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
[3983]	26/10/30	1,828	1,856	1,828	1,847	+3.0	+0.16	50,900	27,894,876,160
[3983]	26/10/29	1,835	1,849	1,831	1,844	+5.0	+0.27	114,500	27,849,566,208
[3983]	26/10/28	1,859	1,862	1,827	1,839	-26.0	-1.39	72,900	27,774,052,352
[3983]	26/10/27	1,880	1,888	1,859	1,865	-17.0	-0.90	28,700	28,166,725,632
[3983]	26/10/26	1,910	1,920	1,860	1,882	-33.0	-1.72	41,300	28,423,473,152
[3983]	26/10/23	1,951	1,951	1,902	1,915	-23.0	-1.19	27,200	28,921,866,240
[3983]	26/10/22	1,923	1,957	1,923	1,938	+17.0	+0.88	18,200	29,269,229,568
[3983]	26/10/21	1,954	1,954	1,920	1,921	-23.0	-1.18	18,000	29,012,482,048
[3983]	26/10/20	1,947	1,959	1,939	1,944	-3.0	-0.15	26,800	29,359,847,424
[3983]	26/10/19	1,969	1,980	1,944	1,947	+10.0	+0.52	31,100	29,405,155,328
[3983]	26/10/16	1,917	1,965	1,917	1,937	+27.0	+1.41	32,700	29,254,127,616
[3983]	26/10/15	1,929	1,930	1,903	1,910	-19.0	-0.98	29,100	28,846,352,384
[3983]	26/10/14	1,938	1,938	1,916	1,929	+1.0	+0.05	23,300	29,133,305,856
[3983]	26/10/13	1,911	1,937	1,896	1,928	+18.0	+0.94	47,800	29,118,201,856
[3983]	26/10/09	1,905	1,913	1,886	1,910	+6.0	+0.32	72,100	28,846,352,384
[3983]	26/10/08	1,891	1,909	1,882	1,904	+2.0	+0.11	20,600	28,755,734,528
[3983]	26/10/07	1,904	1,923	1,902	1,902	-11.0	-0.58	21,900	28,820,819,968
[3983]	26/10/06	1,890	1,924	1,890	1,913	+21.0	+1.11	34,700	28,987,500,544
[3983]	26/10/05	1,895	1,903	1,878	1,892	-10.0	-0.53	43,000	28,669,290,496
[3983]	26/10/02	1,900	1,907	1,895	1,902	-3.0	-0.16	30,200	28,820,819,968
[3983]	26/10/01	1,902	1,905	1,893	1,905	+14.0	+0.74	26,000	28,866,277,376
[3983]	26/09/30	1,883	1,900	1,873	1,891	-2.0	-0.11	22,400	28,654,137,344
[3983]	26/09/29	1,905	1,908	1,881	1,893	-12.0	-0.63	23,800	28,684,443,648
[3983]	26/09/28	1,900	1,917	1,895	1,905	+1.0	+0.05	35,200	28,866,277,376
[3983]	26/09/25	1,886	1,905	1,875	1,904	+2.0	+0.11	46,200	28,851,126,272
[3983]	26/09/24	1,904	1,916	1,891	1,902	-1.0	-0.05	31,100	28,820,819,968
[3983]	26/09/18	1,907	1,917	1,903	1,903	-5.0	-0.26	24,200	28,835,973,120
[3983]	26/09/17	1,918	1,933	1,908	1,908	-10.0	-0.52	28,300	28,911,736,832
[3983]	26/09/16	1,909	1,933	1,903	1,918	-7.0	-0.36	24,500	29,063,266,304
[3983]	26/09/15	1,900	1,930	1,900	1,925	+25.0	+1.32	52,000	29,169,336,320
[3983]	26/09/14	1,861	1,901	1,860	1,900	+39.0	+2.10	41,200	28,790,513,664
[3983]	26/09/11	1,850	1,870	1,835	1,861	+15.0	+0.81	66,500	28,199,550,976
[3983]	26/09/10	1,904	1,904	1,835	1,846	-73.0	-3.80	89,200	27,972,257,792
[3983]	26/09/09	1,935	1,935	1,908	1,919	-16.0	-0.83	50,300	29,078,419,456
[3983]	26/09/08	1,956	1,966	1,935	1,935	-29.0	-1.48	45,500	29,320,865,792
[3983]	26/09/07	2,036	2,036	1,960	1,964	-89.0	-4.34	91,900	29,760,299,008
[3983]	26/09/04	2,051	2,074	2,047	2,053	+3.0	+0.15	28,100	31,242,969,088
[3983]	26/09/03	2,040	2,070	2,040	2,050	+10.0	+0.49	33,500	31,197,315,072
[3983]	26/09/02	2,050	2,081	2,024	2,040	-25.0	-1.21	60,700	31,045,132,288
[3983]	26/09/01	2,085	2,113	2,057	2,065	-40.0	-1.90	31,000	31,425,587,200
[3983]	26/08/31	2,090	2,114	2,071	2,105	-14.0	-0.66	68,400	32,034,314,240
[3983]	26/08/28	2,087	2,129	2,087	2,119	+32.0	+1.53	116,300	32,247,369,728
[3983]	26/08/27	2,096	2,109	2,057	2,087	-11.0	-0.52	48,700	31,760,388,096
[3983]	26/08/26	2,108	2,125	2,098	2,098	-18.0	-0.85	29,500	31,927,787,520
[3983]	26/08/25	2,158	2,168	2,108	2,116	-49.0	-2.26	38,200	32,201,715,712
[3983]	26/08/24	2,175	2,188	2,152	2,165	-16.0	-0.73	41,200	32,947,406,848
[3983]	26/08/21	2,181	2,189	2,159	2,181	0	+0.00	56,300	33,190,897,664
[3983]	26/08/20	2,135	2,187	2,119	2,181	+60.0	+2.83	43,300	33,190,897,664
[3983]	26/08/19	2,132	2,133	2,098	2,121	-11.0	-0.52	37,600	32,277,807,104
[3983]	26/08/18	2,108	2,146	2,098	2,132	+27.0	+1.28	49,400	32,445,206,528
[3983]	26/08/17	2,236	2,263	2,095	2,105	-178.0	-7.80	110,100	32,184,190,976
[3983]	26/08/14	2,235	2,300	2,230	2,283	+43.0	+1.92	93,400	34,905,706,496
[3983]	26/08/13	2,245	2,247	2,220	2,240	-5.0	-0.22	20,100	34,248,259,584
[3983]	26/08/12	2,247	2,250	2,234	2,245	+16.0	+0.72	18,100	34,324,707,328
[3983]	26/08/10	2,274	2,274	2,220	2,229	-12.0	-0.54	43,400	34,080,077,824
[3983]	26/08/07	2,225	2,262	2,217	2,241	+22.0	+0.99	44,800	34,263,549,952
[3983]	26/08/06	2,200	2,225	2,197	2,219	+17.0	+0.77	37,500	33,927,182,336
[3983]	26/08/05	2,200	2,222	2,199	2,202	+8.0	+0.36	29,600	33,667,262,464
[3983]	26/08/04	2,186	2,210	2,181	2,194	-5.0	-0.23	30,800	33,544,947,712
[3983]	26/08/03	2,201	2,219	2,180	2,199	-14.0	-0.63	39,600	33,621,395,456
[3983]	26/07/31	2,241	2,250	2,213	2,213	-28.0	-1.25	37,300	33,835,446,272
[3983]	26/07/30	2,203	2,242	2,200	2,241	+14.0	+0.63	112,500	34,263,549,952
[3983]	26/07/29	2,200	2,230	2,153	2,227	+42.0	+1.92	71,600	34,049,499,136
[3983]	26/07/28	2,191	2,211	2,185	2,185	-15.0	-0.68	34,400	33,407,342,592
[3983]	26/07/27	2,175	2,200	2,165	2,200	+43.0	+1.99	35,700	33,636,683,776
[3983]	26/07/24	2,142	2,164	2,111	2,157	+7.0	+0.33	27,100	32,979,240,960
[3983]	26/07/23	2,170	2,170	2,129	2,150	-24.0	-1.10	24,400	32,872,214,528
[3983]	26/07/22	2,205	2,205	2,149	2,174	-26.0	-1.18	37,600	33,239,160,832
[3983]	26/07/21	2,210	2,242	2,195	2,200	+5.0	+0.23	36,900	33,636,683,776
[3983]	26/07/17	2,175	2,207	2,171	2,195	+18	+0.83	29,500	-
[3983]	26/07/16	2,205	2,220	2,177	2,177	-20	-0.91	33,100	-
[3983]	26/07/15	2,171	2,205	2,158	2,197	+2	+0.09	25,300	-
[3983]	26/07/14	2,175	2,212	2,175	2,195	+23	+1.06	30,800	-
[3983]	26/07/13	2,175	2,187	2,126	2,172	+4	+0.18	58,500	-
[3983]	26/07/10	2,147	2,199	2,138	2,168	+29	+1.36	102,500	-
[3983]	26/07/09	2,118	2,160	2,118	2,139	+14	+0.66	94,600	-
[3983]	26/07/08	2,135	2,145	2,116	2,125	-15	-0.70	32,300	-
[3983]	26/07/07	2,135	2,172	2,123	2,140	+20	+0.94	48,100	-
[3983]	26/07/06	2,106	2,134	2,090	2,120	+14	+0.66	32,900	-
[3983]	26/07/03	2,096	2,119	2,085	2,106	+18	+0.86	68,100	-
[3983]	26/07/02	1,987	2,098	1,974	2,088	+130	+6.64	119,200	-
[3983]	26/07/01	1,953	1,978	1,953	1,958	+5	+0.26	41,400	-
[3983]	26/06/30	1,960	1,970	1,927	1,953	+4	+0.21	44,200	-
[3983]	26/06/29	1,950	1,958	1,915	1,949	+1	+0.05	118,800	-
[3983]	26/06/26	1,932	1,961	1,911	1,948	+16	+0.83	186,100	-
[3983]	26/06/25	1,961	1,961	1,925	1,932	-36	-1.83	48,500	-
[3983]	26/06/24	1,975	1,989	1,962	1,968	+15	+0.77	47,000	-
[3983]	26/06/23	1,952	1,974	1,929	1,953	0	0.00	62,500	-
[3983]	26/06/22	1,989	2,012	1,953	1,953	-58	-2.88	76,800	-
[3983]	26/06/19	2,050	2,050	1,971	2,011	-44	-2.14	96,500	-
[3983]	26/06/18	2,085	2,098	2,051	2,055	+20	+0.98	98,300	-
[3983]	26/06/17	2,060	2,100	2,035	2,035	-9	-0.44	51,700	-
[3983]	26/06/16	2,035	2,046	2,015	2,044	+18	+0.89	53,200	-
[3983]	26/06/15	2,047	2,066	2,020	2,026	-4	-0.20	33,900	-
[3983]	26/06/12	2,050	2,066	2,010	2,030	0	0.00	56,100	-
[3983]	26/06/11	2,035	2,050	2,003	2,030	-4	-0.20	36,300	-
[3983]	26/06/10	2,041	2,065	2,020	2,034	-7	-0.34	123,800	-
[3983]	26/06/09	2,102	2,102	2,033	2,041	-23	-1.11	35,200	-
[3983]	26/06/08	2,086	2,129	2,059	2,064	-47	-2.23	42,500	-
[3983]	26/06/05	2,037	2,131	2,037	2,111	+77	+3.79	93,400	-
[3983]	26/06/04	2,069	2,069	2,026	2,034	-44	-2.12	49,000	-
[3983]	26/06/03	2,065	2,097	2,010	2,078	-8	-0.38	83,100	-
[3983]	26/06/02	2,086	2,093	2,050	2,086	+11	+0.53	48,600	-
[3983]	26/06/01	2,080	2,099	2,053	2,075	+29	+1.42	51,300	-
[3983]	26/05/29	2,050	2,099	2,046	2,046	+12	+0.59	42,100	-
[3983]	26/05/28	2,037	2,042	2,006	2,034	-11	-0.54	46,100	-
[3983]	26/05/27	2,034	2,053	2,019	2,045	+6	+0.29	30,100	-
[3983]	26/05/26	2,030	2,050	2,013	2,039	+25	+1.24	42,000	-
[3983]	26/05/25	2,061	2,066	2,003	2,014	-34	-1.66	36,900	-
[3983]	26/05/22	2,010	2,066	1,990	2,048	+39.0	+1.94	64,000	-
[3983]	26/05/21	2,002	2,027	1,987	2,009	+15.0	+0.75	48,200	-
[3983]	26/05/20	2,054	2,060	1,975	1,994	-67.0	-3.25	55,100	-
[3983]	26/05/19	2,003	2,070	1,988	2,061	+75.0	+3.78	75,500	-
[3983]	26/05/18	2,025	2,026	1,959	1,986	+36.0	+1.85	90,800	-
[3983]	26/05/15	2,032	2,059	1,941	1,950	-2.0	-0.10	111,700	-
[3983]	26/05/14	2,008	2,011	1,915	1,952	-39.0	-1.96	67,500	-
[3983]	26/05/13	2,000	2,026	1,990	1,991	-10.0	-0.50	38,100	-
[3983]	26/05/12	2,025	2,050	1,976	2,001	-22.0	-1.09	79,700	-
[3983]	26/05/11	2,106	2,107	2,004	2,023	-81.0	-3.85	130,300	-
[3983]	26/05/08	2,079	2,124	2,079	2,104	+45.0	+2.19	115,900	-
[3983]	26/05/07	2,005	2,059	2,005	2,059	+76.0	+3.83	69,900	-
[3983]	26/05/01	1,998	2,020	1,965	1,983	-15.0	-0.75	44,900	-
[3983]	26/04/30	1,996	2,020	1,989	1,998	-22.0	-1.09	85,700	-
[3983]	26/04/28	1,995	2,021	1,995	2,020	+25.0	+1.25	32,700	-
[3983]	26/04/27	2,017	2,028	1,995	1,995	-2	-0.10	65,000	-
[3983]	26/04/24	1,978	2,018	1,978	1,997	-1	-0.05	41,400	-
[3983]	26/04/23	2,020	2,060	1,983	1,998	-43	-2.11	62,500	-
[3983]	26/04/22	2,066	2,071	2,022	2,041	-7	-0.34	48,000	-
[3983]	26/04/21	2,059	2,065	2,039	2,048	+2	+0.10	79,200	-
[3983]	26/04/20	2,051	2,069	2,033	2,046	0	0.00	55,800	-
[3983]	26/04/17	2,004	2,061	2,004	2,046	+77	+3.91	82,900	-
[3983]	26/04/16	1,980	2,004	1,969	1,969	+5	+0.25	50,800	-
[3983]	26/04/15	1,923	1,989	1,923	1,964	+69	+3.64	55,100	-
[3983]	26/04/14	1,891	1,914	1,888	1,895	+36	+1.94	39,000	-
[3983]	26/04/13	1,877	1,888	1,840	1,859	-19	-1.01	59,700	-
[3983]	26/04/10	1,969	1,971	1,860	1,878	-90	-4.57	129,600	-
[3983]	26/04/09	1,998	2,001	1,955	1,968	-21	-1.06	49,900	-
[3983]	26/04/08	1,980	2,000	1,980	1,989	+20	+1.02	48,900	-
[3983]	26/04/07	1,952	1,977	1,947	1,969	+35	+1.81	56,600	-
[3983]	26/04/06	1,915	1,943	1,913	1,934	+15	+0.78	35,300	-
[3983]	26/04/03	1,920	1,952	1,915	1,919	+24	+1.27	45,400	-
[3983]	26/04/02	1,929	1,939	1,890	1,895	-21	-1.10	42,100	-
[3983]	26/04/01	1,905	1,932	1,900	1,916	+51	+2.73	40,600	-
[3983]	26/03/31	1,843	1,898	1,843	1,865	+22	+1.19	74,500	-
[3983]	26/03/30	1,850	1,864	1,823	1,843	-65	-3.41	69,800	-
[3983]	26/03/27	1,878	1,912	1,878	1,908	+22	+1.17	39,900	-
[3983]	26/03/26	1,912	1,912	1,880	1,886	-18	-0.95	31,800	-
[3983]	26/03/25	1,900	1,926	1,890	1,904	+11	+0.58	46,400	-
[3983]	26/03/24	1,876	1,904	1,876	1,893	+57	+3.10	54,400	-
[3983]	26/03/23	1,865	1,898	1,836	1,836	-62	-3.27	106,800	-
[3983]	26/03/19	1,904	1,935	1,892	1,898	-46	-2.37	81,600	-
[3983]	26/03/18	1,912	1,949	1,898	1,944	+69	+3.68	84,800	-
[3983]	26/03/17	1,913	1,915	1,875	1,875	-38	-1.99	57,300	-
[3983]	26/03/16	1,894	1,936	1,874	1,913	+99	+5.46	183,500	-
[3983]	26/03/13	1,790	1,840	1,785	1,814	-13	-0.71	127,800	-
[3983]	26/03/12	1,841	1,858	1,815	1,827	-31	-1.67	81,000	-
[3983]	26/03/11	1,884	1,884	1,846	1,858	-45	-2.36	88,600	-
[3983]	26/03/10	1,888	1,924	1,867	1,903	+63	+3.42	133,700	-
[3983]	26/03/09	1,850	1,857	1,811	1,840	-63	-3.31	113,800	-
[3983]	26/03/06	1,886	1,912	1,875	1,903	-10	-0.52	51,000	-
[3983]	26/03/05	1,891	1,922	1,891	1,913	+62	+3.35	72,300	-
[3983]	26/03/04	1,894	1,902	1,843	1,851	-48	-2.53	89,300	-
[3983]	26/03/03	1,956	1,959	1,896	1,899	-59	-3.01	75,600	-
[3983]	26/03/02	1,985	1,989	1,948	1,958	-38	-1.90	54,300	-
[3983]	26/02/27	1,979	2,019	1,979	1,996	+19	+0.96	73,700	-
[3983]	26/02/26	1,967	2,000	1,963	1,977	+29	+1.49	55,900	-
[3983]	26/02/25	1,921	1,960	1,918	1,948	+22	+1.14	50,700	-
[3983]	26/02/24	1,945	1,957	1,908	1,926	-29	-1.48	61,800	-
[3983]	26/02/20	2,000	2,008	1,955	1,955	-65	-3.22	43,000	-
[3983]	26/02/19	2,050	2,050	1,993	2,020	-29	-1.42	41,600	-
[3983]	26/02/18	2,035	2,049	1,971	2,049	+17	+0.84	79,800	-
[3983]	26/02/17	1,966	2,047	1,962	2,032	+83	+4.26	132,200	-
[3983]	26/02/16	1,900	1,990	1,873	1,949	+52	+2.74	137,900	-
[3983]	26/02/13	1,994	2,013	1,885	1,897	-97	-4.86	101,400	-
[3983]	26/02/12	2,035	2,035	1,991	1,994	-27	-1.34	52,800	-
[3983]	26/02/10	2,016	2,024	1,992	2,021	+34	+1.71	69,000	-
[3983]	26/02/09	2,020	2,020	1,986	1,987	+7	+0.35	57,700	-
[3983]	26/02/06	2,031	2,031	1,977	1,980	-72	-3.51	68,300	-
[3983]	26/02/05	1,981	2,063	1,970	2,052	+69	+3.48	82,100	-
[3983]	26/02/04	2,054	2,054	1,983	1,983	-90	-4.34	80,900	-
[3983]	26/02/03	2,069	2,078	2,048	2,073	+12	+0.58	31,600	-
[3983]	26/02/02	2,115	2,136	2,057	2,061	-39	-1.86	61,300	-
[3983]	26/01/30	2,115	2,115	2,078	2,100	+13	+0.62	35,000	-
[3983]	26/01/29	2,100	2,101	2,061	2,087	-13	-0.62	44,000	-
[3983]	26/01/28	2,153	2,153	2,100	2,100	-59	-2.73	36,100	-
[3983]	26/01/27	2,131	2,165	2,120	2,159	+20	+0.94	38,100	-
[3983]	26/01/26	2,148	2,168	2,128	2,139	-41	-1.88	54,600	-
[3983]	26/01/23	2,170	2,196	2,153	2,180	+16	+0.74	63,000	-
[3983]	26/01/22	2,165	2,174	2,117	2,164	+13	+0.60	61,500	-
[3983]	26/01/21	2,234	2,264	2,141	2,151	-116	-5.12	73,700	-
[3983]	26/01/20	2,270	2,300	2,252	2,267	-12	-0.53	61,900	-
[3983]	26/01/19	2,286	2,307	2,264	2,279	-16	-0.70	60,800	-
[3983]	26/01/16	2,224	2,312	2,224	2,295	+54	+2.41	75,600	-
[3983]	26/01/15	2,250	2,291	2,227	2,241	-8	-0.36	68,600	-
[3983]	26/01/14	2,235	2,256	2,233	2,249	+7	+0.31	63,700	-
[3983]	26/01/13	2,231	2,250	2,222	2,242	+17	+0.76	79,100	-
[3983]	26/01/09	2,209	2,247	2,195	2,225	+40	+1.83	106,700	-
[3983]	26/01/08	2,171	2,207	2,170	2,185	+13	+0.60	92,000	-
[3983]	26/01/07	2,146	2,183	2,109	2,172	+26	+1.21	66,000	-
[3983]	26/01/06	2,126	2,158	2,126	2,146	+22	+1.04	47,600	-
[3983]	26/01/05	2,100	2,142	2,095	2,124	+29	+1.38	99,700	-
[3983]	25/12/30	2,107	2,142	2,095	2,095	-39	-1.83	85,200	-
[3983]	25/12/29	2,100	2,144	2,085	2,134	-1	-0.05	192,300	-
[3983]	25/12/26	2,145	2,153	2,125	2,135	+1	+0.05	164,700	-
[3983]	25/12/25	2,076	2,144	2,075	2,134	+61	+2.94	103,900	-
[3983]	25/12/24	2,100	2,100	2,067	2,073	+6	+0.29	57,200	-
[3983]	25/12/23	2,102	2,111	2,054	2,067	-35	-1.67	130,800	-
[3983]	25/12/22	2,118	2,120	2,094	2,102	+21	+1.01	64,600	-
[3983]	25/12/19	2,074	2,095	2,059	2,081	+16	+0.77	55,100	-
[3983]	25/12/18	2,064	2,074	2,031	2,065	-13	-0.63	56,100	-
[3983]	25/12/17	2,075	2,089	2,060	2,078	+21	+1.02	59,700	-
[3983]	25/12/16	2,065	2,065	2,048	2,057	+4	+0.19	42,300	-
[3983]	25/12/15	2,075	2,081	2,053	2,053	-24	-1.16	125,400	-
[3983]	25/12/12	2,035	2,089	2,035	2,077	+62	+3.08	85,000	-
[3983]	25/12/11	2,009	2,024	1,990	2,015	-1	-0.05	151,200	-
[3983]	25/12/10	2,040	2,056	2,005	2,016	-30	-1.47	150,500	-
[3983]	25/12/09	2,077	2,078	2,035	2,046	-29	-1.40	116,300	-
[3983]	25/12/08	2,075	2,085	2,066	2,075	+12	+0.58	58,200	-
[3983]	25/12/05	2,053	2,081	2,053	2,063	+10	+0.49	38,300	-
[3983]	25/12/04	2,050	2,073	2,046	2,053	+25	+1.23	55,100	-
[3983]	25/12/03	2,003	2,039	2,003	2,028	+31	+1.55	49,600	-
[3983]	25/12/02	2,029	2,037	1,993	1,997	-24	-1.19	132,400	-
[3983]	25/12/01	2,027	2,043	2,005	2,021	-5	-0.25	84,800	-
[3983]	25/11/28	2,035	2,055	2,013	2,026	-13	-0.64	87,900	-
[3983]	25/11/27	2,030	2,045	2,024	2,039	+1	+0.05	110,000	-
[3983]	25/11/26	2,025	2,060	2,022	2,038	+23	+1.14	96,700	-
[3983]	25/11/25	2,041	2,046	2,011	2,015	-44	-2.14	63,400	-
[3983]	25/11/21	2,003	2,062	2,003	2,059	+30	+1.48	84,200	-
[3983]	25/11/20	2,075	2,087	2,029	2,029	-12	-0.59	69,100	-
[3983]	25/11/19	2,007	2,050	2,000	2,041	+16	+0.79	104,000	-
[3983]	25/11/18	2,059	2,059	2,015	2,025	-33	-1.60	90,600	-
[3983]	25/11/17	2,164	2,219	2,011	2,058	-256	-11.06	187,300	-
[3983]	25/11/14	2,341	2,350	2,314	2,314	-35	-1.49	44,300	-
[3983]	25/11/13	2,385	2,388	2,342	2,349	-15	-0.63	27,500	-
[3983]	25/11/12	2,380	2,390	2,352	2,364	+21	+0.90	55,700	-
[3983]	25/11/11	2,334	2,344	2,321	2,343	+1	+0.04	37,800	-
[3983]	25/11/10	2,363	2,363	2,315	2,342	+29	+1.25	50,900	-
[3983]	25/11/07	2,270	2,313	2,270	2,313	+43	+1.89	46,600	-
[3983]	25/11/06	2,306	2,310	2,264	2,270	-60	-2.58	64,300	-
[3983]	25/11/05	2,350	2,365	2,302	2,330	-20	-0.85	47,800	-
[3983]	25/11/04	2,325	2,370	2,313	2,350	-5	-0.21	94,400	-
[3983]	25/10/31	2,321	2,390	2,311	2,355	+47	+2.04	83,100	-
[3983]	25/10/30	2,380	2,385	2,291	2,308	-146	-5.95	123,000	-
[3983]	25/10/29	2,406	2,455	2,391	2,454	+48	+2.00	63,500	-
[3983]	25/10/28	2,432	2,445	2,391	2,406	-57	-2.31	47,800	-
[3983]	25/10/27	2,400	2,480	2,395	2,463	+63	+2.63	90,000	-
[3983]	25/10/24	2,419	2,419	2,378	2,400	-23	-0.95	69,800	-
[3983]	25/10/23	2,432	2,455	2,401	2,423	-27	-1.10	40,500	-
[3983]	25/10/22	2,462	2,471	2,437	2,450	-12	-0.49	115,400	-
[3983]	25/10/21	2,468	2,489	2,438	2,462	+32	+1.32	53,500	-
[3983]	25/10/20	2,477	2,481	2,423	2,430	-30	-1.22	51,300	-
[3983]	25/10/17	2,507	2,515	2,456	2,460	-47	-1.87	35,800	-
[3983]	25/10/16	2,498	2,515	2,476	2,507	+36	+1.46	28,200	-
[3983]	25/10/15	2,435	2,495	2,434	2,471	+17	+0.69	21,500	-
[3983]	25/10/14	2,439	2,483	2,427	2,454	-17	-0.69	61,200	-
[3983]	25/10/10	2,510	2,510	2,458	2,471	-23	-0.92	65,000	-
[3983]	25/10/09	2,540	2,550	2,474	2,494	-45	-1.77	36,100	-
[3983]	25/10/08	2,501	2,540	2,500	2,539	+14	+0.55	29,300	-
[3983]	25/10/07	2,492	2,538	2,486	2,525	+45	+1.81	45,400	-
[3983]	25/10/06	2,477	2,484	2,432	2,480	+53	+2.18	54,800	-
[3983]	25/10/03	2,446	2,481	2,427	2,427	-47	-1.90	46,400	-
[3983]	25/10/02	2,460	2,484	2,459	2,474	+25	+1.02	37,600	-
[3983]	25/10/01	2,580	2,580	2,440	2,449	-172	-6.56	55,600	-
[3983]	25/09/30	2,671	2,699	2,620	2,621	-69	-2.57	46,000	-
[3983]	25/09/29	2,743	2,746	2,678	2,690	-3	-0.11	43,600	-
[3983]	25/09/26	2,680	2,716	2,673	2,693	-13	-0.48	83,300	-
[3983]	25/09/25	2,676	2,721	2,665	2,706	+33	+1.23	44,200	-
[3983]	25/09/24	2,640	2,689	2,640	2,673	+44	+1.67	50,200	-
[3983]	25/09/22	2,640	2,664	2,623	2,629	-44	-1.65	67,700	-
[3983]	25/09/19	2,662	2,695	2,643	2,673	+31	+1.17	74,300	-
[3983]	25/09/18	2,670	2,673	2,626	2,642	-12	-0.45	55,400	-
[3983]	25/09/17	2,650	2,664	2,640	2,654	+4	+0.15	17,700	-
[3983]	25/09/16	2,694	2,699	2,646	2,650	-44	-1.63	44,500	-
[3983]	25/09/12	2,715	2,730	2,667	2,694	-37	-1.35	83,300	-
[3983]	25/09/11	2,805	2,820	2,722	2,731	-42	-1.51	63,000	-
[3983]	25/09/10	2,825	2,840	2,743	2,773	-28	-1.00	56,200	-
[3983]	25/09/09	2,805	2,826	2,785	2,801	+22	+0.79	43,400	-
[3983]	25/09/08	2,745	2,790	2,745	2,779	+64	+2.36	49,800	-
[3983]	25/09/05	2,695	2,731	2,684	2,715	+30	+1.12	46,200	-