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
[1383]	26/10/29	3,030	3,065	3,025	3,030	-15.0	-0.49	2,000	4,849,078,784
[1383]	26/10/28	3,045	3,070	3,045	3,045	0	+0.00	2,400	4,873,083,904
[1383]	26/10/27	3,090	3,100	3,045	3,045	-45.0	-1.46	3,000	4,873,083,904
[1383]	26/10/26	3,065	3,090	3,065	3,090	+30.0	+0.98	1,600	4,945,100,288
[1383]	26/10/23	3,050	3,085	3,035	3,060	-30.0	-0.97	2,800	4,897,089,536
[1383]	26/10/22	3,090	3,090	3,090	3,090	0	+0.00	100	4,945,100,288
[1383]	26/10/21	3,080	3,090	3,075	3,090	0	+0.00	300	4,945,100,288
[1383]	26/10/20	3,090	3,100	3,075	3,090	0	+0.00	1,300	4,945,100,288
[1383]	26/10/19	3,070	3,100	3,070	3,090	0	+0.00	1,300	4,945,100,288
[1383]	26/10/16	3,060	3,090	3,060	3,090	+30.0	+0.98	400	4,945,100,288
[1383]	26/10/15	3,070	3,070	3,050	3,060	-10.0	-0.33	1,100	4,897,089,536
[1383]	26/10/14	3,045	3,070	3,045	3,070	+10.0	+0.33	1,300	4,913,093,120
[1383]	26/10/13	3,045	3,065	3,030	3,060	+20.0	+0.66	1,900	4,897,089,536
[1383]	26/10/09	3,040	3,055	3,025	3,040	0	+0.00	1,800	4,865,082,368
[1383]	26/10/08	3,025	3,050	3,025	3,040	+20.0	+0.66	1,200	4,865,082,368
[1383]	26/10/07	3,025	3,030	3,020	3,020	0	+0.00	1,800	4,833,075,200
[1383]	26/10/06	3,020	3,035	3,015	3,020	-10.0	-0.33	1,400	4,833,075,200
[1383]	26/10/05	3,060	3,060	3,010	3,030	-30.0	-0.98	1,700	4,849,078,784
[1383]	26/10/02	3,060	3,060	3,050	3,060	0	+0.00	400	4,897,089,536
[1383]	26/10/01	3,045	3,070	3,040	3,060	+15.0	+0.49	1,700	4,897,089,536
[1383]	26/09/30	3,035	3,045	3,035	3,045	+5.0	+0.16	400	4,873,083,904
[1383]	26/09/29	3,035	3,040	3,025	3,040	0	+0.00	900	4,865,082,368
[1383]	26/09/28	3,020	3,040	3,020	3,040	-5.0	-0.16	1,300	4,865,082,368
[1383]	26/09/25	3,050	3,065	3,005	3,045	-10.0	-0.33	2,200	4,873,083,904
[1383]	26/09/24	3,065	3,070	3,055	3,055	-10.0	-0.33	2,200	4,889,087,488
[1383]	26/09/18	3,020	3,080	3,010	3,065	+45.0	+1.49	1,900	4,905,091,072
[1383]	26/09/17	3,005	3,030	3,000	3,020	+15.0	+0.50	1,900	4,833,075,200
[1383]	26/09/16	3,020	3,020	2,999	3,005	0	+0.00	900	4,809,069,568
[1383]	26/09/15	3,005	3,005	2,991	3,005	0	+0.00	1,200	4,809,069,568
[1383]	26/09/14	2,992	3,020	2,983	3,005	+13.0	+0.43	1,200	4,809,069,568
[1383]	26/09/11	2,999	2,999	2,992	2,992	-7.0	-0.23	300	4,788,264,960
[1383]	26/09/10	2,995	2,999	2,981	2,999	+18.0	+0.60	1,100	4,799,467,520
[1383]	26/09/09	2,981	3,000	2,979	2,981	0	+0.00	2,500	4,770,661,376
[1383]	26/09/08	2,991	2,996	2,980	2,981	-10.0	-0.33	2,200	4,770,661,376
[1383]	26/09/07	2,993	2,996	2,991	2,991	-3.0	-0.10	1,300	4,786,664,960
[1383]	26/09/04	2,999	3,000	2,992	2,994	+2.0	+0.07	700	4,791,465,984
[1383]	26/09/03	2,992	2,992	2,992	2,992	-2.0	-0.07	800	4,788,264,960
[1383]	26/09/02	2,996	3,005	2,994	2,994	-2.0	-0.07	900	4,791,465,984
[1383]	26/09/01	2,996	3,000	2,996	2,996	0	+0.00	700	4,794,666,496
[1383]	26/08/31	2,999	3,000	2,995	2,996	-2.0	-0.07	1,300	4,794,666,496
[1383]	26/08/28	3,000	3,000	2,994	2,998	-7.0	-0.23	800	4,797,867,520
[1383]	26/08/27	2,999	3,005	2,994	3,005	+6.0	+0.20	900	4,809,069,568
[1383]	26/08/26	2,995	2,999	2,993	2,999	-1.0	-0.03	1,000	4,799,467,520
[1383]	26/08/25	3,010	3,010	2,993	3,000	0	+0.00	1,200	4,801,068,032
[1383]	26/08/24	3,010	3,010	3,000	3,000	-10.0	-0.33	700	4,801,068,032
[1383]	26/08/21	2,994	3,010	2,994	3,010	0	+0.00	1,100	4,817,071,616
[1383]	26/08/20	3,015	3,020	2,994	3,010	+18.0	+0.60	2,200	4,817,071,616
[1383]	26/08/19	3,005	3,050	2,992	2,992	-18.0	-0.60	2,500	4,788,264,960
[1383]	26/08/18	3,015	3,040	3,005	3,010	-20.0	-0.66	2,000	4,817,071,616
[1383]	26/08/17	3,025	3,030	3,010	3,030	+15.0	+0.50	400	4,849,078,784
[1383]	26/08/14	3,010	3,015	2,997	3,015	-5.0	-0.17	800	4,825,073,152
[1383]	26/08/13	2,997	3,025	2,997	3,020	+22.0	+0.73	1,200	4,833,075,200
[1383]	26/08/12	2,998	3,025	2,997	2,998	-7.0	-0.23	1,800	4,797,867,520
[1383]	26/08/10	3,030	3,035	2,995	3,005	+5.0	+0.17	1,000	4,809,069,568
[1383]	26/08/07	2,999	3,030	2,991	3,000	-20.0	-0.66	700	4,801,068,032
[1383]	26/08/06	3,010	3,020	3,005	3,020	+5.0	+0.17	1,000	4,833,075,200
[1383]	26/08/05	3,005	3,025	2,986	3,015	0	+0.00	1,800	4,825,073,152
[1383]	26/08/04	3,020	3,030	3,015	3,015	-5.0	-0.17	300	4,825,073,152
[1383]	26/08/03	3,000	3,020	3,000	3,020	0	+0.00	1,600	4,833,075,200
[1383]	26/07/31	3,020	3,035	3,010	3,020	-5.0	-0.17	900	4,833,075,200
[1383]	26/07/30	3,030	3,035	3,010	3,025	-5.0	-0.17	1,600	4,841,076,736
[1383]	26/07/29	3,030	3,040	3,020	3,030	+5.0	+0.17	1,400	4,849,078,784
[1383]	26/07/28	3,025	3,045	3,010	3,025	0	+0.00	2,200	4,841,076,736
[1383]	26/07/27	2,997	3,025	2,984	3,025	+28.0	+0.93	3,200	4,841,076,736
[1383]	26/07/24	2,993	2,997	2,981	2,997	+4.0	+0.13	800	4,796,267,008
[1383]	26/07/23	2,966	2,993	2,965	2,993	+28.0	+0.94	3,600	4,789,865,472
[1383]	26/07/22	2,955	2,965	2,950	2,965	+10.0	+0.34	1,500	4,745,055,744
[1383]	26/07/21	2,941	2,956	2,941	2,955	+14.0	+0.48	2,500	4,729,052,160
[1383]	26/07/17	2,949	2,950	2,935	2,941	-8	-0.27	1,200	-
[1383]	26/07/16	2,933	2,950	2,933	2,949	+18	+0.61	1,600	-
[1383]	26/07/15	2,941	2,945	2,930	2,931	+6	+0.21	1,100	-
[1383]	26/07/14	2,945	2,947	2,925	2,925	-6	-0.20	1,200	-
[1383]	26/07/13	2,930	2,940	2,913	2,931	+1	+0.03	1,300	-
[1383]	26/07/10	2,931	2,931	2,904	2,930	+26	+0.90	1,900	-
[1383]	26/07/09	2,929	2,940	2,904	2,904	-25	-0.85	1,500	-
[1383]	26/07/08	2,906	2,929	2,906	2,929	+23	+0.79	2,500	-
[1383]	26/07/07	2,889	2,910	2,880	2,906	+17	+0.59	3,600	-
[1383]	26/07/06	2,868	2,889	2,868	2,889	+24	+0.84	1,700	-
[1383]	26/07/03	2,861	2,879	2,861	2,865	0	0.00	1,800	-
[1383]	26/07/02	2,867	2,890	2,865	2,865	-2	-0.07	1,500	-
[1383]	26/07/01	2,875	2,889	2,859	2,867	-8	-0.28	1,000	-
[1383]	26/06/30	2,874	2,875	2,860	2,875	+5	+0.17	600	-
[1383]	26/06/29	2,859	2,883	2,859	2,870	+11	+0.38	1,900	-
[1383]	26/06/26	2,852	2,861	2,851	2,859	+7	+0.25	1,100	-
[1383]	26/06/25	2,861	2,863	2,852	2,852	+2	+0.07	1,000	-
[1383]	26/06/24	2,851	2,870	2,850	2,850	-5	-0.18	3,000	-
[1383]	26/06/23	2,874	2,875	2,855	2,855	-20	-0.70	1,700	-
[1383]	26/06/22	2,870	2,889	2,870	2,875	+15	+0.52	2,100	-
[1383]	26/06/19	2,860	2,860	2,860	2,860	-15	-0.52	1,000	-
[1383]	26/06/18	2,869	2,875	2,862	2,875	+13	+0.45	1,500	-
[1383]	26/06/17	2,850	2,862	2,850	2,862	0	0.00	900	-
[1383]	26/06/16	2,860	2,865	2,850	2,862	+5	+0.18	2,700	-
[1383]	26/06/15	2,850	2,860	2,850	2,857	+10	+0.35	1,900	-
[1383]	26/06/12	2,852	2,860	2,840	2,847	-12	-0.42	4,000	-
[1383]	26/06/11	2,858	2,860	2,850	2,859	+1	+0.03	1,100	-
[1383]	26/06/10	2,850	2,860	2,840	2,858	+8	+0.28	900	-
[1383]	26/06/09	2,846	2,860	2,841	2,850	+7	+0.25	2,400	-
[1383]	26/06/08	2,832	2,846	2,832	2,843	-2	-0.07	1,500	-
[1383]	26/06/05	2,830	2,847	2,825	2,845	+15	+0.53	3,300	-
[1383]	26/06/04	2,841	2,845	2,830	2,830	-24	-0.84	4,400	-
[1383]	26/06/03	2,860	2,873	2,840	2,854	-6	-0.21	8,900	-
[1383]	26/06/02	2,889	2,889	2,860	2,860	-10	-0.35	4,400	-
[1383]	26/06/01	2,890	2,891	2,869	2,870	-20	-0.69	6,200	-
[1383]	26/05/29	2,910	2,910	2,883	2,890	+2	+0.07	1,900	-
[1383]	26/05/28	2,909	2,910	2,882	2,888	+8	+0.28	2,600	-
[1383]	26/05/27	2,883	2,910	2,880	2,880	-15	-0.52	3,000	-
[1383]	26/05/26	2,894	2,895	2,880	2,895	-5	-0.17	7,500	-
[1383]	26/05/25	2,950	2,950	2,900	2,900	-39	-1.33	5,900	-
[1383]	26/05/22	2,960	2,960	2,928	2,939	-21.0	-0.71	2,500	-
[1383]	26/05/21	2,915	2,970	2,915	2,960	+51.0	+1.75	4,600	-
[1383]	26/05/20	2,895	2,915	2,891	2,909	+27.0	+0.94	4,800	-
[1383]	26/05/19	2,878	2,893	2,878	2,882	+4.0	+0.14	3,200	-
[1383]	26/05/18	2,870	2,900	2,865	2,878	+10.0	+0.35	5,300	-
[1383]	26/05/15	2,859	2,868	2,851	2,868	+18.0	+0.63	2,300	-
[1383]	26/05/14	2,843	2,865	2,843	2,850	+18.0	+0.64	2,700	-
[1383]	26/05/13	2,815	2,870	2,814	2,832	+24.0	+0.85	8,900	-
[1383]	26/05/12	2,803	2,817	2,803	2,808	+5.0	+0.18	7,700	-
[1383]	26/05/11	2,846	2,850	2,803	2,803	-31.0	-1.09	15,800	-
[1383]	26/05/08	2,848	2,848	2,824	2,834	-16.0	-0.56	11,700	-
[1383]	26/05/07	2,874	2,875	2,850	2,850	-20.0	-0.70	15,900	-
[1383]	26/05/01	2,900	2,900	2,860	2,870	-31.0	-1.07	16,200	-
[1383]	26/04/30	2,928	2,933	2,901	2,901	-48.0	-1.63	14,100	-
[1383]	26/04/28	2,930	2,991	2,921	2,949	-311.0	-9.54	42,600	-
[1383]	26/04/27	3,295	3,300	3,255	3,260	-45	-1.36	23,800	-
[1383]	26/04/24	3,315	3,320	3,305	3,305	-15	-0.45	10,000	-
[1383]	26/04/23	3,320	3,325	3,315	3,320	0	0.00	5,600	-
[1383]	26/04/22	3,330	3,335	3,315	3,320	-10	-0.30	8,100	-
[1383]	26/04/21	3,340	3,340	3,330	3,330	-5	-0.15	5,000	-
[1383]	26/04/20	3,335	3,345	3,335	3,335	+5	+0.15	6,700	-
[1383]	26/04/17	3,315	3,330	3,315	3,330	+15	+0.45	3,800	-
[1383]	26/04/16	3,320	3,325	3,310	3,315	-5	-0.15	4,500	-
[1383]	26/04/15	3,325	3,330	3,315	3,320	0	0.00	7,700	-
[1383]	26/04/14	3,340	3,340	3,315	3,320	-10	-0.30	6,000	-
[1383]	26/04/13	3,330	3,350	3,325	3,330	0	0.00	9,300	-
[1383]	26/04/10	3,355	3,360	3,315	3,330	-30	-0.89	13,000	-
[1383]	26/04/09	3,345	3,365	3,345	3,360	+15	+0.45	6,200	-
[1383]	26/04/08	3,330	3,345	3,330	3,345	+25	+0.75	8,200	-
[1383]	26/04/07	3,320	3,320	3,310	3,320	+10	+0.30	6,200	-
[1383]	26/04/06	3,285	3,310	3,280	3,310	+35	+1.07	9,300	-
[1383]	26/04/03	3,255	3,280	3,255	3,275	+25	+0.77	8,100	-
[1383]	26/04/02	3,250	3,270	3,240	3,250	+10	+0.31	10,000	-
[1383]	26/04/01	3,220	3,245	3,220	3,240	+30	+0.93	11,400	-
[1383]	26/03/31	3,210	3,220	3,200	3,210	-10	-0.31	9,900	-
[1383]	26/03/30	3,180	3,255	3,180	3,220	-10	-0.31	16,000	-
[1383]	26/03/27	3,205	3,230	3,200	3,230	+10	+0.31	8,000	-
[1383]	26/03/26	3,215	3,225	3,190	3,220	+5	+0.16	5,200	-
[1383]	26/03/25	3,195	3,215	3,195	3,215	+20	+0.63	2,300	-
[1383]	26/03/24	3,200	3,215	3,180	3,195	+10	+0.31	3,900	-
[1383]	26/03/23	3,200	3,200	3,155	3,185	-30	-0.93	16,200	-
[1383]	26/03/19	3,210	3,215	3,190	3,215	+5	+0.16	4,400	-
[1383]	26/03/18	3,195	3,215	3,195	3,210	+30	+0.94	4,100	-
[1383]	26/03/17	3,180	3,205	3,180	3,180	0	0.00	4,500	-
[1383]	26/03/16	3,215	3,215	3,175	3,180	-35	-1.09	6,300	-
[1383]	26/03/13	3,240	3,240	3,185	3,215	-30	-0.92	7,400	-
[1383]	26/03/12	3,255	3,260	3,240	3,245	0	0.00	2,500	-
[1383]	26/03/11	3,260	3,265	3,240	3,245	-15	-0.46	3,400	-
[1383]	26/03/10	3,245	3,265	3,245	3,260	+35	+1.09	2,700	-
[1383]	26/03/09	3,250	3,255	3,225	3,225	-30	-0.92	4,700	-
[1383]	26/03/06	3,250	3,265	3,250	3,255	+5	+0.15	2,300	-
[1383]	26/03/05	3,240	3,275	3,240	3,250	-5	-0.15	4,400	-
[1383]	26/03/04	3,250	3,280	3,210	3,255	-45	-1.36	8,600	-
[1383]	26/03/03	3,290	3,330	3,290	3,300	+10	+0.30	6,800	-
[1383]	26/03/02	3,285	3,290	3,275	3,290	+5	+0.15	6,400	-
[1383]	26/02/27	3,275	3,285	3,270	3,285	+10	+0.31	2,100	-
[1383]	26/02/26	3,275	3,280	3,265	3,275	+5	+0.15	3,900	-
[1383]	26/02/25	3,255	3,270	3,255	3,270	+15	+0.46	2,600	-
[1383]	26/02/24	3,255	3,265	3,255	3,255	0	0.00	2,200	-
[1383]	26/02/20	3,265	3,265	3,255	3,255	-10	-0.31	3,300	-
[1383]	26/02/19	3,260	3,275	3,260	3,265	+5	+0.15	1,800	-
[1383]	26/02/18	3,255	3,265	3,250	3,260	+10	+0.31	2,500	-
[1383]	26/02/17	3,250	3,250	3,240	3,250	0	0.00	2,000	-
[1383]	26/02/16	3,240	3,250	3,235	3,250	+15	+0.46	3,800	-
[1383]	26/02/13	3,210	3,235	3,210	3,235	+25	+0.78	2,500	-
[1383]	26/02/12	3,195	3,220	3,195	3,210	+10	+0.31	3,200	-
[1383]	26/02/10	3,200	3,200	3,195	3,200	0	0.00	1,600	-
[1383]	26/02/09	3,200	3,200	3,195	3,200	0	0.00	2,100	-
[1383]	26/02/06	3,195	3,200	3,190	3,200	+10	+0.31	2,100	-
[1383]	26/02/05	3,185	3,195	3,180	3,190	+10	+0.31	1,400	-
[1383]	26/02/04	3,190	3,190	3,170	3,180	+5	+0.16	2,000	-
[1383]	26/02/03	3,205	3,205	3,175	3,175	-30	-0.94	4,800	-
[1383]	26/02/02	3,210	3,210	3,200	3,205	0	0.00	1,800	-
[1383]	26/01/30	3,205	3,215	3,200	3,205	-5	-0.16	2,800	-
[1383]	26/01/29	3,210	3,210	3,205	3,210	0	0.00	1,500	-
[1383]	26/01/28	3,215	3,215	3,205	3,210	0	0.00	2,400	-
[1383]	26/01/27	3,210	3,210	3,205	3,210	0	0.00	1,000	-
[1383]	26/01/26	3,215	3,215	3,210	3,210	-5	-0.16	2,600	-
[1383]	26/01/23	3,210	3,215	3,205	3,215	+10	+0.31	1,600	-
[1383]	26/01/22	3,205	3,210	3,205	3,205	0	0.00	1,100	-
[1383]	26/01/21	3,205	3,210	3,205	3,205	0	0.00	1,900	-
[1383]	26/01/20	3,205	3,210	3,205	3,205	0	0.00	2,100	-
[1383]	26/01/19	3,205	3,210	3,205	3,205	0	0.00	1,800	-
[1383]	26/01/16	3,205	3,215	3,200	3,205	+5	+0.16	3,500	-
[1383]	26/01/15	3,210	3,210	3,195	3,200	-10	-0.31	3,600	-
[1383]	26/01/14	3,210	3,210	3,205	3,210	0	0.00	2,300	-
[1383]	26/01/13	3,210	3,210	3,205	3,210	+5	+0.16	1,300	-
[1383]	26/01/09	3,200	3,215	3,200	3,205	+5	+0.16	700	-
[1383]	26/01/08	3,195	3,215	3,190	3,200	0	0.00	2,900	-
[1383]	26/01/07	3,220	3,220	3,185	3,200	-10	-0.31	2,500	-
[1383]	26/01/06	3,210	3,215	3,205	3,210	0	0.00	1,900	-
[1383]	26/01/05	3,215	3,215	3,200	3,210	+15	+0.47	3,900	-
[1383]	25/12/30	3,165	3,195	3,160	3,195	+30	+0.95	3,600	-
[1383]	25/12/29	3,145	3,165	3,145	3,165	+30	+0.96	2,900	-
[1383]	25/12/26	3,125	3,140	3,120	3,135	+5	+0.16	3,600	-
[1383]	25/12/25	3,120	3,145	3,120	3,130	+10	+0.32	4,600	-
[1383]	25/12/24	3,115	3,130	3,115	3,120	+10	+0.32	2,400	-
[1383]	25/12/23	3,105	3,115	3,100	3,110	+5	+0.16	1,800	-
[1383]	25/12/22	3,075	3,120	3,075	3,105	+35	+1.14	6,700	-
[1383]	25/12/19	3,065	3,075	3,065	3,070	+5	+0.16	2,400	-
[1383]	25/12/18	3,070	3,070	3,055	3,065	+5	+0.16	2,100	-
[1383]	25/12/17	3,035	3,070	3,035	3,060	+35	+1.16	5,800	-
[1383]	25/12/16	3,020	3,030	3,010	3,025	+10	+0.33	3,000	-
[1383]	25/12/15	3,020	3,030	3,010	3,015	+5	+0.17	5,800	-
[1383]	25/12/12	3,015	3,020	3,010	3,010	-5	-0.17	1,000	-
[1383]	25/12/11	3,010	3,020	3,010	3,015	+5	+0.17	800	-
[1383]	25/12/10	3,015	3,015	3,010	3,010	-5	-0.17	1,300	-
[1383]	25/12/09	3,015	3,020	3,010	3,015	-10	-0.33	1,700	-
[1383]	25/12/08	3,020	3,030	3,020	3,025	-10	-0.33	1,300	-
[1383]	25/12/05	3,025	3,040	3,015	3,035	+15	+0.50	2,900	-
[1383]	25/12/04	3,025	3,025	3,015	3,020	+5	+0.17	1,200	-
[1383]	25/12/03	3,025	3,025	3,010	3,015	-5	-0.17	1,500	-
[1383]	25/12/02	3,035	3,040	3,020	3,020	-15	-0.49	1,700	-
[1383]	25/12/01	3,030	3,040	3,020	3,035	+15	+0.50	2,400	-
[1383]	25/11/28	3,015	3,020	3,015	3,020	+5	+0.17	1,400	-
[1383]	25/11/27	3,005	3,015	3,000	3,015	+10	+0.33	1,200	-
[1383]	25/11/26	2,998	3,020	2,988	3,005	+30	+1.01	3,200	-
[1383]	25/11/25	2,966	2,985	2,966	2,975	+7	+0.24	1,000	-
[1383]	25/11/21	2,956	2,984	2,953	2,968	-1	-0.03	1,600	-
[1383]	25/11/20	2,977	2,978	2,967	2,969	-8	-0.27	2,200	-
[1383]	25/11/19	2,978	2,978	2,967	2,977	-1	-0.03	500	-
[1383]	25/11/18	2,970	2,978	2,970	2,978	+1	+0.03	1,200	-
[1383]	25/11/17	2,987	2,987	2,977	2,977	-10	-0.33	1,600	-
[1383]	25/11/14	2,982	2,996	2,982	2,987	+5	+0.17	3,000	-
[1383]	25/11/13	2,981	2,982	2,973	2,982	+3	+0.10	1,100	-
[1383]	25/11/12	2,970	2,983	2,970	2,979	+9	+0.30	1,700	-
[1383]	25/11/11	2,978	2,986	2,955	2,970	+17	+0.58	1,000	-
[1383]	25/11/10	2,938	2,977	2,938	2,953	+7	+0.24	1,700	-
[1383]	25/11/07	2,967	2,967	2,940	2,946	-24	-0.81	3,400	-
[1383]	25/11/06	2,962	2,976	2,962	2,970	+9	+0.30	1,000	-
[1383]	25/11/05	2,983	2,985	2,952	2,961	-22	-0.74	1,900	-
[1383]	25/11/04	2,976	2,987	2,976	2,983	+7	+0.24	1,900	-
[1383]	25/10/31	2,972	2,977	2,950	2,976	+17	+0.57	2,000	-
[1383]	25/10/30	2,965	2,965	2,942	2,959	-16	-0.54	2,900	-
[1383]	25/10/29	2,996	2,996	2,975	2,975	+2	+0.07	1,800	-
[1383]	25/10/28	2,970	3,000	2,970	2,973	+5	+0.17	3,400	-
[1383]	25/10/27	2,960	2,980	2,960	2,968	+16	+0.54	1,300	-
[1383]	25/10/24	2,949	2,962	2,949	2,952	+5	+0.17	1,000	-
[1383]	25/10/23	2,945	2,948	2,944	2,947	+3	+0.10	2,500	-
[1383]	25/10/22	2,953	2,953	2,944	2,944	-13	-0.44	5,200	-
[1383]	25/10/21	2,957	2,969	2,955	2,957	-4	-0.14	4,200	-
[1383]	25/10/20	2,963	2,963	2,950	2,961	-4	-0.13	6,700	-
[1383]	25/10/17	2,971	2,971	2,962	2,965	-10	-0.34	2,400	-
[1383]	25/10/16	2,976	2,976	2,970	2,975	-5	-0.17	3,400	-
[1383]	25/10/15	2,981	2,996	2,969	2,980	-5	-0.17	3,800	-
[1383]	25/10/14	2,992	2,999	2,959	2,985	-13	-0.43	6,800	-
[1383]	25/10/10	3,010	3,010	2,998	2,998	-17	-0.56	2,100	-
[1383]	25/10/09	3,015	3,015	3,000	3,015	-5	-0.17	2,000	-
[1383]	25/10/08	3,030	3,030	3,005	3,020	-5	-0.17	3,500	-
[1383]	25/10/07	3,030	3,030	3,025	3,025	-5	-0.17	700	-
[1383]	25/10/06	3,040	3,050	3,030	3,030	-5	-0.16	2,100	-
[1383]	25/10/03	3,040	3,040	3,025	3,035	-5	-0.16	1,300	-
[1383]	25/10/02	3,040	3,040	3,040	3,040	0	0.00	600	-
[1383]	25/10/01	3,040	3,045	3,020	3,040	+5	+0.16	1,600	-
[1383]	25/09/30	3,030	3,040	3,020	3,035	-5	-0.16	1,600	-
[1383]	25/09/29	3,035	3,040	3,020	3,040	+25	+0.83	1,200	-
[1383]	25/09/26	3,015	3,035	3,015	3,015	-10	-0.33	2,700	-
[1383]	25/09/25	3,035	3,035	3,015	3,025	0	0.00	1,500	-
[1383]	25/09/24	3,005	3,045	3,005	3,025	+25	+0.83	3,100	-
[1383]	25/09/22	3,010	3,020	2,999	3,000	+4	+0.13	2,200	-
[1383]	25/09/19	3,005	3,005	2,996	2,996	+1	+0.03	2,300	-
[1383]	25/09/18	3,010	3,010	2,995	2,995	-10	-0.33	1,600	-
[1383]	25/09/17	2,992	3,005	2,987	3,005	+15	+0.50	1,900	-
[1383]	25/09/16	3,000	3,015	2,988	2,990	-10	-0.33	3,800	-
[1383]	25/09/12	3,000	3,005	2,999	3,000	+2	+0.07	2,800	-
[1383]	25/09/11	3,015	3,020	2,998	2,998	-2	-0.07	1,500	-
[1383]	25/09/10	3,000	3,020	3,000	3,000	0	0.00	1,300	-
[1383]	25/09/09	3,000	3,010	3,000	3,000	-5	-0.17	1,200	-
[1383]	25/09/08	3,010	3,015	3,005	3,005	0	0.00	800	-
[1383]	25/09/05	3,010	3,015	3,000	3,005	+5	+0.17	900	-