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
[2268]	26/10/29	4,050	4,050	4,040	4,050	0	+0.00	3,200	39,025,139,712
[2268]	26/10/28	4,050	4,050	4,045	4,050	+5.0	+0.12	1,100	39,025,139,712
[2268]	26/10/27	4,055	4,055	4,040	4,045	-5.0	-0.12	7,800	38,976,962,560
[2268]	26/10/26	4,055	4,060	4,045	4,050	-10.0	-0.25	8,900	39,025,139,712
[2268]	26/10/23	4,055	4,080	4,050	4,060	+5.0	+0.12	10,200	39,121,498,112
[2268]	26/10/22	4,055	4,060	4,050	4,055	0	+0.00	2,400	39,073,320,960
[2268]	26/10/21	4,060	4,060	4,050	4,055	+5.0	+0.12	1,400	39,073,320,960
[2268]	26/10/20	4,055	4,060	4,050	4,050	-5.0	-0.12	3,000	39,025,139,712
[2268]	26/10/19	4,050	4,055	4,045	4,055	0	+0.00	3,400	39,073,320,960
[2268]	26/10/16	4,050	4,055	4,045	4,055	+10.0	+0.25	1,500	39,073,320,960
[2268]	26/10/15	4,045	4,050	4,045	4,045	0	+0.00	2,100	38,976,962,560
[2268]	26/10/14	4,050	4,055	4,045	4,045	-10.0	-0.25	1,700	38,976,962,560
[2268]	26/10/13	4,055	4,055	4,045	4,055	+5.0	+0.12	1,500	39,073,320,960
[2268]	26/10/09	4,050	4,050	4,050	4,050	0	+0.00	1,500	39,025,139,712
[2268]	26/10/08	4,050	4,055	4,050	4,050	0	+0.00	1,800	39,025,139,712
[2268]	26/10/07	4,050	4,055	4,050	4,050	-5.0	-0.12	1,700	39,025,139,712
[2268]	26/10/06	4,055	4,060	4,050	4,055	+5.0	+0.12	1,700	39,073,320,960
[2268]	26/10/05	4,060	4,060	4,050	4,050	-5.0	-0.12	2,100	39,025,139,712
[2268]	26/10/02	4,065	4,065	4,045	4,055	0	+0.00	1,200	39,073,320,960
[2268]	26/10/01	4,050	4,065	4,050	4,055	+5.0	+0.12	2,100	39,073,320,960
[2268]	26/09/30	4,060	4,060	4,050	4,050	-5.0	-0.12	3,200	39,025,139,712
[2268]	26/09/29	4,045	4,055	4,045	4,055	+10.0	+0.25	1,900	39,073,320,960
[2268]	26/09/28	4,050	4,055	4,040	4,045	0	+0.00	6,000	38,976,962,560
[2268]	26/09/25	4,045	4,055	4,040	4,045	0	+0.00	4,900	38,976,962,560
[2268]	26/09/24	4,050	4,055	4,045	4,045	0	+0.00	3,000	38,976,962,560
[2268]	26/09/18	4,045	4,055	4,045	4,045	0	+0.00	2,300	38,976,962,560
[2268]	26/09/17	4,040	4,060	4,040	4,045	0	+0.00	6,600	38,976,962,560
[2268]	26/09/16	4,060	4,065	4,045	4,045	-15.0	-0.37	6,600	38,976,962,560
[2268]	26/09/15	4,065	4,070	4,060	4,060	-5.0	-0.12	2,200	39,121,498,112
[2268]	26/09/14	4,065	4,070	4,060	4,065	+5.0	+0.12	5,500	39,169,679,360
[2268]	26/09/11	4,050	4,060	4,045	4,060	+10.0	+0.25	4,600	39,121,498,112
[2268]	26/09/10	4,055	4,060	4,050	4,050	-5.0	-0.12	4,200	39,025,139,712
[2268]	26/09/09	4,055	4,065	4,055	4,055	-20.0	-0.49	3,600	39,073,320,960
[2268]	26/09/08	4,050	4,080	4,040	4,075	+25.0	+0.62	13,000	39,266,037,760
[2268]	26/09/07	4,050	4,060	4,035	4,050	+10.0	+0.25	12,100	39,025,139,712
[2268]	26/09/04	4,040	4,045	4,030	4,040	+5.0	+0.12	9,800	38,928,781,312
[2268]	26/09/03	4,045	4,045	4,035	4,035	-10.0	-0.25	8,700	38,880,604,160
[2268]	26/09/02	4,050	4,055	4,045	4,045	-5.0	-0.12	5,300	38,976,962,560
[2268]	26/09/01	4,045	4,050	4,045	4,050	0	+0.00	3,000	39,025,139,712
[2268]	26/08/31	4,055	4,055	4,050	4,050	-5.0	-0.12	2,900	39,025,139,712
[2268]	26/08/28	4,050	4,060	4,050	4,055	+5.0	+0.12	4,300	39,073,320,960
[2268]	26/08/27	4,055	4,055	4,040	4,050	0	+0.00	5,700	39,025,139,712
[2268]	26/08/26	4,065	4,065	4,050	4,050	-5.0	-0.12	3,300	39,025,139,712
[2268]	26/08/25	4,055	4,065	4,055	4,055	0	+0.00	3,800	39,073,320,960
[2268]	26/08/24	4,060	4,060	4,050	4,055	0	+0.00	3,000	39,073,320,960
[2268]	26/08/21	4,050	4,055	4,040	4,055	+10.0	+0.25	3,800	39,073,320,960
[2268]	26/08/20	4,040	4,050	4,040	4,045	+5.0	+0.12	3,400	38,976,962,560
[2268]	26/08/19	4,050	4,055	4,040	4,040	-15.0	-0.37	12,300	38,928,781,312
[2268]	26/08/18	4,060	4,065	4,050	4,055	-5.0	-0.12	7,200	39,073,320,960
[2268]	26/08/17	4,070	4,070	4,060	4,060	-5.0	-0.12	3,200	39,121,498,112
[2268]	26/08/14	4,075	4,075	4,060	4,065	-10.0	-0.25	2,800	39,169,679,360
[2268]	26/08/13	4,065	4,080	4,060	4,075	+15.0	+0.37	3,900	39,266,037,760
[2268]	26/08/12	4,060	4,070	4,060	4,060	0	+0.00	2,000	39,121,498,112
[2268]	26/08/10	4,060	4,080	4,060	4,060	0	+0.00	3,000	39,121,498,112
[2268]	26/08/07	4,075	4,075	4,060	4,060	0	+0.00	3,900	39,121,498,112
[2268]	26/08/06	4,060	4,070	4,055	4,060	+5.0	+0.12	2,600	39,121,498,112
[2268]	26/08/05	4,055	4,065	4,055	4,055	0	+0.00	2,200	39,073,320,960
[2268]	26/08/04	4,070	4,070	4,055	4,055	0	+0.00	1,400	39,073,320,960
[2268]	26/08/03	4,070	4,075	4,050	4,055	-15.0	-0.37	7,800	39,073,320,960
[2268]	26/07/31	4,080	4,085	4,065	4,070	-10.0	-0.25	9,100	39,217,856,512
[2268]	26/07/30	4,090	4,095	4,080	4,080	-10.0	-0.24	2,900	39,314,214,912
[2268]	26/07/29	4,070	4,120	4,070	4,090	+20.0	+0.49	12,100	39,410,573,312
[2268]	26/07/28	4,080	4,090	4,070	4,070	-20.0	-0.49	5,100	39,217,856,512
[2268]	26/07/27	4,100	4,100	4,080	4,090	+5.0	+0.12	5,800	39,410,573,312
[2268]	26/07/24	4,065	4,090	4,020	4,085	-15.0	-0.37	29,600	39,362,396,160
[2268]	26/07/23	4,115	4,145	4,085	4,100	-10.0	-0.24	36,200	39,506,931,712
[2268]	26/07/22	4,085	4,110	4,080	4,110	+25.0	+0.61	8,000	39,603,290,112
[2268]	26/07/21	4,090	4,100	4,085	4,085	0	+0.00	5,200	39,362,396,160
[2268]	26/07/17	4,085	4,105	4,080	4,085	0	0.00	7,600	-
[2268]	26/07/16	4,095	4,100	4,085	4,085	-10	-0.24	3,800	-
[2268]	26/07/15	4,085	4,095	4,080	4,095	+15	+0.37	2,800	-
[2268]	26/07/14	4,090	4,095	4,080	4,080	0	0.00	4,900	-
[2268]	26/07/13	4,085	4,100	4,080	4,080	-5	-0.12	4,900	-
[2268]	26/07/10	4,100	4,100	4,075	4,085	+5	+0.12	4,000	-
[2268]	26/07/09	4,070	4,090	4,070	4,080	+10	+0.25	1,700	-
[2268]	26/07/08	4,090	4,110	4,070	4,070	-10	-0.25	9,300	-
[2268]	26/07/07	4,070	4,090	4,070	4,080	-5	-0.12	4,900	-
[2268]	26/07/06	4,080	4,090	4,075	4,085	+5	+0.12	3,000	-
[2268]	26/07/03	4,060	4,085	4,060	4,080	+20	+0.49	6,500	-
[2268]	26/07/02	4,065	4,075	4,060	4,060	-5	-0.12	4,600	-
[2268]	26/07/01	4,065	4,080	4,060	4,065	0	0.00	4,300	-
[2268]	26/06/30	4,085	4,095	4,065	4,065	0	0.00	6,200	-
[2268]	26/06/29	4,030	4,075	4,030	4,065	-55	-1.33	17,900	-
[2268]	26/06/26	4,130	4,135	4,120	4,120	-15	-0.36	22,900	-
[2268]	26/06/25	4,140	4,145	4,120	4,135	+5	+0.12	9,800	-
[2268]	26/06/24	4,130	4,135	4,120	4,130	0	0.00	7,300	-
[2268]	26/06/23	4,120	4,130	4,105	4,130	+10	+0.24	10,200	-
[2268]	26/06/22	4,120	4,135	4,115	4,120	-5	-0.12	5,700	-
[2268]	26/06/19	4,140	4,140	4,120	4,125	-10	-0.24	5,700	-
[2268]	26/06/18	4,150	4,150	4,135	4,135	-10	-0.24	7,000	-
[2268]	26/06/17	4,145	4,160	4,140	4,145	+10	+0.24	7,600	-
[2268]	26/06/16	4,145	4,150	4,120	4,135	-10	-0.24	7,100	-
[2268]	26/06/15	4,155	4,165	4,135	4,145	0	0.00	8,600	-
[2268]	26/06/12	4,140	4,150	4,130	4,145	+20	+0.48	7,500	-
[2268]	26/06/11	4,145	4,145	4,110	4,125	-10	-0.24	7,200	-
[2268]	26/06/10	4,105	4,140	4,105	4,135	+35	+0.85	7,000	-
[2268]	26/06/09	4,130	4,140	4,100	4,100	-15	-0.36	11,500	-
[2268]	26/06/08	4,100	4,120	4,100	4,115	+15	+0.37	6,900	-
[2268]	26/06/05	4,100	4,130	4,100	4,100	-5	-0.12	8,300	-
[2268]	26/06/04	4,100	4,105	4,090	4,105	+10	+0.24	5,600	-
[2268]	26/06/03	4,075	4,105	4,075	4,095	+20	+0.49	8,400	-
[2268]	26/06/02	4,080	4,085	4,065	4,075	-5	-0.12	10,200	-
[2268]	26/06/01	4,150	4,150	4,080	4,080	-40	-0.97	15,000	-
[2268]	26/05/29	4,130	4,175	4,120	4,120	-20	-0.48	15,000	-
[2268]	26/05/28	4,120	4,140	4,100	4,140	+25	+0.61	11,000	-
[2268]	26/05/27	4,105	4,115	4,100	4,115	+15	+0.37	4,400	-
[2268]	26/05/26	4,110	4,110	4,095	4,100	-10	-0.24	3,900	-
[2268]	26/05/25	4,105	4,110	4,100	4,110	+10	+0.24	7,000	-
[2268]	26/05/22	4,095	4,100	4,090	4,100	+5.0	+0.12	4,700	-
[2268]	26/05/21	4,095	4,100	4,095	4,095	+10.0	+0.24	4,900	-
[2268]	26/05/20	4,095	4,100	4,085	4,085	0	+0.00	4,700	-
[2268]	26/05/19	4,090	4,090	4,080	4,085	0	+0.00	7,100	-
[2268]	26/05/18	4,090	4,090	4,085	4,085	0	+0.00	3,100	-
[2268]	26/05/15	4,090	4,100	4,085	4,085	0	+0.00	11,400	-
[2268]	26/05/14	4,085	4,095	4,085	4,085	0	+0.00	5,400	-
[2268]	26/05/13	4,095	4,095	4,085	4,085	0	+0.00	3,100	-
[2268]	26/05/12	4,095	4,095	4,085	4,085	-10.0	-0.24	2,700	-
[2268]	26/05/11	4,085	4,095	4,075	4,095	+20.0	+0.49	5,900	-
[2268]	26/05/08	4,095	4,095	4,075	4,075	-15.0	-0.37	5,400	-
[2268]	26/05/07	4,090	4,095	4,075	4,090	+10.0	+0.25	6,400	-
[2268]	26/05/01	4,080	4,080	4,060	4,080	+10.0	+0.25	3,700	-
[2268]	26/04/30	4,080	4,085	4,070	4,070	-10.0	-0.25	4,300	-
[2268]	26/04/28	4,080	4,080	4,070	4,080	+10.0	+0.25	5,600	-
[2268]	26/04/27	4,050	4,075	4,050	4,070	+15	+0.37	7,700	-
[2268]	26/04/24	4,075	4,075	4,035	4,055	-45	-1.10	18,900	-
[2268]	26/04/23	4,085	4,100	4,065	4,100	+20	+0.49	16,200	-
[2268]	26/04/22	4,070	4,080	4,065	4,080	+10	+0.25	5,300	-
[2268]	26/04/21	4,080	4,080	4,060	4,070	0	0.00	6,800	-
[2268]	26/04/20	4,080	4,080	4,065	4,070	+5	+0.12	5,300	-
[2268]	26/04/17	4,075	4,075	4,055	4,065	-5	-0.12	7,600	-
[2268]	26/04/16	4,050	4,085	4,050	4,070	+20	+0.49	11,800	-
[2268]	26/04/15	4,050	4,055	4,050	4,050	0	0.00	3,900	-
[2268]	26/04/14	4,055	4,060	4,050	4,050	-5	-0.12	4,300	-
[2268]	26/04/13	4,055	4,055	4,045	4,055	+5	+0.12	4,100	-
[2268]	26/04/10	4,050	4,055	4,050	4,050	-5	-0.12	3,600	-
[2268]	26/04/09	4,060	4,060	4,050	4,055	-5	-0.12	4,900	-
[2268]	26/04/08	4,050	4,060	4,050	4,060	+10	+0.25	11,700	-
[2268]	26/04/07	4,045	4,050	4,035	4,050	+5	+0.12	3,300	-
[2268]	26/04/06	4,045	4,050	4,035	4,045	+15	+0.37	10,100	-
[2268]	26/04/03	4,030	4,035	4,025	4,030	0	0.00	2,800	-
[2268]	26/04/02	4,045	4,045	4,030	4,030	-10	-0.25	4,600	-
[2268]	26/04/01	4,040	4,040	4,025	4,040	+15	+0.37	4,500	-
[2268]	26/03/31	4,030	4,030	4,020	4,025	-5	-0.12	3,100	-
[2268]	26/03/30	4,020	4,030	4,020	4,030	+10	+0.25	3,400	-
[2268]	26/03/27	4,025	4,030	4,015	4,020	0	0.00	5,600	-
[2268]	26/03/26	4,025	4,030	4,015	4,020	+5	+0.12	3,000	-
[2268]	26/03/25	4,020	4,025	4,015	4,015	-5	-0.12	4,900	-
[2268]	26/03/24	4,015	4,020	4,010	4,020	+15	+0.37	2,300	-
[2268]	26/03/23	4,010	4,015	4,005	4,005	-5	-0.12	5,400	-
[2268]	26/03/19	4,015	4,020	4,010	4,010	-5	-0.12	2,900	-
[2268]	26/03/18	4,020	4,025	4,015	4,015	-5	-0.12	2,300	-
[2268]	26/03/17	4,025	4,025	4,020	4,020	0	0.00	3,700	-
[2268]	26/03/16	4,015	4,025	4,015	4,020	+5	+0.12	2,300	-
[2268]	26/03/13	4,020	4,025	4,010	4,015	-5	-0.12	3,100	-
[2268]	26/03/12	4,030	4,030	4,015	4,020	-5	-0.12	4,000	-
[2268]	26/03/11	4,015	4,025	4,015	4,025	+10	+0.25	3,300	-
[2268]	26/03/10	4,020	4,020	4,010	4,015	+10	+0.25	2,500	-
[2268]	26/03/09	4,010	4,010	4,000	4,005	-10	-0.25	4,200	-
[2268]	26/03/06	4,010	4,020	4,010	4,015	+5	+0.12	2,500	-
[2268]	26/03/05	4,025	4,035	4,010	4,010	-5	-0.12	6,400	-
[2268]	26/03/04	4,020	4,020	4,005	4,015	-15	-0.37	10,900	-
[2268]	26/03/03	4,040	4,040	4,020	4,030	-10	-0.25	5,300	-
[2268]	26/03/02	4,040	4,045	4,035	4,040	0	0.00	7,900	-
[2268]	26/02/27	4,030	4,045	4,030	4,040	+15	+0.37	8,600	-
[2268]	26/02/26	4,030	4,035	4,020	4,025	+5	+0.12	4,800	-
[2268]	26/02/25	4,025	4,030	4,020	4,020	0	0.00	6,100	-
[2268]	26/02/24	4,020	4,025	4,020	4,020	+5	+0.12	2,600	-
[2268]	26/02/20	4,025	4,025	4,015	4,015	-5	-0.12	5,200	-
[2268]	26/02/19	4,015	4,020	4,015	4,020	+5	+0.12	1,900	-
[2268]	26/02/18	4,015	4,025	4,015	4,015	0	0.00	3,900	-
[2268]	26/02/17	4,025	4,030	4,015	4,015	-10	-0.25	2,300	-
[2268]	26/02/16	4,025	4,025	4,010	4,025	+10	+0.25	9,400	-
[2268]	26/02/13	4,010	4,020	4,010	4,015	-10	-0.25	5,600	-
[2268]	26/02/12	4,020	4,025	4,010	4,025	+5	+0.12	11,100	-
[2268]	26/02/10	4,020	4,025	4,010	4,020	-10	-0.25	12,500	-
[2268]	26/02/09	4,025	4,030	4,015	4,030	+5	+0.12	13,300	-
[2268]	26/02/06	4,015	4,025	4,010	4,025	+10	+0.25	6,700	-
[2268]	26/02/05	4,000	4,015	4,000	4,015	+15	+0.37	8,900	-
[2268]	26/02/04	4,000	4,005	4,000	4,000	0	0.00	2,800	-
[2268]	26/02/03	4,005	4,005	4,000	4,000	0	0.00	1,600	-
[2268]	26/02/02	3,995	4,000	3,990	4,000	+10	+0.25	6,700	-
[2268]	26/01/30	3,990	3,995	3,990	3,990	0	0.00	2,500	-
[2268]	26/01/29	3,995	3,995	3,990	3,990	-5	-0.13	12,300	-
[2268]	26/01/28	4,005	4,005	3,995	3,995	-10	-0.25	21,100	-
[2268]	26/01/27	4,000	4,005	4,000	4,005	+5	+0.13	3,800	-
[2268]	26/01/26	4,010	4,010	4,000	4,000	-10	-0.25	6,200	-
[2268]	26/01/23	4,005	4,010	4,005	4,010	+5	+0.12	7,500	-
[2268]	26/01/22	4,005	4,010	4,005	4,005	0	0.00	4,100	-
[2268]	26/01/21	4,005	4,010	4,005	4,005	0	0.00	7,600	-
[2268]	26/01/20	4,010	4,010	4,005	4,005	0	0.00	2,200	-
[2268]	26/01/19	4,010	4,010	4,005	4,005	-5	-0.12	9,100	-
[2268]	26/01/16	4,010	4,010	4,005	4,010	+5	+0.12	2,600	-
[2268]	26/01/15	4,005	4,010	4,005	4,005	-5	-0.12	20,400	-
[2268]	26/01/14	4,010	4,015	4,005	4,010	0	0.00	2,800	-
[2268]	26/01/13	4,010	4,015	4,005	4,010	0	0.00	15,000	-
[2268]	26/01/09	4,010	4,015	4,010	4,010	0	0.00	6,600	-
[2268]	26/01/08	4,010	4,015	4,010	4,010	0	0.00	2,300	-
[2268]	26/01/07	4,020	4,020	4,010	4,010	-5	-0.12	4,700	-
[2268]	26/01/06	4,015	4,020	4,010	4,015	+5	+0.12	8,400	-
[2268]	26/01/05	4,020	4,020	4,010	4,010	-5	-0.12	12,400	-
[2268]	25/12/30	4,020	4,020	4,015	4,015	0	0.00	6,100	-
[2268]	25/12/29	4,005	4,020	4,000	4,015	-25	-0.62	24,500	-
[2268]	25/12/26	4,045	4,050	4,040	4,040	-5	-0.12	48,300	-
[2268]	25/12/25	4,045	4,050	4,045	4,045	0	0.00	14,800	-
[2268]	25/12/24	4,050	4,050	4,045	4,045	-10	-0.25	15,700	-
[2268]	25/12/23	4,050	4,055	4,045	4,055	0	0.00	17,000	-
[2268]	25/12/22	4,055	4,060	4,050	4,055	-5	-0.12	14,000	-
[2268]	25/12/19	4,050	4,065	4,050	4,060	+10	+0.25	7,700	-
[2268]	25/12/18	4,050	4,060	4,050	4,050	0	0.00	7,300	-
[2268]	25/12/17	4,065	4,065	4,045	4,050	0	0.00	9,600	-
[2268]	25/12/16	4,055	4,065	4,045	4,050	0	0.00	14,500	-
[2268]	25/12/15	4,055	4,055	4,045	4,050	+5	+0.12	10,100	-
[2268]	25/12/12	4,045	4,050	4,040	4,045	0	0.00	10,200	-
[2268]	25/12/11	4,045	4,045	4,035	4,045	0	0.00	9,200	-
[2268]	25/12/10	4,040	4,045	4,035	4,045	+10	+0.25	3,500	-
[2268]	25/12/09	4,055	4,055	4,035	4,035	-10	-0.25	7,400	-
[2268]	25/12/08	4,050	4,050	4,035	4,045	-5	-0.12	13,800	-
[2268]	25/12/05	4,065	4,065	4,040	4,050	-10	-0.25	15,700	-
[2268]	25/12/04	4,065	4,065	4,055	4,060	-5	-0.12	9,100	-
[2268]	25/12/03	4,065	4,065	4,055	4,065	-5	-0.12	9,800	-
[2268]	25/12/02	4,095	4,095	4,070	4,070	-25	-0.61	16,900	-
[2268]	25/12/01	4,120	4,120	4,095	4,095	-25	-0.61	14,100	-
[2268]	25/11/28	4,110	4,125	4,110	4,120	+10	+0.24	19,000	-
[2268]	25/11/27	4,095	4,110	4,095	4,110	+15	+0.37	16,200	-
[2268]	25/11/26	4,085	4,095	4,085	4,095	+15	+0.37	8,200	-
[2268]	25/11/25	4,090	4,095	4,080	4,080	0	0.00	17,100	-
[2268]	25/11/21	4,045	4,080	4,040	4,080	+35	+0.87	28,800	-
[2268]	25/11/20	4,045	4,050	4,040	4,045	+10	+0.25	14,500	-
[2268]	25/11/19	4,030	4,035	4,015	4,035	+5	+0.12	11,400	-
[2268]	25/11/18	4,035	4,035	4,025	4,030	-10	-0.25	19,600	-
[2268]	25/11/17	4,060	4,060	4,030	4,040	-20	-0.49	23,200	-
[2268]	25/11/14	4,060	4,060	4,050	4,060	-5	-0.12	14,800	-
[2268]	25/11/13	4,045	4,065	4,040	4,065	+15	+0.37	16,400	-
[2268]	25/11/12	4,040	4,050	4,040	4,050	+5	+0.12	9,800	-
[2268]	25/11/11	4,055	4,060	4,035	4,045	0	0.00	24,500	-
[2268]	25/11/10	4,035	4,045	4,020	4,045	+30	+0.75	21,500	-
[2268]	25/11/07	3,995	4,015	3,985	4,015	+5	+0.12	57,500	-
[2268]	25/11/06	3,975	4,015	3,970	4,010	+45	+1.13	197,600	-
[2268]	25/11/05	3,990	4,000	3,965	3,965	-40	-1.00	87,600	-
[2268]	25/11/04	4,025	4,030	4,000	4,005	-25	-0.62	24,900	-
[2268]	25/10/31	4,065	4,065	4,025	4,030	-35	-0.86	15,800	-
[2268]	25/10/30	4,030	4,065	4,020	4,065	+10	+0.25	17,600	-
[2268]	25/10/29	4,100	4,100	4,055	4,055	-45	-1.10	16,800	-
[2268]	25/10/28	4,135	4,135	4,100	4,100	-20	-0.49	16,500	-
[2268]	25/10/27	4,155	4,160	4,120	4,120	-20	-0.48	27,800	-
[2268]	25/10/24	4,195	4,195	4,140	4,140	-105	-2.47	61,700	-
[2268]	25/10/23	4,250	4,265	4,210	4,245	0	0.00	51,900	-
[2268]	25/10/22	4,215	4,255	4,215	4,245	+40	+0.95	38,900	-
[2268]	25/10/21	4,190	4,210	4,185	4,205	+5	+0.12	13,300	-
[2268]	25/10/20	4,195	4,210	4,190	4,200	+15	+0.36	17,200	-
[2268]	25/10/17	4,190	4,195	4,180	4,185	-10	-0.24	7,800	-
[2268]	25/10/16	4,180	4,200	4,170	4,195	+20	+0.48	9,800	-
[2268]	25/10/15	4,145	4,175	4,145	4,175	+35	+0.85	6,100	-
[2268]	25/10/14	4,160	4,165	4,135	4,140	-25	-0.60	16,000	-
[2268]	25/10/10	4,185	4,185	4,165	4,165	-15	-0.36	8,600	-
[2268]	25/10/09	4,180	4,185	4,180	4,180	0	0.00	1,800	-
[2268]	25/10/08	4,175	4,185	4,175	4,180	+5	+0.12	3,100	-
[2268]	25/10/07	4,175	4,190	4,175	4,175	0	0.00	4,100	-
[2268]	25/10/06	4,190	4,195	4,175	4,175	0	0.00	9,000	-
[2268]	25/10/03	4,175	4,185	4,170	4,175	0	0.00	3,800	-
[2268]	25/10/02	4,170	4,180	4,170	4,175	+5	+0.12	2,700	-
[2268]	25/10/01	4,190	4,190	4,170	4,170	-20	-0.48	7,000	-
[2268]	25/09/30	4,195	4,195	4,180	4,190	+10	+0.24	2,900	-
[2268]	25/09/29	4,175	4,195	4,175	4,180	+5	+0.12	6,200	-
[2268]	25/09/26	4,180	4,185	4,175	4,175	-5	-0.12	4,300	-
[2268]	25/09/25	4,180	4,195	4,180	4,180	0	0.00	7,600	-
[2268]	25/09/24	4,190	4,195	4,180	4,180	-5	-0.12	3,800	-
[2268]	25/09/22	4,195	4,200	4,185	4,185	-5	-0.12	5,900	-
[2268]	25/09/19	4,190	4,190	4,175	4,190	0	0.00	2,300	-
[2268]	25/09/18	4,185	4,190	4,175	4,190	+5	+0.12	5,600	-
[2268]	25/09/17	4,175	4,190	4,175	4,185	+10	+0.24	6,300	-
[2268]	25/09/16	4,160	4,175	4,160	4,175	+15	+0.36	5,600	-
[2268]	25/09/12	4,165	4,165	4,155	4,160	-5	-0.12	4,600	-
[2268]	25/09/11	4,170	4,170	4,160	4,165	0	0.00	4,600	-
[2268]	25/09/10	4,170	4,180	4,160	4,165	+5	+0.12	3,200	-
[2268]	25/09/09	4,170	4,185	4,160	4,160	-10	-0.24	6,600	-
[2268]	25/09/08	4,165	4,195	4,165	4,170	0	0.00	8,800	-
[2268]	25/09/05	4,170	4,175	4,160	4,170	0	0.00	4,700	-