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
[8928]	26/10/30	2,366	2,366	2,335	2,343	-2.0	-0.09	6,600	24,992,315,392
[8928]	26/10/29	2,338	2,350	2,329	2,345	+7.0	+0.30	3,900	25,013,647,360
[8928]	26/10/28	2,353	2,360	2,336	2,338	-17.0	-0.72	5,500	24,938,981,376
[8928]	26/10/27	2,350	2,360	2,347	2,355	+10.0	+0.43	6,400	25,120,315,392
[8928]	26/10/26	2,312	2,345	2,312	2,345	+33.0	+1.43	5,400	25,013,647,360
[8928]	26/10/23	2,305	2,329	2,305	2,312	+2.0	+0.09	5,500	24,661,643,264
[8928]	26/10/22	2,320	2,339	2,310	2,310	-11.0	-0.47	4,200	24,640,311,296
[8928]	26/10/21	2,335	2,347	2,320	2,321	+1.0	+0.04	3,400	24,757,645,312
[8928]	26/10/20	2,352	2,352	2,320	2,320	-28.0	-1.19	5,600	24,746,979,328
[8928]	26/10/19	2,337	2,348	2,324	2,348	+8.0	+0.34	3,200	25,045,649,408
[8928]	26/10/16	2,316	2,342	2,316	2,340	+17.0	+0.73	2,600	24,960,313,344
[8928]	26/10/15	2,347	2,347	2,320	2,323	-22.0	-0.94	9,000	24,778,979,328
[8928]	26/10/14	2,331	2,347	2,331	2,345	+14.0	+0.60	2,900	25,013,647,360
[8928]	26/10/13	2,326	2,344	2,326	2,331	+5.0	+0.21	3,800	24,864,313,344
[8928]	26/10/09	2,311	2,326	2,311	2,326	+15.0	+0.65	2,700	24,810,979,328
[8928]	26/10/08	2,320	2,320	2,311	2,311	-14.0	-0.60	6,400	24,650,977,280
[8928]	26/10/07	2,308	2,326	2,308	2,325	+15.0	+0.65	5,600	24,800,313,344
[8928]	26/10/06	2,303	2,323	2,303	2,310	+7.0	+0.30	2,800	24,640,311,296
[8928]	26/10/05	2,301	2,319	2,301	2,303	-1.0	-0.04	2,600	24,565,643,264
[8928]	26/10/02	2,312	2,327	2,298	2,304	-7.0	-0.30	4,500	24,576,309,248
[8928]	26/10/01	2,323	2,328	2,309	2,311	-9.0	-0.39	13,300	24,650,977,280
[8928]	26/09/30	2,315	2,320	2,308	2,320	+19.0	+0.83	4,100	24,746,979,328
[8928]	26/09/29	2,307	2,311	2,298	2,301	-5.0	-0.22	9,400	24,544,309,248
[8928]	26/09/28	2,309	2,316	2,302	2,306	-3.0	-0.13	3,400	24,597,643,264
[8928]	26/09/25	2,307	2,318	2,302	2,309	+5.0	+0.22	4,200	24,629,643,264
[8928]	26/09/24	2,302	2,316	2,302	2,304	-3.0	-0.13	4,700	24,576,309,248
[8928]	26/09/18	2,318	2,318	2,306	2,307	-11.0	-0.47	2,300	24,608,309,248
[8928]	26/09/17	2,307	2,320	2,306	2,318	+20.0	+0.87	2,900	24,725,645,312
[8928]	26/09/16	2,295	2,312	2,295	2,298	+6.0	+0.26	4,200	24,512,309,248
[8928]	26/09/15	2,293	2,295	2,285	2,292	-1.0	-0.04	2,300	24,448,307,200
[8928]	26/09/14	2,287	2,293	2,282	2,293	+6.0	+0.26	4,300	24,458,975,232
[8928]	26/09/11	2,280	2,287	2,262	2,287	+3.0	+0.13	9,500	24,394,973,184
[8928]	26/09/10	2,295	2,302	2,284	2,284	-15.0	-0.65	8,800	24,362,973,184
[8928]	26/09/09	2,307	2,307	2,293	2,299	-13.0	-0.56	5,100	24,522,975,232
[8928]	26/09/08	2,303	2,316	2,293	2,312	+4.0	+0.17	6,500	24,661,643,264
[8928]	26/09/07	2,318	2,320	2,303	2,308	-2.0	-0.09	6,200	24,618,977,280
[8928]	26/09/04	2,303	2,321	2,297	2,310	+8.0	+0.35	8,100	24,640,311,296
[8928]	26/09/03	2,324	2,324	2,301	2,302	-8.0	-0.35	3,700	24,554,975,232
[8928]	26/09/02	2,342	2,342	2,310	2,310	-40.0	-1.70	12,300	24,640,311,296
[8928]	26/09/01	2,359	2,363	2,341	2,350	-9.0	-0.38	6,100	25,066,981,376
[8928]	26/08/31	2,350	2,359	2,340	2,359	+7.0	+0.30	6,600	25,162,983,424
[8928]	26/08/28	2,357	2,358	2,344	2,352	+2.0	+0.09	10,800	25,088,315,392
[8928]	26/08/27	2,342	2,353	2,338	2,350	+14.0	+0.60	9,900	25,066,981,376
[8928]	26/08/26	2,331	2,338	2,329	2,336	+5.0	+0.21	4,900	24,917,647,360
[8928]	26/08/25	2,330	2,344	2,324	2,331	0	+0.00	10,200	24,864,313,344
[8928]	26/08/24	2,331	2,339	2,326	2,331	-7.0	-0.30	5,700	24,864,313,344
[8928]	26/08/21	2,338	2,341	2,322	2,338	-2.0	-0.09	9,600	24,938,981,376
[8928]	26/08/20	2,315	2,340	2,305	2,340	+40.0	+1.74	9,100	24,960,313,344
[8928]	26/08/19	2,331	2,331	2,300	2,300	-37.0	-1.58	8,000	24,533,643,264
[8928]	26/08/18	2,322	2,339	2,311	2,337	+14.0	+0.60	7,700	24,928,313,344
[8928]	26/08/17	2,348	2,348	2,322	2,323	-23	-0.98	6,500	-
[8928]	26/08/14	2,301	2,347	2,301	2,346	+16	+0.69	23,600	-
[8928]	26/08/13	2,330	2,330	2,290	2,330	-4	-0.17	30,800	-
[8928]	26/08/12	2,322	2,335	2,314	2,334	+20	+0.86	18,000	-
[8928]	26/08/10	2,283	2,319	2,283	2,314	+31	+1.36	10,800	-
[8928]	26/08/07	2,278	2,283	2,267	2,283	+12	+0.53	8,900	-
[8928]	26/08/06	2,260	2,279	2,257	2,271	+11	+0.49	6,400	-
[8928]	26/08/05	2,252	2,265	2,245	2,260	+19	+0.85	5,800	-
[8928]	26/08/04	2,246	2,260	2,240	2,241	-7	-0.31	5,100	-
[8928]	26/08/03	2,274	2,274	2,239	2,248	-25	-1.10	8,100	-
[8928]	26/07/31	2,261	2,275	2,248	2,273	+8	+0.35	6,100	-
[8928]	26/07/30	2,279	2,279	2,255	2,265	-9	-0.40	5,400	-
[8928]	26/07/29	2,251	2,274	2,251	2,274	+30	+1.34	7,400	-
[8928]	26/07/28	2,250	2,268	2,243	2,244	-15	-0.66	7,200	-
[8928]	26/07/27	2,250	2,275	2,250	2,259	+20	+0.89	7,100	-
[8928]	26/07/24	2,255	2,255	2,236	2,239	-26	-1.15	12,700	-
[8928]	26/07/23	2,270	2,275	2,257	2,265	-5	-0.22	5,300	-
[8928]	26/07/22	2,279	2,279	2,260	2,270	-5	-0.22	8,500	-
[8928]	26/07/21	2,240	2,277	2,240	2,275	+33	+1.47	9,700	-
[8928]	26/07/17	2,268	2,280	2,242	2,242	-26	-1.15	9,300	-
[8928]	26/07/16	2,282	2,308	2,268	2,268	-14	-0.61	7,500	-
[8928]	26/07/15	2,289	2,291	2,279	2,282	-5	-0.22	5,700	-
[8928]	26/07/14	2,268	2,299	2,268	2,287	+19	+0.84	9,700	-
[8928]	26/07/13	2,276	2,283	2,263	2,268	+3	+0.13	7,800	-
[8928]	26/07/10	2,250	2,271	2,247	2,265	+17	+0.76	7,900	-
[8928]	26/07/09	2,236	2,251	2,235	2,248	+7	+0.31	8,600	-
[8928]	26/07/08	2,259	2,273	2,241	2,241	-18	-0.80	19,000	-
[8928]	26/07/07	2,260	2,279	2,259	2,259	-3	-0.13	14,000	-
[8928]	26/07/06	2,245	2,292	2,243	2,262	+15	+0.67	33,100	-
[8928]	26/07/03	2,231	2,248	2,226	2,247	+27	+1.22	25,500	-
[8928]	26/07/02	2,220	2,230	2,211	2,220	+8	+0.36	28,200	-
[8928]	26/07/01	2,250	2,253	2,207	2,212	-38	-1.69	32,200	-
[8928]	26/06/30	2,258	2,265	2,241	2,250	-5	-0.22	34,500	-
[8928]	26/06/29	2,241	2,277	2,232	2,255	-72	-3.09	85,300	-
[8928]	26/06/26	2,340	2,344	2,327	2,327	-13	-0.56	108,600	-
[8928]	26/06/25	2,343	2,348	2,340	2,340	-1	-0.04	41,300	-
[8928]	26/06/24	2,348	2,348	2,340	2,341	-4	-0.17	23,700	-
[8928]	26/06/23	2,350	2,351	2,344	2,345	-8	-0.34	21,000	-
[8928]	26/06/22	2,347	2,353	2,345	2,353	0	0.00	18,600	-
[8928]	26/06/19	2,351	2,355	2,347	2,353	+2	+0.09	17,900	-
[8928]	26/06/18	2,362	2,368	2,350	2,351	-9	-0.38	15,700	-
[8928]	26/06/17	2,351	2,369	2,351	2,360	+10	+0.43	8,200	-
[8928]	26/06/16	2,390	2,390	2,348	2,350	-27	-1.14	25,600	-
[8928]	26/06/15	2,386	2,407	2,370	2,377	-3	-0.13	21,600	-
[8928]	26/06/12	2,355	2,381	2,354	2,380	+29	+1.23	9,000	-
[8928]	26/06/11	2,379	2,379	2,344	2,351	-17	-0.72	24,200	-
[8928]	26/06/10	2,379	2,381	2,362	2,368	+10	+0.42	10,100	-
[8928]	26/06/09	2,371	2,388	2,357	2,358	+7	+0.30	15,200	-
[8928]	26/06/08	2,390	2,407	2,345	2,351	-39	-1.63	23,300	-
[8928]	26/06/05	2,355	2,395	2,353	2,390	+34	+1.44	11,900	-
[8928]	26/06/04	2,383	2,398	2,355	2,356	-32	-1.34	19,600	-
[8928]	26/06/03	2,440	2,440	2,379	2,388	-18	-0.75	22,300	-
[8928]	26/06/02	2,453	2,454	2,380	2,406	-49	-2.00	43,300	-
[8928]	26/06/01	2,526	2,530	2,453	2,455	-80	-3.16	30,300	-
[8928]	26/05/29	2,565	2,571	2,535	2,535	-28	-1.09	18,400	-
[8928]	26/05/28	2,534	2,582	2,528	2,563	+40	+1.59	14,300	-
[8928]	26/05/27	2,500	2,523	2,499	2,523	+26	+1.04	10,600	-
[8928]	26/05/26	2,491	2,498	2,488	2,497	+4	+0.16	6,100	-
[8928]	26/05/25	2,486	2,509	2,474	2,493	+23	+0.93	6,300	-
[8928]	26/05/22	2,483	2,500	2,451	2,470	+2.0	+0.08	9,200	-
[8928]	26/05/21	2,445	2,524	2,445	2,468	+43.0	+1.77	12,600	-
[8928]	26/05/20	2,446	2,449	2,410	2,425	-26.0	-1.06	16,600	-
[8928]	26/05/19	2,450	2,488	2,450	2,451	-5.0	-0.20	9,200	-
[8928]	26/05/18	2,506	2,524	2,442	2,456	-41.0	-1.64	18,000	-
[8928]	26/05/15	2,515	2,534	2,467	2,497	-22.0	-0.87	16,300	-
[8928]	26/05/14	2,532	2,539	2,519	2,519	-13.0	-0.51	5,200	-
[8928]	26/05/13	2,517	2,535	2,510	2,532	+15.0	+0.60	5,300	-
[8928]	26/05/12	2,513	2,537	2,510	2,517	+4.0	+0.16	6,600	-
[8928]	26/05/11	2,490	2,533	2,490	2,513	+24.0	+0.96	8,400	-
[8928]	26/05/08	2,514	2,515	2,485	2,489	-26.0	-1.03	9,500	-
[8928]	26/05/07	2,500	2,548	2,495	2,515	+26.0	+1.04	11,400	-
[8928]	26/05/01	2,500	2,507	2,465	2,489	-18.0	-0.72	15,100	-
[8928]	26/04/30	2,552	2,552	2,500	2,507	-43.0	-1.69	12,300	-
[8928]	26/04/28	2,515	2,553	2,506	2,550	+50.0	+2.00	8,000	-
[8928]	26/04/27	2,538	2,546	2,500	2,500	-38	-1.50	11,800	-
[8928]	26/04/24	2,576	2,576	2,520	2,538	-16	-0.63	11,200	-
[8928]	26/04/23	2,570	2,573	2,551	2,554	-19	-0.74	8,600	-
[8928]	26/04/22	2,605	2,605	2,564	2,573	-24	-0.92	8,000	-
[8928]	26/04/21	2,617	2,623	2,596	2,597	-10	-0.38	5,300	-
[8928]	26/04/20	2,651	2,651	2,601	2,607	-11	-0.42	4,900	-
[8928]	26/04/17	2,613	2,656	2,608	2,618	+13	+0.50	4,900	-
[8928]	26/04/16	2,579	2,608	2,579	2,605	+27	+1.05	7,900	-
[8928]	26/04/15	2,590	2,608	2,578	2,578	-16	-0.62	10,400	-
[8928]	26/04/14	2,619	2,637	2,594	2,594	-22	-0.84	10,000	-
[8928]	26/04/13	2,662	2,665	2,615	2,616	-34	-1.28	7,900	-
[8928]	26/04/10	2,699	2,699	2,641	2,650	-35	-1.30	10,100	-
[8928]	26/04/09	2,678	2,720	2,671	2,685	+9	+0.34	8,400	-
[8928]	26/04/08	2,675	2,700	2,653	2,676	+44	+1.67	10,900	-
[8928]	26/04/07	2,638	2,648	2,621	2,632	+22	+0.84	7,100	-
[8928]	26/04/06	2,582	2,646	2,582	2,610	+28	+1.08	12,300	-
[8928]	26/04/03	2,583	2,614	2,581	2,582	-1	-0.04	8,900	-
[8928]	26/04/02	2,626	2,652	2,583	2,583	-43	-1.64	21,100	-
[8928]	26/04/01	2,584	2,626	2,575	2,626	+72	+2.82	15,800	-
[8928]	26/03/31	2,540	2,610	2,540	2,554	+8	+0.31	9,200	-
[8928]	26/03/30	2,560	2,571	2,520	2,546	-50	-1.93	17,400	-
[8928]	26/03/27	2,652	2,652	2,580	2,596	-56	-2.11	22,500	-
[8928]	26/03/26	2,646	2,679	2,605	2,652	+6	+0.23	16,900	-
[8928]	26/03/25	2,645	2,696	2,635	2,646	+25	+0.95	11,200	-
[8928]	26/03/24	2,603	2,672	2,603	2,621	+49	+1.91	15,100	-
[8928]	26/03/23	2,635	2,635	2,565	2,572	-113	-4.21	24,300	-
[8928]	26/03/19	2,740	2,756	2,685	2,685	-73	-2.65	15,200	-
[8928]	26/03/18	2,741	2,763	2,741	2,758	+17	+0.62	5,800	-
[8928]	26/03/17	2,740	2,771	2,733	2,741	+40	+1.48	8,800	-
[8928]	26/03/16	2,700	2,752	2,679	2,701	-15	-0.55	11,000	-
[8928]	26/03/13	2,746	2,772	2,716	2,716	-49	-1.77	7,100	-
[8928]	26/03/12	2,800	2,827	2,765	2,765	-40	-1.43	16,200	-
[8928]	26/03/11	2,790	2,855	2,777	2,805	+39	+1.41	26,300	-
[8928]	26/03/10	2,713	2,780	2,670	2,766	+96	+3.60	16,700	-
[8928]	26/03/09	2,700	2,731	2,622	2,670	-87	-3.16	21,100	-
[8928]	26/03/06	2,795	2,795	2,703	2,757	+4	+0.15	14,200	-
[8928]	26/03/05	2,724	2,868	2,724	2,753	+129	+4.92	26,400	-
[8928]	26/03/04	2,702	2,715	2,577	2,624	-116	-4.23	27,200	-
[8928]	26/03/03	2,898	2,898	2,718	2,740	-117	-4.10	38,500	-
[8928]	26/03/02	2,890	2,910	2,825	2,857	-48	-1.65	20,900	-
[8928]	26/02/27	2,805	2,914	2,805	2,905	+110	+3.94	16,400	-
[8928]	26/02/26	2,830	2,850	2,782	2,795	-11	-0.39	16,600	-
[8928]	26/02/25	2,706	2,815	2,706	2,806	+98	+3.62	15,800	-
[8928]	26/02/24	2,703	2,741	2,670	2,708	+5	+0.18	12,000	-
[8928]	26/02/20	2,709	2,724	2,681	2,703	+23	+0.86	10,700	-
[8928]	26/02/19	2,600	2,689	2,570	2,680	+92	+3.55	14,700	-
[8928]	26/02/18	2,591	2,623	2,571	2,588	+17	+0.66	18,200	-
[8928]	26/02/17	2,549	2,582	2,532	2,571	+43	+1.70	12,800	-
[8928]	26/02/16	2,545	2,568	2,482	2,528	+78	+3.18	34,300	-
[8928]	26/02/13	2,361	2,500	2,361	2,450	+81	+3.42	27,900	-
[8928]	26/02/12	2,350	2,380	2,346	2,369	+23	+0.98	18,000	-
[8928]	26/02/10	2,332	2,346	2,330	2,346	+15	+0.64	21,600	-
[8928]	26/02/09	2,337	2,340	2,325	2,331	+8	+0.34	10,700	-
[8928]	26/02/06	2,300	2,323	2,300	2,323	+11	+0.48	5,800	-
[8928]	26/02/05	2,319	2,319	2,304	2,312	-8	-0.34	5,600	-
[8928]	26/02/04	2,317	2,327	2,289	2,320	-13	-0.56	16,300	-
[8928]	26/02/03	2,311	2,337	2,311	2,333	+22	+0.95	3,500	-
[8928]	26/02/02	2,330	2,340	2,311	2,311	-18	-0.77	10,100	-
[8928]	26/01/30	2,312	2,330	2,303	2,329	+17	+0.74	5,500	-
[8928]	26/01/29	2,331	2,331	2,301	2,312	+1	+0.04	5,900	-
[8928]	26/01/28	2,317	2,321	2,307	2,311	+4	+0.17	4,700	-
[8928]	26/01/27	2,332	2,333	2,307	2,307	-25	-1.07	5,300	-
[8928]	26/01/26	2,304	2,334	2,304	2,332	+28	+1.22	16,000	-
[8928]	26/01/23	2,287	2,304	2,283	2,304	+17	+0.74	7,000	-
[8928]	26/01/22	2,283	2,304	2,283	2,287	+12	+0.53	7,300	-
[8928]	26/01/21	2,295	2,295	2,272	2,275	-26	-1.13	9,200	-
[8928]	26/01/20	2,308	2,309	2,300	2,301	-4	-0.17	4,700	-
[8928]	26/01/19	2,300	2,305	2,290	2,305	+14	+0.61	10,500	-
[8928]	26/01/16	2,276	2,295	2,276	2,291	+21	+0.93	10,000	-
[8928]	26/01/15	2,255	2,273	2,255	2,270	+15	+0.67	11,000	-
[8928]	26/01/14	2,253	2,264	2,238	2,255	+2	+0.09	12,000	-
[8928]	26/01/13	2,261	2,264	2,240	2,253	0	0.00	11,500	-
[8928]	26/01/09	2,238	2,278	2,238	2,253	+18	+0.81	22,200	-
[8928]	26/01/08	2,227	2,238	2,220	2,235	+14	+0.63	7,300	-
[8928]	26/01/07	2,222	2,228	2,221	2,221	-1	-0.05	5,300	-
[8928]	26/01/06	2,220	2,226	2,220	2,222	+3	+0.14	5,300	-
[8928]	26/01/05	2,229	2,229	2,219	2,219	0	0.00	7,300	-
[8928]	25/12/30	2,212	2,219	2,211	2,219	+7	+0.32	5,100	-
[8928]	25/12/29	2,211	2,219	2,208	2,212	-18	-0.81	8,100	-
[8928]	25/12/26	2,225	2,230	2,220	2,230	+4	+0.18	7,000	-
[8928]	25/12/25	2,223	2,230	2,219	2,226	+5	+0.23	7,200	-
[8928]	25/12/24	2,217	2,223	2,217	2,221	-2	-0.09	3,500	-
[8928]	25/12/23	2,221	2,223	2,216	2,223	+2	+0.09	3,900	-
[8928]	25/12/22	2,215	2,221	2,213	2,221	+8	+0.36	5,300	-
[8928]	25/12/19	2,211	2,217	2,211	2,213	-2	-0.09	4,100	-
[8928]	25/12/18	2,210	2,216	2,202	2,215	0	0.00	3,700	-
[8928]	25/12/17	2,215	2,221	2,205	2,215	0	0.00	3,600	-
[8928]	25/12/16	2,217	2,217	2,211	2,215	-2	-0.09	1,300	-
[8928]	25/12/15	2,211	2,218	2,211	2,217	+6	+0.27	2,600	-
[8928]	25/12/12	2,221	2,221	2,211	2,211	0	0.00	2,600	-
[8928]	25/12/11	2,222	2,222	2,211	2,211	-7	-0.32	1,800	-
[8928]	25/12/10	2,225	2,225	2,216	2,218	-4	-0.18	2,900	-
[8928]	25/12/09	2,221	2,222	2,218	2,222	+1	+0.05	2,200	-
[8928]	25/12/08	2,222	2,222	2,218	2,221	0	0.00	3,200	-
[8928]	25/12/05	2,217	2,221	2,217	2,221	+4	+0.18	2,000	-
[8928]	25/12/04	2,220	2,222	2,216	2,217	-2	-0.09	4,000	-
[8928]	25/12/03	2,218	2,222	2,215	2,219	+4	+0.18	1,600	-
[8928]	25/12/02	2,215	2,218	2,214	2,215	-3	-0.14	2,200	-
[8928]	25/12/01	2,221	2,224	2,217	2,218	-2	-0.09	3,500	-
[8928]	25/11/28	2,213	2,222	2,209	2,220	+8	+0.36	3,900	-
[8928]	25/11/27	2,223	2,225	2,200	2,212	-2	-0.09	4,800	-
[8928]	25/11/26	2,207	2,222	2,205	2,214	+9	+0.41	4,500	-
[8928]	25/11/25	2,204	2,218	2,173	2,205	+2	+0.09	6,100	-
[8928]	25/11/21	2,174	2,203	2,174	2,203	+18	+0.82	5,200	-
[8928]	25/11/20	2,198	2,198	2,185	2,185	+3	+0.14	2,800	-
[8928]	25/11/19	2,173	2,193	2,173	2,182	+10	+0.46	4,600	-
[8928]	25/11/18	2,193	2,194	2,172	2,172	-21	-0.96	3,100	-
[8928]	25/11/17	2,187	2,195	2,186	2,193	-12	-0.54	4,100	-
[8928]	25/11/14	2,191	2,215	2,176	2,205	-10	-0.45	2,400	-
[8928]	25/11/13	2,222	2,225	2,210	2,215	-7	-0.32	3,500	-
[8928]	25/11/12	2,210	2,239	2,191	2,222	+51	+2.35	20,100	-
[8928]	25/11/11	2,161	2,184	2,161	2,171	+15	+0.70	6,700	-
[8928]	25/11/10	2,145	2,169	2,145	2,156	+18	+0.84	4,100	-
[8928]	25/11/07	2,138	2,143	2,131	2,138	-9	-0.42	2,700	-
[8928]	25/11/06	2,131	2,162	2,131	2,147	+12	+0.56	4,700	-
[8928]	25/11/05	2,157	2,158	2,131	2,135	-19	-0.88	4,800	-
[8928]	25/11/04	2,172	2,172	2,154	2,154	0	0.00	3,500	-
[8928]	25/10/31	2,158	2,169	2,154	2,154	-4	-0.19	4,100	-
[8928]	25/10/30	2,167	2,173	2,155	2,158	+7	+0.33	8,800	-
[8928]	25/10/29	2,160	2,166	2,150	2,151	-9	-0.42	3,700	-
[8928]	25/10/28	2,188	2,188	2,160	2,160	-29	-1.32	4,400	-
[8928]	25/10/27	2,182	2,195	2,174	2,189	+24	+1.11	6,600	-
[8928]	25/10/24	2,161	2,168	2,153	2,165	+4	+0.19	1,800	-
[8928]	25/10/23	2,162	2,170	2,151	2,161	-5	-0.23	2,600	-
[8928]	25/10/22	2,151	2,170	2,151	2,166	+15	+0.70	2,500	-
[8928]	25/10/21	2,159	2,165	2,150	2,151	-1	-0.05	4,400	-
[8928]	25/10/20	2,141	2,159	2,136	2,152	+11	+0.51	5,300	-
[8928]	25/10/17	2,136	2,152	2,136	2,141	-2	-0.09	3,800	-
[8928]	25/10/16	2,162	2,170	2,121	2,143	-16	-0.74	8,100	-
[8928]	25/10/15	2,142	2,166	2,135	2,159	+19	+0.89	3,400	-
[8928]	25/10/14	2,120	2,142	2,115	2,140	-1	-0.05	6,100	-
[8928]	25/10/10	2,165	2,169	2,141	2,141	-25	-1.15	5,700	-
[8928]	25/10/09	2,177	2,182	2,166	2,166	-11	-0.51	2,200	-
[8928]	25/10/08	2,191	2,198	2,177	2,177	+2	+0.09	5,700	-
[8928]	25/10/07	2,198	2,198	2,175	2,175	+1	+0.05	4,700	-
[8928]	25/10/06	2,186	2,186	2,157	2,174	+18	+0.83	7,200	-
[8928]	25/10/03	2,133	2,164	2,131	2,156	+15	+0.70	5,200	-
[8928]	25/10/02	2,180	2,181	2,132	2,141	-20	-0.93	9,500	-
[8928]	25/10/01	2,190	2,190	2,151	2,161	-29	-1.32	11,200	-
[8928]	25/09/30	2,199	2,206	2,190	2,190	-9	-0.41	5,300	-
[8928]	25/09/29	2,187	2,209	2,187	2,199	0	0.00	11,300	-
[8928]	25/09/26	2,185	2,209	2,185	2,199	+1	+0.05	12,100	-
[8928]	25/09/25	2,195	2,205	2,195	2,198	-2	-0.09	6,300	-
[8928]	25/09/24	2,201	2,212	2,188	2,200	-4	-0.18	12,300	-
[8928]	25/09/22	2,161	2,210	2,161	2,204	+29	+1.33	24,800	-
[8928]	25/09/19	2,173	2,185	2,157	2,175	+2	+0.09	9,800	-
[8928]	25/09/18	2,158	2,175	2,152	2,173	+6	+0.28	10,500	-
[8928]	25/09/17	2,161	2,167	2,144	2,167	+6	+0.28	7,400	-
[8928]	25/09/16	2,157	2,170	2,149	2,161	+4	+0.19	8,900	-
[8928]	25/09/12	2,154	2,162	2,147	2,157	+3	+0.14	5,600	-
[8928]	25/09/11	2,162	2,163	2,140	2,154	-15	-0.69	12,700	-
[8928]	25/09/10	2,176	2,177	2,165	2,169	-7	-0.32	4,300	-
[8928]	25/09/09	2,171	2,189	2,170	2,176	-1	-0.05	14,100	-
[8928]	25/09/08	2,176	2,180	2,156	2,177	+1	+0.05	11,900	-
[8928]	25/09/05	2,148	2,177	2,146	2,176	+28	+1.30	29,000	-