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
[2903]	26/10/29	－	－	－	1,507	－	－	0	-
[2903]	26/10/28	1,515	1,525	1,503	1,507	-8.0	-0.53	2,700	15,971,063,808
[2903]	26/10/27	1,514	1,530	1,505	1,515	+14.0	+0.93	1,400	16,055,846,912
[2903]	26/10/26	1,510	1,510	1,501	1,501	-49.0	-3.16	1,100	15,907,476,480
[2903]	26/10/23	1,550	1,550	1,550	1,550	-20.0	-1.27	300	16,456,224,768
[2903]	26/10/22	1,570	1,570	1,570	1,570	-10.0	-0.63	1,000	16,668,562,432
[2903]	26/10/21	1,601	1,601	1,580	1,580	-20.0	-1.25	1,900	16,774,731,776
[2903]	26/10/20	1,600	1,600	1,589	1,600	+11.0	+0.69	3,800	16,987,070,464
[2903]	26/10/19	1,568	1,589	1,568	1,589	+21.0	+1.34	1,100	16,870,284,288
[2903]	26/10/16	1,543	1,569	1,535	1,568	+25.0	+1.62	2,800	16,647,328,768
[2903]	26/10/15	1,554	1,599	1,543	1,543	-10.0	-0.64	2,900	16,381,905,920
[2903]	26/10/14	1,569	1,569	1,552	1,553	-16.0	-1.02	1,900	16,488,075,264
[2903]	26/10/13	1,569	1,572	1,568	1,569	+2.0	+0.13	3,500	16,657,945,600
[2903]	26/10/09	1,520	1,567	1,510	1,567	+50.0	+3.30	6,400	16,636,711,936
[2903]	26/10/08	1,473	1,517	1,420	1,517	+36.0	+2.43	8,000	16,105,866,240
[2903]	26/10/07	1,500	1,502	1,481	1,481	-19.0	-1.27	2,800	15,723,657,216
[2903]	26/10/06	1,501	1,505	1,500	1,500	0	+0.00	700	15,925,378,048
[2903]	26/10/05	1,500	1,500	1,500	1,500	0	+0.00	800	15,925,378,048
[2903]	26/10/02	1,505	1,505	1,500	1,500	-17.0	-1.12	900	15,925,378,048
[2903]	26/10/01	1,500	1,517	1,500	1,517	+12.0	+0.80	600	16,105,866,240
[2903]	26/09/30	1,525	1,530	1,503	1,505	-20.0	-1.31	2,100	15,978,463,232
[2903]	26/09/29	1,516	1,525	1,516	1,525	-32.0	-2.06	1,100	16,190,801,920
[2903]	26/09/28	1,540	1,557	1,540	1,557	+17.0	+1.10	1,000	16,530,542,592
[2903]	26/09/25	1,559	1,561	1,540	1,540	-42.0	-2.65	6,600	16,350,055,424
[2903]	26/09/24	1,607	1,634	1,582	1,582	-26.0	-1.62	1,700	16,795,965,440
[2903]	26/09/18	1,635	1,635	1,601	1,608	-2.0	-0.12	1,200	17,072,006,144
[2903]	26/09/17	1,630	1,630	1,592	1,610	-20.0	-1.23	1,200	17,093,239,808
[2903]	26/09/16	1,601	1,630	1,601	1,630	-7.0	-0.43	1,800	17,305,577,472
[2903]	26/09/15	1,610	1,637	1,610	1,637	+27.0	+1.68	400	17,408,708,608
[2903]	26/09/14	1,647	1,647	1,610	1,610	-23.0	-1.41	3,800	17,121,575,936
[2903]	26/09/11	1,594	1,669	1,594	1,633	+44.0	+2.77	4,800	17,366,169,600
[2903]	26/09/10	1,615	1,615	1,587	1,589	-21.0	-1.30	3,300	16,898,250,752
[2903]	26/09/09	1,616	1,616	1,593	1,610	+17.0	+1.07	3,300	17,121,575,936
[2903]	26/09/08	1,615	1,615	1,593	1,593	-22.0	-1.36	2,700	16,940,788,736
[2903]	26/09/07	1,603	1,617	1,600	1,615	+14.0	+0.87	3,600	17,174,748,160
[2903]	26/09/04	1,601	1,605	1,600	1,601	-40.0	-2.44	2,400	17,025,864,704
[2903]	26/09/03	1,649	1,649	1,641	1,641	-12.0	-0.73	2,700	17,451,245,568
[2903]	26/09/02	1,653	1,653	1,653	1,653	+19.0	+1.16	400	17,578,860,544
[2903]	26/09/01	1,634	1,635	1,634	1,634	0	+0.00	1,700	17,376,804,864
[2903]	26/08/31	1,663	1,663	1,612	1,634	+4.0	+0.25	3,400	17,376,804,864
[2903]	26/08/28	1,621	1,630	1,611	1,630	+16.0	+0.99	2,300	17,334,265,856
[2903]	26/08/27	1,617	1,617	1,614	1,614	0	+0.00	1,100	17,164,113,920
[2903]	26/08/26	1,614	1,620	1,613	1,614	+4.0	+0.25	6,900	17,164,113,920
[2903]	26/08/25	1,609	1,610	1,607	1,610	+7.0	+0.44	2,900	17,121,575,936
[2903]	26/08/24	1,584	1,603	1,583	1,603	+20.0	+1.26	1,900	17,089,132,544
[2903]	26/08/21	1,584	1,584	1,583	1,583	-1.0	-0.06	1,900	16,875,918,336
[2903]	26/08/20	1,574	1,606	1,562	1,584	-15.0	-0.94	4,900	16,886,579,200
[2903]	26/08/19	1,602	1,602	1,565	1,599	+21.0	+1.33	1,900	17,046,490,112
[2903]	26/08/18	－	－	－	1,578	－	－	0	-
[2903]	26/08/17	1,578	1,579	1,578	1,578	0	0.00	1,100	-
[2903]	26/08/14	1,555	1,585	1,555	1,578	+23	+1.48	2,800	-
[2903]	26/08/13	1,586	1,616	1,550	1,555	-19	-1.21	5,300	-
[2903]	26/08/12	1,575	1,575	1,574	1,574	-4	-0.25	1,500	-
[2903]	26/08/10	1,578	1,578	1,575	1,578	0	0.00	7,900	-
[2903]	26/08/07	1,615	1,629	1,578	1,578	-16	-1.00	5,500	-
[2903]	26/08/06	1,587	1,594	1,587	1,594	+2	+0.13	300	-
[2903]	26/08/05	1,600	1,601	1,592	1,592	-8	-0.50	2,500	-
[2903]	26/08/04	1,596	1,640	1,582	1,600	-15	-0.93	1,600	-
[2903]	26/08/03	1,690	1,714	1,576	1,615	-97	-5.67	5,500	-
[2903]	26/07/31	1,703	1,712	1,703	1,712	+9	+0.53	1,200	-
[2903]	26/07/30	1,702	1,703	1,702	1,703	+1	+0.06	300	-
[2903]	26/07/29	1,711	1,711	1,660	1,702	-9	-0.53	3,200	-
[2903]	26/07/28	1,705	1,715	1,705	1,711	-4	-0.23	2,000	-
[2903]	26/07/27	1,712	1,720	1,695	1,715	+25	+1.48	4,200	-
[2903]	26/07/24	1,686	1,690	1,686	1,690	+7	+0.42	1,300	-
[2903]	26/07/23	1,683	1,689	1,683	1,683	0	0.00	1,600	-
[2903]	26/07/22	1,672	1,685	1,672	1,683	+3	+0.18	2,800	-
[2903]	26/07/21	1,665	1,687	1,665	1,680	+7	+0.42	3,000	-
[2903]	26/07/17	1,688	1,688	1,672	1,673	-4	-0.24	4,100	-
[2903]	26/07/16	1,658	1,685	1,658	1,677	+19	+1.15	2,600	-
[2903]	26/07/15	1,661	1,661	1,611	1,658	-3	-0.18	2,400	-
[2903]	26/07/14	1,683	1,683	1,650	1,661	-22	-1.31	1,700	-
[2903]	26/07/13	1,612	1,685	1,612	1,683	+118	+7.54	10,200	-
[2903]	26/07/10	1,580	1,594	1,565	1,565	-5	-0.32	5,600	-
[2903]	26/07/09	1,565	1,570	1,546	1,570	+10	+0.64	1,500	-
[2903]	26/07/08	1,540	1,560	1,537	1,560	+20	+1.30	6,700	-
[2903]	26/07/07	1,550	1,559	1,540	1,540	-8	-0.52	7,500	-
[2903]	26/07/06	1,520	1,549	1,520	1,548	+28	+1.84	3,500	-
[2903]	26/07/03	1,518	1,520	1,518	1,520	-38	-2.44	600	-
[2903]	26/07/02	1,508	1,558	1,508	1,558	+80	+5.41	600	-
[2903]	26/07/01	1,452	1,478	1,452	1,478	-2	-0.14	2,600	-
[2903]	26/06/30	1,503	1,503	1,480	1,480	+2	+0.14	600	-
[2903]	26/06/29	1,473	1,478	1,448	1,478	+35	+2.43	700	-
[2903]	26/06/26	1,468	1,468	1,443	1,443	-25	-1.70	1,000	-
[2903]	26/06/25	1,471	1,471	1,468	1,468	-3	-0.20	300	-
[2903]	26/06/24	1,492	1,492	1,462	1,471	-44	-2.90	400	-
[2903]	26/06/23	1,549	1,559	1,509	1,515	-34	-2.19	3,800	-
[2903]	26/06/22	1,554	1,555	1,549	1,549	+12	+0.78	5,300	-
[2903]	26/06/19	1,545	1,545	1,537	1,537	-8	-0.52	7,000	-
[2903]	26/06/18	1,532	1,545	1,532	1,545	+15	+0.98	600	-
[2903]	26/06/17	1,525	1,533	1,510	1,530	+5	+0.33	5,000	-
[2903]	26/06/16	1,460	1,526	1,460	1,525	+35	+2.35	3,900	-
[2903]	26/06/15	1,465	1,492	1,436	1,490	+32	+2.19	3,500	-
[2903]	26/06/12	1,426	1,464	1,425	1,458	+21	+1.46	8,900	-
[2903]	26/06/11	1,466	1,466	1,424	1,437	-29	-1.98	4,500	-
[2903]	26/06/10	1,475	1,476	1,441	1,466	-9	-0.61	8,200	-
[2903]	26/06/09	1,425	1,478	1,424	1,475	+50	+3.51	10,000	-
[2903]	26/06/08	1,478	1,480	1,424	1,425	-53	-3.59	10,400	-
[2903]	26/06/05	1,526	1,537	1,478	1,478	-48	-3.15	7,800	-
[2903]	26/06/04	1,524	1,565	1,521	1,526	+2	+0.13	7,700	-
[2903]	26/06/03	1,500	1,524	1,500	1,524	+24	+1.60	3,000	-
[2903]	26/06/02	1,496	1,500	1,479	1,500	+4	+0.27	2,300	-
[2903]	26/06/01	1,476	1,537	1,473	1,496	-20	-1.32	10,300	-
[2903]	26/05/29	1,502	1,520	1,500	1,516	-5	-0.33	4,800	-
[2903]	26/05/28	1,473	1,539	1,473	1,521	+48	+3.26	10,100	-
[2903]	26/05/27	1,480	1,480	1,450	1,473	-7	-0.47	5,700	-
[2903]	26/05/26	1,424	1,480	1,420	1,480	+29	+2.00	5,000	-
[2903]	26/05/25	1,456	1,456	1,450	1,451	-35	-2.36	1,800	-
[2903]	26/05/22	1,414	1,503	1,414	1,486	+72.0	+5.09	9,400	-
[2903]	26/05/21	1,404	1,414	1,404	1,414	+4.0	+0.28	1,500	-
[2903]	26/05/20	1,478	1,478	1,410	1,410	-50.0	-3.42	9,100	-
[2903]	26/05/19	1,426	1,471	1,426	1,460	+5.0	+0.34	3,000	-
[2903]	26/05/18	1,450	1,460	1,440	1,455	0	+0.00	1,100	-
[2903]	26/05/15	1,430	1,455	1,430	1,455	+21.0	+1.46	4,700	-
[2903]	26/05/14	1,475	1,475	1,434	1,434	-36.0	-2.45	5,500	-
[2903]	26/05/13	1,528	1,528	1,470	1,470	-60.0	-3.92	7,500	-
[2903]	26/05/12	1,569	1,598	1,520	1,530	-79.0	-4.91	4,800	-
[2903]	26/05/11	1,475	1,619	1,475	1,609	+140.0	+9.53	23,600	-
[2903]	26/05/08	1,489	1,489	1,467	1,469	-20.0	-1.34	4,700	-
[2903]	26/05/07	1,475	1,489	1,452	1,489	+11.0	+0.74	3,300	-
[2903]	26/05/01	1,488	1,488	1,472	1,478	-10.0	-0.67	500	-
[2903]	26/04/30	1,452	1,503	1,451	1,488	+23.0	+1.57	4,300	-
[2903]	26/04/28	1,465	1,465	1,460	1,465	0	+0.00	2,200	-
[2903]	26/04/27	1,466	1,490	1,461	1,465	+1	+0.07	1,700	-
[2903]	26/04/24	1,486	1,490	1,462	1,464	-28	-1.88	3,900	-
[2903]	26/04/23	1,501	1,501	1,492	1,492	-26	-1.71	2,600	-
[2903]	26/04/22	1,500	1,518	1,500	1,518	+3	+0.20	4,600	-
[2903]	26/04/21	1,542	1,542	1,515	1,515	-36	-2.32	2,100	-
[2903]	26/04/20	1,536	1,563	1,534	1,551	+4	+0.26	6,100	-
[2903]	26/04/17	1,562	1,562	1,540	1,547	-15	-0.96	900	-
[2903]	26/04/16	1,543	1,584	1,530	1,562	+14	+0.90	6,700	-
[2903]	26/04/15	1,491	1,591	1,490	1,548	+61	+4.10	4,500	-
[2903]	26/04/14	1,496	1,518	1,486	1,487	+3	+0.20	3,900	-
[2903]	26/04/13	1,502	1,502	1,475	1,484	-17	-1.13	6,900	-
[2903]	26/04/10	1,584	1,584	1,500	1,501	-62	-3.97	12,300	-
[2903]	26/04/09	1,561	1,574	1,553	1,563	+2	+0.13	2,900	-
[2903]	26/04/08	1,550	1,580	1,550	1,561	+6	+0.39	7,600	-
[2903]	26/04/07	1,575	1,580	1,555	1,555	-20	-1.27	3,600	-
[2903]	26/04/06	1,580	1,592	1,575	1,575	-15	-0.94	900	-
[2903]	26/04/03	1,555	1,590	1,555	1,590	+5	+0.32	6,000	-
[2903]	26/04/02	1,563	1,603	1,557	1,585	-15	-0.94	4,000	-
[2903]	26/04/01	1,560	1,600	1,560	1,600	+66	+4.30	5,200	-
[2903]	26/03/31	1,584	1,588	1,528	1,534	-41	-2.60	6,000	-
[2903]	26/03/30	1,582	1,663	1,563	1,575	-142	-8.27	8,600	-
[2903]	26/03/27	1,701	1,726	1,701	1,717	+16	+0.94	3,800	-
[2903]	26/03/26	1,734	1,745	1,701	1,701	-33	-1.90	2,500	-
[2903]	26/03/25	1,751	1,774	1,721	1,734	-35	-1.98	4,300	-
[2903]	26/03/24	1,749	1,777	1,740	1,769	+34	+1.96	8,300	-
[2903]	26/03/23	1,749	1,764	1,711	1,735	-26	-1.48	12,500	-
[2903]	26/03/19	1,852	1,852	1,760	1,761	-91	-4.91	14,200	-
[2903]	26/03/18	1,840	1,858	1,840	1,852	-7	-0.38	3,900	-
[2903]	26/03/17	1,818	1,861	1,818	1,859	+31	+1.70	7,600	-
[2903]	26/03/16	1,814	1,838	1,808	1,828	+12	+0.66	6,200	-
[2903]	26/03/13	1,800	1,821	1,800	1,816	-11	-0.60	4,600	-
[2903]	26/03/12	1,841	1,841	1,827	1,827	-28	-1.51	3,800	-
[2903]	26/03/11	1,828	1,857	1,821	1,855	+20	+1.09	4,900	-
[2903]	26/03/10	1,849	1,945	1,835	1,835	+26	+1.44	19,700	-
[2903]	26/03/09	1,891	1,891	1,806	1,809	－	－	17,100	-
[2903]	26/03/06	－	－	－	1,890	－	－	0	-
[2903]	26/03/05	1,869	1,905	1,869	1,890	+40	+2.16	14,800	-
[2903]	26/03/04	1,862	1,902	1,840	1,850	-52	-2.73	19,600	-
[2903]	26/03/03	1,917	1,962	1,902	1,902	-25	-1.30	13,100	-
[2903]	26/03/02	1,937	2,000	1,926	1,927	-10	-0.52	19,400	-
[2903]	26/02/27	1,930	1,937	1,925	1,937	-11	-0.56	2,500	-
[2903]	26/02/26	1,946	1,965	1,941	1,948	+2	+0.10	12,600	-
[2903]	26/02/25	1,955	1,955	1,940	1,946	+6	+0.31	3,100	-
[2903]	26/02/24	1,870	1,954	1,870	1,940	+30	+1.57	9,100	-
[2903]	26/02/20	1,919	1,919	1,879	1,910	+2	+0.10	11,300	-
[2903]	26/02/19	1,798	1,921	1,798	1,908	+108	+6.00	18,500	-
[2903]	26/02/18	1,812	1,812	1,779	1,800	-21	-1.15	11,700	-
[2903]	26/02/17	1,884	1,888	1,820	1,821	-78	-4.11	12,300	-
[2903]	26/02/16	1,985	1,985	1,873	1,899	-62	-3.16	7,100	-
[2903]	26/02/13	2,007	2,007	1,940	1,961	-46	-2.29	4,800	-
[2903]	26/02/12	1,982	2,031	1,980	2,007	+13	+0.65	17,900	-
[2903]	26/02/10	1,886	2,050	1,886	1,994	+109	+5.78	28,700	-
[2903]	26/02/09	1,944	1,952	1,862	1,885	-50	-2.58	18,300	-
[2903]	26/02/06	1,940	1,941	1,914	1,935	-15	-0.77	5,500	-
[2903]	26/02/05	2,000	2,000	1,940	1,950	-46	-2.30	6,400	-
[2903]	26/02/04	1,965	1,998	1,965	1,996	+4	+0.20	4,000	-
[2903]	26/02/03	2,087	2,087	1,973	1,992	-52	-2.54	13,900	-
[2903]	26/02/02	2,042	2,119	2,042	2,044	+3	+0.15	17,400	-
[2903]	26/01/30	1,984	2,042	1,984	2,041	+58	+2.92	24,000	-
[2903]	26/01/29	1,960	1,990	1,935	1,983	+22	+1.12	8,000	-
[2903]	26/01/28	1,950	1,974	1,903	1,961	+1	+0.05	11,800	-
[2903]	26/01/27	1,950	1,960	1,936	1,960	+10	+0.51	9,000	-
[2903]	26/01/26	1,978	2,019	1,950	1,950	-14	-0.71	19,100	-
[2903]	26/01/23	1,955	1,990	1,946	1,964	+9	+0.46	10,100	-
[2903]	26/01/22	1,920	1,982	1,885	1,955	-1	-0.05	11,600	-
[2903]	26/01/21	1,949	1,958	1,946	1,956	-13	-0.66	6,800	-
[2903]	26/01/20	1,994	1,994	1,950	1,969	-16	-0.81	10,600	-
[2903]	26/01/19	1,892	1,985	1,880	1,985	+105	+5.59	25,400	-
[2903]	26/01/16	1,860	1,890	1,851	1,880	+24	+1.29	5,800	-
[2903]	26/01/15	1,825	1,896	1,791	1,856	+30	+1.64	16,500	-
[2903]	26/01/14	1,776	1,832	1,769	1,826	+50	+2.82	8,800	-
[2903]	26/01/13	1,832	1,832	1,730	1,776	-2	-0.11	16,300	-
[2903]	26/01/09	1,717	1,795	1,712	1,778	+62	+3.61	22,800	-
[2903]	26/01/08	1,702	1,716	1,699	1,716	+15	+0.88	6,000	-
[2903]	26/01/07	1,710	1,710	1,699	1,701	0	0.00	3,200	-
[2903]	26/01/06	1,700	1,710	1,699	1,701	+2	+0.12	6,300	-
[2903]	26/01/05	1,669	1,710	1,669	1,699	+30	+1.80	15,000	-
[2903]	25/12/30	1,654	1,676	1,652	1,669	-9	-0.54	2,400	-
[2903]	25/12/29	1,694	1,694	1,612	1,678	+18	+1.08	7,900	-
[2903]	25/12/26	1,626	1,660	1,626	1,660	+2	+0.12	3,600	-
[2903]	25/12/25	1,657	1,666	1,641	1,658	-9	-0.54	4,300	-
[2903]	25/12/24	1,662	1,677	1,662	1,667	-24	-1.42	5,400	-
[2903]	25/12/23	1,688	1,700	1,687	1,691	-13	-0.76	7,300	-
[2903]	25/12/22	1,733	1,733	1,699	1,704	-1	-0.06	5,300	-
[2903]	25/12/19	1,694	1,710	1,690	1,705	+11	+0.65	5,600	-
[2903]	25/12/18	1,709	1,712	1,690	1,694	-15	-0.88	1,300	-
[2903]	25/12/17	1,702	1,709	1,702	1,709	+7	+0.41	2,000	-
[2903]	25/12/16	1,701	1,720	1,690	1,702	+2	+0.12	6,400	-
[2903]	25/12/15	1,692	1,728	1,690	1,700	+6	+0.35	12,200	-
[2903]	25/12/12	1,683	1,694	1,661	1,694	+5	+0.30	3,400	-
[2903]	25/12/11	1,692	1,706	1,687	1,689	-18	-1.05	5,800	-
[2903]	25/12/10	1,670	1,711	1,670	1,707	0	0.00	8,700	-
[2903]	25/12/09	1,683	1,707	1,608	1,707	+4	+0.23	21,500	-
[2903]	25/12/08	1,703	1,710	1,701	1,703	0	0.00	3,400	-
[2903]	25/12/05	1,687	1,707	1,687	1,703	+2	+0.12	3,500	-
[2903]	25/12/04	1,692	1,703	1,692	1,701	+9	+0.53	6,700	-
[2903]	25/12/03	1,690	1,706	1,687	1,692	0	0.00	4,700	-
[2903]	25/12/02	1,693	1,693	1,669	1,692	+20	+1.20	4,900	-
[2903]	25/12/01	1,689	1,689	1,664	1,672	+9	+0.54	2,900	-
[2903]	25/11/28	1,653	1,682	1,653	1,663	+10	+0.60	3,200	-
[2903]	25/11/27	1,641	1,700	1,603	1,653	+12	+0.73	11,800	-
[2903]	25/11/26	1,601	1,662	1,601	1,641	+12	+0.74	4,500	-
[2903]	25/11/25	1,615	1,669	1,615	1,629	-2	-0.12	17,800	-
[2903]	25/11/21	1,605	1,647	1,605	1,631	0	0.00	9,300	-
[2903]	25/11/20	1,628	1,642	1,592	1,631	+3	+0.18	19,800	-
[2903]	25/11/19	1,682	1,682	1,626	1,628	-43	-2.57	6,100	-
[2903]	25/11/18	1,672	1,686	1,659	1,671	-22	-1.30	11,700	-
[2903]	25/11/17	1,748	1,778	1,629	1,693	-85	-4.78	41,500	-
[2903]	25/11/14	1,735	1,790	1,735	1,778	+20	+1.14	12,500	-
[2903]	25/11/13	1,801	1,801	1,740	1,758	-69	-3.78	31,600	-
[2903]	25/11/12	1,715	1,837	1,715	1,827	+112	+6.53	40,600	-
[2903]	25/11/11	1,641	1,715	1,641	1,715	+65	+3.94	22,000	-
[2903]	25/11/10	1,611	1,680	1,601	1,650	+10	+0.61	35,400	-
[2903]	25/11/07	1,427	1,690	1,391	1,640	+215	+15.09	100,300	-
[2903]	25/11/06	1,418	1,434	1,396	1,425	+7	+0.49	9,800	-
[2903]	25/11/05	1,449	1,450	1,401	1,418	-29	-2.00	17,600	-
[2903]	25/11/04	1,476	1,476	1,443	1,447	-28	-1.90	11,700	-
[2903]	25/10/31	1,476	1,478	1,448	1,475	+29	+2.01	8,200	-
[2903]	25/10/30	1,475	1,477	1,445	1,446	-43	-2.89	9,700	-
[2903]	25/10/29	1,489	1,489	1,445	1,489	-6	-0.40	6,500	-
[2903]	25/10/28	1,503	1,510	1,480	1,495	-14	-0.93	12,700	-
[2903]	25/10/27	1,511	1,520	1,500	1,509	-2	-0.13	5,900	-
[2903]	25/10/24	1,542	1,542	1,510	1,511	-25	-1.63	7,600	-
[2903]	25/10/23	1,548	1,579	1,530	1,536	-12	-0.78	6,800	-
[2903]	25/10/22	1,535	1,574	1,535	1,548	+15	+0.98	3,800	-
[2903]	25/10/21	1,571	1,580	1,526	1,533	-61	-3.83	12,400	-
[2903]	25/10/20	1,657	1,660	1,555	1,594	-46	-2.80	19,800	-
[2903]	25/10/17	1,727	1,727	1,634	1,640	-85	-4.93	23,200	-
[2903]	25/10/16	1,699	1,756	1,699	1,725	+40	+2.37	38,300	-
[2903]	25/10/15	1,649	1,711	1,648	1,685	+45	+2.74	29,600	-
[2903]	25/10/14	1,610	1,648	1,601	1,640	+28	+1.74	19,100	-
[2903]	25/10/10	1,623	1,635	1,601	1,612	-14	-0.86	23,200	-
[2903]	25/10/09	1,593	1,636	1,593	1,626	+40	+2.52	16,800	-
[2903]	25/10/08	1,560	1,636	1,560	1,586	+41	+2.65	39,100	-
[2903]	25/10/07	1,537	1,555	1,533	1,545	+20	+1.31	16,400	-
[2903]	25/10/06	1,543	1,568	1,525	1,525	-18	-1.17	19,900	-
[2903]	25/10/03	1,507	1,552	1,496	1,543	+36	+2.39	23,200	-
[2903]	25/10/02	1,465	1,515	1,465	1,507	+44	+3.01	17,600	-
[2903]	25/10/01	1,454	1,483	1,411	1,463	-7	-0.48	19,600	-
[2903]	25/09/30	1,501	1,502	1,470	1,470	-38	-2.52	7,100	-
[2903]	25/09/29	1,522	1,529	1,508	1,508	-30	-1.95	5,000	-
[2903]	25/09/26	1,529	1,548	1,520	1,538	+2	+0.13	6,600	-
[2903]	25/09/25	1,568	1,568	1,521	1,536	-32	-2.04	12,500	-
[2903]	25/09/24	1,569	1,583	1,554	1,568	-3	-0.19	5,000	-
[2903]	25/09/22	1,586	1,610	1,567	1,571	-14	-0.88	10,000	-
[2903]	25/09/19	1,577	1,602	1,558	1,585	-3	-0.19	25,300	-
[2903]	25/09/18	1,600	1,635	1,588	1,588	-20	-1.24	27,700	-
[2903]	25/09/17	1,567	1,620	1,567	1,608	+41	+2.62	36,100	-
[2903]	25/09/16	1,582	1,608	1,545	1,567	-11	-0.70	22,100	-
[2903]	25/09/12	1,557	1,612	1,549	1,578	+21	+1.35	29,300	-
[2903]	25/09/11	1,586	1,607	1,557	1,557	-46	-2.87	36,700	-
[2903]	25/09/10	1,583	1,660	1,583	1,603	+20	+1.26	36,800	-
[2903]	25/09/09	1,602	1,602	1,560	1,583	-17	-1.06	11,400	-
[2903]	25/09/08	1,599	1,600	1,560	1,600	+17	+1.07	16,900	-
[2903]	25/09/05	1,578	1,621	1,561	1,583	-14	-0.88	37,200	-