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
[2883]	26/10/29	1,962	1,964	1,955	1,955	-19.0	-0.96	5,600	11,453,900,800
[2883]	26/10/28	1,963	1,974	1,963	1,974	+10.0	+0.51	1,200	11,565,217,792
[2883]	26/10/27	1,964	1,968	1,964	1,964	0	+0.00	1,700	11,506,630,656
[2883]	26/10/26	1,978	1,978	1,962	1,964	+2.0	+0.10	1,400	11,506,630,656
[2883]	26/10/23	1,970	1,990	1,962	1,962	-11.0	-0.56	5,100	11,494,913,024
[2883]	26/10/22	1,971	1,981	1,971	1,973	+2.0	+0.10	1,200	11,559,359,488
[2883]	26/10/21	1,971	1,976	1,970	1,971	0	+0.00	900	11,547,641,856
[2883]	26/10/20	1,975	1,977	1,971	1,971	-6.0	-0.30	2,100	11,547,641,856
[2883]	26/10/19	1,982	1,982	1,977	1,977	-8.0	-0.40	2,000	11,582,793,728
[2883]	26/10/16	1,990	1,990	1,982	1,985	+3.0	+0.15	900	11,629,664,256
[2883]	26/10/15	1,987	1,988	1,980	1,982	-5.0	-0.25	1,500	11,612,088,320
[2883]	26/10/14	2,011	2,011	1,974	1,987	+16.0	+0.81	3,400	11,641,381,888
[2883]	26/10/13	1,960	2,042	1,960	1,971	+15.0	+0.77	12,700	11,547,641,856
[2883]	26/10/09	1,956	1,958	1,956	1,956	0	+0.00	1,000	11,459,760,128
[2883]	26/10/08	1,958	1,960	1,956	1,956	-2.0	-0.10	2,600	11,459,760,128
[2883]	26/10/07	1,961	1,962	1,958	1,958	-3.0	-0.15	4,400	11,471,477,760
[2883]	26/10/06	1,962	1,963	1,961	1,961	-2.0	-0.10	2,300	11,489,053,696
[2883]	26/10/05	1,971	1,971	1,961	1,963	-7.0	-0.36	3,500	11,500,771,328
[2883]	26/10/02	1,973	1,973	1,967	1,970	0	+0.00	2,400	11,541,782,528
[2883]	26/10/01	1,970	1,977	1,970	1,970	0	+0.00	2,200	11,541,782,528
[2883]	26/09/30	1,972	1,972	1,965	1,970	+2.0	+0.10	4,500	11,541,782,528
[2883]	26/09/29	1,957	1,978	1,953	1,968	-85.0	-4.14	15,400	11,530,064,896
[2883]	26/09/28	2,058	2,058	2,035	2,053	-2.0	-0.10	15,700	12,028,060,672
[2883]	26/09/25	2,049	2,055	2,044	2,055	+11.0	+0.54	6,000	12,039,778,304
[2883]	26/09/24	2,054	2,055	2,039	2,044	-10.0	-0.49	13,500	11,975,331,840
[2883]	26/09/18	2,049	2,054	2,048	2,054	+6.0	+0.29	5,500	12,033,920,000
[2883]	26/09/17	2,048	2,049	2,048	2,048	+1.0	+0.05	3,800	11,998,767,104
[2883]	26/09/16	2,047	2,049	2,045	2,047	+3.0	+0.15	3,800	11,992,908,800
[2883]	26/09/15	2,045	2,047	2,043	2,044	-2.0	-0.10	2,500	11,975,331,840
[2883]	26/09/14	2,042	2,046	2,042	2,046	+2.0	+0.10	2,500	11,987,049,472
[2883]	26/09/11	2,042	2,044	2,038	2,044	+4.0	+0.20	2,200	11,975,331,840
[2883]	26/09/10	2,043	2,047	2,037	2,040	-2.0	-0.10	2,400	11,951,896,576
[2883]	26/09/09	2,045	2,048	2,040	2,042	-2.0	-0.10	3,400	11,963,614,208
[2883]	26/09/08	2,039	2,044	2,038	2,044	+7.0	+0.34	3,200	11,975,331,840
[2883]	26/09/07	2,033	2,039	2,030	2,037	+10.0	+0.49	5,000	11,934,320,640
[2883]	26/09/04	2,029	2,030	2,025	2,027	+5.0	+0.25	1,500	11,875,732,480
[2883]	26/09/03	2,030	2,030	2,021	2,022	-2.0	-0.10	1,900	11,846,438,912
[2883]	26/09/02	2,030	2,034	2,022	2,024	-6.0	-0.30	2,500	11,858,156,544
[2883]	26/09/01	2,026	2,030	2,022	2,030	+4.0	+0.20	2,600	11,893,309,440
[2883]	26/08/31	2,017	2,028	2,010	2,026	+4.0	+0.20	5,200	11,869,874,176
[2883]	26/08/28	2,017	2,022	2,014	2,022	+10.0	+0.50	2,400	11,846,438,912
[2883]	26/08/27	2,028	2,028	2,012	2,012	-17.0	-0.84	4,000	11,787,851,776
[2883]	26/08/26	2,035	2,037	2,020	2,029	-4.0	-0.20	2,900	11,887,450,112
[2883]	26/08/25	2,022	2,033	2,021	2,033	+13.0	+0.64	3,800	11,910,885,376
[2883]	26/08/24	2,020	2,020	2,018	2,020	0	+0.00	2,000	11,834,721,280
[2883]	26/08/21	2,015	2,020	2,015	2,020	+1.0	+0.05	2,400	11,834,721,280
[2883]	26/08/20	2,008	2,019	2,008	2,019	+12.0	+0.60	3,400	11,828,862,976
[2883]	26/08/19	2,005	2,007	2,004	2,007	+2.0	+0.10	1,700	11,758,557,184
[2883]	26/08/18	2,004	2,005	2,003	2,005	+2.0	+0.10	2,000	11,746,839,552
[2883]	26/08/17	2,003	2,003	2,001	2,003	+1.0	+0.05	2,000	11,735,121,920
[2883]	26/08/14	2,003	2,004	2,002	2,002	-1.0	-0.05	1,600	11,729,263,616
[2883]	26/08/13	2,002	2,004	2,001	2,003	-1.0	-0.05	1,800	11,735,121,920
[2883]	26/08/12	2,002	2,004	2,001	2,004	+4.0	+0.20	1,900	11,740,981,248
[2883]	26/08/10	2,001	2,001	2,000	2,000	0	+0.00	2,200	11,717,545,984
[2883]	26/08/07	1,999	2,000	1,999	2,000	0	+0.00	1,300	11,717,545,984
[2883]	26/08/06	1,999	2,000	1,999	2,000	+1.0	+0.05	1,000	11,717,545,984
[2883]	26/08/05	2,001	2,001	1,998	1,999	+2.0	+0.10	2,000	11,711,687,680
[2883]	26/08/04	2,000	2,000	1,997	1,997	-4.0	-0.20	2,200	11,699,970,048
[2883]	26/08/03	1,999	2,001	1,998	2,001	+2.0	+0.10	2,100	11,723,404,288
[2883]	26/07/31	2,000	2,002	1,999	1,999	-3.0	-0.15	2,000	11,711,687,680
[2883]	26/07/30	2,000	2,002	1,998	2,002	+2.0	+0.10	2,000	11,729,263,616
[2883]	26/07/29	2,000	2,000	1,996	2,000	+1.0	+0.05	2,300	11,717,545,984
[2883]	26/07/28	1,996	1,999	1,995	1,999	+1.0	+0.05	700	11,711,687,680
[2883]	26/07/27	1,998	1,999	1,995	1,998	+2.0	+0.10	2,000	11,705,828,352
[2883]	26/07/24	1,995	1,999	1,993	1,996	0	+0.00	2,100	11,694,110,720
[2883]	26/07/23	2,000	2,000	1,996	1,996	-2.0	-0.10	1,200	11,694,110,720
[2883]	26/07/22	1,999	1,999	1,996	1,998	+1.0	+0.05	1,400	11,705,828,352
[2883]	26/07/21	1,999	2,000	1,997	1,997	-2.0	-0.10	1,900	11,699,970,048
[2883]	26/07/17	1,998	1,999	1,997	1,999	+1	+0.05	1,500	-
[2883]	26/07/16	1,997	1,999	1,995	1,998	+1	+0.05	1,900	-
[2883]	26/07/15	1,995	1,997	1,993	1,997	+5	+0.25	700	-
[2883]	26/07/14	1,996	1,996	1,992	1,992	-1	-0.05	1,100	-
[2883]	26/07/13	1,993	1,997	1,993	1,993	+1	+0.05	1,300	-
[2883]	26/07/10	1,996	1,996	1,992	1,992	-3	-0.15	900	-
[2883]	26/07/09	1,992	1,995	1,991	1,995	+3	+0.15	1,000	-
[2883]	26/07/08	1,990	1,992	1,990	1,992	+4	+0.20	1,200	-
[2883]	26/07/07	1,985	1,989	1,985	1,988	+3	+0.15	1,200	-
[2883]	26/07/06	1,983	1,985	1,983	1,985	0	0.00	1,000	-
[2883]	26/07/03	1,980	1,985	1,980	1,985	+4	+0.20	1,000	-
[2883]	26/07/02	1,981	1,985	1,978	1,981	+1	+0.05	1,200	-
[2883]	26/07/01	1,979	1,980	1,972	1,980	+2	+0.10	1,500	-
[2883]	26/06/30	1,971	1,978	1,971	1,978	+8	+0.41	700	-
[2883]	26/06/29	1,975	1,977	1,970	1,970	-5	-0.25	1,100	-
[2883]	26/06/26	1,974	1,978	1,968	1,975	+1	+0.05	1,000	-
[2883]	26/06/25	1,977	1,977	1,965	1,974	+9	+0.46	4,400	-
[2883]	26/06/24	1,965	1,967	1,963	1,965	0	0.00	1,100	-
[2883]	26/06/23	1,966	1,966	1,960	1,965	+5	+0.26	1,700	-
[2883]	26/06/22	1,960	1,965	1,960	1,960	0	0.00	2,600	-
[2883]	26/06/19	1,973	1,974	1,960	1,960	-13	-0.66	3,700	-
[2883]	26/06/18	1,979	1,979	1,970	1,973	-6	-0.30	1,800	-
[2883]	26/06/17	1,978	1,979	1,971	1,979	+9	+0.46	1,000	-
[2883]	26/06/16	1,974	1,976	1,970	1,970	-4	-0.20	1,700	-
[2883]	26/06/15	1,971	1,979	1,971	1,974	+3	+0.15	2,500	-
[2883]	26/06/12	1,971	1,978	1,971	1,971	0	0.00	900	-
[2883]	26/06/11	1,971	1,979	1,971	1,971	0	0.00	500	-
[2883]	26/06/10	1,974	1,979	1,965	1,971	+7	+0.36	900	-
[2883]	26/06/09	1,963	1,974	1,963	1,964	+2	+0.10	1,200	-
[2883]	26/06/08	1,970	1,973	1,960	1,962	-9	-0.46	3,100	-
[2883]	26/06/05	1,970	1,975	1,963	1,971	-5	-0.25	1,100	-
[2883]	26/06/04	1,964	1,980	1,964	1,976	+12	+0.61	7,300	-
[2883]	26/06/03	1,971	1,971	1,963	1,964	+2	+0.10	1,100	-
[2883]	26/06/02	1,965	1,970	1,961	1,962	-8	-0.41	1,500	-
[2883]	26/06/01	1,987	1,987	1,950	1,970	-17	-0.86	5,000	-
[2883]	26/05/29	1,977	1,987	1,977	1,987	+9	+0.46	1,900	-
[2883]	26/05/28	1,985	1,985	1,977	1,978	-6	-0.30	1,200	-
[2883]	26/05/27	1,977	1,985	1,977	1,984	+7	+0.35	1,700	-
[2883]	26/05/26	1,977	1,983	1,977	1,977	0	0.00	1,200	-
[2883]	26/05/25	1,976	1,985	1,976	1,977	+1	+0.05	2,600	-
[2883]	26/05/22	1,983	1,983	1,976	1,976	+1.0	+0.05	1,700	-
[2883]	26/05/21	1,978	1,983	1,970	1,975	+5.0	+0.25	2,200	-
[2883]	26/05/20	1,960	1,970	1,960	1,970	+4.0	+0.20	1,600	-
[2883]	26/05/19	1,960	1,966	1,960	1,966	+6.0	+0.31	1,700	-
[2883]	26/05/18	1,965	1,966	1,955	1,960	-5.0	-0.25	5,200	-
[2883]	26/05/15	1,974	1,975	1,965	1,965	-14.0	-0.71	3,500	-
[2883]	26/05/14	1,972	1,979	1,970	1,979	+8.0	+0.41	1,800	-
[2883]	26/05/13	1,979	1,979	1,970	1,971	-5.0	-0.25	3,200	-
[2883]	26/05/12	1,982	1,984	1,976	1,976	-6.0	-0.30	1,900	-
[2883]	26/05/11	1,985	1,987	1,981	1,982	+1.0	+0.05	2,200	-
[2883]	26/05/08	1,978	1,981	1,975	1,981	+1.0	+0.05	1,700	-
[2883]	26/05/07	1,987	1,987	1,980	1,980	-2.0	-0.10	2,100	-
[2883]	26/05/01	1,992	1,992	1,980	1,982	-11.0	-0.55	3,100	-
[2883]	26/04/30	1,992	1,993	1,990	1,993	+1.0	+0.05	1,500	-
[2883]	26/04/28	1,992	1,993	1,992	1,992	0	+0.00	700	-
[2883]	26/04/27	1,996	1,996	1,991	1,992	0	0.00	1,300	-
[2883]	26/04/24	1,994	1,994	1,992	1,992	-2	-0.10	1,500	-
[2883]	26/04/23	1,992	1,995	1,992	1,994	+2	+0.10	1,300	-
[2883]	26/04/22	1,997	1,997	1,992	1,992	-1	-0.05	1,200	-
[2883]	26/04/21	1,995	1,996	1,993	1,993	-2	-0.10	1,600	-
[2883]	26/04/20	1,994	1,995	1,993	1,995	0	0.00	1,400	-
[2883]	26/04/17	1,997	1,997	1,994	1,995	0	0.00	1,100	-
[2883]	26/04/16	1,992	1,995	1,992	1,995	+3	+0.15	1,200	-
[2883]	26/04/15	1,992	1,996	1,992	1,992	0	0.00	1,400	-
[2883]	26/04/14	1,999	1,999	1,992	1,992	+1	+0.05	800	-
[2883]	26/04/13	1,994	1,999	1,991	1,991	-3	-0.15	1,400	-
[2883]	26/04/10	1,993	1,998	1,993	1,994	+1	+0.05	3,200	-
[2883]	26/04/09	1,997	1,997	1,993	1,993	-5	-0.25	1,500	-
[2883]	26/04/08	1,997	1,998	1,992	1,998	+9	+0.45	1,900	-
[2883]	26/04/07	1,997	1,998	1,989	1,989	-1	-0.05	2,400	-
[2883]	26/04/06	1,988	1,999	1,986	1,990	+2	+0.10	1,900	-
[2883]	26/04/03	1,988	1,994	1,986	1,988	0	0.00	1,400	-
[2883]	26/04/02	1,982	1,993	1,982	1,988	+5	+0.25	1,500	-
[2883]	26/04/01	1,981	1,985	1,979	1,983	+3	+0.15	5,700	-
[2883]	26/03/31	2,003	2,003	1,976	1,980	-24	-1.20	6,700	-
[2883]	26/03/30	1,967	2,005	1,960	2,004	-17	-0.84	6,600	-
[2883]	26/03/27	2,006	2,022	2,006	2,021	+10	+0.50	6,600	-
[2883]	26/03/26	2,013	2,015	2,010	2,011	-2	-0.10	2,100	-
[2883]	26/03/25	2,004	2,018	2,004	2,013	+9	+0.45	3,900	-
[2883]	26/03/24	2,000	2,004	1,998	2,004	+3	+0.15	2,000	-
[2883]	26/03/23	2,001	2,001	1,996	2,001	-2	-0.10	2,100	-
[2883]	26/03/19	2,001	2,003	1,999	2,003	+2	+0.10	1,300	-
[2883]	26/03/18	1,999	2,002	1,997	2,001	+4	+0.20	3,900	-
[2883]	26/03/17	1,999	1,999	1,997	1,997	+1	+0.05	1,000	-
[2883]	26/03/16	2,000	2,000	1,996	1,996	-3	-0.15	1,400	-
[2883]	26/03/13	1,995	2,000	1,995	1,999	+2	+0.10	1,800	-
[2883]	26/03/12	2,000	2,001	1,997	1,997	-3	-0.15	1,800	-
[2883]	26/03/11	2,000	2,001	1,996	2,000	0	0.00	1,200	-
[2883]	26/03/10	2,000	2,005	1,994	2,000	0	0.00	2,500	-
[2883]	26/03/09	1,994	2,000	1,993	2,000	-1	-0.05	2,500	-
[2883]	26/03/06	1,999	2,001	1,996	2,001	+3	+0.15	2,000	-
[2883]	26/03/05	1,992	2,003	1,992	1,998	+7	+0.35	1,400	-
[2883]	26/03/04	1,990	1,998	1,990	1,991	-10	-0.50	7,500	-
[2883]	26/03/03	2,002	2,002	2,000	2,001	-1	-0.05	1,200	-
[2883]	26/03/02	2,002	2,002	2,000	2,002	-2	-0.10	1,400	-
[2883]	26/02/27	2,000	2,004	1,995	2,004	+6	+0.30	2,300	-
[2883]	26/02/26	1,995	1,998	1,995	1,998	+3	+0.15	1,200	-
[2883]	26/02/25	1,999	2,001	1,995	1,995	-2	-0.10	1,900	-
[2883]	26/02/24	1,998	2,001	1,993	1,997	-1	-0.05	2,500	-
[2883]	26/02/20	2,000	2,000	1,992	1,998	-1	-0.05	1,900	-
[2883]	26/02/19	1,999	2,000	1,993	1,999	+6	+0.30	1,600	-
[2883]	26/02/18	1,995	1,995	1,993	1,993	+1	+0.05	800	-
[2883]	26/02/17	1,993	1,997	1,992	1,992	-1	-0.05	1,600	-
[2883]	26/02/16	1,994	1,998	1,993	1,993	0	0.00	1,700	-
[2883]	26/02/13	1,995	1,995	1,993	1,993	-2	-0.10	1,800	-
[2883]	26/02/12	1,995	1,999	1,992	1,995	+1	+0.05	1,600	-
[2883]	26/02/10	1,990	1,995	1,990	1,994	+2	+0.10	2,600	-
[2883]	26/02/09	2,004	2,009	1,992	1,992	-12	-0.60	3,700	-
[2883]	26/02/06	2,008	2,008	1,998	2,004	+3	+0.15	1,000	-
[2883]	26/02/05	2,002	2,009	1,999	2,001	-1	-0.05	1,600	-
[2883]	26/02/04	1,998	2,005	1,992	2,002	+3	+0.15	1,200	-
[2883]	26/02/03	2,004	2,006	1,999	1,999	-1	-0.05	2,000	-
[2883]	26/02/02	2,004	2,005	1,995	2,000	-5	-0.25	1,500	-
[2883]	26/01/30	1,992	2,005	1,980	2,005	+12	+0.60	10,100	-
[2883]	26/01/29	1,996	1,996	1,993	1,993	-3	-0.15	2,800	-
[2883]	26/01/28	1,999	1,999	1,996	1,996	-6	-0.30	1,500	-
[2883]	26/01/27	1,998	2,003	1,998	2,002	+4	+0.20	1,800	-
[2883]	26/01/26	2,000	2,001	1,998	1,998	-4	-0.20	1,600	-
[2883]	26/01/23	2,002	2,005	2,000	2,002	-2	-0.10	1,400	-
[2883]	26/01/22	2,000	2,004	2,000	2,004	-1	-0.05	2,400	-
[2883]	26/01/21	2,002	2,006	2,000	2,005	+3	+0.15	1,700	-
[2883]	26/01/20	2,004	2,006	2,002	2,002	0	0.00	2,000	-
[2883]	26/01/19	2,000	2,002	2,000	2,002	+2	+0.10	2,100	-
[2883]	26/01/16	1,999	2,002	1,995	2,000	+1	+0.05	3,500	-
[2883]	26/01/15	2,000	2,005	1,999	1,999	-1	-0.05	2,300	-
[2883]	26/01/14	1,990	2,004	1,990	2,000	+10	+0.50	6,900	-
[2883]	26/01/13	1,997	1,997	1,990	1,990	-7	-0.35	3,200	-
[2883]	26/01/09	1,979	2,000	1,975	1,997	+23	+1.17	6,300	-
[2883]	26/01/08	1,973	1,980	1,973	1,974	+1	+0.05	2,000	-
[2883]	26/01/07	1,974	1,974	1,970	1,973	-1	-0.05	5,500	-
[2883]	26/01/06	1,978	1,980	1,972	1,974	+3	+0.15	3,300	-
[2883]	26/01/05	1,970	1,975	1,969	1,971	+2	+0.10	6,100	-
[2883]	25/12/30	1,970	1,970	1,968	1,969	-1	-0.05	1,100	-
[2883]	25/12/29	1,965	1,975	1,965	1,970	+5	+0.25	5,200	-
[2883]	25/12/26	1,962	1,967	1,962	1,965	+3	+0.15	1,900	-
[2883]	25/12/25	1,960	1,965	1,960	1,962	+2	+0.10	2,400	-
[2883]	25/12/24	1,961	1,961	1,958	1,960	-1	-0.05	1,800	-
[2883]	25/12/23	1,962	1,965	1,956	1,961	-1	-0.05	2,600	-
[2883]	25/12/22	1,958	1,965	1,956	1,962	+4	+0.20	5,000	-
[2883]	25/12/19	1,963	1,963	1,958	1,958	-2	-0.10	3,200	-
[2883]	25/12/18	1,961	1,961	1,960	1,960	0	0.00	2,000	-
[2883]	25/12/17	1,961	1,961	1,960	1,960	-4	-0.20	1,200	-
[2883]	25/12/16	1,962	1,964	1,961	1,964	+2	+0.10	1,400	-
[2883]	25/12/15	1,964	1,964	1,960	1,962	-2	-0.10	1,600	-
[2883]	25/12/12	1,966	1,966	1,961	1,964	-1	-0.05	2,300	-
[2883]	25/12/11	1,970	1,970	1,965	1,965	-1	-0.05	1,400	-
[2883]	25/12/10	1,969	1,970	1,964	1,966	-1	-0.05	1,700	-
[2883]	25/12/09	1,968	1,970	1,962	1,967	-1	-0.05	2,900	-
[2883]	25/12/08	1,967	1,969	1,966	1,968	+2	+0.10	1,700	-
[2883]	25/12/05	1,967	1,969	1,966	1,966	0	0.00	1,700	-
[2883]	25/12/04	1,970	1,970	1,966	1,966	-2	-0.10	800	-
[2883]	25/12/03	1,971	1,971	1,967	1,968	-3	-0.15	1,200	-
[2883]	25/12/02	1,974	1,974	1,968	1,971	+2	+0.10	2,200	-
[2883]	25/12/01	1,975	1,975	1,968	1,969	-6	-0.30	2,800	-
[2883]	25/11/28	1,971	1,975	1,970	1,975	+4	+0.20	2,300	-
[2883]	25/11/27	1,969	1,971	1,965	1,971	+2	+0.10	2,500	-
[2883]	25/11/26	1,967	1,969	1,961	1,969	+3	+0.15	3,100	-
[2883]	25/11/25	1,968	1,969	1,964	1,966	+2	+0.10	2,500	-
[2883]	25/11/21	1,964	1,964	1,963	1,964	0	0.00	1,200	-
[2883]	25/11/20	1,962	1,964	1,961	1,964	+3	+0.15	1,600	-
[2883]	25/11/19	1,962	1,962	1,961	1,961	-5	-0.25	1,200	-
[2883]	25/11/18	1,962	1,968	1,961	1,966	+5	+0.25	1,700	-
[2883]	25/11/17	1,965	1,967	1,961	1,961	-3	-0.15	3,300	-
[2883]	25/11/14	1,964	1,967	1,962	1,964	-1	-0.05	1,200	-
[2883]	25/11/13	1,968	1,969	1,965	1,965	+4	+0.20	1,900	-
[2883]	25/11/12	1,961	1,964	1,957	1,961	0	0.00	1,800	-
[2883]	25/11/11	1,969	1,969	1,961	1,961	-4	-0.20	1,500	-
[2883]	25/11/10	1,960	1,967	1,955	1,965	+3	+0.15	3,300	-
[2883]	25/11/07	1,959	1,964	1,958	1,962	+3	+0.15	1,400	-
[2883]	25/11/06	1,953	1,959	1,953	1,959	+9	+0.46	1,500	-
[2883]	25/11/05	1,957	1,957	1,950	1,950	-6	-0.31	1,600	-
[2883]	25/11/04	1,947	1,958	1,946	1,956	+10	+0.51	2,700	-
[2883]	25/10/31	1,946	1,960	1,946	1,946	-1	-0.05	2,500	-
[2883]	25/10/30	1,946	1,961	1,946	1,947	+1	+0.05	2,700	-
[2883]	25/10/29	1,944	1,960	1,941	1,946	+5	+0.26	4,000	-
[2883]	25/10/28	1,940	1,943	1,940	1,941	-1	-0.05	1,200	-
[2883]	25/10/27	1,946	1,946	1,940	1,942	-3	-0.15	1,800	-
[2883]	25/10/24	1,949	1,954	1,945	1,945	-4	-0.21	2,000	-
[2883]	25/10/23	1,949	1,959	1,940	1,949	0	0.00	7,400	-
[2883]	25/10/22	1,945	1,949	1,945	1,949	+4	+0.21	1,000	-
[2883]	25/10/21	1,946	1,949	1,945	1,945	-1	-0.05	1,200	-
[2883]	25/10/20	1,942	1,949	1,942	1,946	+4	+0.21	2,000	-
[2883]	25/10/17	1,937	1,942	1,936	1,942	+5	+0.26	1,900	-
[2883]	25/10/16	1,938	1,953	1,937	1,937	-3	-0.15	1,900	-
[2883]	25/10/15	1,942	1,955	1,940	1,940	-2	-0.10	3,000	-
[2883]	25/10/14	1,940	1,942	1,936	1,942	+2	+0.10	2,800	-
[2883]	25/10/10	1,952	1,952	1,940	1,940	-12	-0.61	1,500	-
[2883]	25/10/09	1,945	1,952	1,940	1,952	+7	+0.36	2,500	-
[2883]	25/10/08	1,948	1,950	1,945	1,945	-3	-0.15	2,100	-
[2883]	25/10/07	1,950	1,954	1,945	1,948	-2	-0.10	2,700	-
[2883]	25/10/06	1,960	1,960	1,950	1,950	0	0.00	4,200	-
[2883]	25/10/03	1,952	1,959	1,950	1,950	-9	-0.46	5,100	-
[2883]	25/10/02	1,961	1,961	1,951	1,959	-2	-0.10	3,900	-
[2883]	25/10/01	1,970	1,970	1,961	1,961	-11	-0.56	6,500	-
[2883]	25/09/30	1,986	1,987	1,970	1,972	-14	-0.70	6,600	-
[2883]	25/09/29	1,999	1,999	1,962	1,986	-84	-4.06	25,600	-
[2883]	25/09/26	2,056	2,079	2,051	2,070	+21	+1.02	13,500	-
[2883]	25/09/25	2,046	2,052	2,043	2,049	+3	+0.15	10,200	-
[2883]	25/09/24	2,044	2,046	2,036	2,046	+11	+0.54	6,900	-
[2883]	25/09/22	2,029	2,037	2,026	2,035	+12	+0.59	7,900	-
[2883]	25/09/19	2,027	2,030	2,023	2,023	-3	-0.15	8,000	-
[2883]	25/09/18	2,025	2,029	2,024	2,026	+1	+0.05	7,900	-
[2883]	25/09/17	2,024	2,025	2,021	2,025	+1	+0.05	11,200	-
[2883]	25/09/16	2,020	2,025	2,020	2,024	+6	+0.30	5,200	-
[2883]	25/09/12	2,017	2,019	2,016	2,018	+1	+0.05	2,800	-
[2883]	25/09/11	2,010	2,017	2,010	2,017	+7	+0.35	4,900	-
[2883]	25/09/10	2,005	2,010	2,004	2,010	+6	+0.30	3,900	-
[2883]	25/09/09	2,000	2,005	1,998	2,004	+4	+0.20	6,000	-
[2883]	25/09/08	1,999	2,000	1,998	2,000	+4	+0.20	5,900	-
[2883]	25/09/05	1,996	1,999	1,996	1,996	+2	+0.10	4,900	-