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
[2980]	26/10/29	2,268	2,284	2,200	2,213	+13.0	+0.59	309,400	35,657,969,664
[2980]	26/10/28	2,210	2,240	2,195	2,200	+14.0	+0.64	166,200	35,448,504,320
[2980]	26/10/27	2,251	2,251	2,180	2,186	-59.0	-2.63	274,400	35,222,921,216
[2980]	26/10/26	2,268	2,299	2,238	2,245	-21.0	-0.93	151,400	36,173,586,432
[2980]	26/10/23	2,277	2,293	2,185	2,266	-31.0	-1.35	382,600	36,511,956,992
[2980]	26/10/22	2,309	2,347	2,295	2,297	-7.0	-0.30	119,400	37,011,460,096
[2980]	26/10/21	2,329	2,348	2,300	2,304	+17.0	+0.74	132,200	37,124,251,648
[2980]	26/10/20	2,344	2,350	2,287	2,287	-58.0	-2.47	172,700	36,850,331,648
[2980]	26/10/19	2,341	2,360	2,322	2,345	-41.0	-1.72	183,800	37,784,883,200
[2980]	26/10/16	2,332	2,397	2,331	2,386	+87.0	+3.78	197,600	38,445,514,752
[2980]	26/10/15	2,340	2,351	2,287	2,299	-64.0	-2.71	180,800	37,043,687,424
[2980]	26/10/14	2,361	2,390	2,336	2,363	+2.0	+0.08	128,200	38,074,916,864
[2980]	26/10/13	2,361	2,393	2,346	2,361	-23.0	-0.96	167,400	38,042,689,536
[2980]	26/10/09	2,278	2,385	2,272	2,384	+96.0	+4.20	273,700	38,413,287,424
[2980]	26/10/08	2,290	2,292	2,241	2,288	-9.0	-0.39	197,100	36,866,445,312
[2980]	26/10/07	2,331	2,357	2,294	2,297	-40.0	-1.71	132,900	37,011,460,096
[2980]	26/10/06	2,328	2,356	2,320	2,337	+34.0	+1.48	154,400	37,655,977,984
[2980]	26/10/05	2,342	2,349	2,289	2,303	-32.0	-1.37	215,700	37,108,137,984
[2980]	26/10/02	2,319	2,348	2,319	2,335	+2.0	+0.09	154,300	37,623,750,656
[2980]	26/10/01	2,283	2,341	2,281	2,333	+35.0	+1.52	175,600	37,591,527,424
[2980]	26/09/30	2,313	2,314	2,282	2,298	+1.0	+0.04	142,000	37,027,573,760
[2980]	26/09/29	2,317	2,320	2,288	2,297	-9.0	-0.39	218,900	37,011,460,096
[2980]	26/09/28	2,314	2,334	2,301	2,306	-4.0	-0.17	109,000	37,156,474,880
[2980]	26/09/25	2,330	2,347	2,305	2,310	-20.0	-0.86	123,100	37,220,929,536
[2980]	26/09/24	2,349	2,380	2,326	2,330	-21.0	-0.89	264,200	37,543,186,432
[2980]	26/09/18	2,350	2,372	2,330	2,351	+21.0	+0.90	228,700	37,881,561,088
[2980]	26/09/17	2,314	2,340	2,309	2,330	+16.0	+0.69	113,300	37,543,186,432
[2980]	26/09/16	2,300	2,316	2,279	2,314	+14.0	+0.61	123,500	37,285,380,096
[2980]	26/09/15	2,308	2,328	2,296	2,300	+31.0	+1.37	212,200	37,059,796,992
[2980]	26/09/14	2,219	2,271	2,208	2,269	+50.0	+2.25	142,600	36,560,297,984
[2980]	26/09/11	2,224	2,233	2,199	2,219	-49.0	-2.16	311,300	35,754,647,552
[2980]	26/09/10	2,290	2,302	2,253	2,268	-45.0	-1.95	347,500	36,544,184,320
[2980]	26/09/09	2,312	2,337	2,292	2,313	-24.0	-1.03	258,000	37,269,266,432
[2980]	26/09/08	2,357	2,383	2,332	2,337	-20.0	-0.85	214,500	37,655,977,984
[2980]	26/09/07	2,424	2,455	2,357	2,357	-74.0	-3.04	277,000	37,978,238,976
[2980]	26/09/04	2,360	2,433	2,345	2,431	+110.0	+4.74	308,700	39,170,596,864
[2980]	26/09/03	2,372	2,379	2,317	2,321	-54.0	-2.27	429,000	37,398,171,648
[2980]	26/09/02	2,420	2,438	2,373	2,375	-84.0	-3.42	344,200	38,268,268,544
[2980]	26/09/01	2,500	2,510	2,448	2,459	-53.0	-2.11	293,800	39,621,758,976
[2980]	26/08/31	2,499	2,530	2,481	2,512	+12.0	+0.48	241,000	40,475,746,304
[2980]	26/08/28	2,498	2,573	2,496	2,500	+39.0	+1.58	328,700	40,282,390,528
[2980]	26/08/27	2,431	2,498	2,414	2,461	+51.0	+2.12	283,200	39,653,986,304
[2980]	26/08/26	2,447	2,472	2,399	2,410	-4.0	-0.17	249,500	38,832,222,208
[2980]	26/08/25	2,454	2,470	2,410	2,414	-39.0	-1.59	173,400	38,896,676,864
[2980]	26/08/24	2,427	2,478	2,427	2,453	+50.0	+2.08	183,200	39,525,081,088
[2980]	26/08/21	2,420	2,420	2,369	2,403	-17.0	-0.70	260,300	38,719,434,752
[2980]	26/08/20	2,400	2,438	2,384	2,420	+41.0	+1.72	259,100	38,993,354,752
[2980]	26/08/19	2,484	2,484	2,361	2,379	-139.0	-5.52	583,400	38,332,723,200
[2980]	26/08/18	2,507	2,579	2,498	2,518	-17.0	-0.67	293,100	40,572,424,192
[2980]	26/08/17	2,561	2,585	2,517	2,535	-62.0	-2.39	324,700	40,846,344,192
[2980]	26/08/14	2,547	2,626	2,507	2,597	+79.0	+3.14	339,400	41,845,346,304
[2980]	26/08/13	2,559	2,579	2,516	2,518	-70.0	-2.70	270,400	40,572,424,192
[2980]	26/08/12	2,555	2,637	2,543	2,588	+20.0	+0.78	322,800	41,700,331,520
[2980]	26/08/10	2,535	2,611	2,525	2,568	+67.0	+2.68	429,700	41,378,070,528
[2980]	26/08/07	2,549	2,549	2,458	2,501	-44.0	-1.73	415,900	40,298,504,192
[2980]	26/08/06	2,727	2,746	2,496	2,545	-229.0	-8.26	995,000	41,007,472,640
[2980]	26/08/05	2,715	2,818	2,693	2,774	+74.0	+2.74	326,400	44,697,341,952
[2980]	26/08/04	2,673	2,775	2,668	2,700	+22.0	+0.82	334,000	43,504,979,968
[2980]	26/08/03	2,708	2,727	2,633	2,678	-51.0	-1.87	305,000	43,150,495,744
[2980]	26/07/31	2,618	2,767	2,591	2,729	+82.0	+3.10	418,600	43,972,255,744
[2980]	26/07/30	2,554	2,650	2,554	2,647	+51.0	+1.96	260,000	42,650,992,640
[2980]	26/07/29	2,604	2,632	2,552	2,596	+42.0	+1.64	216,600	41,829,232,640
[2980]	26/07/28	2,608	2,616	2,538	2,554	-52.0	-2.00	162,900	41,152,491,520
[2980]	26/07/27	2,568	2,615	2,564	2,606	+88.0	+3.49	372,400	41,990,365,184
[2980]	26/07/24	2,550	2,550	2,496	2,518	-38.0	-1.49	187,100	40,572,424,192
[2980]	26/07/23	2,512	2,570	2,506	2,556	+25.0	+0.99	181,600	41,184,714,752
[2980]	26/07/22	2,576	2,621	2,531	2,531	-37.0	-1.44	414,500	40,781,893,632
[2980]	26/07/21	2,519	2,579	2,506	2,568	+72.0	+2.88	350,800	41,378,070,528
[2980]	26/07/17	2,548	2,567	2,453	2,496	-72	-2.80	285,200	-
[2980]	26/07/16	2,600	2,652	2,558	2,568	-69	-2.62	220,900	-
[2980]	26/07/15	2,580	2,645	2,564	2,637	+65	+2.53	260,200	-
[2980]	26/07/14	2,567	2,577	2,540	2,572	+43	+1.70	281,200	-
[2980]	26/07/13	2,526	2,595	2,511	2,529	+3	+0.12	196,000	-
[2980]	26/07/10	2,511	2,545	2,485	2,526	+13	+0.52	334,400	-
[2980]	26/07/09	2,504	2,540	2,436	2,513	-22	-0.87	378,600	-
[2980]	26/07/08	2,609	2,610	2,510	2,535	-74	-2.84	352,000	-
[2980]	26/07/07	2,620	2,647	2,602	2,609	-33	-1.25	180,200	-
[2980]	26/07/06	2,619	2,740	2,610	2,642	+32	+1.23	303,700	-
[2980]	26/07/03	2,526	2,634	2,520	2,610	+95	+3.78	390,800	-
[2980]	26/07/02	2,436	2,518	2,420	2,515	+129	+5.41	376,400	-
[2980]	26/07/01	2,319	2,420	2,311	2,386	+23	+0.97	410,400	-
[2980]	26/06/30	2,390	2,416	2,351	2,363	-24	-1.01	370,000	-
[2980]	26/06/29	2,409	2,430	2,315	2,387	+78	+3.38	511,900	-
[2980]	26/06/26	2,333	2,336	2,278	2,309	-51	-2.16	302,800	-
[2980]	26/06/25	2,379	2,389	2,324	2,360	+27	+1.16	208,600	-
[2980]	26/06/24	2,428	2,454	2,323	2,333	-78	-3.24	451,700	-
[2980]	26/06/23	2,469	2,470	2,406	2,411	-58	-2.35	257,100	-
[2980]	26/06/22	2,472	2,497	2,436	2,469	+40	+1.65	222,100	-
[2980]	26/06/19	2,434	2,437	2,388	2,429	-22	-0.90	357,300	-
[2980]	26/06/18	2,512	2,559	2,447	2,451	-111	-4.33	350,700	-
[2980]	26/06/17	2,428	2,626	2,427	2,562	+137	+5.65	478,100	-
[2980]	26/06/16	2,494	2,529	2,425	2,425	-37	-1.50	718,900	-
[2980]	26/06/15	2,386	2,488	2,385	2,462	+76	+3.19	729,100	-
[2980]	26/06/12	2,431	2,441	2,359	2,386	-45	-1.85	603,600	-
[2980]	26/06/11	2,484	2,488	2,422	2,431	-101	-3.99	439,000	-
[2980]	26/06/10	2,665	2,667	2,515	2,532	-105	-3.98	399,400	-
[2980]	26/06/09	2,633	2,706	2,578	2,637	+54	+2.09	460,900	-
[2980]	26/06/08	2,601	2,665	2,560	2,583	-44	-1.67	475,500	-
[2980]	26/06/05	2,517	2,639	2,517	2,627	+153	+6.18	412,800	-
[2980]	26/06/04	2,535	2,557	2,466	2,474	-61	-2.41	371,200	-
[2980]	26/06/03	2,570	2,570	2,460	2,535	-85	-3.24	472,500	-
[2980]	26/06/02	2,513	2,622	2,462	2,620	+157	+6.37	929,400	-
[2980]	26/06/01	2,451	2,524	2,403	2,463	+62	+2.58	606,300	-
[2980]	26/05/29	2,450	2,500	2,401	2,401	-44	-1.80	786,200	-
[2980]	26/05/28	2,522	2,536	2,416	2,445	-114	-4.45	757,200	-
[2980]	26/05/27	2,580	2,594	2,507	2,559	-51	-1.95	678,600	-
[2980]	26/05/26	2,623	2,640	2,565	2,610	+30	+1.16	445,900	-
[2980]	26/05/25	2,718	2,725	2,574	2,580	-38	-1.45	694,400	-
[2980]	26/05/22	2,593	2,714	2,588	2,618	+60.0	+2.35	610,700	-
[2980]	26/05/21	2,568	2,584	2,494	2,558	+40.0	+1.59	510,500	-
[2980]	26/05/20	2,635	2,641	2,495	2,518	-114.0	-4.33	952,000	-
[2980]	26/05/19	2,740	2,753	2,576	2,632	-94.0	-3.45	980,400	-
[2980]	26/05/18	2,792	2,810	2,658	2,726	+20.0	+0.74	1,024,100	-
[2980]	26/05/15	2,895	2,950	2,681	2,706	-519.0	-16.09	2,429,800	-
[2980]	26/05/14	3,225	3,225	3,225	3,225	-700.0	-17.83	95,200	-
[2980]	26/05/13	3,860	3,945	3,820	3,925	+60.0	+1.55	341,900	-
[2980]	26/05/12	4,060	4,080	3,760	3,865	-195.0	-4.80	479,100	-
[2980]	26/05/11	4,030	4,150	3,980	4,060	+45.0	+1.12	360,300	-
[2980]	26/05/08	3,850	4,025	3,795	4,015	+215.0	+5.66	514,500	-
[2980]	26/05/07	3,700	3,845	3,675	3,800	+150.0	+4.11	491,600	-
[2980]	26/05/01	3,525	3,690	3,525	3,650	+90.0	+2.53	307,700	-
[2980]	26/04/30	3,530	3,590	3,475	3,560	-5.0	-0.14	221,000	-
[2980]	26/04/28	3,540	3,595	3,505	3,565	+165.0	+4.85	476,800	-
[2980]	26/04/27	3,460	3,545	3,375	3,400	+150	+4.62	666,400	-
[2980]	26/04/24	3,340	3,395	3,235	3,250	-130	-3.85	302,200	-
[2980]	26/04/23	3,350	3,430	3,330	3,380	+40	+1.20	284,000	-
[2980]	26/04/22	3,610	3,630	3,320	3,340	-340	-9.24	462,200	-
[2980]	26/04/21	3,750	3,825	3,670	3,680	-20	-0.54	194,200	-
[2980]	26/04/20	3,740	3,740	3,615	3,700	-15	-0.40	186,800	-
[2980]	26/04/17	3,685	3,775	3,680	3,715	+30	+0.81	220,100	-
[2980]	26/04/16	3,730	3,835	3,675	3,685	+25	+0.68	335,100	-
[2980]	26/04/15	3,455	3,680	3,450	3,660	+220	+6.40	413,300	-
[2980]	26/04/14	3,385	3,460	3,365	3,440	+125	+3.77	416,600	-
[2980]	26/04/13	3,305	3,345	3,270	3,315	-15	-0.45	257,300	-
[2980]	26/04/10	3,370	3,395	3,315	3,330	-50	-1.48	464,400	-
[2980]	26/04/09	3,530	3,535	3,350	3,380	-130	-3.70	387,400	-
[2980]	26/04/08	3,400	3,530	3,380	3,510	+160	+4.78	577,200	-
[2980]	26/04/07	3,350	3,415	3,320	3,350	+40	+1.21	406,900	-
[2980]	26/04/06	3,215	3,340	3,200	3,310	+85	+2.64	309,900	-
[2980]	26/04/03	3,105	3,250	3,100	3,225	+115	+3.70	378,300	-
[2980]	26/04/02	3,050	3,165	3,035	3,110	+80	+2.64	393,200	-
[2980]	26/04/01	2,897	3,040	2,867	3,030	+183	+6.43	580,400	-
[2980]	26/03/31	2,830	2,915	2,787	2,847	+67	+2.41	365,700	-
[2980]	26/03/30	2,733	2,798	2,727	2,780	-102	-3.54	453,600	-
[2980]	26/03/27	2,702	2,882	2,699	2,882	+150	+5.49	394,500	-
[2980]	26/03/26	2,700	2,753	2,693	2,732	+21	+0.77	201,100	-
[2980]	26/03/25	2,635	2,718	2,621	2,711	+76	+2.88	274,000	-
[2980]	26/03/24	2,600	2,642	2,581	2,635	+100	+3.94	201,400	-
[2980]	26/03/23	2,563	2,589	2,508	2,535	-128	-4.81	369,000	-
[2980]	26/03/19	2,649	2,705	2,635	2,663	-53	-1.95	202,100	-
[2980]	26/03/18	2,676	2,719	2,659	2,716	+32	+1.19	159,700	-
[2980]	26/03/17	2,724	2,733	2,664	2,684	+10	+0.37	149,800	-
[2980]	26/03/16	2,690	2,718	2,652	2,674	-41	-1.51	164,400	-
[2980]	26/03/13	2,700	2,765	2,700	2,715	-4	-0.15	130,300	-
[2980]	26/03/12	2,709	2,750	2,685	2,719	-30	-1.09	264,400	-
[2980]	26/03/11	2,784	2,809	2,744	2,749	-29	-1.04	229,500	-
[2980]	26/03/10	2,767	2,795	2,710	2,778	+25	+0.91	229,300	-
[2980]	26/03/09	2,695	2,758	2,644	2,753	-92	-3.23	377,400	-
[2980]	26/03/06	2,713	2,888	2,708	2,845	+137	+5.06	428,600	-
[2980]	26/03/05	2,759	2,793	2,700	2,708	+71	+2.69	242,000	-
[2980]	26/03/04	2,711	2,757	2,573	2,637	-114	-4.14	511,400	-
[2980]	26/03/03	2,860	2,880	2,751	2,751	-129	-4.48	378,700	-
[2980]	26/03/02	2,876	2,949	2,860	2,880	-40	-1.37	378,500	-
[2980]	26/02/27	2,872	3,010	2,866	2,920	+98	+3.47	540,900	-
[2980]	26/02/26	2,680	2,886	2,668	2,822	+147	+5.50	455,400	-
[2980]	26/02/25	2,650	2,787	2,639	2,675	+66	+2.53	398,700	-
[2980]	26/02/24	2,715	2,715	2,602	2,609	-180	-6.45	497,700	-
[2980]	26/02/20	2,812	2,851	2,760	2,789	+1	+0.04	438,800	-
[2980]	26/02/19	2,792	2,813	2,735	2,788	-25	-0.89	423,900	-
[2980]	26/02/18	2,727	2,854	2,703	2,813	+186	+7.08	955,100	-
[2980]	26/02/17	2,656	2,665	2,594	2,627	-55	-2.05	529,500	-
[2980]	26/02/16	2,705	2,719	2,620	2,682	-73	-2.65	1,004,100	-
[2980]	26/02/13	3,080	3,110	2,708	2,755	-325	-10.55	1,395,100	-
[2980]	26/02/12	2,976	3,080	2,925	3,080	+504	+19.57	855,700	-
[2980]	26/02/10	2,500	2,599	2,474	2,576	+104	+4.21	556,700	-
[2980]	26/02/09	2,500	2,512	2,430	2,472	+22	+0.90	543,700	-
[2980]	26/02/06	2,573	2,573	2,418	2,450	-160	-6.13	834,200	-
[2980]	26/02/05	2,553	2,658	2,512	2,610	+7	+0.27	561,700	-
[2980]	26/02/04	2,815	2,815	2,594	2,603	-237	-8.35	1,035,400	-
[2980]	26/02/03	2,900	2,901	2,820	2,840	-49	-1.70	384,800	-
[2980]	26/02/02	2,958	2,968	2,880	2,889	-61	-2.07	222,500	-
[2980]	26/01/30	2,927	2,977	2,881	2,950	+19	+0.65	235,800	-
[2980]	26/01/29	2,900	2,931	2,842	2,931	-1	-0.03	251,900	-
[2980]	26/01/28	2,973	2,984	2,926	2,932	-39	-1.31	148,200	-
[2980]	26/01/27	3,000	3,015	2,966	2,971	-29	-0.97	168,900	-
[2980]	26/01/26	3,055	3,060	2,991	3,000	-30	-0.99	160,400	-
[2980]	26/01/23	3,095	3,100	3,030	3,030	-75	-2.42	170,600	-
[2980]	26/01/22	3,145	3,185	3,090	3,105	-40	-1.27	158,500	-
[2980]	26/01/21	3,220	3,220	3,110	3,145	-100	-3.08	208,100	-
[2980]	26/01/20	3,200	3,300	3,175	3,245	+50	+1.56	170,100	-
[2980]	26/01/19	3,250	3,250	3,180	3,195	-95	-2.89	151,000	-
[2980]	26/01/16	3,325	3,355	3,235	3,290	-30	-0.90	122,600	-
[2980]	26/01/15	3,260	3,320	3,235	3,320	+15	+0.45	111,200	-
[2980]	26/01/14	3,315	3,345	3,280	3,305	+5	+0.15	120,300	-
[2980]	26/01/13	3,310	3,350	3,270	3,300	+30	+0.92	141,700	-
[2980]	26/01/09	3,260	3,305	3,255	3,270	-30	-0.91	152,600	-
[2980]	26/01/08	3,310	3,350	3,285	3,300	0	0.00	186,500	-
[2980]	26/01/07	3,340	3,340	3,240	3,300	-60	-1.79	161,500	-
[2980]	26/01/06	3,300	3,405	3,295	3,360	+95	+2.91	157,300	-
[2980]	26/01/05	3,355	3,370	3,240	3,265	-80	-2.39	235,700	-
[2980]	25/12/30	3,355	3,360	3,285	3,345	-35	-1.04	109,500	-
[2980]	25/12/29	3,385	3,415	3,335	3,380	+10	+0.30	149,100	-
[2980]	25/12/26	3,460	3,465	3,335	3,370	-75	-2.18	132,600	-
[2980]	25/12/25	3,360	3,475	3,350	3,445	+85	+2.53	139,000	-
[2980]	25/12/24	3,300	3,400	3,290	3,360	+40	+1.20	76,600	-
[2980]	25/12/23	3,300	3,365	3,295	3,320	-40	-1.19	105,900	-
[2980]	25/12/22	3,450	3,465	3,315	3,360	-35	-1.03	140,600	-
[2980]	25/12/19	3,305	3,440	3,305	3,395	+75	+2.26	116,800	-
[2980]	25/12/18	3,275	3,375	3,270	3,320	+35	+1.07	93,900	-
[2980]	25/12/17	3,400	3,415	3,255	3,285	-75	-2.23	119,100	-
[2980]	25/12/16	3,490	3,490	3,310	3,360	-140	-4.00	169,200	-
[2980]	25/12/15	3,350	3,510	3,345	3,500	+155	+4.63	193,400	-
[2980]	25/12/12	3,335	3,415	3,320	3,345	+40	+1.21	142,800	-
[2980]	25/12/11	3,290	3,365	3,245	3,305	+110	+3.44	226,800	-
[2980]	25/12/10	3,225	3,260	3,165	3,195	-30	-0.93	209,700	-
[2980]	25/12/09	3,360	3,390	3,220	3,225	-175	-5.15	192,200	-
[2980]	25/12/08	3,340	3,415	3,330	3,400	+40	+1.19	133,400	-
[2980]	25/12/05	3,315	3,425	3,315	3,360	+10	+0.30	140,200	-
[2980]	25/12/04	3,345	3,410	3,340	3,350	-40	-1.18	132,100	-
[2980]	25/12/03	3,330	3,395	3,325	3,390	+75	+2.26	184,600	-
[2980]	25/12/02	3,410	3,415	3,250	3,315	-45	-1.34	222,000	-
[2980]	25/12/01	3,500	3,515	3,355	3,360	-145	-4.14	273,800	-
[2980]	25/11/28	3,425	3,520	3,405	3,505	+100	+2.94	226,800	-
[2980]	25/11/27	3,420	3,470	3,345	3,405	-65	-1.87	265,400	-
[2980]	25/11/26	3,350	3,500	3,315	3,470	+175	+5.31	451,900	-
[2980]	25/11/25	3,190	3,320	3,150	3,295	+175	+5.61	398,000	-
[2980]	25/11/21	2,974	3,135	2,974	3,120	+127	+4.24	239,000	-
[2980]	25/11/20	3,025	3,025	2,977	2,993	+5	+0.17	122,100	-
[2980]	25/11/19	3,005	3,050	2,946	2,988	-17	-0.57	207,000	-
[2980]	25/11/18	2,964	3,030	2,950	3,005	+16	+0.54	220,700	-
[2980]	25/11/17	3,030	3,035	2,962	2,989	-41	-1.35	206,300	-
[2980]	25/11/14	3,035	3,100	2,987	3,030	-75	-2.42	250,300	-
[2980]	25/11/13	3,090	3,210	3,070	3,105	+15	+0.49	398,600	-
[2980]	25/11/12	2,977	3,100	2,920	3,090	+313	+11.27	719,800	-
[2980]	25/11/11	2,817	2,818	2,752	2,777	-41	-1.45	216,800	-
[2980]	25/11/10	2,759	2,838	2,754	2,818	+52	+1.88	188,900	-
[2980]	25/11/07	2,723	2,783	2,718	2,766	+66	+2.44	194,200	-
[2980]	25/11/06	2,757	2,769	2,700	2,700	-19	-0.70	144,000	-
[2980]	25/11/05	2,763	2,777	2,661	2,719	-59	-2.12	202,100	-
[2980]	25/11/04	2,789	2,806	2,753	2,778	-43	-1.52	183,900	-
[2980]	25/10/31	2,745	2,829	2,738	2,821	+98	+3.60	195,200	-
[2980]	25/10/30	2,750	2,787	2,718	2,723	-54	-1.94	513,400	-
[2980]	25/10/29	2,870	2,881	2,753	2,777	-104	-3.61	331,300	-
[2980]	25/10/28	2,912	2,935	2,871	2,881	-48	-1.64	185,400	-
[2980]	25/10/27	2,880	2,943	2,880	2,929	+56	+1.95	170,200	-
[2980]	25/10/24	2,888	2,894	2,864	2,873	-13	-0.45	219,700	-
[2980]	25/10/23	2,928	2,941	2,870	2,886	-56	-1.90	230,700	-
[2980]	25/10/22	2,953	2,991	2,938	2,942	0	0.00	216,100	-
[2980]	25/10/21	2,986	2,986	2,921	2,942	-17	-0.57	201,100	-
[2980]	25/10/20	2,970	3,010	2,943	2,959	+38	+1.30	212,500	-
[2980]	25/10/17	3,000	3,000	2,905	2,921	-109	-3.60	269,000	-
[2980]	25/10/16	3,055	3,080	3,000	3,030	+5	+0.17	93,300	-
[2980]	25/10/15	2,992	3,035	2,990	3,025	+20	+0.67	126,900	-
[2980]	25/10/14	3,055	3,065	2,974	3,005	-130	-4.15	254,500	-
[2980]	25/10/10	3,090	3,140	3,080	3,135	+35	+1.13	118,100	-
[2980]	25/10/09	3,135	3,170	3,070	3,100	-55	-1.74	164,100	-
[2980]	25/10/08	3,205	3,230	3,155	3,155	-50	-1.56	71,900	-
[2980]	25/10/07	3,220	3,240	3,155	3,205	-35	-1.08	126,200	-
[2980]	25/10/06	3,170	3,240	3,135	3,240	+160	+5.19	178,700	-
[2980]	25/10/03	3,050	3,130	3,050	3,080	+10	+0.33	134,900	-
[2980]	25/10/02	3,100	3,115	3,040	3,070	+15	+0.49	134,700	-
[2980]	25/10/01	3,205	3,205	3,045	3,055	-180	-5.56	227,700	-
[2980]	25/09/30	3,275	3,290	3,220	3,235	-15	-0.46	107,700	-
[2980]	25/09/29	3,355	3,355	3,250	3,250	-75	-2.26	126,000	-
[2980]	25/09/26	3,250	3,360	3,220	3,325	+90	+2.78	178,100	-
[2980]	25/09/25	3,290	3,300	3,210	3,235	-20	-0.61	128,600	-
[2980]	25/09/24	3,325	3,330	3,250	3,255	-90	-2.69	121,700	-
[2980]	25/09/22	3,340	3,385	3,335	3,345	+25	+0.75	101,500	-
[2980]	25/09/19	3,390	3,390	3,260	3,320	-10	-0.30	131,600	-
[2980]	25/09/18	3,285	3,350	3,280	3,330	+55	+1.68	88,600	-
[2980]	25/09/17	3,315	3,325	3,270	3,275	-30	-0.91	125,200	-
[2980]	25/09/16	3,315	3,335	3,260	3,305	-5	-0.15	97,900	-
[2980]	25/09/12	3,230	3,320	3,210	3,310	+95	+2.95	141,300	-
[2980]	25/09/11	3,285	3,285	3,200	3,215	-80	-2.43	190,300	-
[2980]	25/09/10	3,350	3,350	3,250	3,295	-60	-1.79	141,100	-
[2980]	25/09/09	3,400	3,405	3,320	3,355	-15	-0.45	153,400	-
[2980]	25/09/08	3,355	3,420	3,330	3,370	+155	+4.82	258,000	-
[2980]	25/09/05	3,190	3,235	3,185	3,215	+25	+0.78	73,400	-