1,655	1,650	1,654	-2	-0.12	5,700	-
[2937]	25/12/23	1,665	1,665	1,655	1,656	-9	-0.54	7,300	-
[2937]	25/12/22	1,660	1,665	1,651	1,665	+5	+0.30	11,500	-
[2937]	25/12/19	1,654	1,660	1,650	1,660	+7	+0.42	4,300	-
[2937]	25/12/18	1,648	1,655	1,648	1,653	-2	-0.12	5,100	-
[2937]	25/12/17	1,660	1,662	1,655	1,655	-5	-0.30	4,100	-
[2937]	25/12/16	1,664	1,664	1,657	1,660	+3	+0.18	3,500	-
[2937]	25/12/15	1,660	1,663	1,656	1,657	+5	+0.30	4,500	-
[2937]	25/12/12	1,650	1,664	1,650	1,652	-7	-0.42	7,100	-
[2937]	25/12/11	1,665	1,669	1,657	1,659	-8	-0.48	2,800	-
[2937]	25/12/10	1,650	1,669	1,647	1,667	+17	+1.03	5,400	-
[2937]	25/12/09	1,645	1,650	1,640	1,650	+3	+0.18	5,500	-
[2937]	25/12/08	1,650	1,656	1,647	1,647	-3	-0.18	5,000	-
[2937]	25/12/05	1,655	1,656	1,649	1,650	-5	-0.30	4,500	-
[2937]	25/12/04	1,647	1,656	1,647	1,655	+10	+0.61	4,000	-
[2937]	25/12/03	1,654	1,654	1,645	1,645	+1	+0.06	2,100	-
[2937]	25/12/02	1,655	1,655	1,644	1,644	-13	-0.78	3,200	-
[2937]	25/12/01	1,650	1,659	1,649	1,657	+16	+0.98	3,600	-
[2937]	25/11/28	1,643	1,654	1,640	1,641	-19	-1.14	14,000	-
[2937]	25/11/27	1,680	1,681	1,660	1,660	-20	-1.19	10,000	-
[2937]	25/11/26	1,673	1,684	1,673	1,680	-5	-0.30	5,300	-
[2937]	25/11/25	1,689	1,689	1,670	1,685	-1	-0.06	6,700	-
[2937]	25/11/21	1,683	1,689	1,680	1,686	+3	+0.18	2,000	-
[2937]	25/11/20	1,690	1,699	1,680	1,683	-5	-0.30	7,100	-
[2937]	25/11/19	1,691	1,700	1,688	1,688	-10	-0.59	3,500	-
[2937]	25/11/18	1,704	1,704	1,691	1,698	+4	+0.24	3,900	-
[2937]	25/11/17	1,715	1,715	1,688	1,694	-22	-1.28	9,600	-
[2937]	25/11/14	1,702	1,721	1,700	1,716	+14	+0.82	6,500	-
[2937]	25/11/13	1,708	1,741	1,702	1,702	+2	+0.12	9,600	-
[2937]	25/11/12	1,706	1,710	1,698	1,700	-6	-0.35	6,300	-
[2937]	25/11/11	1,705	1,706	1,698	1,706	0	0.00	6,600	-
[2937]	25/11/10	1,715	1,718	1,705	1,706	-4	-0.23	2,000	-
[2937]	25/11/07	1,725	1,725	1,702	1,710	-15	-0.87	2,800	-
[2937]	25/11/06	1,708	1,725	1,700	1,725	+17	+1.00	5,500	-
[2937]	25/11/05	1,738	1,738	1,685	1,708	-30	-1.73	23,000	-
[2937]	25/11/04	1,745	1,754	1,735	1,738	-7	-0.40	9,100	-
[2937]	25/10/31	1,760	1,760	1,741	1,745	-23	-1.30	5,100	-
[2937]	25/10/30	1,735	1,768	1,735	1,768	+33	+1.90	5,200	-
[2937]	25/10/29	1,758	1,759	1,735	1,735	-10	-0.57	4,400	-
[2937]	25/10/28	1,765	1,765	1,742	1,745	-15	-0.85	3,400	-
[2937]	25/10/27	1,763	1,778	1,752	1,760	-4	-0.23	4,000	-
[2937]	25/10/24	1,755	1,776	1,753	1,764	+13	+0.74	3,300	-
[2937]	25/10/23	1,744	1,755	1,742	1,751	+7	+0.40	2,900	-
[2937]	25/10/22	1,758	1,771	1,740	1,744	-6	-0.34	4,000	-
[2937]	25/10/21	1,783	1,783	1,750	1,750	-33	-1.85	6,600	-
[2937]	25/10/20	1,777	1,802	1,760	1,783	+33	+1.89	11,700	-
[2937]	25/10/17	1,731	1,750	1,731	1,750	+19	+1.10	3,200	-
[2937]	25/10/16	1,760	1,779	1,731	1,731	-11	-0.63	6,500	-
[2937]	25/10/15	1,725	1,744	1,725	1,742	+31	+1.81	3,500	-
[2937]	25/10/14	1,703	1,713	1,700	1,711	+6	+0.35	12,600	-
[2937]	25/10/10	1,720	1,720	1,705	1,705	-20	-1.16	5,600	-
[2937]	25/10/09	1,761	1,761	1,725	1,725	-34	-1.93	8,100	-
[2937]	25/10/08	1,760	1,765	1,741	1,759	+29	+1.68	7,200	-
[2937]	25/10/07	1,748	1,781	1,730	1,730	+9	+0.52	4,300	-
[2937]	25/10/06	1,758	1,780	1,721	1,721	-9	-0.52	9,300	-
[2937]	25/10/03	1,706	1,760	1,706	1,730	+24	+1.41	12,200	-
[2937]	25/10/02	1,762	1,791	1,706	1,706	-65	-3.67	28,400	-
[2937]	25/10/01	1,850	1,870	1,769	1,771	-92	-4.94	25,700	-
[2937]	25/09/30	1,838	1,886	1,838	1,863	+26	+1.42	10,700	-
[2937]	25/09/29	1,948	1,948	1,809	1,837	-111	-5.70	22,400	-
[2937]	25/09/26	1,935	1,955	1,932	1,948	+11	+0.57	22,600	-
[2937]	25/09/25	1,954	1,966	1,937	1,937	-17	-0.87	19,400	-
[2937]	25/09/24	1,988	1,991	1,950	1,954	+3	+0.15	24,300	-
[2937]	25/09/22	1,941	1,974	1,937	1,951	+41	+2.15	26,200	-
[2937]	25/09/19	1,879	1,912	1,876	1,910	+37	+1.98	23,000	-
[2937]	25/09/18	1,840	1,873	1,840	1,873	+33	+1.79	9,700	-
[2937]	25/09/17	1,830	1,850	1,829	1,840	+6	+0.33	12,100	-
[2937]	25/09/16	1,812	1,845	1,802	1,834	+34	+1.89	19,900	-
[2937]	25/09/12	1,810	1,820	1,800	1,800	+12	+0.67	9,100	-
[2937]	25/09/11	1,821	1,822	1,787	1,788	-11	-0.61	11,600	-
[2937]	25/09/10	1,775	1,815	1,775	1,799	+22	+1.24	6,200	-
[2937]	25/09/09	1,801	1,806	1,770	1,777	-23	-1.28	15,600	-
[2937]	25/09/08	1,837	1,837	1,800	1,800	-32	-1.75	25,600	-
[2937]	25/09/05	1,825	1,837	1,825	1,832	+11	+0.60	5,700	-