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
[2882]	26/10/30	1,983	2,005	1,981	2,005	+34.0	+1.73	25,800	22,809,294,848
[2882]	26/10/29	1,966	1,976	1,962	1,971	+5.0	+0.25	74,800	22,422,503,424
[2882]	26/10/28	1,993	1,995	1,966	1,966	-34.0	-1.70	54,400	22,365,622,272
[2882]	26/10/27	2,009	2,013	1,998	2,000	-9.0	-0.45	20,400	22,752,413,696
[2882]	26/10/26	2,010	2,015	2,000	2,009	0	+0.00	26,300	22,854,799,360
[2882]	26/10/23	2,011	2,022	2,003	2,009	+3.0	+0.15	19,500	22,817,409,024
[2882]	26/10/22	2,006	2,013	2,005	2,006	0	+0.00	16,900	22,783,336,448
[2882]	26/10/21	2,001	2,014	2,001	2,006	+3.0	+0.15	12,600	22,783,336,448
[2882]	26/10/20	2,000	2,010	2,000	2,003	-1.0	-0.05	21,500	22,749,261,824
[2882]	26/10/19	2,010	2,013	1,998	2,004	-6.0	-0.30	21,500	22,760,620,032
[2882]	26/10/16	2,000	2,016	1,992	2,010	+5.0	+0.25	23,100	22,828,765,184
[2882]	26/10/15	1,985	2,009	1,980	2,005	+16.0	+0.80	37,400	22,771,978,240
[2882]	26/10/14	2,013	2,014	1,970	1,989	-25.0	-1.24	43,300	22,590,257,152
[2882]	26/10/13	2,008	2,020	2,008	2,014	+13.0	+0.65	21,700	22,874,195,968
[2882]	26/10/09	2,001	2,010	1,997	2,001	+1.0	+0.05	26,700	22,726,547,456
[2882]	26/10/08	2,011	2,011	2,000	2,000	-11.0	-0.55	20,400	22,715,189,248
[2882]	26/10/07	2,004	2,016	2,003	2,011	0	+0.00	13,400	22,840,123,392
[2882]	26/10/06	2,000	2,012	1,999	2,011	+3.0	+0.15	17,100	22,840,123,392
[2882]	26/10/05	2,003	2,013	1,998	2,008	+1.0	+0.05	13,800	22,806,050,816
[2882]	26/10/02	2,005	2,012	2,000	2,007	-6.0	-0.30	13,700	22,794,692,608
[2882]	26/10/01	2,000	2,016	2,000	2,013	+3.0	+0.15	14,900	22,862,837,760
[2882]	26/09/30	2,001	2,012	2,000	2,010	+8.0	+0.40	26,400	22,828,765,184
[2882]	26/09/29	2,005	2,014	2,000	2,002	-10.0	-0.50	27,100	22,737,905,664
[2882]	26/09/28	2,011	2,016	2,005	2,012	+1.0	+0.05	25,100	22,851,481,600
[2882]	26/09/25	2,011	2,020	2,011	2,011	0	+0.00	15,800	22,840,123,392
[2882]	26/09/24	2,012	2,019	2,010	2,011	0	+0.00	18,300	22,840,123,392
[2882]	26/09/18	2,010	2,018	2,007	2,011	-6.0	-0.30	14,300	22,840,123,392
[2882]	26/09/17	2,002	2,017	2,002	2,017	+15.0	+0.75	15,200	22,908,268,544
[2882]	26/09/16	2,001	2,012	2,001	2,002	-5.0	-0.25	13,700	22,737,905,664
[2882]	26/09/15	2,014	2,015	2,005	2,007	-7.0	-0.35	14,100	22,794,692,608
[2882]	26/09/14	2,000	2,019	2,000	2,014	+12.0	+0.60	15,200	22,874,195,968
[2882]	26/09/11	2,006	2,019	2,001	2,002	-9.0	-0.45	20,200	22,737,905,664
[2882]	26/09/10	2,028	2,028	2,007	2,011	-19.0	-0.94	15,900	22,840,123,392
[2882]	26/09/09	2,023	2,033	2,018	2,030	-6.0	-0.29	10,500	23,055,917,056
[2882]	26/09/08	2,017	2,036	2,015	2,036	+19.0	+0.94	15,000	23,124,064,256
[2882]	26/09/07	2,025	2,026	2,015	2,017	-13.0	-0.64	17,500	22,908,268,544
[2882]	26/09/04	2,021	2,035	2,016	2,030	+7.0	+0.35	16,300	23,055,917,056
[2882]	26/09/03	2,030	2,047	2,023	2,023	-7.0	-0.34	19,400	22,976,413,696
[2882]	26/09/02	2,046	2,050	2,028	2,030	-22.0	-1.07	33,200	23,055,917,056
[2882]	26/09/01	2,060	2,064	2,044	2,052	-13.0	-0.63	32,700	23,305,785,344
[2882]	26/08/31	2,045	2,069	2,045	2,065	+20.0	+0.98	32,500	23,453,433,856
[2882]	26/08/28	2,034	2,064	2,030	2,045	+25.0	+1.24	124,600	23,226,281,984
[2882]	26/08/27	2,042	2,053	2,020	2,020	-33.0	-1.61	133,700	22,942,341,120
[2882]	26/08/26	2,052	2,057	2,048	2,053	+1.0	+0.05	58,700	23,317,143,552
[2882]	26/08/25	2,051	2,058	2,047	2,052	0	+0.00	36,200	23,305,785,344
[2882]	26/08/24	2,060	2,061	2,052	2,052	-5.0	-0.24	26,100	23,305,785,344
[2882]	26/08/21	2,058	2,062	2,053	2,057	-1.0	-0.05	14,900	23,362,572,288
[2882]	26/08/20	2,062	2,071	2,053	2,058	-4.0	-0.19	21,000	23,373,930,496
[2882]	26/08/19	2,068	2,074	2,062	2,062	-6.0	-0.29	15,800	23,419,361,280
[2882]	26/08/18	2,087	2,087	2,068	2,068	-19.0	-0.91	24,000	23,487,506,432
[2882]	26/08/17	2,081	2,089	2,074	2,087	+3.0	+0.14	26,100	23,703,300,096
[2882]	26/08/14	2,080	2,084	2,070	2,084	+1.0	+0.05	19,500	23,669,227,520
[2882]	26/08/13	2,065	2,083	2,053	2,083	+18.0	+0.87	23,500	23,657,871,360
[2882]	26/08/12	2,061	2,068	2,057	2,065	+4.0	+0.19	18,000	23,453,433,856
[2882]	26/08/10	2,073	2,074	2,057	2,061	+4.0	+0.19	15,000	23,408,003,072
[2882]	26/08/07	2,050	2,065	2,049	2,057	+15.0	+0.73	22,200	23,362,572,288
[2882]	26/08/06	2,023	2,049	2,023	2,042	+20.0	+0.99	16,600	23,192,209,408
[2882]	26/08/05	2,019	2,029	2,019	2,022	+4.0	+0.20	13,200	22,965,057,536
[2882]	26/08/04	2,027	2,033	2,018	2,018	-9.0	-0.44	15,200	22,919,626,752
[2882]	26/08/03	2,040	2,044	2,022	2,027	-9.0	-0.44	21,600	23,021,844,480
[2882]	26/07/31	2,060	2,060	2,030	2,036	-30.0	-1.45	27,300	23,124,064,256
[2882]	26/07/30	2,085	2,085	2,063	2,066	-19.0	-0.91	21,700	23,464,792,064
[2882]	26/07/29	2,065	2,087	2,064	2,085	+23.0	+1.12	31,500	23,680,585,728
[2882]	26/07/28	2,062	2,075	2,059	2,062	-10.0	-0.48	24,300	23,419,361,280
[2882]	26/07/27	2,069	2,076	2,056	2,072	+22.0	+1.07	14,400	23,532,937,216
[2882]	26/07/24	2,047	2,054	2,038	2,050	+3.0	+0.15	8,400	23,283,068,928
[2882]	26/07/23	2,039	2,053	2,039	2,047	+8.0	+0.39	7,900	23,248,996,352
[2882]	26/07/22	2,047	2,054	2,039	2,039	-7.0	-0.34	17,300	23,158,136,832
[2882]	26/07/21	2,055	2,075	2,041	2,046	-9.0	-0.44	12,500	23,237,640,192
[2882]	26/07/17	2,060	2,075	2,049	2,055	-5	-0.24	16,900	-
[2882]	26/07/16	2,060	2,075	2,056	2,060	+2	+0.10	13,800	-
[2882]	26/07/15	2,071	2,089	2,053	2,058	+29	+1.43	47,200	-
[2882]	26/07/14	2,030	2,048	2,022	2,029	+4	+0.20	15,800	-
[2882]	26/07/13	2,040	2,053	2,025	2,025	-10	-0.49	12,500	-
[2882]	26/07/10	2,041	2,048	2,025	2,035	-12	-0.59	14,500	-
[2882]	26/07/09	2,053	2,065	2,047	2,047	-6	-0.29	14,100	-
[2882]	26/07/08	2,047	2,069	2,047	2,053	+10	+0.49	20,300	-
[2882]	26/07/07	2,031	2,050	2,028	2,043	+18	+0.89	18,100	-
[2882]	26/07/06	2,026	2,038	2,025	2,025	-1	-0.05	10,700	-
[2882]	26/07/03	2,023	2,043	2,023	2,026	+3	+0.15	12,200	-
[2882]	26/07/02	2,040	2,046	2,023	2,023	0	0.00	18,800	-
[2882]	26/07/01	2,029	2,040	2,021	2,023	-3	-0.15	17,000	-
[2882]	26/06/30	2,047	2,049	2,016	2,026	-18	-0.88	28,500	-
[2882]	26/06/29	2,011	2,049	2,011	2,044	+32	+1.59	62,300	-
[2882]	26/06/26	2,009	2,022	2,005	2,012	0	0.00	19,300	-
[2882]	26/06/25	2,020	2,020	2,007	2,012	+3	+0.15	13,800	-
[2882]	26/06/24	2,000	2,020	1,992	2,009	+8	+0.40	22,200	-
[2882]	26/06/23	1,976	2,003	1,975	2,001	+21	+1.06	11,000	-
[2882]	26/06/22	2,000	2,008	1,980	1,980	-18	-0.90	13,000	-
[2882]	26/06/19	2,003	2,009	1,993	1,998	-5	-0.25	9,000	-
[2882]	26/06/18	2,005	2,008	1,993	2,003	+2	+0.10	12,900	-
[2882]	26/06/17	1,995	2,011	1,994	2,001	+6	+0.30	16,900	-
[2882]	26/06/16	1,995	2,002	1,988	1,995	-7	-0.35	10,700	-
[2882]	26/06/15	2,010	2,011	1,999	2,002	0	0.00	13,000	-
[2882]	26/06/12	2,009	2,010	1,997	2,002	-5	-0.25	14,500	-
[2882]	26/06/11	2,003	2,007	1,992	2,007	+4	+0.20	12,400	-
[2882]	26/06/10	1,982	2,006	1,982	2,003	+30	+1.52	21,900	-
[2882]	26/06/09	1,970	1,984	1,963	1,973	+3	+0.15	14,800	-
[2882]	26/06/08	1,954	1,981	1,953	1,970	+12	+0.61	18,300	-
[2882]	26/06/05	1,959	1,973	1,953	1,958	+8	+0.41	16,100	-
[2882]	26/06/04	1,978	1,978	1,950	1,950	-28	-1.42	27,100	-
[2882]	26/06/03	1,970	1,984	1,967	1,978	+5	+0.25	12,700	-
[2882]	26/06/02	1,971	1,982	1,962	1,973	-7	-0.35	15,000	-
[2882]	26/06/01	1,987	1,990	1,974	1,980	-9	-0.45	20,400	-
[2882]	26/05/29	1,986	2,010	1,985	1,989	+3	+0.15	18,100	-
[2882]	26/05/28	1,996	1,997	1,986	1,986	-14	-0.70	19,100	-
[2882]	26/05/27	1,992	2,000	1,983	2,000	+21	+1.06	14,900	-
[2882]	26/05/26	1,981	1,987	1,978	1,979	-2	-0.10	14,200	-
[2882]	26/05/25	2,000	2,006	1,980	1,981	-24	-1.20	19,600	-
[2882]	26/05/22	2,006	2,011	1,994	2,005	+8.0	+0.40	12,900	-
[2882]	26/05/21	2,001	2,007	1,996	1,997	-6.0	-0.30	10,700	-
[2882]	26/05/20	2,006	2,009	1,990	2,003	-3.0	-0.15	14,800	-
[2882]	26/05/19	1,985	2,008	1,985	2,006	+21.0	+1.06	13,300	-
[2882]	26/05/18	2,000	2,004	1,985	1,985	-19.0	-0.95	14,100	-
[2882]	26/05/15	1,996	2,004	1,991	2,004	+8.0	+0.40	11,900	-
[2882]	26/05/14	1,997	2,002	1,991	1,996	-1.0	-0.05	14,200	-
[2882]	26/05/13	1,985	2,004	1,984	1,997	+19.0	+0.96	22,000	-
[2882]	26/05/12	1,981	1,989	1,978	1,978	-3.0	-0.15	13,100	-
[2882]	26/05/11	1,973	1,992	1,967	1,981	+3.0	+0.15	20,900	-
[2882]	26/05/08	1,975	1,988	1,970	1,978	+1.0	+0.05	16,400	-
[2882]	26/05/07	1,980	1,986	1,977	1,977	0	+0.00	14,900	-
[2882]	26/05/01	1,974	1,985	1,966	1,977	+10.0	+0.51	13,200	-
[2882]	26/04/30	1,970	1,975	1,962	1,967	-3.0	-0.15	17,800	-
[2882]	26/04/28	1,973	1,974	1,965	1,970	+1.0	+0.05	14,900	-
[2882]	26/04/27	1,956	1,972	1,956	1,969	+13	+0.66	16,200	-
[2882]	26/04/24	1,958	1,968	1,946	1,956	-2	-0.10	29,200	-
[2882]	26/04/23	1,984	1,984	1,955	1,958	-12	-0.61	18,600	-
[2882]	26/04/22	1,986	1,986	1,967	1,970	-14	-0.71	21,100	-
[2882]	26/04/21	1,986	1,995	1,984	1,984	-2	-0.10	12,200	-
[2882]	26/04/20	1,999	2,003	1,986	1,986	-13	-0.65	14,200	-
[2882]	26/04/17	1,986	2,001	1,986	1,999	+13	+0.65	15,000	-
[2882]	26/04/16	1,991	1,998	1,981	1,986	+13	+0.66	15,200	-
[2882]	26/04/15	1,974	1,997	1,966	1,973	-5	-0.25	29,100	-
[2882]	26/04/14	1,993	2,005	1,970	1,978	-15	-0.75	28,000	-
[2882]	26/04/13	2,011	2,023	1,993	1,993	-20	-0.99	22,600	-
[2882]	26/04/10	2,028	2,029	2,011	2,013	-9	-0.45	15,300	-
[2882]	26/04/09	2,021	2,030	2,021	2,022	+5	+0.25	17,400	-
[2882]	26/04/08	2,021	2,027	2,012	2,017	+1	+0.05	19,700	-
[2882]	26/04/07	2,011	2,020	2,011	2,016	+5	+0.25	14,300	-
[2882]	26/04/06	2,007	2,016	2,007	2,011	+4	+0.20	11,800	-
[2882]	26/04/03	2,007	2,017	2,004	2,007	0	0.00	20,400	-
[2882]	26/04/02	2,000	2,009	1,998	2,007	+7	+0.35	22,100	-
[2882]	26/04/01	1,986	2,000	1,977	2,000	+15	+0.76	28,600	-
[2882]	26/03/31	1,990	1,997	1,977	1,985	-5	-0.25	25,500	-
[2882]	26/03/30	1,981	1,993	1,970	1,990	-8	-0.40	40,600	-
[2882]	26/03/27	1,975	1,998	1,973	1,998	+21	+1.06	42,100	-
[2882]	26/03/26	1,983	1,984	1,966	1,977	-6	-0.30	20,800	-
[2882]	26/03/25	1,979	1,984	1,978	1,983	+7	+0.35	22,400	-
[2882]	26/03/24	1,958	1,976	1,953	1,976	+30	+1.54	27,100	-
[2882]	26/03/23	1,955	1,955	1,940	1,946	-14	-0.71	33,700	-
[2882]	26/03/19	1,963	1,969	1,959	1,960	-7	-0.36	24,200	-
[2882]	26/03/18	1,962	1,967	1,960	1,967	+12	+0.61	17,500	-
[2882]	26/03/17	1,950	1,965	1,949	1,955	+8	+0.41	26,700	-
[2882]	26/03/16	1,950	1,959	1,946	1,947	-7	-0.36	26,300	-
[2882]	26/03/13	1,952	1,960	1,950	1,954	-5	-0.26	24,400	-
[2882]	26/03/12	1,965	1,965	1,941	1,959	-2	-0.10	37,200	-
[2882]	26/03/11	1,960	1,965	1,947	1,961	+14	+0.72	22,400	-
[2882]	26/03/10	1,944	1,952	1,931	1,947	+12	+0.62	37,000	-
[2882]	26/03/09	1,930	1,942	1,912	1,935	-7	-0.36	72,400	-
[2882]	26/03/06	1,955	1,955	1,935	1,942	-16	-0.82	41,500	-
[2882]	26/03/05	1,946	1,965	1,943	1,958	+29	+1.50	46,900	-
[2882]	26/03/04	1,930	1,935	1,916	1,929	-7	-0.36	90,400	-
[2882]	26/03/03	1,953	1,953	1,935	1,936	-15	-0.77	85,400	-
[2882]	26/03/02	1,986	1,986	1,951	1,951	-38	-1.91	105,300	-
[2882]	26/02/27	2,000	2,004	1,987	1,989	-9	-0.45	67,000	-
[2882]	26/02/26	2,003	2,035	1,998	1,998	-81	-3.90	199,600	-
[2882]	26/02/25	2,084	2,087	2,077	2,079	-3	-0.14	224,000	-
[2882]	26/02/24	2,076	2,087	2,076	2,082	+2	+0.10	88,200	-
[2882]	26/02/20	2,085	2,090	2,080	2,080	-10	-0.48	46,400	-
[2882]	26/02/19	2,073	2,091	2,072	2,090	+15	+0.72	45,200	-
[2882]	26/02/18	2,088	2,098	2,075	2,075	-9	-0.43	33,000	-
[2882]	26/02/17	2,098	2,104	2,084	2,084	-13	-0.62	34,100	-
[2882]	26/02/16	2,100	2,104	2,093	2,097	-1	-0.05	37,200	-
[2882]	26/02/13	2,094	2,100	2,090	2,098	+6	+0.29	18,500	-
[2882]	26/02/12	2,098	2,099	2,092	2,092	+1	+0.05	29,600	-
[2882]	26/02/10	2,079	2,093	2,079	2,091	+12	+0.58	20,300	-
[2882]	26/02/09	2,091	2,094	2,078	2,079	-4	-0.19	22,900	-
[2882]	26/02/06	2,078	2,086	2,075	2,083	+5	+0.24	15,400	-
[2882]	26/02/05	2,077	2,083	2,075	2,078	-2	-0.10	22,300	-
[2882]	26/02/04	2,060	2,080	2,058	2,080	+19	+0.92	20,000	-
[2882]	26/02/03	2,070	2,072	2,057	2,061	-5	-0.24	27,900	-
[2882]	26/02/02	2,065	2,077	2,058	2,066	+3	+0.15	23,800	-
[2882]	26/01/30	2,042	2,063	2,041	2,063	+25	+1.23	23,600	-
[2882]	26/01/29	2,036	2,047	2,032	2,038	-2	-0.10	29,900	-
[2882]	26/01/28	2,050	2,057	2,035	2,040	-10	-0.49	25,200	-
[2882]	26/01/27	2,060	2,070	2,050	2,050	-6	-0.29	22,800	-
[2882]	26/01/26	2,070	2,080	2,056	2,056	-9	-0.44	40,200	-
[2882]	26/01/23	2,062	2,066	2,055	2,065	+11	+0.54	19,400	-
[2882]	26/01/22	2,048	2,063	2,047	2,054	+4	+0.20	13,600	-
[2882]	26/01/21	2,061	2,069	2,050	2,050	-14	-0.68	21,000	-
[2882]	26/01/20	2,065	2,075	2,056	2,064	-6	-0.29	27,100	-
[2882]	26/01/19	2,088	2,095	2,070	2,070	-5	-0.24	25,600	-
[2882]	26/01/16	2,080	2,083	2,070	2,075	-4	-0.19	24,100	-
[2882]	26/01/15	2,055	2,085	2,049	2,079	+43	+2.11	64,700	-
[2882]	26/01/14	2,050	2,050	2,036	2,036	-8	-0.39	34,500	-
[2882]	26/01/13	2,052	2,058	2,044	2,044	0	0.00	25,900	-
[2882]	26/01/09	2,040	2,048	2,035	2,044	+9	+0.44	18,100	-
[2882]	26/01/08	2,042	2,047	2,032	2,035	-7	-0.34	17,900	-
[2882]	26/01/07	2,041	2,052	2,039	2,042	+9	+0.44	33,500	-
[2882]	26/01/06	2,030	2,039	2,027	2,033	+11	+0.54	22,400	-
[2882]	26/01/05	2,034	2,035	2,022	2,022	-1	-0.05	19,500	-
[2882]	25/12/30	2,025	2,030	2,020	2,023	+1	+0.05	25,100	-
[2882]	25/12/29	2,008	2,022	2,001	2,022	+16	+0.80	31,600	-
[2882]	25/12/26	2,007	2,010	2,001	2,006	+5	+0.25	28,100	-
[2882]	25/12/25	1,991	2,004	1,987	2,001	+16	+0.81	31,500	-
[2882]	25/12/24	1,984	1,992	1,984	1,985	+1	+0.05	18,200	-
[2882]	25/12/23	1,972	1,986	1,971	1,984	+16	+0.81	26,400	-
[2882]	25/12/22	1,971	1,977	1,966	1,968	+1	+0.05	27,800	-
[2882]	25/12/19	1,956	1,969	1,956	1,967	+12	+0.61	25,000	-
[2882]	25/12/18	1,942	1,955	1,940	1,955	+15	+0.77	24,600	-
[2882]	25/12/17	1,952	1,952	1,940	1,940	-5	-0.26	26,600	-
[2882]	25/12/16	1,951	1,952	1,944	1,945	-4	-0.21	33,500	-
[2882]	25/12/15	1,949	1,951	1,945	1,949	+6	+0.31	21,100	-
[2882]	25/12/12	1,957	1,960	1,943	1,943	-8	-0.41	56,800	-
[2882]	25/12/11	1,963	1,973	1,951	1,951	-19	-0.96	29,500	-
[2882]	25/12/10	1,962	1,973	1,960	1,970	+10	+0.51	20,800	-
[2882]	25/12/09	1,969	1,973	1,957	1,960	-1	-0.05	37,400	-
[2882]	25/12/08	1,969	1,976	1,960	1,961	+3	+0.15	41,000	-
[2882]	25/12/05	1,960	1,962	1,951	1,958	-2	-0.10	35,200	-
[2882]	25/12/04	1,966	1,967	1,955	1,960	0	0.00	36,400	-
[2882]	25/12/03	1,970	1,973	1,960	1,960	-11	-0.56	27,700	-
[2882]	25/12/02	1,978	1,978	1,967	1,971	-7	-0.35	34,000	-
[2882]	25/12/01	1,998	1,999	1,978	1,978	-16	-0.80	38,300	-
[2882]	25/11/28	1,981	1,994	1,981	1,994	+13	+0.66	27,000	-
[2882]	25/11/27	1,985	1,989	1,980	1,981	-5	-0.25	26,800	-
[2882]	25/11/26	1,988	1,995	1,984	1,986	-2	-0.10	28,600	-
[2882]	25/11/25	1,975	1,992	1,970	1,988	+13	+0.66	48,200	-
[2882]	25/11/21	1,929	1,975	1,929	1,975	+46	+2.38	49,400	-
[2882]	25/11/20	1,932	1,943	1,929	1,929	-4	-0.21	55,700	-
[2882]	25/11/19	1,951	1,951	1,933	1,933	-20	-1.02	84,000	-
[2882]	25/11/18	1,968	1,973	1,953	1,953	-15	-0.76	66,000	-
[2882]	25/11/17	1,977	1,980	1,968	1,968	-10	-0.51	38,500	-
[2882]	25/11/14	1,979	1,981	1,970	1,978	+1	+0.05	35,900	-
[2882]	25/11/13	1,981	1,984	1,977	1,977	-4	-0.20	20,900	-
[2882]	25/11/12	1,985	1,993	1,980	1,981	+4	+0.20	23,700	-
[2882]	25/11/11	1,989	1,989	1,977	1,977	-11	-0.55	24,400	-
[2882]	25/11/10	1,992	1,994	1,986	1,988	+1	+0.05	20,400	-
[2882]	25/11/07	1,975	1,991	1,975	1,987	+12	+0.61	17,500	-
[2882]	25/11/06	1,989	1,989	1,974	1,975	-7	-0.35	25,100	-
[2882]	25/11/05	1,974	1,992	1,970	1,982	+8	+0.41	31,400	-
[2882]	25/11/04	1,965	1,975	1,961	1,974	+14	+0.71	32,300	-
[2882]	25/10/31	1,982	1,990	1,960	1,960	-23	-1.16	55,900	-
[2882]	25/10/30	1,986	1,990	1,979	1,983	-7	-0.35	107,500	-
[2882]	25/10/29	2,003	2,003	1,986	1,990	-14	-0.70	59,500	-
[2882]	25/10/28	2,017	2,017	2,004	2,004	-22	-1.09	26,700	-
[2882]	25/10/27	2,017	2,033	2,016	2,026	+9	+0.45	21,800	-
[2882]	25/10/24	2,031	2,031	2,017	2,017	-20	-0.98	18,000	-
[2882]	25/10/23	2,031	2,040	2,029	2,037	+2	+0.10	15,300	-
[2882]	25/10/22	2,022	2,035	2,016	2,035	+17	+0.84	13,300	-
[2882]	25/10/21	2,025	2,025	2,016	2,018	+1	+0.05	13,900	-
[2882]	25/10/20	2,024	2,028	2,015	2,017	-4	-0.20	14,700	-
[2882]	25/10/17	2,032	2,034	2,018	2,021	-11	-0.54	16,100	-
[2882]	25/10/16	2,035	2,042	2,024	2,032	-3	-0.15	18,200	-
[2882]	25/10/15	2,043	2,043	2,022	2,035	-8	-0.39	22,500	-
[2882]	25/10/14	1,999	2,043	1,989	2,043	+42	+2.10	74,000	-
[2882]	25/10/10	2,010	2,011	2,000	2,001	-12	-0.60	58,000	-
[2882]	25/10/09	2,016	2,018	2,004	2,013	-3	-0.15	36,000	-
[2882]	25/10/08	2,017	2,028	2,016	2,016	-2	-0.10	19,000	-
[2882]	25/10/07	2,030	2,030	2,016	2,018	-16	-0.79	23,400	-
[2882]	25/10/06	2,032	2,036	2,015	2,034	+23	+1.14	25,100	-
[2882]	25/10/03	2,009	2,020	2,009	2,011	+3	+0.15	17,400	-
[2882]	25/10/02	2,023	2,023	2,008	2,008	-14	-0.69	32,200	-
[2882]	25/10/01	2,051	2,051	2,022	2,022	-24	-1.17	43,300	-
[2882]	25/09/30	2,065	2,065	2,045	2,046	-17	-0.82	28,600	-
[2882]	25/09/29	2,078	2,078	2,063	2,063	-14	-0.67	21,000	-
[2882]	25/09/26	2,069	2,077	2,061	2,077	+6	+0.29	29,100	-
[2882]	25/09/25	2,062	2,072	2,060	2,071	+11	+0.53	15,000	-
[2882]	25/09/24	2,047	2,060	2,047	2,060	+14	+0.68	15,900	-
[2882]	25/09/22	2,050	2,057	2,046	2,046	-4	-0.20	15,300	-
[2882]	25/09/19	2,060	2,063	2,045	2,050	-7	-0.34	25,300	-
[2882]	25/09/18	2,060	2,067	2,052	2,057	-5	-0.24	18,400	-
[2882]	25/09/17	2,060	2,069	2,056	2,062	-4	-0.19	14,700	-
[2882]	25/09/16	2,052	2,068	2,045	2,066	+14	+0.68	17,900	-
[2882]	25/09/12	2,068	2,068	2,048	2,052	-10	-0.48	28,600	-
[2882]	25/09/11	2,070	2,071	2,056	2,062	-8	-0.39	16,800	-
[2882]	25/09/10	2,077	2,081	2,070	2,070	-7	-0.34	13,400	-
[2882]	25/09/09	2,094	2,096	2,073	2,077	-16	-0.76	13,800	-
[2882]	25/09/08	2,076	2,093	2,075	2,093	+18	+0.87	19,800	-
[2882]	25/09/05	2,081	2,090	2,065	2,075	-11	-0.53	28,300	-