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
[2983]	26/10/29	1,500	1,520	1,473	1,510	+7	+0.465735	35,900	16,137,629,696
[2983]	26/10/28	1,530	1,538	1,503	1,503	-18	-1.183432	14,700	16,062,819,328
[2983]	26/10/27	1,519	1,536	1,512	1,521	-3	-0.19685	24,600	16,255,188,992
[2983]	26/10/26	1,520	1,532	1,487	1,524	+4	+0.263158	26,000	16,287,250,432
[2983]	26/10/23	1,526	1,534	1,487	1,520	-13	-0.84801	41,700	16,244,501,504
[2983]	26/10/22	1,534	1,540	1,515	1,533	-1	-0.065189	19,100	16,383,434,752
[2983]	26/10/21	1,524	1,542	1,512	1,534	+37	+2.47161	21,900	16,394,122,240
[2983]	26/10/20	1,537	1,537	1,496	1,497	-48	-3.106796	33,500	15,998,696,448
[2983]	26/10/19	1,528	1,562	1,504	1,545	+14	+0.914435	29,500	16,511,680,512
[2983]	26/10/16	1,534	1,534	1,513	1,531	+30	+1.998668	40,000	16,362,060,800
[2983]	26/10/15	1,522	1,525	1,501	1,501	-40	-2.595717	24,100	16,041,445,376
[2983]	26/10/14	1,591	1,595	1,540	1,541	-32	-2.034329	27,200	16,468,931,584
[2983]	26/10/13	1,580	1,601	1,572	1,573	-26	-1.626016	21,200	16,810,921,984
[2983]	26/10/09	1,532	1,599	1,532	1,599	+76	+4.990151	47,700	17,088,788,480
[2983]	26/10/08	1,600	1,600	1,522	1,523	-78	-4.871955	48,700	16,276,562,944
[2983]	26/10/07	1,605	1,611	1,595	1,601	-4	-0.249221	15,900	17,110,162,432
[2983]	26/10/06	1,596	1,612	1,596	1,605	0	0	11,000	17,152,911,360
[2983]	26/10/05	1,623	1,623	1,596	1,605	-4	-0.248602	19,900	17,152,911,360
[2983]	26/10/02	1,634	1,651	1,601	1,609	+2	+0.124456	38,600	17,195,659,264
[2983]	26/10/01	1,609	1,614	1,580	1,607	-12	-0.741198	34,800	17,174,285,312
[2983]	26/09/30	1,621	1,631	1,601	1,619	-1	-0.061728	44,200	17,302,532,096
[2983]	26/09/29	1,670	1,670	1,620	1,620	-43	-2.585689	37,000	17,313,218,560
[2983]	26/09/28	1,644	1,670	1,637	1,663	+19	+1.155718	25,400	17,772,767,232
[2983]	26/09/25	1,714	1,714	1,643	1,644	-72	-4.195804	69,400	17,569,710,080
[2983]	26/09/24	1,706	1,718	1,692	1,716	+5	+0.292227	39,000	18,339,186,688
[2983]	26/09/18	1,707	1,720	1,696	1,711	-12	-0.69646	25,700	18,285,750,272
[2983]	26/09/17	1,689	1,723	1,689	1,723	+17	+0.996483	33,400	18,413,998,080
[2983]	26/09/16	1,664	1,709	1,664	1,706	+42	+2.524038	37,700	18,232,315,904
[2983]	26/09/15	1,686	1,686	1,622	1,664	-21	-1.246291	103,600	17,783,453,696
[2983]	26/09/14	1,653	1,727	1,638	1,685	+18	+1.079784	109,000	18,007,885,824
[2983]	26/09/11	1,752	1,757	1,639	1,667	-70	-4.029937	305,800	17,815,515,136
[2983]	26/09/10	1,738	1,763	1,701	1,737	+9	+0.520833	82,900	18,537,996,288
[2983]	26/09/09	1,718	1,738	1,698	1,728	-4	-0.230947	27,500	18,441,945,088
[2983]	26/09/08	1,741	1,756	1,732	1,732	-37	-2.091577	29,500	18,484,635,648
[2983]	26/09/07	1,800	1,814	1,752	1,769	-47	-2.588106	43,600	18,879,514,624
[2983]	26/09/04	1,734	1,819	1,733	1,816	+68	+3.89016	59,100	19,381,118,976
[2983]	26/09/03	1,741	1,765	1,721	1,748	+2	+0.114548	34,200	18,655,393,792
[2983]	26/09/02	1,679	1,749	1,655	1,746	+55	+3.252513	64,300	18,634,049,536
[2983]	26/09/01	1,710	1,710	1,663	1,691	-18	-1.053248	8,300	18,047,066,112
[2983]	26/08/31	1,617	1,709	1,601	1,709	+76	+4.654011	66,200	18,239,168,512
[2983]	26/08/28	1,628	1,645	1,620	1,633	+19	+1.1772	12,600	17,428,064,256
[2983]	26/08/27	1,633	1,647	1,614	1,614	-22	-1.344743	10,600	17,225,289,728
[2983]	26/08/26	1,657	1,675	1,636	1,636	-19	-1.148036	7,300	17,460,082,688
[2983]	26/08/25	1,686	1,694	1,654	1,655	-31	-1.838671	12,100	17,662,859,264
[2983]	26/08/24	1,660	1,693	1,641	1,686	+40	+2.430134	30,000	17,993,703,424
[2983]	26/08/21	1,602	1,647	1,602	1,646	+33	+2.045877	14,100	17,566,806,016
[2983]	26/08/20	1,572	1,622	1,572	1,613	+51	+3.265045	14,500	17,214,617,600
[2983]	26/08/19	1,620	1,622	1,560	1,562	-79	-4.814138	23,700	16,670,322,688
[2983]	26/08/18	1,666	1,678	1,629	1,641	-48	-2.841918	25,000	17,513,445,376
[2983]	26/08/17	1,620	1,692	1,608	1,689	+85	+5.299252	66,800	18,025,719,808
[2983]	26/08/14	1,564	1,616	1,561	1,604	+40	+2.557545	30,700	17,118,565,376
[2983]	26/08/13	1,537	1,582	1,530	1,564	+28	+1.822917	14,500	16,691,667,968
[2983]	26/08/12	1,517	1,557	1,515	1,536	+19	+1.252472	10,900	16,392,840,192
[2983]	26/08/10	1,518	1,535	1,505	1,517	-13	-0.849673	9,600	16,190,064,640
[2983]	26/08/07	1,526	1,548	1,517	1,530	-3	-0.195695	11,300	16,328,805,376
[2983]	26/08/06	1,483	1,536	1,483	1,533	+27	+1.792829	17,100	16,360,822,784
[2983]	26/08/05	1,492	1,508	1,472	1,506	+39	+2.658487	13,900	16,072,667,136
[2983]	26/08/04	1,473	1,477	1,449	1,467	+22	+1.522491	11,000	15,656,442,880
[2983]	26/08/03	1,486	1,495	1,442	1,445	-41	-2.759085	13,500	15,421,649,920
[2983]	26/07/31	1,446	1,506	1,415	1,486	+92	+6.599713	71,500	15,859,219,456
[2983]	26/07/30	1,445	1,446	1,394	1,394	-52	-3.596127	40,100	14,877,356,032
[2983]	26/07/29	1,482	1,482	1,422	1,446	-25	-1.699524	34,800	15,432,322,048
[2983]	26/07/28	1,524	1,524	1,471	1,471	-42	-2.775942	25,900	15,699,132,416
[2983]	26/07/27	1,491	1,517	1,491	1,513	+28	+1.885522	9,100	16,147,374,080
[2983]	26/07/24	1,544	1,544	1,485	1,485	-47	-3.067885	20,600	15,848,546,304
[2983]	26/07/23	1,515	1,532	1,504	1,532	+17	+1.122112	18,300	16,350,150,656
[2983]	26/07/22	1,505	1,535	1,503	1,515	+14	+0.932712	13,000	16,168,719,360
[2983]	26/07/21	1,486	1,524	1,478	1,501	+23	+1.556157	19,200	16,019,305,472
[2983]	26/07/17	1,520	1,525	1,450	1,478	-54	-3.524804	47,300	-
[2983]	26/07/16	1,554	1,567	1,529	1,532	-22	-1.415701	14,900	-
[2983]	26/07/15	1,536	1,560	1,536	1,554	+25	+1.635056	14,800	-
[2983]	26/07/14	1,524	1,539	1,523	1,529	+2	+0.130976	9,700	-
[2983]	26/07/13	1,544	1,578	1,521	1,527	-12	-0.779727	15,300	-
[2983]	26/07/10	1,531	1,548	1,520	1,539	+29	+1.92053	10,700	-
[2983]	26/07/09	1,522	1,532	1,506	1,510	-12	-0.788436	12,300	-
[2983]	26/07/08	1,537	1,552	1,516	1,522	-40	-2.560819	38,100	-
[2983]	26/07/07	1,562	1,593	1,536	1,562	+15	+0.969619	39,200	-
[2983]	26/07/06	1,495	1,547	1,490	1,547	+33	+2.179657	24,900	-
[2983]	26/07/03	1,473	1,514	1,464	1,514	+54	+3.69863	33,000	-
[2983]	26/07/02	1,452	1,488	1,451	1,460	+8	+0.550964	18,200	-
[2983]	26/07/01	1,454	1,454	1,426	1,452	-2	-0.137552	14,800	-
[2983]	26/06/30	1,433	1,459	1,418	1,454	+21	+1.465457	25,800	-
[2983]	26/06/29	1,430	1,453	1,420	1,433	+3	+0.20979	40,200	-
[2983]	26/06/26	1,398	1,450	1,393	1,430	+32	+2.288984	43,700	-
[2983]	26/06/25	1,452	1,452	1,395	1,398	-27	-1.894737	30,500	-
[2983]	26/06/24	1,420	1,490	1,420	1,425	+15	+1.06383	46,300	-
[2983]	26/06/23	1,417	1,444	1,402	1,410	-2	-0.141643	34,600	-
[2983]	26/06/22	1,423	1,449	1,409	1,412	-19	-1.327743	15,300	-
[2983]	26/06/19	1,411	1,448	1,402	1,431	+9	+0.632911	31,000	-
[2983]	26/06/18	1,404	1,427	1,394	1,422	+29	+2.081838	22,900	-
[2983]	26/06/17	1,381	1,444	1,381	1,393	+1	+0.071839	24,000	-
[2983]	26/06/16	1,420	1,420	1,373	1,392	-43	-2.996516	47,500	-
[2983]	26/06/15	1,418	1,447	1,408	1,435	+47	+3.386167	49,800	-
[2983]	26/06/12	1,428	1,470	1,385	1,388	-38	-2.664797	106,200	-
[2983]	26/06/11	1,440	1,458	1,408	1,426	-51	-3.452945	103,100	-
[2983]	26/06/10	1,602	1,607	1,441	1,477	-38	-2.508251	258,900	-
[2983]	26/06/09	1,497	1,541	1,488	1,515	+74	+5.135323	119,200	-
[2983]	26/06/08	1,395	1,456	1,380	1,441	+21	+1.478873	96,300	-
[2983]	26/06/05	1,365	1,432	1,365	1,420	+70	+5.185185	46,200	-
[2983]	26/06/04	1,336	1,357	1,328	1,350	0	0	21,800	-
[2983]	26/06/03	1,349	1,363	1,327	1,350	-6	-0.442478	29,600	-
[2983]	26/06/02	1,366	1,366	1,333	1,356	-6	-0.440529	41,900	-
[2983]	26/06/01	1,449	1,451	1,360	1,362	-87	-6.004141	59,900	-
[2983]	26/05/29	1,416	1,449	1,413	1,449	+34	+2.402827	27,400	-
[2983]	26/05/28	1,433	1,434	1,391	1,415	-18	-1.256106	35,100	-
[2983]	26/05/27	1,443	1,460	1,419	1,433	+4	+0.279916	27,200	-
[2983]	26/05/26	1,430	1,455	1,428	1,429	0	0	22,500	-
[2983]	26/05/25	1,463	1,463	1,401	1,429	-4	-0.279135	55,200	-
[2983]	26/05/22	1,465	1,473	1,416	1,433	-34	-2.317655	47,600	-
[2983]	26/05/21	1,491	1,494	1,458	1,467	-9	-0.609756	22,400	-
[2983]	26/05/20	1,507	1,527	1,446	1,476	-56	-3.655352	41,600	-
[2983]	26/05/19	1,508	1,552	1,508	1,532	+46	+3.095559	56,300	-
[2983]	26/05/18	1,552	1,556	1,450	1,486	-54	-3.506494	51,300	-
[2983]	26/05/15	1,528	1,569	1,522	1,540	+15	+0.983607	45,800	-
[2983]	26/05/14	1,550	1,572	1,505	1,525	-26	-1.676338	45,900	-
[2983]	26/05/13	1,458	1,551	1,458	1,551	+78	+5.295316	49,700	-
[2983]	26/05/12	1,477	1,492	1,462	1,473	+1	+0.067935	26,500	-
[2983]	26/05/11	1,439	1,485	1,439	1,472	+33	+2.293259	37,000	-
[2983]	26/05/08	1,444	1,451	1,415	1,439	-8	-0.552868	42,800	-
[2983]	26/05/07	1,452	1,470	1,425	1,447	+4	+0.2772	47,800	-
[2983]	26/05/01	1,449	1,455	1,424	1,443	+3	+0.208333	25,300	-
[2983]	26/04/30	1,464	1,466	1,425	1,440	-25	-1.706485	37,600	-
[2983]	26/04/28	1,433	1,469	1,433	1,465	+42	+2.951511	32,300	-
[2983]	26/04/27	1,422	1,436	1,398	1,423	-13	-0.905292	89,500	-
[2983]	26/04/24	1,499	1,509	1,405	1,436	-56	-3.753351	100,600	-
[2983]	26/04/23	1,480	1,503	1,477	1,492	+12	+0.810811	53,700	-
[2983]	26/04/22	1,521	1,540	1,478	1,480	-41	-2.695595	48,600	-
[2983]	26/04/21	1,565	1,573	1,521	1,521	-44	-2.811502	54,100	-
[2983]	26/04/20	1,547	1,568	1,530	1,565	-2	-0.127632	35,800	-
[2983]	26/04/17	1,577	1,595	1,538	1,567	+1	+0.063857	63,600	-
[2983]	26/04/16	1,530	1,573	1,521	1,566	+43	+2.823375	101,600	-
[2983]	26/04/15	1,501	1,532	1,492	1,523	+56	+3.817314	121,800	-
[2983]	26/04/14	1,632	1,632	1,460	1,467	-202	-12.103056	273,000	-
[2983]	26/04/13	1,640	1,690	1,638	1,669	+16	+0.967937	57,700	-
[2983]	26/04/10	1,670	1,690	1,645	1,653	+17	+1.03912	46,400	-
[2983]	26/04/09	1,669	1,681	1,623	1,636	-53	-3.137951	73,700	-
[2983]	26/04/08	1,581	1,699	1,581	1,689	+142	+9.179056	109,500	-
[2983]	26/04/07	1,535	1,585	1,535	1,547	+23	+1.509186	39,000	-
[2983]	26/04/06	1,514	1,550	1,514	1,524	+14	+0.927152	36,200	-
[2983]	26/04/03	1,522	1,534	1,486	1,510	+6	+0.398936	36,700	-
[2983]	26/04/02	1,530	1,549	1,494	1,504	-25	-1.635056	54,900	-
[2983]	26/04/01	1,519	1,532	1,481	1,529	+78	+5.375603	71,400	-
[2983]	26/03/31	1,457	1,495	1,422	1,451	-44	-2.943144	141,400	-
[2983]	26/03/30	1,530	1,538	1,489	1,495	-140	-8.562691	223,900	-
[2983]	26/03/27	1,588	1,656	1,588	1,635	+47	+2.959698	87,400	-
[2983]	26/03/26	1,650	1,650	1,584	1,588	-55	-3.347535	54,000	-
[2983]	26/03/25	1,618	1,655	1,604	1,643	+44	+2.75172	68,300	-
[2983]	26/03/24	1,634	1,634	1,554	1,599	+42	+2.697495	85,000	-
[2983]	26/03/23	1,598	1,610	1,550	1,557	-92	-5.579139	166,500	-
[2983]	26/03/19	1,691	1,691	1,647	1,649	-80	-4.626952	150,800	-
[2983]	26/03/18	1,772	1,794	1,677	1,729	-42	-2.371542	280,100	-
[2983]	26/03/17	1,871	1,898	1,770	1,771	-330	-15.706806	527,800	-
[2983]	26/03/16	2,048	2,196	2,040	2,101	+33	+1.595745	226,600	-
[2983]	26/03/13	2,045	2,130	2,026	2,068	-27	-1.288783	91,800	-
[2983]	26/03/12	2,165	2,170	2,084	2,095	-99	-4.512306	129,900	-
[2983]	26/03/11	2,152	2,227	2,117	2,194	+64	+3.004695	85,000	-
[2983]	26/03/10	2,070	2,145	2,012	2,130	+110	+5.445545	103,300	-
[2983]	26/03/09	1,950	2,026	1,903	2,020	-80	-3.809524	160,900	-
[2983]	26/03/06	2,075	2,111	2,041	2,100	-9	-0.426743	50,200	-
[2983]	26/03/05	2,049	2,134	2,035	2,109	+169	+8.71134	76,600	-
[2983]	26/03/04	1,987	2,046	1,930	1,940	-117	-5.687895	121,400	-
[2983]	26/03/03	2,143	2,159	2,057	2,057	-55	-2.604167	63,300	-
[2983]	26/03/02	2,138	2,185	2,111	2,112	-126	-5.630027	83,600	-
[2983]	26/02/27	2,099	2,238	2,098	2,238	+120	+5.665722	166,900	-
[2983]	26/02/26	2,043	2,118	2,028	2,118	+75	+3.671072	50,500	-
[2983]	26/02/25	2,048	2,050	1,990	2,043	+15	+0.739645	43,000	-
[2983]	26/02/24	2,011	2,056	1,950	2,028	+18	+0.895522	65,900	-
[2983]	26/02/20	2,106	2,113	2,004	2,010	-96	-4.558405	57,900	-
[2983]	26/02/19	2,002	2,111	1,940	2,106	+85	+4.205839	134,500	-
[2983]	26/02/18	2,130	2,164	1,936	2,021	-78	-3.716055	405,800	-
[2983]	26/02/17	2,227	2,260	2,071	2,099	-178	-7.817303	230,300	-
[2983]	26/02/16	2,300	2,400	2,262	2,277	+27	+1.2	130,700	-
[2983]	26/02/13	2,199	2,287	2,134	2,250	+42	+1.902174	126,900	-
[2983]	26/02/12	2,140	2,217	2,111	2,208	+104	+4.942966	123,300	-
[2983]	26/02/10	2,050	2,132	2,045	2,104	+63	+3.086722	98,100	-
[2983]	26/02/09	1,992	2,062	1,966	2,041	+89	+4.559426	112,600	-
[2983]	26/02/06	1,947	1,970	1,881	1,952	+17	+0.878553	100,900	-
[2983]	26/02/05	1,850	1,950	1,840	1,935	+84	+4.538088	137,800	-
[2983]	26/02/04	1,760	1,864	1,726	1,851	+71	+3.988764	100,200	-
[2983]	26/02/03	1,732	1,795	1,715	1,780	+75	+4.398827	66,700	-
[2983]	26/02/02	1,647	1,745	1,643	1,705	+58	+3.521554	99,500	-
[2983]	26/01/30	1,640	1,655	1,580	1,647	+18	+1.104972	77,500	-
[2983]	26/01/29	1,569	1,641	1,538	1,629	+49	+3.101266	79,800	-
[2983]	26/01/28	1,602	1,610	1,555	1,580	-15	-0.940439	65,400	-
[2983]	26/01/27	1,590	1,625	1,567	1,595	+40	+2.572347	100,400	-
[2983]	26/01/26	1,607	1,647	1,540	1,555	+53	+3.528628	224,400	-
[2983]	26/01/23	1,502	1,517	1,493	1,502	0	0	32,200	-
[2983]	26/01/22	1,522	1,522	1,495	1,502	+2	+0.133333	30,200	-
[2983]	26/01/21	1,495	1,527	1,494	1,500	-27	-1.768173	53,000	-
[2983]	26/01/20	1,552	1,552	1,505	1,527	-25	-1.610825	46,600	-
[2983]	26/01/19	1,565	1,580	1,527	1,552	-13	-0.830671	59,200	-
[2983]	26/01/16	1,545	1,567	1,530	1,565	+45	+2.960526	52,200	-
[2983]	26/01/15	1,520	1,542	1,510	1,520	0	0	28,600	-
[2983]	26/01/14	1,522	1,545	1,500	1,520	+10	+0.662252	42,000	-
[2983]	26/01/13	1,497	1,525	1,468	1,510	+24	+1.615074	66,400	-
[2983]	26/01/09	1,453	1,486	1,453	1,486	+36	+2.482759	66,200	-
[2983]	26/01/08	1,467	1,473	1,450	1,450	-5	-0.343643	40,600	-
[2983]	26/01/07	1,465	1,465	1,418	1,455	+15	+1.041667	67,400	-
[2983]	26/01/06	1,452	1,484	1,429	1,440	+55	+3.971119	139,400	-
[2983]	26/01/05	1,422	1,422	1,379	1,385	-30	-2.120141	136,800	-
[2983]	25/12/30	1,463	1,463	1,408	1,415	-36	-2.481048	98,000	-
[2983]	25/12/29	1,426	1,459	1,426	1,451	+25	+1.753156	55,000	-
[2983]	25/12/26	1,429	1,467	1,425	1,426	-5	-0.349406	117,400	-
[2983]	25/12/25	1,423	1,440	1,417	1,431	+2	+0.139958	29,200	-
[2983]	25/12/24	1,451	1,453	1,422	1,429	-22	-1.516196	72,200	-
[2983]	25/12/23	1,490	1,493	1,451	1,451	-44	-2.943144	64,000	-
[2983]	25/12/22	1,527	1,530	1,490	1,495	-12	-0.796284	33,000	-
[2983]	25/12/19	1,520	1,520	1,475	1,507	-13	-0.855263	49,800	-
[2983]	25/12/18	1,535	1,535	1,486	1,520	-17	-1.106051	46,200	-
[2983]	25/12/17	1,499	1,572	1,489	1,537	+49	+3.293011	95,000	-
[2983]	25/12/16	1,537	1,540	1,485	1,488	-62	-4	61,200	-
[2983]	25/12/15	1,462	1,562	1,434	1,550	+89	+6.091718	147,800	-
[2983]	25/12/12	1,449	1,492	1,449	1,461	+29	+2.02514	158,800	-
[2983]	25/12/11	1,460	1,486	1,412	1,432	-25	-1.715854	204,600	-
[2983]	25/12/10	1,482	1,590	1,429	1,457	+116	+8.650261	802,800	-
[2983]	25/12/09	1,371	1,371	1,318	1,341	-19	-1.397059	221,200	-
[2983]	25/12/08	1,357	1,375	1,352	1,360	+4	+0.294985	72,000	-
[2983]	25/12/05	1,377	1,377	1,350	1,356	-16	-1.166181	26,000	-
[2983]	25/12/04	1,352	1,383	1,352	1,372	-1	-0.072833	36,600	-
[2983]	25/12/03	1,373	1,385	1,346	1,373	-11	-0.794798	71,800	-
[2983]	25/12/02	1,376	1,405	1,360	1,384	+32	+2.366864	75,400	-
[2983]	25/12/01	1,371	1,373	1,337	1,352	-12	-0.879765	59,800	-
[2983]	25/11/28	1,380	1,380	1,350	1,364	-9	-0.655499	50,600	-
[2983]	25/11/27	1,300	1,401	1,288	1,373	+73	+5.615385	108,200	-
[2983]	25/11/26	1,267	1,305	1,258	1,300	+40	+3.174603	39,400	-
[2983]	25/11/25	1,251	1,270	1,245	1,260	+5	+0.398406	35,000	-
[2983]	25/11/21	1,220	1,255	1,220	1,255	+16	+1.291364	31,200	-
[2983]	25/11/20	1,250	1,260	1,236	1,239	-2	-0.16116	38,600	-
[2983]	25/11/19	1,234	1,258	1,229	1,241	-5	-0.401284	37,000	-
[2983]	25/11/18	1,264	1,265	1,231	1,246	-29	-2.27451	39,800	-
[2983]	25/11/17	1,273	1,297	1,271	1,275	-6	-0.468384	54,000	-
[2983]	25/11/14	1,249	1,281	1,242	1,281	+24	+1.909308	17,800	-
[2983]	25/11/13	1,272	1,282	1,238	1,257	-5	-0.396197	29,600	-
[2983]	25/11/12	1,232	1,276	1,232	1,262	+33	+2.68511	23,200	-
[2983]	25/11/11	1,219	1,230	1,205	1,229	+5	+0.408497	9,200	-
[2983]	25/11/10	1,190	1,229	1,190	1,224	+32	+2.684564	37,400	-
[2983]	25/11/07	1,202	1,202	1,177	1,192	-10	-0.831947	17,600	-
[2983]	25/11/06	1,196	1,202	1,181	1,202	+13	+1.093356	18,800	-
[2983]	25/11/05	1,188	1,194	1,141	1,189	-1	-0.084034	45,200	-
[2983]	25/11/04	1,228	1,232	1,190	1,190	-38	-3.094463	29,800	-
[2983]	25/10/31	1,258	1,258	1,215	1,228	-22	-1.76	27,000	-
[2983]	25/10/30	1,216	1,266	1,215	1,250	+24	+1.957586	48,600	-
[2983]	25/10/29	1,239	1,245	1,218	1,226	-17	-1.367659	33,400	-
[2983]	25/10/28	1,246	1,277	1,227	1,243	0	0	26,800	-
[2983]	25/10/27	1,280	1,280	1,238	1,243	-18	-1.427439	37,600	-
[2983]	25/10/24	1,288	1,288	1,254	1,261	-11	-0.86478	49,600	-
[2983]	25/10/23	1,242	1,273	1,223	1,272	+26	+2.086677	58,600	-
[2983]	25/10/22	1,216	1,265	1,214	1,246	+32	+2.635914	61,400	-
[2983]	25/10/21	1,209	1,221	1,199	1,214	+23	+1.93115	41,200	-
[2983]	25/10/20	1,178	1,199	1,178	1,191	+16	+1.361702	21,200	-
[2983]	25/10/17	1,189	1,205	1,175	1,175	-18	-1.508801	34,600	-
[2983]	25/10/16	1,181	1,193	1,161	1,193	+37	+3.200692	28,600	-
[2983]	25/10/15	1,168	1,171	1,146	1,156	+13	+1.137358	21,000	-
[2983]	25/10/14	1,148	1,160	1,129	1,143	-20	-1.71969	78,600	-
[2983]	25/10/10	1,184	1,184	1,160	1,163	-24	-2.021904	45,200	-
[2983]	25/10/09	1,200	1,200	1,174	1,187	-3	-0.252101	27,600	-
[2983]	25/10/08	1,173	1,200	1,170	1,190	+16	+1.362862	24,800	-
[2983]	25/10/07	1,216	1,216	1,174	1,174	-17	-1.427372	34,400	-
[2983]	25/10/06	1,231	1,235	1,178	1,191	-6	-0.501253	49,000	-
[2983]	25/10/03	1,152	1,200	1,148	1,197	+45	+3.90625	41,400	-
[2983]	25/10/02	1,190	1,192	1,137	1,152	-30	-2.538071	78,800	-
[2983]	25/10/01	1,210	1,210	1,175	1,182	-20	-1.663894	68,000	-
[2983]	25/09/30	1,220	1,223	1,197	1,202	-21	-1.717089	57,000	-
[2983]	25/09/29	1,252	1,253	1,218	1,223	-44	-3.47277	71,000	-
[2983]	25/09/26	1,254	1,273	1,254	1,267	+9	+0.715421	38,000	-
[2983]	25/09/25	1,301	1,308	1,258	1,258	-46	-3.527607	78,800	-
[2983]	25/09/24	1,300	1,308	1,286	1,304	+4	+0.307692	67,400	-
[2983]	25/09/22	1,300	1,315	1,290	1,300	0	0	53,800	-
[2983]	25/09/19	1,290	1,307	1,277	1,300	+10	+0.775194	64,400	-
[2983]	25/09/18	1,319	1,349	1,282	1,290	-14	-1.07362	96,000	-
[2983]	25/09/17	1,358	1,360	1,282	1,304	-67	-4.886944	187,000	-
[2983]	25/09/16	1,411	1,433	1,345	1,371	+35	+2.61976	541,400	-
[2983]	25/09/12	1,336	1,336	1,312	1,336	+250	+23.020258	212,200	-
[2983]	25/09/11	1,115	1,117	1,071	1,086	-5	-0.458295	140,800	-
[2983]	25/09/10	1,090	1,102	1,082	1,091	0	0	71,000	-
[2983]	25/09/09	1,108	1,115	1,080	1,091	-24	-2.152466	113,000	-
[2983]	25/09/08	1,125	1,134	1,100	1,115	+3	+0.269784	69,000	-
[2983]	25/09/05	1,099	1,112	1,080	1,112	+13	+1.182894	45,000	-