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
[2970]	26/10/29	1,163	1,169	1,000	1,059	-116	-9.87234	46,900	17,565,900,800
[2970]	26/10/28	1,159	1,175	1,150	1,175	+16	+1.3805	7,800	19,490,021,376
[2970]	26/10/27	1,170	1,177	1,159	1,159	-1	-0.086207	5,200	19,224,625,152
[2970]	26/10/26	1,147	1,170	1,147	1,160	+25	+2.202643	7,400	19,241,211,904
[2970]	26/10/23	1,125	1,148	1,122	1,135	-9	-0.786713	6,800	18,826,530,816
[2970]	26/10/22	1,185	1,185	1,130	1,144	-41	-3.459916	10,900	18,975,815,680
[2970]	26/10/21	1,170	1,185	1,165	1,185	+32	+2.775369	12,500	19,655,892,992
[2970]	26/10/20	1,171	1,178	1,153	1,153	-18	-1.537148	3,900	19,125,100,544
[2970]	26/10/19	1,149	1,175	1,149	1,171	+16	+1.385281	7,200	19,423,672,320
[2970]	26/10/16	1,138	1,156	1,137	1,155	+17	+1.493849	3,100	19,158,276,096
[2970]	26/10/15	1,145	1,147	1,123	1,138	-12	-1.043478	7,900	18,876,293,120
[2970]	26/10/14	1,169	1,180	1,150	1,150	-10	-0.862069	8,800	19,075,340,288
[2970]	26/10/13	1,155	1,181	1,150	1,160	-17	-1.44435	4,900	19,241,211,904
[2970]	26/10/09	1,162	1,189	1,152	1,177	+39	+3.427065	9,900	19,523,194,880
[2970]	26/10/08	1,150	1,160	1,130	1,138	-29	-2.485004	8,200	18,876,293,120
[2970]	26/10/07	1,170	1,174	1,160	1,167	+1	+0.085763	5,300	19,357,323,264
[2970]	26/10/06	1,143	1,174	1,143	1,166	+13	+1.127493	6,000	19,340,736,512
[2970]	26/10/05	1,193	1,193	1,140	1,153	-40	-3.352892	11,500	19,125,100,544
[2970]	26/10/02	1,185	1,196	1,181	1,193	+15	+1.273345	8,200	19,788,591,104
[2970]	26/10/01	1,180	1,186	1,166	1,178	+3	+0.255319	5,600	19,539,783,680
[2970]	26/09/30	1,150	1,177	1,150	1,175	+25	+2.173913	11,400	19,490,021,376
[2970]	26/09/29	1,134	1,150	1,122	1,150	+26	+2.313167	7,800	19,075,340,288
[2970]	26/09/28	1,134	1,136	1,123	1,124	-11	-0.969163	4,400	18,644,070,400
[2970]	26/09/25	1,115	1,135	1,101	1,135	+15	+1.339286	5,200	18,826,530,816
[2970]	26/09/24	1,123	1,125	1,106	1,120	+5	+0.44843	7,600	18,577,721,344
[2970]	26/09/18	1,100	1,115	1,100	1,115	+15	+1.363636	7,300	18,494,785,536
[2970]	26/09/17	1,099	1,104	1,093	1,100	0	0	2,700	18,245,978,112
[2970]	26/09/16	1,095	1,100	1,094	1,100	+15	+1.382488	4,200	18,245,978,112
[2970]	26/09/15	1,098	1,099	1,085	1,085	-15	-1.363636	2,000	17,997,168,640
[2970]	26/09/14	1,090	1,100	1,090	1,100	+18	+1.663586	3,800	18,245,978,112
[2970]	26/09/11	1,089	1,090	1,080	1,082	-7	-0.642792	4,700	17,947,406,336
[2970]	26/09/10	1,095	1,098	1,089	1,089	-6	-0.547945	4,400	18,063,517,696
[2970]	26/09/09	1,099	1,099	1,082	1,095	-4	-0.363967	3,700	18,163,040,256
[2970]	26/09/08	1,085	1,100	1,080	1,099	+14	+1.290323	5,700	18,229,389,312
[2970]	26/09/07	1,075	1,089	1,075	1,085	+14	+1.30719	12,000	17,997,168,640
[2970]	26/09/04	1,076	1,093	1,066	1,071	-4	-0.372093	5,300	17,764,945,920
[2970]	26/09/03	1,090	1,109	1,075	1,075	-15	-1.376147	15,300	17,831,294,976
[2970]	26/09/02	1,070	1,090	1,069	1,090	+8	+0.739372	4,900	18,080,104,448
[2970]	26/09/01	1,077	1,083	1,074	1,082	+6	+0.557621	3,200	17,947,406,336
[2970]	26/08/31	1,059	1,076	1,056	1,076	+19	+1.79754	3,500	17,847,883,776
[2970]	26/08/28	1,054	1,065	1,054	1,057	-4	-0.377003	2,500	17,532,725,248
[2970]	26/08/27	1,060	1,079	1,053	1,061	-5	-0.469043	3,700	17,599,074,304
[2970]	26/08/26	1,065	1,094	1,065	1,066	+8	+0.756144	3,300	17,682,010,112
[2970]	26/08/25	1,089	1,098	1,058	1,058	-40	-3.642987	13,500	17,549,312,000
[2970]	26/08/24	1,097	1,099	1,088	1,098	+2	+0.182482	8,000	18,212,802,560
[2970]	26/08/21	1,097	1,097	1,081	1,096	+3	+0.274474	5,900	18,179,629,056
[2970]	26/08/20	1,054	1,096	1,054	1,093	+39	+3.70019	16,500	18,129,866,752
[2970]	26/08/19	1,041	1,054	1,033	1,054	+11	+1.05465	7,500	17,482,962,944
[2970]	26/08/18	1,044	1,046	1,033	1,043	+3	+0.288462	7,900	17,300,504,576
[2970]	26/08/17	1,031	1,049	1,028	1,040	+1	+0.096246	7,900	17,243,254,784
[2970]	26/08/14	1,011	1,043	1,011	1,039	+25	+2.465483	17,400	17,226,674,176
[2970]	26/08/13	1,004	1,019	995	1,014	+13	+1.298701	13,300	16,812,172,288
[2970]	26/08/12	989	1,020	985	1,001	+12	+1.213347	22,100	16,596,631,552
[2970]	26/08/10	987	989	981	989	+9	+0.918367	8,500	16,397,671,424
[2970]	26/08/07	974	987	974	980	+6	+0.616016	7,200	16,248,451,072
[2970]	26/08/06	978	987	972	974	0	0	7,200	16,148,970,496
[2970]	26/08/05	970	978	960	974	+5	+0.515996	17,700	16,148,970,496
[2970]	26/08/04	958	969	958	969	+7	+0.727651	3,000	16,066,070,528
[2970]	26/08/03	958	969	955	962	-6	-0.619835	9,300	15,950,010,368
[2970]	26/07/31	954	969	954	968	+23	+2.433862	7,400	16,049,489,920
[2970]	26/07/30	951	958	945	945	-6	-0.630915	6,600	15,668,149,248
[2970]	26/07/29	950	959	950	951	+1	+0.105263	7,500	15,767,629,824
[2970]	26/07/28	955	958	946	950	-2	-0.210084	9,400	15,751,049,216
[2970]	26/07/27	927	957	927	952	+28	+3.030303	19,100	15,784,209,408
[2970]	26/07/24	944	944	921	924	-20	-2.118644	12,900	15,319,967,744
[2970]	26/07/23	940	944	933	944	+4	+0.425532	6,200	15,651,568,640
[2970]	26/07/22	942	948	939	940	0	0	9,700	15,585,249,280
[2970]	26/07/21	925	940	920	940	+23	+2.508179	11,500	15,585,249,280
[2970]	26/07/17	944	947	908	917	-27	-2.860169	63,200	-
[2970]	26/07/16	963	968	943	944	-18	-1.871102	14,100	-
[2970]	26/07/15	950	962	945	962	+14	+1.476793	15,300	-
[2970]	26/07/14	935	955	932	948	+15	+1.607717	17,500	-
[2970]	26/07/13	939	939	933	933	-2	-0.213904	9,600	-
[2970]	26/07/10	942	943	935	935	-5	-0.531915	9,800	-
[2970]	26/07/09	945	949	938	940	0	0	14,500	-
[2970]	26/07/08	940	947	933	940	-10	-1.052632	35,100	-
[2970]	26/07/07	927	957	923	950	+23	+2.481122	60,700	-
[2970]	26/07/06	950	957	925	927	-22	-2.31823	66,900	-
[2970]	26/07/03	929	949	926	949	+29	+3.152174	43,400	-
[2970]	26/07/02	919	926	895	920	+13	+1.433297	76,800	-
[2970]	26/07/01	979	979	901	907	-73	-7.44898	176,300	-
[2970]	26/06/30	991	996	980	980	-9	-0.91001	33,800	-
[2970]	26/06/29	993	1,020	986	989	-154	-13.473316	101,000	-
[2970]	26/06/26	1,161	1,168	1,143	1,143	-17	-1.465517	75,700	-
[2970]	26/06/25	1,163	1,169	1,156	1,160	0	0	33,400	-
[2970]	26/06/24	1,159	1,169	1,156	1,160	+1	+0.086281	27,200	-
[2970]	26/06/23	1,155	1,169	1,154	1,159	+10	+0.870322	24,300	-
[2970]	26/06/22	1,162	1,167	1,143	1,149	+17	+1.501767	26,700	-
[2970]	26/06/19	1,153	1,153	1,128	1,132	-19	-1.650738	26,300	-
[2970]	26/06/18	1,150	1,165	1,145	1,151	+1	+0.086957	16,000	-
[2970]	26/06/17	1,143	1,150	1,135	1,150	+4	+0.34904	14,800	-
[2970]	26/06/16	1,170	1,170	1,141	1,146	-21	-1.799486	24,100	-
[2970]	26/06/15	1,199	1,199	1,159	1,167	-22	-1.850294	24,200	-
[2970]	26/06/12	1,190	1,197	1,180	1,189	+7	+0.592217	20,400	-
[2970]	26/06/11	1,160	1,185	1,160	1,182	+25	+2.160761	21,700	-
[2970]	26/06/10	1,171	1,171	1,150	1,157	-4	-0.344531	21,400	-
[2970]	26/06/09	1,160	1,179	1,160	1,161	+9	+0.78125	15,400	-
[2970]	26/06/08	1,136	1,159	1,136	1,152	+16	+1.408451	17,500	-
[2970]	26/06/05	1,140	1,148	1,130	1,136	0	0	9,000	-
[2970]	26/06/04	1,128	1,145	1,123	1,136	+32	+2.898551	25,700	-
[2970]	26/06/03	1,113	1,113	1,090	1,104	-6	-0.540541	18,900	-
[2970]	26/06/02	1,139	1,139	1,090	1,110	-14	-1.245552	22,500	-
[2970]	26/06/01	1,146	1,148	1,116	1,124	-15	-1.316945	23,900	-
[2970]	26/05/29	1,144	1,146	1,135	1,139	+4	+0.352423	12,700	-
[2970]	26/05/28	1,100	1,139	1,100	1,135	+27	+2.436823	29,600	-
[2970]	26/05/27	1,106	1,115	1,100	1,108	+8	+0.727273	16,600	-
[2970]	26/05/26	1,100	1,103	1,087	1,100	+21	+1.946247	7,900	-
[2970]	26/05/25	1,096	1,108	1,070	1,079	-8	-0.735971	16,400	-
[2970]	26/05/22	1,068	1,087	1,062	1,087	+27	+2.54717	11,200	-
[2970]	26/05/21	1,084	1,084	1,051	1,060	-3	-0.28222	29,900	-
[2970]	26/05/20	1,092	1,092	1,057	1,063	-18	-1.665125	24,100	-
[2970]	26/05/19	1,060	1,095	1,058	1,081	+23	+2.173913	24,800	-
[2970]	26/05/18	1,050	1,077	1,050	1,058	-2	-0.188679	28,300	-
[2970]	26/05/15	1,086	1,088	1,050	1,060	-15	-1.395349	18,100	-
[2970]	26/05/14	1,117	1,117	1,075	1,075	-37	-3.327338	25,800	-
[2970]	26/05/13	1,105	1,122	1,105	1,112	+9	+0.815956	6,500	-
[2970]	26/05/12	1,118	1,122	1,103	1,103	-15	-1.341682	13,700	-
[2970]	26/05/11	1,114	1,121	1,109	1,118	+8	+0.720721	8,400	-
[2970]	26/05/08	1,121	1,121	1,100	1,110	-4	-0.359066	12,400	-
[2970]	26/05/07	1,110	1,125	1,110	1,114	+17	+1.549681	27,200	-
[2970]	26/05/01	1,096	1,105	1,082	1,097	-1	-0.091075	12,200	-
[2970]	26/04/30	1,099	1,115	1,096	1,098	+5	+0.457457	15,600	-
[2970]	26/04/28	1,109	1,109	1,085	1,093	+13	+1.203704	13,400	-
[2970]	26/04/27	1,118	1,119	1,070	1,080	-39	-3.485255	41,300	-
[2970]	26/04/24	1,131	1,137	1,119	1,119	-14	-1.235658	14,400	-
[2970]	26/04/23	1,172	1,172	1,129	1,133	-52	-4.388186	37,300	-
[2970]	26/04/22	1,199	1,199	1,170	1,185	-5	-0.420168	16,900	-
[2970]	26/04/21	1,199	1,209	1,187	1,190	-9	-0.750626	18,400	-
[2970]	26/04/20	1,200	1,200	1,188	1,199	+2	+0.167084	13,400	-
[2970]	26/04/17	1,194	1,197	1,180	1,197	+3	+0.251256	15,200	-
[2970]	26/04/16	1,168	1,197	1,168	1,194	+34	+2.931034	20,600	-
[2970]	26/04/15	1,166	1,179	1,157	1,160	-6	-0.51458	18,200	-
[2970]	26/04/14	1,154	1,169	1,151	1,166	+12	+1.039861	33,900	-
[2970]	26/04/13	1,175	1,175	1,150	1,154	-22	-1.870748	25,300	-
[2970]	26/04/10	1,180	1,180	1,158	1,176	+4	+0.341297	14,900	-
[2970]	26/04/09	1,180	1,186	1,160	1,172	-5	-0.424809	19,600	-
[2970]	26/04/08	1,166	1,178	1,146	1,177	+29	+2.526132	41,900	-
[2970]	26/04/07	1,138	1,151	1,124	1,148	+15	+1.323919	31,200	-
[2970]	26/04/06	1,100	1,143	1,098	1,133	+49	+4.520295	44,000	-
[2970]	26/04/03	1,091	1,099	1,074	1,084	-2	-0.184162	30,600	-
[2970]	26/04/02	1,037	1,086	1,037	1,086	+60	+5.847953	30,100	-
[2970]	26/04/01	1,021	1,034	1,000	1,026	+20	+1.988072	67,600	-
[2970]	26/03/31	1,018	1,026	995	1,006	-12	-1.178782	74,300	-
[2970]	26/03/30	994	1,025	986	1,018	+17	+1.698302	42,100	-
[2970]	26/03/27	998	1,016	998	1,001	0	0	58,500	-
[2970]	26/03/26	1,010	1,015	998	1,001	+1	+0.1	32,800	-
[2970]	26/03/25	1,027	1,028	985	1,000	-20	-1.960784	91,500	-
[2970]	26/03/24	1,015	1,043	1,010	1,020	+12	+1.190476	25,100	-
[2970]	26/03/23	1,029	1,029	998	1,008	-34	-3.262956	36,400	-
[2970]	26/03/19	1,036	1,064	1,035	1,042	-17	-1.605288	36,600	-
[2970]	26/03/18	1,012	1,068	1,011	1,059	+54	+5.373134	52,900	-
[2970]	26/03/17	1,022	1,030	998	1,005	-18	-1.759531	61,500	-
[2970]	26/03/16	1,062	1,062	1,000	1,023	-9	-0.872093	126,000	-
[2970]	26/03/13	1,060	1,079	975	1,032	-33	-3.098592	157,200	-
[2970]	26/03/12	1,102	1,110	1,040	1,065	-53	-4.740608	83,400	-
[2970]	26/03/11	1,175	1,175	1,092	1,118	-62	-5.254237	70,400	-
[2970]	26/03/10	1,176	1,183	1,168	1,180	+10	+0.854701	16,500	-
[2970]	26/03/09	1,170	1,186	1,150	1,170	-19	-1.597981	22,200	-
[2970]	26/03/06	1,189	1,190	1,176	1,189	+19	+1.623932	22,800	-
[2970]	26/03/05	1,140	1,182	1,140	1,170	+37	+3.265666	16,800	-
[2970]	26/03/04	1,139	1,166	1,111	1,133	-32	-2.746781	47,100	-
[2970]	26/03/03	1,206	1,210	1,131	1,165	-41	-3.399668	92,300	-
[2970]	26/03/02	1,218	1,218	1,195	1,206	-11	-0.903862	33,000	-
[2970]	26/02/27	1,222	1,231	1,217	1,217	-12	-0.976404	24,100	-
[2970]	26/02/26	1,212	1,233	1,212	1,229	+22	+1.822701	31,500	-
[2970]	26/02/25	1,212	1,220	1,206	1,207	+6	+0.499584	30,900	-
[2970]	26/02/24	1,241	1,241	1,183	1,201	-29	-2.357724	72,100	-
[2970]	26/02/20	1,231	1,235	1,220	1,230	+4	+0.326264	35,300	-
[2970]	26/02/19	1,247	1,247	1,222	1,226	-5	-0.406174	40,900	-
[2970]	26/02/18	1,250	1,260	1,226	1,231	-18	-1.441153	91,600	-
[2970]	26/02/17	1,259	1,274	1,206	1,249	+230	+22.571148	309,600	-
[2970]	26/02/16	1,019	1,019	1,019	1,019	+150	+17.26122	13,600	-
[2970]	26/02/13	855	905	854	869	+29	+3.452381	35,300	-
[2970]	26/02/12	832	855	816	840	+8	+0.961538	13,800	-
[2970]	26/02/10	805	850	805	832	+24	+2.970297	15,800	-
[2970]	26/02/09	805	819	805	808	+6	+0.74813	2,100	-
[2970]	26/02/06	800	803	792	802	+3	+0.375469	2,000	-
[2970]	26/02/05	793	807	790	799	+4	+0.503145	3,200	-
[2970]	26/02/04	821	821	793	795	-25	-3.04878	3,700	-
[2970]	26/02/03	810	820	783	820	+14	+1.736973	6,600	-
[2970]	26/02/02	842	842	805	806	-21	-2.539299	4,700	-
[2970]	26/01/30	798	827	798	827	+19	+2.351485	12,000	-
[2970]	26/01/29	803	820	803	808	+15	+1.891551	2,800	-
[2970]	26/01/28	796	797	785	793	-14	-1.73482	6,200	-
[2970]	26/01/27	808	814	795	807	-2	-0.247219	8,200	-
[2970]	26/01/26	810	815	805	809	-13	-1.581509	11,000	-
[2970]	26/01/23	825	837	820	822	-3	-0.363636	5,700	-
[2970]	26/01/22	828	828	820	825	-3	-0.362319	3,100	-
[2970]	26/01/21	828	828	818	828	+1	+0.120919	3,200	-
[2970]	26/01/20	838	839	827	827	-5	-0.600962	1,100	-
[2970]	26/01/19	826	832	822	832	+5	+0.604595	2,700	-
[2970]	26/01/16	838	838	822	827	-7	-0.839329	10,500	-
[2970]	26/01/15	825	834	825	834	+7	+0.846433	1,700	-
[2970]	26/01/14	838	839	827	827	-4	-0.481348	6,500	-
[2970]	26/01/13	842	846	830	831	-1	-0.120192	5,800	-
[2970]	26/01/09	845	850	830	832	-4	-0.478469	8,300	-
[2970]	26/01/08	839	839	836	836	-6	-0.712589	600	-
[2970]	26/01/07	835	842	830	842	+5	+0.597372	6,000	-
[2970]	26/01/06	804	847	804	837	+18	+2.197802	9,800	-
[2970]	26/01/05	851	852	811	819	-18	-2.150538	15,400	-
[2970]	25/12/30	856	856	833	837	-19	-2.219626	21,600	-
[2970]	25/12/29	872	880	856	856	-1	-0.116686	4,700	-
[2970]	25/12/26	860	866	857	857	-3	-0.348837	3,300	-
[2970]	25/12/25	863	868	860	860	-3	-0.347625	6,900	-
[2970]	25/12/24	870	870	862	863	+1	+0.116009	5,500	-
[2970]	25/12/23	865	883	861	862	+1	+0.116144	9,700	-
[2970]	25/12/22	899	899	858	861	-24	-2.711864	9,400	-
[2970]	25/12/19	894	894	876	885	-9	-1.006711	15,600	-
[2970]	25/12/18	843	979	843	894	+60	+7.194245	63,200	-
[2970]	25/12/17	830	847	820	834	+2	+0.240385	47,300	-
[2970]	25/12/16	851	851	825	832	-18	-2.117647	33,600	-
[2970]	25/12/15	828	850	824	850	+12	+1.431981	6,100	-
[2970]	25/12/12	841	850	820	838	+6	+0.721154	36,900	-
[2970]	25/12/11	866	870	823	832	-34	-3.926097	19,300	-
[2970]	25/12/10	877	888	865	866	-11	-1.254276	6,400	-
[2970]	25/12/09	900	900	876	877	-11	-1.238739	6,500	-
[2970]	25/12/08	879	895	879	888	-6	-0.671141	3,900	-
[2970]	25/12/05	862	895	853	894	+32	+3.712297	41,900	-
[2970]	25/12/04	870	872	850	862	-13	-1.485714	61,200	-
[2970]	25/12/03	902	916	872	875	-32	-3.528115	14,400	-
[2970]	25/12/02	900	915	889	907	+15	+1.681614	39,000	-
[2970]	25/12/01	901	902	892	892	-12	-1.327434	31,600	-
[2970]	25/11/28	920	920	898	904	-14	-1.525054	8,400	-
[2970]	25/11/27	910	918	895	918	+19	+2.113459	22,800	-
[2970]	25/11/26	909	914	899	899	-10	-1.10011	5,900	-
[2970]	25/11/25	927	930	893	909	-20	-2.152853	16,500	-
[2970]	25/11/21	934	960	926	929	-35	-3.630705	13,700	-
[2970]	25/11/20	935	972	935	964	+32	+3.433476	14,600	-
[2970]	25/11/19	894	934	893	932	+34	+3.786192	16,600	-
[2970]	25/11/18	936	936	889	898	-38	-4.059829	35,500	-
[2970]	25/11/17	986	986	912	936	-41	-4.19652	36,700	-
[2970]	25/11/14	1,030	1,030	971	977	-55	-5.329457	59,800	-
[2970]	25/11/13	1,027	1,048	1,015	1,032	+12	+1.176471	28,100	-
[2970]	25/11/12	1,074	1,087	1,002	1,020	-84	-7.608696	47,100	-
[2970]	25/11/11	1,181	1,190	1,044	1,104	-106	-8.760331	115,800	-
[2970]	25/11/10	1,180	1,242	1,180	1,210	+41	+3.507271	43,400	-
[2970]	25/11/07	1,208	1,208	1,150	1,169	-41	-3.38843	12,700	-
[2970]	25/11/06	1,205	1,225	1,189	1,210	+2	+0.165563	21,000	-
[2970]	25/11/05	1,230	1,230	1,187	1,208	-22	-1.788618	27,700	-
[2970]	25/11/04	1,189	1,251	1,165	1,230	+57	+4.859335	29,000	-
[2970]	25/10/31	1,187	1,187	1,160	1,173	-14	-1.179444	5,800	-
[2970]	25/10/30	1,186	1,192	1,163	1,187	+27	+2.327586	8,200	-
[2970]	25/10/29	1,192	1,195	1,142	1,160	-10	-0.854701	11,300	-
[2970]	25/10/28	1,122	1,178	1,122	1,170	+50	+4.464286	4,700	-
[2970]	25/10/27	1,132	1,147	1,113	1,120	-2	-0.178253	10,000	-
[2970]	25/10/24	1,126	1,132	1,100	1,122	-3	-0.266667	6,600	-
[2970]	25/10/23	1,133	1,133	1,099	1,125	-17	-1.488616	14,400	-
[2970]	25/10/22	1,117	1,146	1,116	1,142	+19	+1.691897	9,400	-
[2970]	25/10/21	1,168	1,168	1,114	1,123	-45	-3.85274	15,500	-
[2970]	25/10/20	1,158	1,181	1,100	1,168	+9	+0.776531	37,200	-
[2970]	25/10/17	1,209	1,210	1,125	1,159	-50	-4.135649	27,300	-
[2970]	25/10/16	1,215	1,219	1,138	1,209	+24	+2.025316	35,200	-
[2970]	25/10/15	1,101	1,185	1,101	1,185	+64	+5.709188	33,500	-
[2970]	25/10/14	1,001	1,267	1,001	1,121	+118	+11.764706	91,200	-
[2970]	25/10/10	1,021	1,025	1,000	1,003	+3	+0.3	5,700	-
[2970]	25/10/09	998	1,020	998	1,000	-8	-0.793651	2,500	-
[2970]	25/10/08	1,025	1,029	1,000	1,008	-6	-0.591716	9,300	-
[2970]	25/10/07	997	1,030	994	1,014	+17	+1.705115	16,800	-
[2970]	25/10/06	1,000	1,014	982	997	+26	+2.677652	16,500	-
[2970]	25/10/03	921	1,045	921	971	+46	+4.972973	19,400	-
[2970]	25/10/02	960	990	922	925	-10	-1.069519	12,800	-
[2970]	25/10/01	1,002	1,002	901	935	-75	-7.425743	42,200	-
[2970]	25/09/30	1,069	1,069	1,010	1,010	-32	-3.071017	14,500	-
[2970]	25/09/29	1,084	1,084	1,015	1,042	-11	-1.044634	10,300	-
[2970]	25/09/26	1,025	1,053	993	1,053	+11	+1.055662	20,000	-
[2970]	25/09/25	1,037	1,072	1,037	1,042	+20	+1.956947	50,000	-
[2970]	25/09/24	961	1,022	961	1,022	+61	+6.347555	46,400	-
[2970]	25/09/22	935	961	935	961	+26	+2.780749	25,600	-
[2970]	25/09/19	932	940	923	935	+5	+0.537634	23,600	-
[2970]	25/09/18	946	946	922	930	-11	-1.168969	30,800	-
[2970]	25/09/17	948	948	913	941	-4	-0.42328	8,800	-
[2970]	25/09/16	956	956	918	945	-15	-1.5625	26,800	-
[2970]	25/09/12	961	965	937	960	+87	+9.965636	65,600	-
[2970]	25/09/11	898	908	873	873	-25	-2.783964	11,200	-
[2970]	25/09/10	898	900	893	898	+1	+0.111483	3,600	-
[2970]	25/09/09	898	898	895	897	-1	-0.111359	5,600	-
[2970]	25/09/08	882	900	878	898	+6	+0.672646	7,600	-
[2970]	25/09/05	895	900	890	892	+5	+0.563698	26,000	-