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
[8934]	26/10/30	2,186	2,207	2,175	2,200	+35.0	+1.62	153,200	125,804,814,336
[8934]	26/10/29	2,166	2,173	2,150	2,165	0	+0.00	367,400	123,803,377,664
[8934]	26/10/28	2,215	2,229	2,164	2,165	-20.0	-0.92	226,400	123,803,377,664
[8934]	26/10/27	2,202	2,226	2,183	2,185	-17.0	-0.77	239,500	124,947,054,592
[8934]	26/10/26	2,167	2,207	2,156	2,202	+31.0	+1.43	157,300	125,919,182,848
[8934]	26/10/23	2,160	2,191	2,146	2,171	+25.0	+1.16	152,400	124,146,483,200
[8934]	26/10/22	2,139	2,158	2,135	2,146	+8.0	+0.37	107,700	122,716,880,896
[8934]	26/10/21	2,164	2,164	2,138	2,138	+6.0	+0.28	134,700	122,259,406,848
[8934]	26/10/20	2,156	2,164	2,123	2,132	-47.0	-2.16	137,500	121,916,301,312
[8934]	26/10/19	2,160	2,188	2,159	2,179	+20.0	+0.93	153,900	124,603,957,248
[8934]	26/10/16	2,177	2,178	2,144	2,159	+31.0	+1.46	179,100	123,460,272,128
[8934]	26/10/15	2,107	2,135	2,101	2,128	+6.0	+0.28	236,300	121,687,572,480
[8934]	26/10/14	2,146	2,146	2,107	2,122	-34.0	-1.58	156,500	121,344,466,944
[8934]	26/10/13	2,144	2,159	2,116	2,156	+26.0	+1.22	152,000	123,288,723,456
[8934]	26/10/09	2,120	2,135	2,105	2,130	+19.0	+0.90	177,300	121,801,940,992
[8934]	26/10/08	2,185	2,185	2,103	2,111	-78.0	-3.56	273,100	120,715,444,224
[8934]	26/10/07	2,192	2,206	2,187	2,189	-4.0	-0.18	119,500	125,175,791,616
[8934]	26/10/06	2,191	2,203	2,175	2,193	+2.0	+0.09	239,000	125,404,528,640
[8934]	26/10/05	2,209	2,213	2,184	2,191	-18.0	-0.81	287,700	125,290,160,128
[8934]	26/10/02	2,259	2,274	2,209	2,209	-66.0	-2.90	194,100	126,319,476,736
[8934]	26/10/01	2,293	2,293	2,256	2,275	-28.0	-1.22	184,700	130,093,621,248
[8934]	26/09/30	2,297	2,304	2,286	2,303	+6.0	+0.26	225,600	131,694,772,224
[8934]	26/09/29	2,346	2,346	2,297	2,297	-99.0	-4.13	201,500	131,351,666,688
[8934]	26/09/28	2,413	2,419	2,384	2,396	-12.0	-0.50	200,500	137,012,879,360
[8934]	26/09/25	2,421	2,423	2,397	2,408	+8.0	+0.33	126,400	137,699,098,624
[8934]	26/09/24	2,381	2,415	2,371	2,400	+2.0	+0.08	111,200	137,241,616,384
[8934]	26/09/18	2,406	2,414	2,388	2,398	-14.0	-0.58	135,500	137,127,247,872
[8934]	26/09/17	2,379	2,421	2,379	2,412	+42.0	+1.77	103,900	137,927,819,264
[8934]	26/09/16	2,380	2,394	2,370	2,370	+7.0	+0.30	101,900	135,526,096,896
[8934]	26/09/15	2,368	2,372	2,350	2,363	-5.0	-0.21	132,000	135,125,811,200
[8934]	26/09/14	2,338	2,368	2,321	2,368	+48.0	+2.07	144,600	135,411,728,384
[8934]	26/09/11	2,340	2,351	2,312	2,320	-58.0	-2.44	199,800	132,666,900,480
[8934]	26/09/10	2,406	2,413	2,378	2,378	-47.0	-1.94	160,900	135,983,570,944
[8934]	26/09/09	2,423	2,432	2,402	2,425	+1.0	+0.04	92,800	138,671,226,880
[8934]	26/09/08	2,419	2,438	2,401	2,424	-7.0	-0.29	108,000	138,614,030,336
[8934]	26/09/07	2,450	2,466	2,431	2,431	-24.0	-0.98	113,900	139,014,324,224
[8934]	26/09/04	2,450	2,468	2,427	2,455	+2.0	+0.08	168,400	140,386,746,368
[8934]	26/09/03	2,473	2,475	2,451	2,453	-22.0	-0.89	118,100	140,272,369,664
[8934]	26/09/02	2,500	2,507	2,475	2,475	-45.0	-1.79	144,500	141,530,415,104
[8934]	26/09/01	2,486	2,520	2,482	2,520	+17.0	+0.68	92,700	144,103,702,528
[8934]	26/08/31	2,510	2,520	2,486	2,503	+3.0	+0.12	125,400	143,131,574,272
[8934]	26/08/28	2,504	2,506	2,479	2,500	-5.0	-0.20	247,700	142,960,017,408
[8934]	26/08/27	2,530	2,538	2,501	2,505	-30.0	-1.18	115,300	143,245,934,592
[8934]	26/08/26	2,536	2,555	2,532	2,535	+8.0	+0.32	71,500	144,961,454,080
[8934]	26/08/25	2,537	2,551	2,524	2,527	+4.0	+0.16	69,000	144,503,980,032
[8934]	26/08/24	2,522	2,538	2,502	2,523	+1.0	+0.04	86,300	144,275,259,392
[8934]	26/08/21	2,504	2,533	2,500	2,522	+3.0	+0.12	75,500	144,218,062,848
[8934]	26/08/20	2,487	2,523	2,482	2,519	+64.0	+2.61	137,600	144,046,522,368
[8934]	26/08/19	2,472	2,472	2,441	2,455	-17.0	-0.69	89,600	140,386,746,368
[8934]	26/08/18	2,468	2,492	2,455	2,472	+5.0	+0.20	89,200	141,358,874,624
[8934]	26/08/17	2,460	2,485	2,444	2,467	+6	+0.24	113,700	-
[8934]	26/08/14	2,474	2,505	2,456	2,461	-30	-1.20	98,200	-
[8934]	26/08/13	2,470	2,497	2,451	2,491	+39	+1.59	96,500	-
[8934]	26/08/12	2,469	2,485	2,441	2,452	-17	-0.69	86,900	-
[8934]	26/08/10	2,448	2,483	2,427	2,469	+11	+0.45	125,000	-
[8934]	26/08/07	2,405	2,481	2,371	2,458	+10	+0.41	161,900	-
[8934]	26/08/06	2,434	2,470	2,417	2,448	+14	+0.58	118,900	-
[8934]	26/08/05	2,425	2,445	2,414	2,434	+23	+0.95	76,800	-
[8934]	26/08/04	2,438	2,438	2,406	2,411	-24	-0.99	83,100	-
[8934]	26/08/03	2,500	2,500	2,431	2,435	-73	-2.91	159,300	-
[8934]	26/07/31	2,535	2,537	2,498	2,508	-39	-1.53	95,900	-
[8934]	26/07/30	2,582	2,585	2,528	2,547	-35	-1.36	126,700	-
[8934]	26/07/29	2,568	2,589	2,531	2,582	+34	+1.33	176,000	-
[8934]	26/07/28	2,562	2,576	2,545	2,548	-14	-0.55	78,900	-
[8934]	26/07/27	2,507	2,568	2,505	2,562	+75	+3.02	153,500	-
[8934]	26/07/24	2,500	2,500	2,471	2,487	-24	-0.96	98,300	-
[8934]	26/07/23	2,537	2,545	2,501	2,511	-33	-1.30	103,300	-
[8934]	26/07/22	2,551	2,551	2,527	2,544	+12	+0.47	97,600	-
[8934]	26/07/21	2,520	2,549	2,519	2,532	+31	+1.24	138,800	-
[8934]	26/07/17	2,546	2,577	2,498	2,501	-33	-1.30	135,800	-
[8934]	26/07/16	2,548	2,567	2,528	2,534	+1	+0.04	111,300	-
[8934]	26/07/15	2,545	2,549	2,529	2,533	+35	+1.40	119,700	-
[8934]	26/07/14	2,504	2,514	2,483	2,498	+29	+1.17	127,100	-
[8934]	26/07/13	2,508	2,508	2,461	2,469	-30	-1.20	82,000	-
[8934]	26/07/10	2,508	2,514	2,479	2,499	-5	-0.20	92,400	-
[8934]	26/07/09	2,515	2,534	2,498	2,504	-33	-1.30	110,600	-
[8934]	26/07/08	2,535	2,559	2,521	2,537	+11	+0.44	99,500	-
[8934]	26/07/07	2,522	2,529	2,500	2,526	+26	+1.04	161,800	-
[8934]	26/07/06	2,482	2,512	2,475	2,500	+47	+1.92	148,600	-
[8934]	26/07/03	2,435	2,475	2,431	2,453	+27	+1.11	116,800	-
[8934]	26/07/02	2,429	2,439	2,412	2,426	+39	+1.63	95,800	-
[8934]	26/07/01	2,412	2,426	2,385	2,387	-42	-1.73	91,500	-
[8934]	26/06/30	2,452	2,461	2,429	2,429	-22	-0.90	99,700	-
[8934]	26/06/29	2,410	2,456	2,410	2,451	+63	+2.64	118,300	-
[8934]	26/06/26	2,373	2,394	2,364	2,388	+23	+0.97	111,600	-
[8934]	26/06/25	2,352	2,382	2,339	2,365	+26	+1.11	97,700	-
[8934]	26/06/24	2,339	2,357	2,333	2,339	0	0.00	98,000	-
[8934]	26/06/23	2,336	2,351	2,327	2,339	0	0.00	103,900	-
[8934]	26/06/22	2,350	2,363	2,329	2,339	-41	-1.72	93,600	-
[8934]	26/06/19	2,350	2,380	2,330	2,380	+34	+1.45	297,000	-
[8934]	26/06/18	2,350	2,366	2,325	2,346	-13	-0.55	144,400	-
[8934]	26/06/17	2,388	2,395	2,353	2,359	-2	-0.08	100,500	-
[8934]	26/06/16	2,380	2,393	2,352	2,361	-24	-1.01	139,700	-
[8934]	26/06/15	2,405	2,416	2,383	2,385	+5	+0.21	133,000	-
[8934]	26/06/12	2,350	2,384	2,349	2,380	+20	+0.85	134,300	-
[8934]	26/06/11	2,381	2,392	2,326	2,360	-41	-1.71	150,900	-
[8934]	26/06/10	2,375	2,410	2,375	2,401	+46	+1.95	125,100	-
[8934]	26/06/09	2,339	2,376	2,326	2,355	+34	+1.46	144,000	-
[8934]	26/06/08	2,307	2,331	2,288	2,321	-3	-0.13	112,100	-
[8934]	26/06/05	2,297	2,341	2,297	2,324	+48	+2.11	163,200	-
[8934]	26/06/04	2,268	2,305	2,245	2,276	+2	+0.09	192,200	-
[8934]	26/06/03	2,277	2,287	2,251	2,274	+8	+0.35	129,800	-
[8934]	26/06/02	2,230	2,266	2,195	2,266	0	0.00	164,100	-
[8934]	26/06/01	2,363	2,363	2,261	2,266	-107	-4.51	231,900	-
[8934]	26/05/29	2,363	2,425	2,360	2,373	+13	+0.55	244,800	-
[8934]	26/05/28	2,340	2,360	2,321	2,360	+18	+0.77	145,800	-
[8934]	26/05/27	2,351	2,371	2,320	2,342	-18	-0.76	129,200	-
[8934]	26/05/26	2,336	2,378	2,332	2,360	+1	+0.04	105,800	-
[8934]	26/05/25	2,348	2,380	2,339	2,359	+20	+0.86	105,300	-
[8934]	26/05/22	2,385	2,388	2,320	2,339	-65.0	-2.70	206,100	-
[8934]	26/05/21	2,390	2,420	2,372	2,404	+61.0	+2.60	141,600	-
[8934]	26/05/20	2,422	2,422	2,330	2,343	-92.0	-3.78	185,300	-
[8934]	26/05/19	2,412	2,461	2,412	2,435	+33.0	+1.37	129,000	-
[8934]	26/05/18	2,470	2,470	2,390	2,402	-65.0	-2.63	197,200	-
[8934]	26/05/15	2,445	2,473	2,443	2,467	+22.0	+0.90	175,700	-
[8934]	26/05/14	2,443	2,468	2,413	2,445	+2.0	+0.08	180,000	-
[8934]	26/05/13	2,445	2,464	2,413	2,443	0	+0.00	209,700	-
[8934]	26/05/12	2,535	2,549	2,407	2,443	-96.0	-3.78	411,900	-
[8934]	26/05/11	2,580	2,601	2,539	2,539	-66.0	-2.53	253,500	-
[8934]	26/05/08	2,624	2,625	2,560	2,605	-21.0	-0.80	170,900	-
[8934]	26/05/07	2,650	2,680	2,621	2,626	-22.0	-0.83	183,700	-
[8934]	26/05/01	2,685	2,695	2,634	2,648	-37.0	-1.38	130,300	-
[8934]	26/04/30	2,701	2,729	2,675	2,685	-8.0	-0.30	194,200	-
[8934]	26/04/28	2,679	2,702	2,620	2,693	+44.0	+1.66	266,600	-
[8934]	26/04/27	2,631	2,685	2,612	2,649	+6	+0.23	132,500	-
[8934]	26/04/24	2,683	2,697	2,626	2,643	-44	-1.64	186,200	-
[8934]	26/04/23	2,702	2,737	2,660	2,687	-24	-0.89	246,800	-
[8934]	26/04/22	2,744	2,750	2,710	2,711	-28	-1.02	161,300	-
[8934]	26/04/21	2,769	2,773	2,736	2,739	-30	-1.08	181,800	-
[8934]	26/04/20	2,799	2,802	2,729	2,769	-16	-0.57	190,900	-
[8934]	26/04/17	2,791	2,804	2,785	2,785	-16	-0.57	164,300	-
[8934]	26/04/16	2,825	2,838	2,790	2,801	-24	-0.85	212,200	-
[8934]	26/04/15	2,840	2,865	2,815	2,825	+7	+0.25	208,000	-
[8934]	26/04/14	2,841	2,858	2,814	2,818	-37	-1.30	222,100	-
[8934]	26/04/13	2,812	2,885	2,810	2,855	+43	+1.53	326,700	-
[8934]	26/04/10	2,786	2,812	2,766	2,812	+35	+1.26	124,800	-
[8934]	26/04/09	2,742	2,815	2,737	2,777	+34	+1.24	445,600	-
[8934]	26/04/08	2,749	2,757	2,726	2,743	+42	+1.55	274,200	-
[8934]	26/04/07	2,720	2,720	2,690	2,701	+10	+0.37	246,700	-
[8934]	26/04/06	2,710	2,720	2,690	2,691	+6	+0.22	156,600	-
[8934]	26/04/03	2,681	2,685	2,669	2,685	-1	-0.04	162,900	-
[8934]	26/04/02	2,698	2,721	2,670	2,686	-9	-0.33	147,000	-
[8934]	26/04/01	2,663	2,695	2,651	2,695	+62	+2.35	218,700	-
[8934]	26/03/31	2,640	2,663	2,626	2,633	-14	-0.53	166,200	-
[8934]	26/03/30	2,633	2,660	2,617	2,647	-54	-2.00	262,900	-
[8934]	26/03/27	2,688	2,709	2,679	2,701	+30	+1.12	238,800	-
[8934]	26/03/26	2,685	2,686	2,659	2,671	-11	-0.41	163,800	-
[8934]	26/03/25	2,684	2,700	2,681	2,682	+21	+0.79	185,600	-
[8934]	26/03/24	2,680	2,687	2,642	2,661	+11	+0.42	205,600	-
[8934]	26/03/23	2,691	2,691	2,648	2,650	-55	-2.03	279,600	-
[8934]	26/03/19	2,726	2,727	2,700	2,705	-15	-0.55	146,900	-
[8934]	26/03/18	2,710	2,727	2,703	2,720	+20	+0.74	101,700	-
[8934]	26/03/17	2,695	2,715	2,685	2,700	+7	+0.26	119,100	-
[8934]	26/03/16	2,696	2,719	2,687	2,693	-3	-0.11	198,100	-
[8934]	26/03/13	2,679	2,712	2,669	2,696	+27	+1.01	213,400	-
[8934]	26/03/12	2,686	2,691	2,655	2,669	-40	-1.48	293,800	-
[8934]	26/03/11	2,734	2,740	2,708	2,709	-21	-0.77	296,400	-
[8934]	26/03/10	2,739	2,762	2,721	2,730	+14	+0.52	218,700	-
[8934]	26/03/09	2,677	2,719	2,663	2,716	-43	-1.56	236,900	-
[8934]	26/03/06	2,742	2,771	2,726	2,759	-6	-0.22	113,200	-
[8934]	26/03/05	2,734	2,773	2,734	2,765	+50	+1.84	182,900	-
[8934]	26/03/04	2,723	2,741	2,650	2,715	-2	-0.07	366,400	-
[8934]	26/03/03	2,770	2,784	2,712	2,717	-56	-2.02	252,100	-
[8934]	26/03/02	2,785	2,792	2,765	2,773	-62	-2.19	257,700	-
[8934]	26/02/27	2,792	2,842	2,760	2,835	+58	+2.09	326,900	-
[8934]	26/02/26	2,841	2,858	2,729	2,777	+36	+1.31	898,900	-
[8934]	26/02/25	2,587	2,780	2,584	2,741	+171	+6.65	607,500	-
[8934]	26/02/24	2,550	2,577	2,539	2,570	+17	+0.67	178,700	-
[8934]	26/02/20	2,550	2,556	2,522	2,553	-18	-0.70	83,400	-
[8934]	26/02/19	2,544	2,571	2,511	2,571	+26	+1.02	83,700	-
[8934]	26/02/18	2,520	2,565	2,519	2,545	+49	+1.96	135,700	-
[8934]	26/02/17	2,485	2,517	2,474	2,496	+16	+0.65	129,100	-
[8934]	26/02/16	2,452	2,480	2,443	2,480	+21	+0.85	214,900	-
[8934]	26/02/13	2,488	2,500	2,441	2,459	-45	-1.80	135,300	-
[8934]	26/02/12	2,479	2,517	2,475	2,504	+14	+0.56	140,600	-
[8934]	26/02/10	2,414	2,490	2,407	2,490	+96	+4.01	247,800	-
[8934]	26/02/09	2,428	2,428	2,393	2,394	+16	+0.67	237,500	-
[8934]	26/02/06	2,380	2,418	2,345	2,378	-79	-3.22	412,800	-
[8934]	26/02/05	2,509	2,512	2,350	2,457	-8	-0.32	280,200	-
[8934]	26/02/04	2,443	2,482	2,437	2,465	+15	+0.61	93,300	-
[8934]	26/02/03	2,437	2,450	2,428	2,450	+28	+1.16	83,900	-
[8934]	26/02/02	2,475	2,478	2,422	2,422	-25	-1.02	73,900	-
[8934]	26/01/30	2,437	2,470	2,430	2,447	+10	+0.41	102,700	-
[8934]	26/01/29	2,404	2,437	2,375	2,437	+23	+0.95	162,800	-
[8934]	26/01/28	2,430	2,430	2,402	2,414	-31	-1.27	94,200	-
[8934]	26/01/27	2,445	2,464	2,432	2,445	-18	-0.73	81,300	-
[8934]	26/01/26	2,465	2,474	2,443	2,463	-50	-1.99	107,200	-
[8934]	26/01/23	2,514	2,532	2,505	2,513	+2	+0.08	80,300	-
[8934]	26/01/22	2,480	2,522	2,474	2,511	+37	+1.50	84,800	-
[8934]	26/01/21	2,465	2,481	2,442	2,474	-14	-0.56	92,300	-
[8934]	26/01/20	2,508	2,514	2,470	2,488	-40	-1.58	75,500	-
[8934]	26/01/19	2,549	2,552	2,513	2,528	-14	-0.55	179,700	-
[8934]	26/01/16	2,540	2,546	2,530	2,542	+2	+0.08	74,200	-
[8934]	26/01/15	2,522	2,544	2,509	2,540	+28	+1.11	66,400	-
[8934]	26/01/14	2,526	2,550	2,512	2,512	+2	+0.08	76,700	-
[8934]	26/01/13	2,535	2,535	2,493	2,510	+25	+1.01	92,300	-
[8934]	26/01/09	2,464	2,494	2,464	2,485	+26	+1.06	97,400	-
[8934]	26/01/08	2,446	2,466	2,446	2,459	+12	+0.49	62,800	-
[8934]	26/01/07	2,443	2,458	2,438	2,447	-21	-0.85	98,200	-
[8934]	26/01/06	2,417	2,480	2,403	2,468	+76	+3.18	115,400	-
[8934]	26/01/05	2,401	2,418	2,384	2,392	-8	-0.33	107,800	-
[8934]	25/12/30	2,408	2,414	2,398	2,400	-10	-0.41	72,500	-
[8934]	25/12/29	2,424	2,429	2,403	2,410	-18	-0.74	86,100	-
[8934]	25/12/26	2,440	2,452	2,416	2,428	+3	+0.12	98,000	-
[8934]	25/12/25	2,430	2,442	2,416	2,425	+8	+0.33	101,700	-
[8934]	25/12/24	2,415	2,427	2,411	2,417	-10	-0.41	56,300	-
[8934]	25/12/23	2,420	2,430	2,413	2,427	+7	+0.29	94,800	-
[8934]	25/12/22	2,411	2,420	2,392	2,420	+23	+0.96	127,200	-
[8934]	25/12/19	2,388	2,412	2,378	2,397	+9	+0.38	112,800	-
[8934]	25/12/18	2,393	2,394	2,360	2,388	+8	+0.34	116,900	-
[8934]	25/12/17	2,393	2,398	2,375	2,380	-13	-0.54	63,200	-
[8934]	25/12/16	2,420	2,420	2,389	2,393	-35	-1.44	92,300	-
[8934]	25/12/15	2,411	2,444	2,401	2,428	+17	+0.71	112,300	-
[8934]	25/12/12	2,353	2,411	2,337	2,411	+94	+4.06	139,300	-
[8934]	25/12/11	2,353	2,357	2,305	2,317	-11	-0.47	92,100	-
[8934]	25/12/10	2,340	2,350	2,321	2,328	-12	-0.51	85,100	-
[8934]	25/12/09	2,358	2,364	2,339	2,340	-19	-0.81	65,900	-
[8934]	25/12/08	2,325	2,359	2,322	2,359	+46	+1.99	122,700	-
[8934]	25/12/05	2,343	2,346	2,304	2,313	-47	-1.99	124,000	-
[8934]	25/12/04	2,362	2,393	2,348	2,360	+3	+0.13	127,100	-
[8934]	25/12/03	2,347	2,362	2,338	2,357	+10	+0.43	129,500	-
[8934]	25/12/02	2,373	2,375	2,345	2,347	-26	-1.10	109,000	-
[8934]	25/12/01	2,439	2,440	2,359	2,373	-66	-2.71	98,600	-
[8934]	25/11/28	2,394	2,457	2,394	2,439	+42	+1.75	107,500	-
[8934]	25/11/27	2,400	2,403	2,383	2,397	+8	+0.33	97,300	-
[8934]	25/11/26	2,393	2,409	2,385	2,389	+5	+0.21	81,500	-
[8934]	25/11/25	2,390	2,399	2,371	2,384	+2	+0.08	119,700	-
[8934]	25/11/21	2,323	2,382	2,323	2,382	+62	+2.67	168,100	-
[8934]	25/11/20	2,309	2,332	2,307	2,320	+23	+1.00	88,900	-
[8934]	25/11/19	2,295	2,324	2,288	2,297	+13	+0.57	99,400	-
[8934]	25/11/18	2,329	2,334	2,281	2,284	-57	-2.43	115,000	-
[8934]	25/11/17	2,367	2,375	2,338	2,341	-24	-1.01	94,000	-
[8934]	25/11/14	2,355	2,372	2,340	2,365	+4	+0.17	115,300	-
[8934]	25/11/13	2,380	2,390	2,351	2,361	0	0.00	90,900	-
[8934]	25/11/12	2,330	2,369	2,330	2,361	+41	+1.77	153,700	-
[8934]	25/11/11	2,396	2,400	2,285	2,320	-32	-1.36	271,600	-
[8934]	25/11/10	2,300	2,377	2,290	2,352	+72	+3.16	258,700	-
[8934]	25/11/07	2,277	2,280	2,259	2,280	+24	+1.06	84,300	-
[8934]	25/11/06	2,257	2,272	2,250	2,256	-1	-0.04	94,300	-
[8934]	25/11/05	2,270	2,278	2,216	2,257	-13	-0.57	135,200	-
[8934]	25/11/04	2,278	2,292	2,258	2,270	-13	-0.57	80,700	-
[8934]	25/10/31	2,282	2,287	2,267	2,283	+1	+0.04	100,100	-
[8934]	25/10/30	2,231	2,282	2,230	2,282	+37	+1.65	376,300	-
[8934]	25/10/29	2,295	2,308	2,245	2,245	-53	-2.31	121,000	-
[8934]	25/10/28	2,330	2,335	2,296	2,298	-44	-1.88	79,500	-
[8934]	25/10/27	2,345	2,347	2,331	2,342	+18	+0.77	72,000	-
[8934]	25/10/24	2,359	2,360	2,321	2,324	-27	-1.15	57,900	-
[8934]	25/10/23	2,322	2,359	2,309	2,351	+29	+1.25	76,800	-
[8934]	25/10/22	2,310	2,327	2,303	2,322	+15	+0.65	80,700	-
[8934]	25/10/21	2,317	2,322	2,302	2,307	-10	-0.43	59,100	-
[8934]	25/10/20	2,300	2,317	2,289	2,317	+31	+1.36	63,000	-
[8934]	25/10/17	2,298	2,298	2,280	2,286	-13	-0.57	68,300	-
[8934]	25/10/16	2,290	2,302	2,282	2,299	+11	+0.48	80,800	-
[8934]	25/10/15	2,269	2,296	2,269	2,288	+26	+1.15	66,900	-
[8934]	25/10/14	2,251	2,273	2,228	2,262	-14	-0.62	135,600	-
[8934]	25/10/10	2,280	2,287	2,267	2,276	-34	-1.47	117,300	-
[8934]	25/10/09	2,315	2,320	2,295	2,310	-13	-0.56	83,200	-
[8934]	25/10/08	2,344	2,366	2,323	2,323	-6	-0.26	99,300	-
[8934]	25/10/07	2,336	2,357	2,327	2,329	-6	-0.26	109,600	-
[8934]	25/10/06	2,349	2,349	2,306	2,335	+53	+2.32	130,900	-
[8934]	25/10/03	2,257	2,287	2,253	2,282	+16	+0.71	64,200	-
[8934]	25/10/02	2,283	2,285	2,246	2,266	-12	-0.53	93,300	-
[8934]	25/10/01	2,340	2,340	2,260	2,278	-64	-2.73	134,200	-
[8934]	25/09/30	2,380	2,391	2,325	2,342	-40	-1.68	103,300	-
[8934]	25/09/29	2,391	2,394	2,373	2,382	-53	-2.18	122,200	-
[8934]	25/09/26	2,388	2,440	2,388	2,435	+50	+2.10	230,900	-
[8934]	25/09/25	2,404	2,404	2,376	2,385	-2	-0.08	115,000	-
[8934]	25/09/24	2,400	2,400	2,373	2,387	-16	-0.67	82,200	-
[8934]	25/09/22	2,403	2,416	2,391	2,403	+10	+0.42	67,400	-
[8934]	25/09/19	2,385	2,412	2,375	2,393	-5	-0.21	167,500	-
[8934]	25/09/18	2,410	2,410	2,382	2,398	+7	+0.29	93,500	-
[8934]	25/09/17	2,410	2,410	2,380	2,391	-32	-1.32	143,900	-
[8934]	25/09/16	2,417	2,438	2,405	2,423	+12	+0.50	106,100	-
[8934]	25/09/12	2,373	2,443	2,372	2,411	+47	+1.99	158,900	-
[8934]	25/09/11	2,383	2,385	2,350	2,364	-19	-0.80	75,600	-
[8934]	25/09/10	2,385	2,404	2,377	2,383	-2	-0.08	92,200	-
[8934]	25/09/09	2,365	2,411	2,359	2,385	+41	+1.75	142,600	-
[8934]	25/09/08	2,338	2,366	2,338	2,344	+28	+1.21	113,600	-
[8934]	25/09/05	2,293	2,320	2,293	2,316	+20	+0.87	60,700	-