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
[2483]	26/10/29	2,193	2,211	2,193	2,211	-8.0	-0.36	2,200	7,421,869,568
[2483]	26/10/28	2,219	2,219	2,219	2,219	+20.0	+0.91	300	7,448,723,456
[2483]	26/10/27	2,219	2,219	2,199	2,199	-20.0	-0.90	400	7,381,587,968
[2483]	26/10/26	2,230	2,230	2,219	2,219	+6.0	+0.27	800	7,448,723,456
[2483]	26/10/23	2,203	2,231	2,180	2,213	+13.0	+0.59	4,600	7,428,582,912
[2483]	26/10/22	2,210	2,215	2,200	2,200	-5.0	-0.23	1,500	7,384,944,640
[2483]	26/10/21	2,230	2,230	2,204	2,205	+2.0	+0.09	900	7,401,728,512
[2483]	26/10/20	2,221	2,230	2,203	2,203	-18.0	-0.81	1,100	7,395,015,168
[2483]	26/10/19	2,260	2,260	2,221	2,221	-39.0	-1.73	2,400	7,455,437,312
[2483]	26/10/16	2,267	2,267	2,250	2,260	+9.0	+0.40	1,200	7,586,352,128
[2483]	26/10/15	2,251	2,258	2,229	2,251	-9.0	-0.40	4,200	7,556,141,056
[2483]	26/10/14	2,255	2,268	2,251	2,260	+2.0	+0.09	2,700	7,586,352,128
[2483]	26/10/13	2,247	2,259	2,240	2,258	+14.0	+0.62	2,900	7,579,638,784
[2483]	26/10/09	2,224	2,244	2,220	2,244	+20.0	+0.90	3,000	7,532,643,328
[2483]	26/10/08	2,226	2,250	2,224	2,224	-8.0	-0.36	4,700	7,465,507,840
[2483]	26/10/07	2,270	2,270	2,232	2,232	-37.0	-1.63	1,000	7,492,361,728
[2483]	26/10/06	2,206	2,269	2,206	2,269	+46.0	+2.07	2,300	7,616,563,200
[2483]	26/10/05	2,220	2,223	2,202	2,223	+19.0	+0.86	1,400	7,462,150,656
[2483]	26/10/02	2,261	2,265	2,204	2,204	-55.0	-2.43	4,400	7,398,371,840
[2483]	26/10/01	2,226	2,260	2,226	2,259	+35.0	+1.57	800	7,582,995,456
[2483]	26/09/30	2,224	2,224	2,224	2,224	-1.0	-0.04	200	7,465,507,840
[2483]	26/09/29	2,255	2,280	2,225	2,225	-31.0	-1.37	4,500	7,468,864,512
[2483]	26/09/28	2,269	2,320	2,224	2,256	-24.0	-1.05	8,400	7,572,924,928
[2483]	26/09/25	2,269	2,280	2,253	2,280	+61.0	+2.75	6,000	7,653,488,128
[2483]	26/09/24	2,230	2,251	2,172	2,219	-53.0	-2.33	18,100	7,448,723,456
[2483]	26/09/18	2,248	2,272	2,200	2,272	+27.0	+1.20	12,500	7,626,633,728
[2483]	26/09/17	2,223	2,245	2,222	2,245	+55.0	+2.51	5,200	7,536,000,512
[2483]	26/09/16	2,221	2,241	2,190	2,190	-14.0	-0.64	6,400	7,351,376,896
[2483]	26/09/15	2,218	2,223	2,170	2,204	-14.0	-0.63	2,200	7,398,371,840
[2483]	26/09/14	2,151	2,218	2,151	2,218	+67.0	+3.11	2,500	7,445,366,784
[2483]	26/09/11	2,150	2,179	2,145	2,151	-20.0	-0.92	8,400	7,220,461,568
[2483]	26/09/10	2,150	2,185	2,150	2,171	+21.0	+0.98	4,100	7,287,597,568
[2483]	26/09/09	2,196	2,196	2,128	2,150	-16.0	-0.74	11,100	7,217,104,896
[2483]	26/09/08	2,210	2,210	2,166	2,166	-43.0	-1.95	5,700	7,270,813,696
[2483]	26/09/07	2,234	2,247	2,208	2,209	-21.0	-0.94	7,200	7,415,155,712
[2483]	26/09/04	2,231	2,231	2,210	2,230	+11.0	+0.50	5,100	7,485,648,384
[2483]	26/09/03	2,230	2,232	2,219	2,219	-8.0	-0.36	3,700	7,448,723,456
[2483]	26/09/02	2,242	2,245	2,212	2,227	+14.0	+0.63	6,600	7,475,577,856
[2483]	26/09/01	2,260	2,260	2,213	2,213	-42.0	-1.86	6,600	7,428,582,912
[2483]	26/08/31	2,265	2,273	2,245	2,255	-10.0	-0.44	7,200	7,569,568,256
[2483]	26/08/28	2,239	2,265	2,210	2,265	+26.0	+1.16	6,800	7,603,136,000
[2483]	26/08/27	2,243	2,243	2,227	2,239	+1.0	+0.04	1,100	7,515,859,456
[2483]	26/08/26	2,231	2,240	2,223	2,238	+4.0	+0.18	1,300	7,512,502,784
[2483]	26/08/25	2,249	2,250	2,216	2,234	+18.0	+0.81	4,700	7,499,075,584
[2483]	26/08/24	2,228	2,257	2,216	2,216	+11.0	+0.50	4,400	7,438,653,440
[2483]	26/08/21	2,195	2,216	2,187	2,205	+10.0	+0.46	2,500	7,401,728,512
[2483]	26/08/20	2,189	2,195	2,179	2,195	+24.0	+1.11	1,100	7,368,160,768
[2483]	26/08/19	2,188	2,204	2,171	2,171	-17.0	-0.78	3,900	7,287,597,568
[2483]	26/08/18	2,195	2,204	2,180	2,188	-7.0	-0.32	3,800	7,344,663,040
[2483]	26/08/17	2,223	2,223	2,170	2,195	-12.0	-0.54	6,100	7,368,160,768
[2483]	26/08/14	2,171	2,207	2,171	2,207	+33.0	+1.52	7,500	7,408,442,368
[2483]	26/08/13	2,134	2,174	2,118	2,174	+58.0	+2.74	8,700	7,297,668,096
[2483]	26/08/12	2,121	2,158	2,111	2,116	+5.0	+0.24	8,200	7,102,973,952
[2483]	26/08/10	2,200	2,200	2,080	2,111	-116.0	-5.21	46,800	7,086,190,080
[2483]	26/08/07	2,235	2,260	2,223	2,227	-23.0	-1.02	7,800	7,475,577,856
[2483]	26/08/06	2,250	2,260	2,236	2,250	-10.0	-0.44	2,500	7,552,784,384
[2483]	26/08/05	2,237	2,264	2,237	2,260	+23.0	+1.03	5,500	7,586,352,128
[2483]	26/08/04	2,275	2,275	2,237	2,237	-40.0	-1.76	4,100	7,509,146,112
[2483]	26/08/03	2,278	2,288	2,272	2,277	-22.0	-0.96	1,800	7,643,417,600
[2483]	26/07/31	2,309	2,335	2,263	2,299	+15.0	+0.66	10,200	7,717,266,944
[2483]	26/07/30	2,314	2,314	2,282	2,284	-35.0	-1.51	2,900	7,666,915,328
[2483]	26/07/29	2,273	2,320	2,254	2,319	+52.0	+2.29	8,500	7,784,402,944
[2483]	26/07/28	2,286	2,290	2,249	2,267	-19.0	-0.83	9,500	7,609,849,856
[2483]	26/07/27	2,345	2,345	2,265	2,286	-14.0	-0.61	18,800	7,673,628,672
[2483]	26/07/24	2,312	2,320	2,280	2,300	-7.0	-0.30	7,200	7,720,624,128
[2483]	26/07/23	2,351	2,352	2,307	2,307	-29.0	-1.24	2,600	7,744,121,344
[2483]	26/07/22	2,374	2,374	2,331	2,336	-38.0	-1.60	4,500	7,841,468,416
[2483]	26/07/21	2,392	2,398	2,361	2,374	+32.0	+1.37	3,300	7,969,026,560
[2483]	26/07/17	2,353	2,409	2,330	2,342	-21	-0.89	6,300	-
[2483]	26/07/16	2,400	2,416	2,343	2,363	-37	-1.54	3,600	-
[2483]	26/07/15	2,436	2,465	2,399	2,400	-36	-1.48	7,200	-
[2483]	26/07/14	2,360	2,445	2,344	2,436	+92	+3.92	11,700	-
[2483]	26/07/13	2,400	2,400	2,286	2,344	-56	-2.33	12,900	-
[2483]	26/07/10	2,351	2,400	2,350	2,400	+44	+1.87	4,300	-
[2483]	26/07/09	2,354	2,410	2,354	2,356	+6	+0.26	10,000	-
[2483]	26/07/08	2,351	2,400	2,321	2,350	+21	+0.90	15,300	-
[2483]	26/07/07	2,333	2,369	2,329	2,329	+10	+0.43	15,100	-
[2483]	26/07/06	2,260	2,334	2,245	2,319	+59	+2.61	19,600	-
[2483]	26/07/03	2,181	2,299	2,181	2,260	+82	+3.76	18,900	-
[2483]	26/07/02	2,136	2,199	2,136	2,178	+45	+2.11	8,500	-
[2483]	26/07/01	2,119	2,135	2,119	2,133	+14	+0.66	4,400	-
[2483]	26/06/30	2,094	2,119	2,072	2,119	+22	+1.05	5,600	-
[2483]	26/06/29	2,049	2,100	2,049	2,097	+45	+2.19	12,700	-
[2483]	26/06/26	2,050	2,065	2,042	2,052	+1	+0.05	7,200	-
[2483]	26/06/25	2,071	2,071	2,050	2,051	-3	-0.15	3,100	-
[2483]	26/06/24	2,060	2,071	2,054	2,054	-8	-0.39	2,700	-
[2483]	26/06/23	2,084	2,084	2,045	2,062	-8	-0.39	6,500	-
[2483]	26/06/22	2,050	2,084	2,045	2,070	+25	+1.22	16,900	-
[2483]	26/06/19	2,045	2,048	2,034	2,045	+11	+0.54	8,400	-
[2483]	26/06/18	2,065	2,065	2,030	2,034	-29	-1.41	10,400	-
[2483]	26/06/17	2,061	2,080	2,050	2,063	+34	+1.68	22,900	-
[2483]	26/06/16	2,050	2,059	2,028	2,029	-14	-0.69	11,600	-
[2483]	26/06/15	2,023	2,048	2,023	2,043	+13	+0.64	15,900	-
[2483]	26/06/12	2,028	2,049	2,022	2,030	+7	+0.35	12,600	-
[2483]	26/06/11	2,058	2,058	2,001	2,023	-55	-2.65	24,400	-
[2483]	26/06/10	2,087	2,087	2,055	2,078	+1	+0.05	6,200	-
[2483]	26/06/09	2,066	2,079	2,047	2,077	+12	+0.58	7,400	-
[2483]	26/06/08	2,083	2,084	2,032	2,065	-34	-1.62	20,900	-
[2483]	26/06/05	2,084	2,099	2,050	2,099	+16	+0.77	12,700	-
[2483]	26/06/04	2,078	2,096	2,077	2,083	-10	-0.48	3,800	-
[2483]	26/06/03	2,084	2,119	2,084	2,093	-7	-0.33	6,300	-
[2483]	26/06/02	2,104	2,119	2,093	2,100	-20	-0.94	5,600	-
[2483]	26/06/01	2,120	2,125	2,100	2,120	-5	-0.24	11,100	-
[2483]	26/05/29	2,121	2,145	2,110	2,125	+4	+0.19	15,600	-
[2483]	26/05/28	2,131	2,131	2,109	2,121	-10	-0.47	3,900	-
[2483]	26/05/27	2,150	2,150	2,120	2,131	-19	-0.88	4,600	-
[2483]	26/05/26	2,124	2,150	2,117	2,150	+28	+1.32	8,700	-
[2483]	26/05/25	2,127	2,127	2,114	2,122	-5	-0.24	4,300	-
[2483]	26/05/22	2,124	2,127	2,115	2,127	0	+0.00	4,900	-
[2483]	26/05/21	2,124	2,128	2,102	2,127	+3.0	+0.14	7,700	-
[2483]	26/05/20	2,103	2,134	2,076	2,124	+29.0	+1.38	14,000	-
[2483]	26/05/19	2,095	2,101	2,080	2,095	0	+0.00	10,900	-
[2483]	26/05/18	2,101	2,104	2,075	2,095	-10.0	-0.48	11,000	-
[2483]	26/05/15	2,082	2,129	2,076	2,105	+31.0	+1.49	20,700	-
[2483]	26/05/14	2,200	2,208	2,000	2,074	-119.0	-5.43	157,300	-
[2483]	26/05/13	2,193	2,193	2,193	2,193	+400.0	+22.31	11,000	-
[2483]	26/05/12	1,786	1,800	1,786	1,793	+8.0	+0.45	2,200	-
[2483]	26/05/11	1,773	1,785	1,773	1,785	+10.0	+0.56	2,300	-
[2483]	26/05/08	1,776	1,787	1,775	1,775	-6.0	-0.34	4,500	-
[2483]	26/05/07	1,794	1,795	1,781	1,781	0	+0.00	3,000	-
[2483]	26/05/01	1,782	1,795	1,779	1,781	-11.0	-0.61	1,200	-
[2483]	26/04/30	1,783	1,799	1,783	1,792	+17.0	+0.96	3,700	-
[2483]	26/04/28	1,776	1,780	1,775	1,775	-1.0	-0.06	1,000	-
[2483]	26/04/27	1,781	1,781	1,776	1,776	-4	-0.22	2,000	-
[2483]	26/04/24	1,788	1,792	1,779	1,780	-2	-0.11	1,400	-
[2483]	26/04/23	1,782	1,793	1,782	1,782	-7	-0.39	1,700	-
[2483]	26/04/22	1,800	1,800	1,789	1,789	-7	-0.39	300	-
[2483]	26/04/21	1,804	1,804	1,790	1,796	-18	-0.99	3,700	-
[2483]	26/04/20	1,799	1,814	1,795	1,814	+14	+0.78	3,500	-
[2483]	26/04/17	1,801	1,801	1,799	1,800	-1	-0.06	300	-
[2483]	26/04/16	1,792	1,801	1,791	1,801	+11	+0.61	4,700	-
[2483]	26/04/15	1,788	1,790	1,781	1,790	0	0.00	2,500	-
[2483]	26/04/14	1,778	1,790	1,777	1,790	+12	+0.67	4,900	-
[2483]	26/04/13	1,781	1,797	1,778	1,778	-2	-0.11	5,300	-
[2483]	26/04/10	1,788	1,788	1,770	1,780	-1	-0.06	9,900	-
[2483]	26/04/09	1,751	1,783	1,750	1,781	-19	-1.06	163,800	-
[2483]	26/04/08	1,795	1,809	1,795	1,800	+6	+0.33	4,600	-
[2483]	26/04/07	1,798	1,799	1,789	1,794	-3	-0.17	3,600	-
[2483]	26/04/06	1,789	1,800	1,789	1,797	0	0.00	6,200	-
[2483]	26/04/03	1,787	1,797	1,787	1,797	+13	+0.73	2,700	-
[2483]	26/04/02	1,817	1,817	1,784	1,784	-22	-1.22	5,800	-
[2483]	26/04/01	1,809	1,838	1,803	1,806	-3	-0.17	1,400	-
[2483]	26/03/31	1,782	1,834	1,782	1,809	+27	+1.52	3,700	-
[2483]	26/03/30	1,800	1,811	1,770	1,782	-107	-5.66	10,000	-
[2483]	26/03/27	1,876	1,889	1,876	1,889	+13	+0.69	3,600	-
[2483]	26/03/26	1,867	1,876	1,867	1,876	+9	+0.48	2,600	-
[2483]	26/03/25	1,863	1,887	1,863	1,867	+5	+0.27	5,500	-
[2483]	26/03/24	1,878	1,878	1,858	1,862	+4	+0.22	1,400	-
[2483]	26/03/23	1,869	1,870	1,851	1,858	-11	-0.59	5,800	-
[2483]	26/03/19	1,873	1,887	1,868	1,869	-21	-1.11	3,500	-
[2483]	26/03/18	1,869	1,890	1,869	1,890	+19	+1.02	3,900	-
[2483]	26/03/17	1,870	1,881	1,870	1,871	+1	+0.05	2,900	-
[2483]	26/03/16	1,872	1,881	1,867	1,870	+3	+0.16	4,300	-
[2483]	26/03/13	1,870	1,870	1,867	1,867	-4	-0.21	3,300	-
[2483]	26/03/12	1,882	1,882	1,871	1,871	-7	-0.37	4,800	-
[2483]	26/03/11	1,889	1,889	1,871	1,878	+7	+0.37	4,700	-
[2483]	26/03/10	1,875	1,878	1,862	1,871	+16	+0.86	2,300	-
[2483]	26/03/09	1,883	1,883	1,851	1,855	-42	-2.21	9,200	-
[2483]	26/03/06	1,890	1,897	1,872	1,897	+5	+0.26	4,500	-
[2483]	26/03/05	1,893	1,897	1,879	1,892	+24	+1.28	2,300	-
[2483]	26/03/04	1,888	1,890	1,846	1,868	-20	-1.06	7,900	-
[2483]	26/03/03	1,903	1,903	1,880	1,888	-21	-1.10	7,600	-
[2483]	26/03/02	1,912	1,913	1,908	1,909	-4	-0.21	2,900	-
[2483]	26/02/27	1,891	1,913	1,891	1,913	+22	+1.16	3,800	-
[2483]	26/02/26	1,892	1,912	1,883	1,891	-3	-0.16	2,800	-
[2483]	26/02/25	1,895	1,900	1,881	1,894	-1	-0.05	3,700	-
[2483]	26/02/24	1,879	1,895	1,879	1,895	+16	+0.85	2,600	-
[2483]	26/02/20	1,891	1,891	1,879	1,879	-1	-0.05	2,400	-
[2483]	26/02/19	1,888	1,888	1,880	1,880	-11	-0.58	3,100	-
[2483]	26/02/18	1,884	1,891	1,880	1,891	+7	+0.37	7,200	-
[2483]	26/02/17	1,882	1,893	1,875	1,884	+3	+0.16	7,700	-
[2483]	26/02/16	1,888	1,890	1,880	1,881	0	0.00	3,400	-
[2483]	26/02/13	1,891	1,897	1,881	1,881	-15	-0.79	3,700	-
[2483]	26/02/12	1,907	1,912	1,890	1,896	-22	-1.15	5,800	-
[2483]	26/02/10	1,931	1,943	1,912	1,918	-5	-0.26	10,600	-
[2483]	26/02/09	1,915	1,934	1,911	1,923	+25	+1.32	7,200	-
[2483]	26/02/06	1,886	1,898	1,886	1,898	+8	+0.42	1,800	-
[2483]	26/02/05	1,895	1,909	1,883	1,890	-7	-0.37	3,700	-
[2483]	26/02/04	1,898	1,898	1,882	1,897	-1	-0.05	3,100	-
[2483]	26/02/03	1,883	1,900	1,880	1,898	+15	+0.80	4,500	-
[2483]	26/02/02	1,873	1,896	1,873	1,883	-17	-0.89	2,500	-
[2483]	26/01/30	1,905	1,910	1,898	1,900	+3	+0.16	700	-
[2483]	26/01/29	1,890	1,897	1,879	1,897	+7	+0.37	1,700	-
[2483]	26/01/28	1,910	1,910	1,890	1,890	-17	-0.89	6,700	-
[2483]	26/01/27	1,911	1,911	1,907	1,907	-3	-0.16	1,100	-
[2483]	26/01/26	1,920	1,920	1,909	1,910	-5	-0.26	3,700	-
[2483]	26/01/23	1,919	1,925	1,915	1,915	-4	-0.21	2,100	-
[2483]	26/01/22	1,915	1,928	1,911	1,919	+7	+0.37	2,300	-
[2483]	26/01/21	1,915	1,925	1,912	1,912	-23	-1.19	1,300	-
[2483]	26/01/20	1,930	1,935	1,920	1,935	+1	+0.05	4,300	-
[2483]	26/01/19	1,941	1,942	1,927	1,934	-7	-0.36	3,100	-
[2483]	26/01/16	1,936	1,941	1,935	1,941	-7	-0.36	300	-
[2483]	26/01/15	1,949	1,949	1,934	1,948	-6	-0.31	3,900	-
[2483]	26/01/14	1,962	1,964	1,939	1,954	+14	+0.72	2,000	-
[2483]	26/01/13	1,965	1,965	1,940	1,940	-13	-0.67	2,500	-
[2483]	26/01/09	1,945	1,968	1,945	1,953	-10	-0.51	1,000	-
[2483]	26/01/08	1,950	1,983	1,943	1,963	+13	+0.67	1,700	-
[2483]	26/01/07	1,949	1,953	1,949	1,950	0	0.00	1,000	-
[2483]	26/01/06	1,946	2,000	1,940	1,950	+6	+0.31	4,800	-
[2483]	26/01/05	1,919	1,944	1,911	1,944	+52	+2.75	9,000	-
[2483]	25/12/30	1,876	1,892	1,876	1,892	+12	+0.64	1,400	-
[2483]	25/12/29	1,875	1,891	1,875	1,880	+5	+0.27	1,600	-
[2483]	25/12/26	1,875	1,897	1,871	1,875	-7	-0.37	4,900	-
[2483]	25/12/25	1,868	1,882	1,862	1,882	+14	+0.75	3,300	-
[2483]	25/12/24	1,893	1,900	1,828	1,868	-25	-1.32	10,300	-
[2483]	25/12/23	1,875	1,903	1,872	1,893	+5	+0.26	7,200	-
[2483]	25/12/22	1,875	1,906	1,874	1,888	+17	+0.91	5,000	-
[2483]	25/12/19	1,909	1,911	1,870	1,871	-11	-0.58	13,200	-
[2483]	25/12/18	1,919	1,919	1,882	1,882	-27	-1.41	6,400	-
[2483]	25/12/17	1,897	1,909	1,888	1,909	+29	+1.54	5,600	-
[2483]	25/12/16	1,873	1,890	1,873	1,880	-10	-0.53	2,700	-
[2483]	25/12/15	1,894	1,894	1,877	1,890	+14	+0.75	2,000	-
[2483]	25/12/12	1,881	1,882	1,876	1,876	+4	+0.21	800	-
[2483]	25/12/11	1,889	1,889	1,870	1,872	-17	-0.90	300	-
[2483]	25/12/10	1,870	1,890	1,870	1,889	0	0.00	1,200	-
[2483]	25/12/09	1,891	1,891	1,886	1,889	+7	+0.37	1,400	-
[2483]	25/12/08	1,869	1,898	1,869	1,882	+23	+1.24	1,200	-
[2483]	25/12/05	1,869	1,871	1,859	1,859	-21	-1.12	2,000	-
[2483]	25/12/04	1,880	1,907	1,867	1,880	0	0.00	800	-
[2483]	25/12/03	1,885	1,890	1,861	1,880	-5	-0.27	2,200	-
[2483]	25/12/02	1,895	1,901	1,871	1,885	-16	-0.84	2,700	-
[2483]	25/12/01	1,919	1,919	1,901	1,901	-18	-0.94	1,200	-
[2483]	25/11/28	1,919	1,923	1,900	1,919	+1	+0.05	900	-
[2483]	25/11/27	1,890	1,918	1,890	1,918	+45	+2.40	1,600	-
[2483]	25/11/26	1,858	1,887	1,858	1,873	+13	+0.70	1,400	-
[2483]	25/11/25	1,889	1,899	1,860	1,860	-12	-0.64	2,300	-
[2483]	25/11/21	1,861	1,883	1,856	1,872	+11	+0.59	700	-
[2483]	25/11/20	1,873	1,884	1,861	1,861	-12	-0.64	1,800	-
[2483]	25/11/19	1,873	1,873	1,870	1,873	0	0.00	300	-
[2483]	25/11/18	1,871	1,879	1,870	1,873	+2	+0.11	1,800	-
[2483]	25/11/17	1,866	1,885	1,851	1,871	-9	-0.48	4,600	-
[2483]	25/11/14	1,895	1,905	1,861	1,880	-18	-0.95	3,100	-
[2483]	25/11/13	1,910	1,912	1,883	1,898	-15	-0.78	3,500	-
[2483]	25/11/12	1,950	1,950	1,904	1,913	-39	-2.00	4,700	-
[2483]	25/11/11	1,932	1,975	1,932	1,952	+20	+1.04	2,400	-
[2483]	25/11/10	1,931	1,955	1,931	1,932	+11	+0.57	2,100	-
[2483]	25/11/07	1,967	1,967	1,921	1,921	-39	-1.99	2,300	-
[2483]	25/11/06	1,961	1,978	1,949	1,960	-1	-0.05	2,200	-
[2483]	25/11/05	1,960	1,961	1,960	1,961	+3	+0.15	500	-
[2483]	25/11/04	1,980	1,984	1,958	1,958	-22	-1.11	2,700	-
[2483]	25/10/31	1,962	1,980	1,962	1,980	+18	+0.92	400	-
[2483]	25/10/30	1,961	1,962	1,961	1,962	0	0.00	300	-
[2483]	25/10/29	1,962	1,962	1,960	1,962	+1	+0.05	1,200	-
[2483]	25/10/28	1,971	1,971	1,959	1,961	-10	-0.51	4,800	-
[2483]	25/10/27	1,994	1,994	1,971	1,971	-16	-0.81	3,200	-
[2483]	25/10/24	1,999	1,999	1,963	1,987	-12	-0.60	3,900	-
[2483]	25/10/23	2,011	2,011	1,994	1,999	-8	-0.40	300	-
[2483]	25/10/22	1,992	2,007	1,992	2,007	+2	+0.10	1,500	-
[2483]	25/10/21	2,011	2,011	2,001	2,005	-5	-0.25	400	-
[2483]	25/10/20	2,022	2,022	2,004	2,010	-11	-0.54	2,100	-
[2483]	25/10/17	1,987	2,021	1,987	2,021	+20	+1.00	1,900	-
[2483]	25/10/16	2,025	2,025	2,000	2,001	-22	-1.09	300	-
[2483]	25/10/15	2,002	2,023	1,980	2,023	+40	+2.02	6,000	-
[2483]	25/10/14	1,976	2,010	1,975	1,983	-43	-2.12	9,400	-
[2483]	25/10/10	2,020	2,056	2,020	2,026	-2	-0.10	4,700	-
[2483]	25/10/09	2,040	2,058	2,021	2,028	-30	-1.46	2,400	-
[2483]	25/10/08	2,062	2,062	2,037	2,058	-4	-0.19	700	-
[2483]	25/10/07	2,012	2,070	2,012	2,062	+50	+2.49	6,100	-
[2483]	25/10/06	2,012	2,028	2,012	2,012	0	0.00	400	-
[2483]	25/10/03	2,014	2,037	1,961	2,012	-21	-1.03	7,200	-
[2483]	25/10/02	2,010	2,073	2,010	2,033	+23	+1.14	7,000	-
[2483]	25/10/01	2,039	2,039	2,010	2,010	-39	-1.90	3,400	-
[2483]	25/09/30	2,057	2,063	2,035	2,049	+4	+0.20	1,100	-
[2483]	25/09/29	2,067	2,067	2,026	2,045	+24	+1.19	3,400	-
[2483]	25/09/26	2,035	2,074	1,981	2,021	-46	-2.23	11,500	-
[2483]	25/09/25	2,020	2,068	2,014	2,067	+47	+2.33	7,700	-
[2483]	25/09/24	2,020	2,040	2,019	2,020	0	0.00	1,000	-
[2483]	25/09/22	2,029	2,040	2,015	2,020	-17	-0.83	2,200	-
[2483]	25/09/19	2,032	2,070	2,010	2,037	-10	-0.49	11,000	-
[2483]	25/09/18	2,030	2,048	2,030	2,047	+17	+0.84	2,300	-
[2483]	25/09/17	2,050	2,050	2,023	2,030	-20	-0.98	1,600	-
[2483]	25/09/16	2,049	2,060	2,015	2,050	-20	-0.97	6,700	-
[2483]	25/09/12	2,073	2,098	2,056	2,070	+15	+0.73	6,100	-
[2483]	25/09/11	2,031	2,075	2,031	2,055	+24	+1.18	2,800	-
[2483]	25/09/10	2,063	2,078	2,031	2,031	-32	-1.55	2,800	-
[2483]	25/09/09	2,077	2,078	2,062	2,063	-17	-0.82	2,300	-
[2483]	25/09/08	2,065	2,080	2,056	2,080	+10	+0.48	6,100	-
[2483]	25/09/05	2,073	2,073	2,055	2,070	0	0.00	2,600	-