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
[2981]	26/10/29	2,063	2,107	2,003	2,106	+17.0	+0.81	9,500	12,001,735,680
[2981]	26/10/28	2,095	2,095	2,060	2,089	+17.0	+0.82	3,000	11,904,856,064
[2981]	26/10/27	2,119	2,119	2,050	2,072	-51.0	-2.40	4,200	11,807,975,424
[2981]	26/10/26	2,132	2,132	2,075	2,123	-9.0	-0.42	1,500	12,098,616,320
[2981]	26/10/23	2,002	2,132	1,933	2,132	+99.0	+4.87	14,200	12,149,905,408
[2981]	26/10/22	2,200	2,200	2,018	2,033	-187.0	-8.42	10,000	11,585,721,344
[2981]	26/10/21	2,235	2,235	2,210	2,220	+19.0	+0.86	600	12,651,402,240
[2981]	26/10/20	2,255	2,257	2,180	2,201	-57.0	-2.52	6,100	12,543,124,480
[2981]	26/10/19	2,234	2,279	2,230	2,258	+24.0	+1.07	1,400	12,867,957,760
[2981]	26/10/16	2,227	2,266	2,226	2,234	+11.0	+0.49	1,400	12,731,186,176
[2981]	26/10/15	2,251	2,259	2,220	2,223	-37.0	-1.64	6,500	12,668,498,944
[2981]	26/10/14	2,261	2,261	2,250	2,260	-10.0	-0.44	2,000	12,879,355,904
[2981]	26/10/13	2,263	2,288	2,252	2,270	+5.0	+0.22	2,600	12,936,344,576
[2981]	26/10/09	2,261	2,286	2,260	2,265	+4.0	+0.18	1,300	12,907,849,728
[2981]	26/10/08	2,250	2,294	2,250	2,261	+1.0	+0.04	1,800	12,885,054,464
[2981]	26/10/07	2,288	2,300	2,260	2,260	-17.0	-0.75	4,100	12,879,355,904
[2981]	26/10/06	2,220	2,280	2,220	2,277	+67.0	+3.03	4,200	12,976,235,520
[2981]	26/10/05	2,206	2,230	2,200	2,210	+23.0	+1.05	3,800	12,594,414,592
[2981]	26/10/02	2,181	2,224	2,166	2,187	-37.0	-1.66	4,300	12,463,341,568
[2981]	26/10/01	2,255	2,255	2,177	2,224	-31.0	-1.37	6,300	12,674,197,504
[2981]	26/09/30	2,272	2,333	2,240	2,255	+13.0	+0.58	6,900	12,850,862,080
[2981]	26/09/29	2,297	2,323	2,236	2,242	-82.0	-3.53	5,200	12,776,776,704
[2981]	26/09/28	2,349	2,349	2,300	2,324	-46.0	-1.94	6,700	13,244,081,152
[2981]	26/09/25	2,374	2,374	2,300	2,370	+13.0	+0.55	4,900	13,506,227,200
[2981]	26/09/24	2,313	2,359	2,312	2,357	+37.0	+1.59	4,300	13,432,141,824
[2981]	26/09/18	2,298	2,334	2,298	2,320	+34.0	+1.49	4,400	13,221,285,888
[2981]	26/09/17	2,281	2,286	2,265	2,286	+6.0	+0.26	2,100	13,027,525,632
[2981]	26/09/16	2,260	2,286	2,260	2,280	+4.0	+0.18	1,600	12,993,332,224
[2981]	26/09/15	2,277	2,277	2,250	2,276	+7.0	+0.31	1,500	12,970,536,960
[2981]	26/09/14	2,261	2,269	2,241	2,269	+29.0	+1.29	3,800	12,930,644,992
[2981]	26/09/11	2,206	2,250	2,172	2,240	0	+0.00	5,400	12,765,379,584
[2981]	26/09/10	2,240	2,260	2,202	2,240	0	+0.00	2,400	12,765,379,584
[2981]	26/09/09	2,240	2,250	2,232	2,240	0	+0.00	5,700	12,765,379,584
[2981]	26/09/08	2,257	2,257	2,239	2,240	-17.0	-0.75	2,700	12,765,379,584
[2981]	26/09/07	2,215	2,261	2,213	2,257	+35.0	+1.58	4,000	12,862,259,200
[2981]	26/09/04	2,222	2,222	2,217	2,222	0	+0.00	1,600	12,662,800,384
[2981]	26/09/03	2,200	2,222	2,166	2,222	+22.0	+1.00	7,900	12,662,800,384
[2981]	26/09/02	2,190	2,202	2,182	2,200	+1.0	+0.05	3,800	12,537,425,920
[2981]	26/09/01	2,172	2,200	2,172	2,199	+11.0	+0.50	5,900	12,531,727,360
[2981]	26/08/31	2,170	2,188	2,170	2,188	+17.0	+0.78	3,100	12,469,040,128
[2981]	26/08/28	2,175	2,189	2,168	2,171	+1.0	+0.05	5,300	12,372,159,488
[2981]	26/08/27	2,180	2,180	2,152	2,170	0	+0.00	5,100	12,366,460,928
[2981]	26/08/26	2,162	2,170	2,162	2,170	+8.0	+0.37	1,700	12,366,460,928
[2981]	26/08/25	2,182	2,182	2,157	2,162	+2.0	+0.09	2,400	12,320,870,400
[2981]	26/08/24	2,160	2,190	2,150	2,160	+3.0	+0.14	6,000	12,309,473,280
[2981]	26/08/21	2,184	2,184	2,140	2,157	-2.0	-0.09	4,600	12,292,376,576
[2981]	26/08/20	2,152	2,185	2,152	2,159	-1.0	-0.05	11,100	12,303,773,696
[2981]	26/08/19	2,180	2,180	2,128	2,160	+7.0	+0.33	9,000	12,309,473,280
[2981]	26/08/18	2,190	2,194	2,137	2,153	-37.0	-1.69	15,100	12,269,581,312
[2981]	26/08/17	2,200	2,220	2,190	2,190	-12.0	-0.54	6,400	12,480,437,248
[2981]	26/08/14	2,186	2,221	2,167	2,202	+12.0	+0.55	10,100	12,548,824,064
[2981]	26/08/13	2,200	2,216	2,167	2,190	+55.0	+2.58	20,900	12,480,437,248
[2981]	26/08/12	2,102	2,150	2,084	2,135	+33.0	+1.57	11,800	12,167,002,112
[2981]	26/08/10	2,091	2,102	2,075	2,102	+7.0	+0.33	3,700	11,978,940,416
[2981]	26/08/07	2,089	2,095	2,075	2,095	+10.0	+0.48	3,100	11,939,048,448
[2981]	26/08/06	2,079	2,086	2,065	2,085	+6.0	+0.29	2,800	11,882,060,800
[2981]	26/08/05	2,060	2,086	2,060	2,079	+19.0	+0.92	1,800	11,847,867,392
[2981]	26/08/04	2,060	2,061	2,055	2,060	0	+0.00	2,400	11,739,589,632
[2981]	26/08/03	2,052	2,076	2,051	2,060	+8.0	+0.39	2,200	11,739,589,632
[2981]	26/07/31	2,053	2,073	2,050	2,052	-1.0	-0.05	4,000	11,693,999,104
[2981]	26/07/30	2,051	2,074	2,050	2,053	-19.0	-0.92	2,400	11,699,697,664
[2981]	26/07/29	2,037	2,076	2,022	2,072	+27.0	+1.32	5,000	11,807,975,424
[2981]	26/07/28	2,052	2,056	2,000	2,045	+1.0	+0.05	6,700	11,654,107,136
[2981]	26/07/27	2,020	2,059	2,020	2,044	+44.0	+2.20	2,400	11,648,408,576
[2981]	26/07/24	2,060	2,061	2,000	2,000	-56.0	-2.72	8,800	11,397,659,648
[2981]	26/07/23	2,068	2,068	2,055	2,056	-12.0	-0.58	1,200	11,716,794,368
[2981]	26/07/22	2,069	2,085	2,050	2,068	-17.0	-0.82	1,200	11,785,180,160
[2981]	26/07/21	2,045	2,085	2,022	2,085	+35.0	+1.71	1,700	11,882,060,800
[2981]	26/07/17	2,090	2,090	2,004	2,050	-41	-1.96	8,200	-
[2981]	26/07/16	2,090	2,091	2,083	2,091	+4	+0.19	900	-
[2981]	26/07/15	2,101	2,110	2,087	2,087	-16	-0.76	3,300	-
[2981]	26/07/14	2,102	2,103	2,077	2,103	+7	+0.33	1,800	-
[2981]	26/07/13	2,060	2,100	2,060	2,096	+37	+1.80	7,200	-
[2981]	26/07/10	2,047	2,060	2,012	2,059	+12	+0.59	4,100	-
[2981]	26/07/09	2,044	2,049	2,020	2,047	0	0.00	5,100	-
[2981]	26/07/08	2,070	2,070	2,041	2,047	-43	-2.06	6,100	-
[2981]	26/07/07	2,094	2,095	2,060	2,090	-1	-0.05	5,700	-
[2981]	26/07/06	2,040	2,092	2,035	2,091	+55	+2.70	9,500	-
[2981]	26/07/03	2,039	2,055	2,018	2,036	-4	-0.20	2,800	-
[2981]	26/07/02	2,021	2,047	2,021	2,040	+20	+0.99	2,800	-
[2981]	26/07/01	2,023	2,040	2,008	2,020	+37	+1.87	5,900	-
[2981]	26/06/30	1,968	2,008	1,968	1,983	+21	+1.07	4,900	-
[2981]	26/06/29	1,876	2,001	1,876	1,962	+6	+0.31	24,200	-
[2981]	26/06/26	1,999	1,999	1,932	1,956	-43	-2.15	9,400	-
[2981]	26/06/25	2,000	2,000	1,978	1,999	+1	+0.05	4,300	-
[2981]	26/06/24	1,980	2,001	1,960	1,998	+19	+0.96	5,400	-
[2981]	26/06/23	1,994	1,994	1,960	1,979	-15	-0.75	6,500	-
[2981]	26/06/22	1,936	1,995	1,936	1,994	+31	+1.58	3,100	-
[2981]	26/06/19	1,978	1,978	1,951	1,963	-9	-0.46	1,500	-
[2981]	26/06/18	1,914	1,981	1,901	1,972	+58	+3.03	4,200	-
[2981]	26/06/17	1,901	1,925	1,901	1,914	+8	+0.42	2,400	-
[2981]	26/06/16	1,909	1,917	1,900	1,906	+6	+0.32	5,400	-
[2981]	26/06/15	1,910	1,937	1,900	1,900	-10	-0.52	8,800	-
[2981]	26/06/12	1,932	1,956	1,910	1,910	-30	-1.55	4,000	-
[2981]	26/06/11	1,940	1,956	1,912	1,940	+2	+0.10	2,700	-
[2981]	26/06/10	1,940	1,940	1,920	1,938	-10	-0.51	1,600	-
[2981]	26/06/09	1,933	1,957	1,933	1,948	+33	+1.72	2,200	-
[2981]	26/06/08	1,963	1,963	1,907	1,915	-70	-3.53	8,900	-
[2981]	26/06/05	1,970	1,985	1,968	1,985	+15	+0.76	800	-
[2981]	26/06/04	1,998	1,999	1,956	1,970	-28	-1.40	2,600	-
[2981]	26/06/03	1,983	1,998	1,968	1,998	+55	+2.83	4,200	-
[2981]	26/06/02	1,961	1,974	1,931	1,943	-18	-0.92	6,600	-
[2981]	26/06/01	2,050	2,050	1,961	1,961	-87	-4.25	8,700	-
[2981]	26/05/29	1,964	2,048	1,960	2,048	+99	+5.08	19,900	-
[2981]	26/05/28	1,960	1,973	1,930	1,949	+1	+0.05	4,900	-
[2981]	26/05/27	1,909	1,948	1,891	1,948	+39	+2.04	5,400	-
[2981]	26/05/26	1,870	1,909	1,870	1,909	+30	+1.60	6,400	-
[2981]	26/05/25	1,912	1,912	1,879	1,879	+1	+0.05	9,300	-
[2981]	26/05/22	1,870	1,912	1,870	1,878	+12.0	+0.64	5,400	-
[2981]	26/05/21	1,895	1,896	1,864	1,866	+11.0	+0.59	6,600	-
[2981]	26/05/20	1,948	1,948	1,854	1,855	-63.0	-3.28	12,700	-
[2981]	26/05/19	1,913	1,998	1,910	1,918	+16.0	+0.84	14,200	-
[2981]	26/05/18	1,927	1,927	1,844	1,902	-20.0	-1.04	32,800	-
[2981]	26/05/15	1,995	2,005	1,888	1,922	-86.0	-4.28	30,100	-
[2981]	26/05/14	2,066	2,067	1,940	2,008	-62.0	-3.00	30,900	-
[2981]	26/05/13	2,129	2,129	2,041	2,070	-209.0	-9.17	38,900	-
[2981]	26/05/12	2,200	2,279	2,200	2,279	+80.0	+3.64	14,900	-
[2981]	26/05/11	2,176	2,199	2,163	2,199	+9.0	+0.41	4,300	-
[2981]	26/05/08	2,193	2,230	2,184	2,190	-21.0	-0.95	6,500	-
[2981]	26/05/07	2,234	2,234	2,200	2,211	+22.0	+1.01	5,300	-
[2981]	26/05/01	2,184	2,190	2,169	2,189	+26.0	+1.20	3,300	-
[2981]	26/04/30	2,227	2,227	2,163	2,163	-27.0	-1.23	4,700	-
[2981]	26/04/28	2,155	2,250	2,152	2,190	+13.0	+0.60	5,000	-
[2981]	26/04/27	2,121	2,177	2,115	2,177	+54	+2.54	10,600	-
[2981]	26/04/24	2,150	2,165	2,123	2,123	-36	-1.67	3,800	-
[2981]	26/04/23	2,176	2,195	2,145	2,159	-22	-1.01	5,700	-
[2981]	26/04/22	2,201	2,234	2,180	2,181	-53	-2.37	5,700	-
[2981]	26/04/21	2,139	2,258	2,126	2,234	+78	+3.62	13,900	-
[2981]	26/04/20	2,161	2,177	2,138	2,156	-5	-0.23	5,800	-
[2981]	26/04/17	2,113	2,166	2,113	2,161	+48	+2.27	4,000	-
[2981]	26/04/16	2,171	2,171	2,110	2,113	-49	-2.27	14,100	-
[2981]	26/04/15	2,175	2,178	2,141	2,162	+22	+1.03	6,100	-
[2981]	26/04/14	2,178	2,178	2,112	2,140	-59	-2.68	7,100	-
[2981]	26/04/13	2,235	2,235	2,120	2,199	-1	-0.05	14,300	-
[2981]	26/04/10	2,245	2,276	2,200	2,200	-53	-2.35	9,900	-
[2981]	26/04/09	2,275	2,275	2,253	2,253	-22	-0.97	3,900	-
[2981]	26/04/08	2,291	2,307	2,270	2,275	-18	-0.78	3,800	-
[2981]	26/04/07	2,252	2,293	2,252	2,293	+23	+1.01	1,900	-
[2981]	26/04/06	2,250	2,300	2,246	2,270	+70	+3.18	9,100	-
[2981]	26/04/03	2,204	2,258	2,200	2,200	-14	-0.63	10,300	-
[2981]	26/04/02	2,234	2,256	2,180	2,214	-11	-0.49	10,600	-
[2981]	26/04/01	2,197	2,239	2,193	2,225	+69	+3.20	6,400	-
[2981]	26/03/31	2,114	2,171	2,100	2,156	+36	+1.70	7,400	-
[2981]	26/03/30	2,100	2,136	2,073	2,120	-49	-2.26	12,500	-
[2981]	26/03/27	2,124	2,169	2,116	2,169	+52	+2.46	7,200	-
[2981]	26/03/26	2,100	2,150	2,085	2,117	-30	-1.40	8,500	-
[2981]	26/03/25	2,119	2,160	2,104	2,147	+57	+2.73	12,000	-
[2981]	26/03/24	2,130	2,130	2,076	2,090	+54	+2.65	8,700	-
[2981]	26/03/23	2,081	2,116	2,036	2,036	-145	-6.65	24,100	-
[2981]	26/03/19	2,266	2,266	2,173	2,181	-116	-5.05	12,600	-
[2981]	26/03/18	2,240	2,299	2,238	2,297	+84	+3.80	7,700	-
[2981]	26/03/17	2,231	2,237	2,210	2,213	-18	-0.81	5,800	-
[2981]	26/03/16	2,173	2,231	2,160	2,231	+29	+1.32	11,000	-
[2981]	26/03/13	2,174	2,215	2,174	2,202	-22	-0.99	12,800	-
[2981]	26/03/12	2,315	2,315	2,200	2,224	-95	-4.10	11,400	-
[2981]	26/03/11	2,259	2,319	2,259	2,319	+73	+3.25	8,900	-
[2981]	26/03/10	2,223	2,283	2,180	2,246	+66	+3.03	10,600	-
[2981]	26/03/09	2,146	2,180	2,121	2,180	-79	-3.50	16,400	-
[2981]	26/03/06	2,283	2,283	2,242	2,259	-24	-1.05	3,600	-
[2981]	26/03/05	2,279	2,295	2,230	2,283	+104	+4.77	9,600	-
[2981]	26/03/04	2,250	2,250	2,147	2,179	-91	-4.01	17,900	-
[2981]	26/03/03	2,331	2,339	2,270	2,270	-70	-2.99	17,600	-
[2981]	26/03/02	2,331	2,360	2,324	2,340	-20	-0.85	6,800	-
[2981]	26/02/27	2,323	2,360	2,319	2,360	+46	+1.99	6,100	-
[2981]	26/02/26	2,298	2,325	2,278	2,314	+37	+1.62	8,900	-
[2981]	26/02/25	2,277	2,322	2,275	2,277	+2	+0.09	6,900	-
[2981]	26/02/24	2,281	2,336	2,267	2,275	-6	-0.26	18,100	-
[2981]	26/02/20	2,343	2,343	2,269	2,281	-63	-2.69	9,600	-
[2981]	26/02/19	2,297	2,344	2,256	2,344	+65	+2.85	11,200	-
[2981]	26/02/18	2,290	2,309	2,260	2,279	+1	+0.04	7,000	-
[2981]	26/02/17	2,341	2,341	2,250	2,278	-39	-1.68	9,300	-
[2981]	26/02/16	2,309	2,348	2,277	2,317	+58	+2.57	15,100	-
[2981]	26/02/13	2,442	2,442	2,232	2,259	-233	-9.35	38,200	-
[2981]	26/02/12	2,388	2,498	2,361	2,492	-96	-3.71	45,100	-
[2981]	26/02/10	2,433	2,588	2,433	2,588	+183	+7.61	44,100	-
[2981]	26/02/09	2,359	2,435	2,336	2,405	+73	+3.13	15,200	-
[2981]	26/02/06	2,342	2,359	2,320	2,332	-37	-1.56	5,800	-
[2981]	26/02/05	2,374	2,374	2,323	2,369	+13	+0.55	3,900	-
[2981]	26/02/04	2,297	2,399	2,270	2,356	+59	+2.57	18,100	-
[2981]	26/02/03	2,236	2,339	2,228	2,297	+97	+4.41	11,300	-
[2981]	26/02/02	2,235	2,291	2,200	2,200	-23	-1.03	9,100	-
[2981]	26/01/30	2,180	2,235	2,161	2,223	+46	+2.11	7,900	-
[2981]	26/01/29	2,183	2,183	2,115	2,177	0	0.00	20,800	-
[2981]	26/01/28	2,208	2,219	2,145	2,177	-37	-1.67	21,900	-
[2981]	26/01/27	2,265	2,265	2,170	2,214	-51	-2.25	25,300	-
[2981]	26/01/26	2,325	2,360	2,250	2,265	-95	-4.03	13,900	-
[2981]	26/01/23	2,314	2,360	2,301	2,360	+60	+2.61	6,500	-
[2981]	26/01/22	2,316	2,332	2,225	2,300	-32	-1.37	19,100	-
[2981]	26/01/21	2,386	2,386	2,324	2,332	-80	-3.32	14,800	-
[2981]	26/01/20	2,435	2,462	2,405	2,412	-40	-1.63	11,500	-
[2981]	26/01/19	2,453	2,465	2,433	2,452	-13	-0.53	7,600	-
[2981]	26/01/16	2,484	2,488	2,444	2,465	+3	+0.12	7,200	-
[2981]	26/01/15	2,451	2,477	2,450	2,462	+2	+0.08	9,000	-
[2981]	26/01/14	2,459	2,494	2,454	2,460	-2	-0.08	14,000	-
[2981]	26/01/13	2,525	2,525	2,460	2,462	-24	-0.97	18,500	-
[2981]	26/01/09	2,500	2,505	2,480	2,486	-15	-0.60	10,300	-
[2981]	26/01/08	2,529	2,529	2,489	2,501	+13	+0.52	6,900	-
[2981]	26/01/07	2,536	2,539	2,485	2,488	-52	-2.05	12,900	-
[2981]	26/01/06	2,515	2,554	2,510	2,540	+28	+1.11	11,900	-
[2981]	26/01/05	2,555	2,558	2,506	2,512	-43	-1.68	23,400	-
[2981]	25/12/30	2,602	2,609	2,527	2,555	-50	-1.92	16,700	-
[2981]	25/12/29	2,626	2,629	2,586	2,605	-70	-2.62	24,700	-
[2981]	25/12/26	2,690	2,713	2,665	2,675	-7	-0.26	25,900	-
[2981]	25/12/25	2,697	2,709	2,679	2,682	+2	+0.07	7,100	-
[2981]	25/12/24	2,650	2,705	2,650	2,680	+26	+0.98	8,500	-
[2981]	25/12/23	2,637	2,687	2,637	2,654	+17	+0.64	9,900	-
[2981]	25/12/22	2,670	2,699	2,630	2,637	-33	-1.24	16,100	-
[2981]	25/12/19	2,675	2,692	2,656	2,670	+1	+0.04	10,300	-
[2981]	25/12/18	2,698	2,703	2,659	2,669	-31	-1.15	10,100	-
[2981]	25/12/17	2,711	2,738	2,676	2,700	-11	-0.41	11,500	-
[2981]	25/12/16	2,748	2,748	2,704	2,711	-29	-1.06	9,500	-
[2981]	25/12/15	2,687	2,747	2,666	2,740	+81	+3.05	12,100	-
[2981]	25/12/12	2,611	2,690	2,611	2,659	+29	+1.10	8,500	-
[2981]	25/12/11	2,723	2,724	2,622	2,630	-43	-1.61	9,400	-
[2981]	25/12/10	2,600	2,698	2,600	2,673	+95	+3.69	12,100	-
[2981]	25/12/09	2,581	2,598	2,560	2,578	+7	+0.27	5,700	-
[2981]	25/12/08	2,583	2,619	2,569	2,571	-15	-0.58	6,000	-
[2981]	25/12/05	2,670	2,699	2,551	2,586	-82	-3.07	25,800	-
[2981]	25/12/04	2,701	2,703	2,655	2,668	-35	-1.29	11,100	-
[2981]	25/12/03	2,750	2,758	2,700	2,703	-47	-1.71	10,600	-
[2981]	25/12/02	2,812	2,812	2,720	2,750	-31	-1.11	12,600	-
[2981]	25/12/01	2,842	2,855	2,775	2,781	-60	-2.11	9,200	-
[2981]	25/11/28	2,888	2,898	2,823	2,841	+26	+0.92	12,600	-
[2981]	25/11/27	2,800	2,843	2,750	2,815	+45	+1.62	15,100	-
[2981]	25/11/26	2,732	2,800	2,720	2,770	+44	+1.61	15,500	-
[2981]	25/11/25	2,839	2,855	2,720	2,726	+21	+0.78	19,600	-
[2981]	25/11/21	2,705	2,755	2,701	2,705	-16	-0.59	10,500	-
[2981]	25/11/20	2,733	2,789	2,709	2,721	+38	+1.42	10,800	-
[2981]	25/11/19	2,712	2,780	2,683	2,683	-44	-1.61	19,300	-
[2981]	25/11/18	2,835	2,835	2,705	2,727	-69	-2.47	13,400	-
[2981]	25/11/17	2,918	2,961	2,751	2,796	-122	-4.18	30,400	-
[2981]	25/11/14	2,797	2,970	2,797	2,918	+71	+2.49	32,100	-
[2981]	25/11/13	2,822	2,870	2,770	2,847	-48	-1.66	22,200	-
[2981]	25/11/12	2,660	2,905	2,631	2,895	+446	+18.21	107,400	-
[2981]	25/11/11	2,442	2,475	2,421	2,449	+33	+1.37	18,900	-
[2981]	25/11/10	2,434	2,440	2,400	2,416	-12	-0.49	6,700	-
[2981]	25/11/07	2,423	2,430	2,397	2,428	-4	-0.16	7,500	-
[2981]	25/11/06	2,430	2,449	2,361	2,432	+14	+0.58	4,400	-
[2981]	25/11/05	2,454	2,470	2,350	2,418	-21	-0.86	12,200	-
[2981]	25/11/04	2,433	2,451	2,414	2,439	+41	+1.71	6,300	-
[2981]	25/10/31	2,451	2,456	2,381	2,398	-53	-2.16	7,600	-
[2981]	25/10/30	2,323	2,464	2,312	2,451	+130	+5.60	17,100	-
[2981]	25/10/29	2,407	2,407	2,320	2,321	-64	-2.68	9,300	-
[2981]	25/10/28	2,400	2,425	2,384	2,385	-18	-0.75	8,900	-
[2981]	25/10/27	2,397	2,430	2,366	2,403	+94	+4.07	18,400	-
[2981]	25/10/24	2,312	2,338	2,282	2,309	+11	+0.48	9,000	-
[2981]	25/10/23	2,264	2,301	2,247	2,298	+29	+1.28	5,200	-
[2981]	25/10/22	2,314	2,314	2,262	2,269	-32	-1.39	5,400	-
[2981]	25/10/21	2,320	2,320	2,283	2,301	-11	-0.48	3,700	-
[2981]	25/10/20	2,240	2,312	2,240	2,312	+92	+4.14	4,400	-
[2981]	25/10/17	2,236	2,257	2,220	2,220	-16	-0.72	5,000	-
[2981]	25/10/16	2,243	2,253	2,222	2,236	+14	+0.63	2,300	-
[2981]	25/10/15	2,193	2,250	2,193	2,222	+36	+1.65	3,600	-
[2981]	25/10/14	2,225	2,252	2,177	2,186	-85	-3.74	14,200	-
[2981]	25/10/10	2,349	2,365	2,266	2,271	-43	-1.86	11,200	-
[2981]	25/10/09	2,290	2,330	2,275	2,314	+39	+1.71	6,100	-
[2981]	25/10/08	2,301	2,443	2,275	2,275	+22	+0.98	13,600	-
[2981]	25/10/07	2,212	2,285	2,212	2,253	+33	+1.49	11,900	-
[2981]	25/10/06	2,252	2,279	2,180	2,220	-18	-0.80	25,800	-
[2981]	25/10/03	2,215	2,247	2,211	2,238	+23	+1.04	4,500	-
[2981]	25/10/02	2,236	2,251	2,200	2,215	-21	-0.94	13,700	-
[2981]	25/10/01	2,378	2,380	2,235	2,236	-129	-5.45	29,300	-
[2981]	25/09/30	2,414	2,414	2,317	2,365	-55	-2.27	12,100	-
[2981]	25/09/29	2,450	2,461	2,420	2,420	-41	-1.67	6,400	-
[2981]	25/09/26	2,465	2,490	2,432	2,461	+6	+0.24	7,200	-
[2981]	25/09/25	2,480	2,480	2,432	2,455	-25	-1.01	3,500	-
[2981]	25/09/24	2,497	2,510	2,441	2,480	-2	-0.08	6,500	-
[2981]	25/09/22	2,414	2,489	2,410	2,482	+87	+3.63	15,200	-
[2981]	25/09/19	2,442	2,442	2,350	2,395	-21	-0.87	10,900	-
[2981]	25/09/18	2,383	2,430	2,383	2,416	+34	+1.43	4,700	-
[2981]	25/09/17	2,478	2,478	2,382	2,382	-96	-3.87	13,800	-
[2981]	25/09/16	2,483	2,498	2,447	2,478	+38	+1.56	11,700	-
[2981]	25/09/12	2,482	2,500	2,407	2,440	-11	-0.45	14,800	-
[2981]	25/09/11	2,525	2,525	2,451	2,451	-26	-1.05	9,000	-
[2981]	25/09/10	2,452	2,511	2,442	2,477	+75	+3.12	9,500	-
[2981]	25/09/09	2,499	2,530	2,401	2,402	-95	-3.80	20,100	-
[2981]	25/09/08	2,355	2,497	2,355	2,497	+145	+6.16	17,000	-
[2981]	25/09/05	2,346	2,371	2,320	2,352	+56	+2.44	4,700	-