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
[2293]	26/10/29	2,701	2,701	2,700	2,700	-11.0	-0.41	700	5,544,533,504
[2293]	26/10/28	2,705	2,711	2,702	2,711	+6.0	+0.22	500	5,567,122,432
[2293]	26/10/27	2,720	2,720	2,705	2,705	-13.0	-0.48	1,200	5,554,801,152
[2293]	26/10/26	2,705	2,718	2,701	2,718	+18.0	+0.67	500	5,581,497,344
[2293]	26/10/23	2,710	2,718	2,700	2,700	-15.0	-0.55	1,100	5,544,533,504
[2293]	26/10/22	2,701	2,715	2,701	2,715	-2.0	-0.07	400	5,575,336,448
[2293]	26/10/21	2,718	2,718	2,696	2,717	-1.0	-0.04	700	5,579,443,712
[2293]	26/10/20	2,715	2,718	2,695	2,718	+3.0	+0.11	600	5,581,497,344
[2293]	26/10/19	2,705	2,715	2,705	2,715	+6.0	+0.22	200	5,575,336,448
[2293]	26/10/16	2,677	2,709	2,677	2,709	+26.0	+0.97	700	5,563,015,680
[2293]	26/10/15	2,683	2,700	2,683	2,683	0	+0.00	1,400	5,509,623,808
[2293]	26/10/14	2,670	2,683	2,666	2,683	+13.0	+0.49	900	5,509,623,808
[2293]	26/10/13	2,660	2,670	2,660	2,670	+2.0	+0.07	900	5,482,927,616
[2293]	26/10/09	2,654	2,670	2,654	2,668	+16.0	+0.60	500	5,478,820,864
[2293]	26/10/08	2,657	2,657	2,652	2,652	-5.0	-0.19	500	5,445,964,288
[2293]	26/10/07	2,654	2,657	2,651	2,657	-13.0	-0.49	1,000	5,456,231,936
[2293]	26/10/06	2,650	2,670	2,650	2,670	+20.0	+0.75	600	5,482,927,616
[2293]	26/10/05	2,650	2,650	2,650	2,650	-5.0	-0.19	1,400	5,441,857,024
[2293]	26/10/02	2,651	2,662	2,651	2,655	-14.0	-0.52	700	5,452,124,672
[2293]	26/10/01	2,669	2,675	2,669	2,669	0	+0.00	1,300	5,480,873,984
[2293]	26/09/30	2,669	2,669	2,669	2,669	-5.0	-0.19	400	5,480,873,984
[2293]	26/09/29	2,650	2,674	2,650	2,674	+15.0	+0.56	500	5,491,142,144
[2293]	26/09/28	2,654	2,666	2,654	2,659	+4.0	+0.15	1,900	5,460,338,688
[2293]	26/09/25	2,665	2,665	2,655	2,655	-8.0	-0.30	600	5,452,124,672
[2293]	26/09/24	2,672	2,672	2,652	2,663	+11.0	+0.41	1,400	5,468,553,216
[2293]	26/09/18	2,674	2,675	2,652	2,652	-22.0	-0.82	5,900	5,445,964,288
[2293]	26/09/17	2,680	2,680	2,673	2,674	-6.0	-0.22	700	5,491,142,144
[2293]	26/09/16	2,680	2,680	2,669	2,680	0	+0.00	900	5,503,462,912
[2293]	26/09/15	2,686	2,686	2,680	2,680	-6.0	-0.22	2,000	5,503,462,912
[2293]	26/09/14	2,690	2,690	2,686	2,686	-14.0	-0.52	1,500	5,515,784,192
[2293]	26/09/11	2,701	2,701	2,680	2,700	-1.0	-0.04	2,100	5,544,533,504
[2293]	26/09/10	2,701	2,702	2,701	2,701	0	+0.00	500	5,546,587,136
[2293]	26/09/09	2,703	2,703	2,701	2,701	-2.0	-0.07	600	5,546,587,136
[2293]	26/09/08	2,710	2,710	2,703	2,703	-7.0	-0.26	400	5,550,694,400
[2293]	26/09/07	2,715	2,715	2,703	2,710	-5.0	-0.18	800	5,565,068,800
[2293]	26/09/04	2,720	2,720	2,715	2,715	-5.0	-0.18	400	5,575,336,448
[2293]	26/09/03	2,704	2,727	2,704	2,720	+7.0	+0.26	1,000	5,585,604,096
[2293]	26/09/02	2,705	2,713	2,703	2,713	+3.0	+0.11	1,200	5,571,229,696
[2293]	26/09/01	2,706	2,710	2,706	2,710	+5.0	+0.18	500	5,565,068,800
[2293]	26/08/31	2,712	2,714	2,705	2,705	-5.0	-0.18	1,500	5,554,801,152
[2293]	26/08/28	2,706	2,711	2,706	2,710	0	+0.00	500	5,565,068,800
[2293]	26/08/27	2,704	2,710	2,704	2,710	0	+0.00	500	5,565,068,800
[2293]	26/08/26	2,715	2,715	2,710	2,710	-8.0	-0.29	700	5,565,068,800
[2293]	26/08/25	2,705	2,718	2,705	2,718	+14.0	+0.52	300	5,581,497,344
[2293]	26/08/24	2,717	2,717	2,704	2,704	-13.0	-0.48	1,100	5,552,748,032
[2293]	26/08/21	2,710	2,717	2,710	2,717	+10.0	+0.37	300	5,579,443,712
[2293]	26/08/20	2,706	2,707	2,703	2,707	+1.0	+0.04	400	5,558,908,416
[2293]	26/08/19	2,702	2,706	2,702	2,706	+4.0	+0.15	900	5,556,854,784
[2293]	26/08/18	2,705	2,710	2,700	2,702	-33.0	-1.21	2,700	5,548,640,768
[2293]	26/08/17	2,730	2,735	2,728	2,735	+5.0	+0.18	1,000	5,616,407,040
[2293]	26/08/14	2,730	2,730	2,730	2,730	-2.0	-0.07	900	5,606,139,392
[2293]	26/08/13	2,766	2,766	2,730	2,732	-34.0	-1.23	1,200	5,610,246,656
[2293]	26/08/12	2,765	2,775	2,754	2,766	+1.0	+0.04	800	5,680,066,560
[2293]	26/08/10	2,764	2,781	2,736	2,765	+16.0	+0.58	700	5,678,013,440
[2293]	26/08/07	2,730	2,749	2,730	2,749	+23.0	+0.84	800	5,645,156,864
[2293]	26/08/06	－	－	－	2,726	－	－	0	-
[2293]	26/08/05	2,726	2,726	2,726	2,726	+1	+0.04	100	-
[2293]	26/08/04	2,763	2,763	2,705	2,725	+5	+0.18	1,400	-
[2293]	26/08/03	2,706	2,720	2,706	2,720	+16	+0.59	200	-
[2293]	26/07/31	2,735	2,735	2,704	2,704	-7	-0.26	700	-
[2293]	26/07/30	2,711	2,711	2,711	2,711	-10	-0.37	700	-
[2293]	26/07/29	2,725	2,725	2,721	2,721	+1	+0.04	300	-
[2293]	26/07/28	2,730	2,730	2,720	2,720	-5	-0.18	600	-
[2293]	26/07/27	2,740	2,740	2,725	2,725	-15	-0.55	1,600	-
[2293]	26/07/24	2,751	2,751	2,740	2,740	-11	-0.40	500	-
[2293]	26/07/23	2,731	2,751	2,731	2,751	+22	+0.81	400	-
[2293]	26/07/22	2,728	2,730	2,728	2,729	+1	+0.04	600	-
[2293]	26/07/21	2,727	2,733	2,727	2,728	+1	+0.04	900	-
[2293]	26/07/17	2,727	2,727	2,727	2,727	+9	+0.33	100	-
[2293]	26/07/16	2,752	2,752	2,718	2,718	-34	-1.24	400	-
[2293]	26/07/15	2,749	2,752	2,749	2,752	+3	+0.11	900	-
[2293]	26/07/14	2,709	2,749	2,709	2,749	+25	+0.92	800	-
[2293]	26/07/13	2,725	2,725	2,724	2,724	0	0.00	500	-
[2293]	26/07/10	2,704	2,724	2,704	2,724	+9	+0.33	700	-
[2293]	26/07/09	2,722	2,722	2,715	2,715	-7	-0.26	300	-
[2293]	26/07/08	2,686	2,722	2,686	2,722	+41	+1.53	900	-
[2293]	26/07/07	2,690	2,700	2,681	2,681	-18	-0.67	1,200	-
[2293]	26/07/06	2,673	2,699	2,673	2,699	+26	+0.97	700	-
[2293]	26/07/03	2,663	2,673	2,661	2,673	+11	+0.41	700	-
[2293]	26/07/02	2,687	2,687	2,662	2,662	-37	-1.37	700	-
[2293]	26/07/01	2,665	2,699	2,664	2,699	－	－	400	-
[2293]	26/06/30	－	－	－	2,659	－	－	0	-
[2293]	26/06/29	－	－	－	2,659	－	－	0	-
[2293]	26/06/26	2,709	2,709	2,659	2,659	0	0.00	900	-
[2293]	26/06/25	2,659	2,659	2,659	2,659	+2	+0.08	100	-
[2293]	26/06/24	2,670	2,670	2,657	2,657	-23	-0.86	400	-
[2293]	26/06/23	2,700	2,700	2,674	2,680	0	0.00	500	-
[2293]	26/06/22	2,677	2,680	2,677	2,680	+27	+1.02	200	-
[2293]	26/06/19	2,666	2,666	2,653	2,653	-17	-0.64	900	-
[2293]	26/06/18	2,690	2,690	2,670	2,670	-49	-1.80	200	-
[2293]	26/06/17	2,675	2,719	2,670	2,719	+39	+1.46	500	-
[2293]	26/06/16	2,691	2,691	2,680	2,680	-20	-0.74	500	-
[2293]	26/06/15	2,720	2,750	2,699	2,700	-20	-0.74	1,600	-
[2293]	26/06/12	2,668	2,720	2,668	2,720	+55	+2.06	300	-
[2293]	26/06/11	2,651	2,665	2,651	2,665	+5	+0.19	1,000	-
[2293]	26/06/10	2,654	2,700	2,654	2,660	+4	+0.15	1,100	-
[2293]	26/06/09	2,656	2,656	2,656	2,656	-1	-0.04	100	-
[2293]	26/06/08	2,625	2,659	2,625	2,657	+38	+1.45	500	-
[2293]	26/06/05	2,619	2,619	2,619	2,619	+1	+0.04	100	-
[2293]	26/06/04	2,631	2,660	2,618	2,618	-13	-0.49	1,200	-
[2293]	26/06/03	2,650	2,659	2,609	2,631	-19	-0.72	900	-
[2293]	26/06/02	2,651	2,651	2,650	2,650	-9	-0.34	300	-
[2293]	26/06/01	2,659	2,659	2,659	2,659	+9	+0.34	200	-
[2293]	26/05/29	2,651	2,651	2,650	2,650	-16	-0.60	900	-
[2293]	26/05/28	2,666	2,666	2,666	2,666	-14	-0.52	400	-
[2293]	26/05/27	2,692	2,692	2,670	2,680	+6	+0.22	700	-
[2293]	26/05/26	2,697	2,697	2,674	2,674	+3	+0.11	300	-
[2293]	26/05/25	2,700	2,700	2,671	2,671	－	－	300	-
[2293]	26/05/22	－	－	－	2,685	－	－	0	-
[2293]	26/05/21	2,675	2,685	2,675	2,685	+10.0	+0.37	200	-
[2293]	26/05/20	2,700	2,700	2,675	2,675	-10.0	-0.37	400	-
[2293]	26/05/19	2,665	2,685	2,665	2,685	+10.0	+0.37	300	-
[2293]	26/05/18	2,718	2,725	2,675	2,675	+7.0	+0.26	1,200	-
[2293]	26/05/15	2,667	2,668	2,666	2,668	+3.0	+0.11	700	-
[2293]	26/05/14	2,664	2,665	2,664	2,665	0	+0.00	500	-
[2293]	26/05/13	2,663	2,665	2,661	2,665	-20.0	-0.74	500	-
[2293]	26/05/12	2,662	2,719	2,660	2,685	+20.0	+0.75	2,700	-
[2293]	26/05/11	2,665	2,679	2,665	2,665	-15.0	-0.56	900	-
[2293]	26/05/08	2,632	2,680	2,632	2,680	+48.0	+1.82	300	-
[2293]	26/05/07	2,698	2,698	2,632	2,632	-68.0	-2.52	1,000	-
[2293]	26/05/01	2,701	2,701	2,700	2,700	-1.0	-0.04	1,500	-
[2293]	26/04/30	2,702	2,702	2,701	2,701	-1.0	-0.04	700	-
[2293]	26/04/28	2,725	2,725	2,702	2,702	-8.0	-0.30	300	-
[2293]	26/04/27	2,720	2,720	2,710	2,710	－	－	600	-
[2293]	26/04/24	－	－	－	2,720	－	－	0	-
[2293]	26/04/23	2,722	2,722	2,720	2,720	－	－	400	-
[2293]	26/04/22	－	－	－	2,721	－	－	0	-
[2293]	26/04/21	2,725	2,725	2,721	2,721	-5	-0.18	600	-
[2293]	26/04/20	2,727	2,727	2,726	2,726	-1	-0.04	400	-
[2293]	26/04/17	2,744	2,744	2,727	2,727	-3	-0.11	500	-
[2293]	26/04/16	2,727	2,730	2,727	2,730	+5	+0.18	700	-
[2293]	26/04/15	2,725	2,734	2,725	2,725	－	－	1,200	-
[2293]	26/04/14	－	－	－	2,724	－	－	0	-
[2293]	26/04/13	2,736	2,736	2,724	2,724	0	0.00	300	-
[2293]	26/04/10	2,725	2,725	2,724	2,724	-1	-0.04	700	-
[2293]	26/04/09	2,735	2,736	2,725	2,725	+2	+0.07	600	-
[2293]	26/04/08	2,782	2,782	2,723	2,723	+3	+0.11	700	-
[2293]	26/04/07	2,720	2,760	2,720	2,720	0	0.00	1,100	-
[2293]	26/04/06	2,752	2,760	2,720	2,720	-10	-0.37	1,100	-
[2293]	26/04/03	2,727	2,730	2,710	2,730	+29	+1.07	800	-
[2293]	26/04/02	2,710	2,740	2,701	2,701	-25	-0.92	1,700	-
[2293]	26/04/01	2,731	2,750	2,700	2,726	-5	-0.18	4,300	-
[2293]	26/03/31	2,741	2,769	2,730	2,731	-14	-0.51	2,700	-
[2293]	26/03/30	2,765	2,777	2,700	2,745	-290	-9.56	7,700	-
[2293]	26/03/27	3,015	3,090	3,015	3,035	+20	+0.66	3,200	-
[2293]	26/03/26	3,010	3,015	2,995	3,015	+5	+0.17	2,600	-
[2293]	26/03/25	3,005	3,015	3,000	3,010	+10	+0.33	2,200	-
[2293]	26/03/24	3,000	3,020	2,956	3,000	0	0.00	1,300	-
[2293]	26/03/23	3,025	3,030	3,000	3,000	-5	-0.17	1,200	-
[2293]	26/03/19	3,000	3,035	3,000	3,005	-25	-0.83	1,100	-
[2293]	26/03/18	3,025	3,030	3,000	3,030	+5	+0.17	1,000	-
[2293]	26/03/17	3,005	3,030	3,005	3,025	+20	+0.67	1,800	-
[2293]	26/03/16	3,025	3,040	3,000	3,005	-20	-0.66	2,000	-
[2293]	26/03/13	3,000	3,025	2,900	3,025	+25	+0.83	11,000	-
[2293]	26/03/12	3,000	3,000	2,996	3,000	0	0.00	1,000	-
[2293]	26/03/11	2,997	3,000	2,997	3,000	+1	+0.03	1,000	-
[2293]	26/03/10	2,999	3,000	2,992	2,999	+9	+0.30	1,000	-
[2293]	26/03/09	3,000	3,000	2,990	2,990	-1	-0.03	1,900	-
[2293]	26/03/06	2,972	3,000	2,972	2,991	+20	+0.67	1,000	-
[2293]	26/03/05	3,000	3,000	2,971	2,971	-24	-0.80	500	-
[2293]	26/03/04	2,981	2,999	2,960	2,995	+14	+0.47	1,300	-
[2293]	26/03/03	3,000	3,000	2,979	2,981	-19	-0.63	1,500	-
[2293]	26/03/02	2,982	3,000	2,980	3,000	+17	+0.57	1,900	-
[2293]	26/02/27	2,965	3,000	2,965	2,983	-17	-0.57	2,100	-
[2293]	26/02/26	2,987	3,000	2,965	3,000	+35	+1.18	2,300	-
[2293]	26/02/25	2,986	2,997	2,965	2,965	-20	-0.67	1,800	-
[2293]	26/02/24	2,998	3,000	2,976	2,985	+14	+0.47	1,600	-
[2293]	26/02/20	2,994	2,994	2,970	2,971	+1	+0.03	500	-
[2293]	26/02/19	2,995	2,998	2,970	2,970	0	0.00	500	-
[2293]	26/02/18	3,000	3,000	2,952	2,970	-16	-0.54	1,300	-
[2293]	26/02/17	2,975	3,000	2,975	2,986	+37	+1.25	2,500	-
[2293]	26/02/16	2,971	2,980	2,948	2,949	+1	+0.03	1,200	-
[2293]	26/02/13	2,954	2,954	2,948	2,948	+5	+0.17	900	-
[2293]	26/02/12	2,953	2,954	2,943	2,943	-28	-0.94	900	-
[2293]	26/02/10	2,940	2,995	2,921	2,971	+65	+2.24	3,500	-
[2293]	26/02/09	2,900	2,929	2,900	2,906	+6	+0.21	1,200	-
[2293]	26/02/06	2,879	2,900	2,879	2,900	+2	+0.07	1,200	-
[2293]	26/02/05	2,900	2,900	2,870	2,898	-2	-0.07	900	-
[2293]	26/02/04	2,879	2,902	2,869	2,900	+21	+0.73	2,100	-
[2293]	26/02/03	2,918	2,918	2,879	2,879	-23	-0.79	1,700	-
[2293]	26/02/02	2,928	2,928	2,900	2,902	+2	+0.07	600	-
[2293]	26/01/30	2,926	2,928	2,900	2,900	-15	-0.51	1,400	-
[2293]	26/01/29	2,928	2,928	2,910	2,915	-12	-0.41	700	-
[2293]	26/01/28	2,913	2,927	2,910	2,927	+4	+0.14	1,100	-
[2293]	26/01/27	2,924	2,924	2,901	2,923	+17	+0.58	600	-
[2293]	26/01/26	2,910	2,910	2,906	2,906	0	0.00	600	-
[2293]	26/01/23	2,892	2,908	2,892	2,906	+14	+0.48	1,300	-
[2293]	26/01/22	2,895	2,895	2,878	2,892	+16	+0.56	800	-
[2293]	26/01/21	2,873	2,897	2,873	2,876	+4	+0.14	1,000	-
[2293]	26/01/20	2,870	2,898	2,868	2,872	-9	-0.31	1,300	-
[2293]	26/01/19	2,879	2,881	2,865	2,881	0	0.00	1,800	-
[2293]	26/01/16	2,868	2,882	2,841	2,881	+18	+0.63	1,300	-
[2293]	26/01/15	2,861	2,866	2,835	2,863	+2	+0.07	2,700	-
[2293]	26/01/14	2,860	2,866	2,850	2,861	+1	+0.03	500	-
[2293]	26/01/13	2,881	2,881	2,820	2,860	+25	+0.88	2,200	-
[2293]	26/01/09	2,821	2,861	2,821	2,835	-16	-0.56	1,100	-
[2293]	26/01/08	2,848	2,851	2,825	2,851	+25	+0.88	1,400	-
[2293]	26/01/07	2,849	2,849	2,807	2,826	-17	-0.60	1,000	-
[2293]	26/01/06	2,803	2,843	2,803	2,843	+40	+1.43	1,100	-
[2293]	26/01/05	2,780	2,843	2,780	2,803	+15	+0.54	2,500	-
[2293]	25/12/30	2,820	2,820	2,788	2,788	-4	-0.14	1,000	-
[2293]	25/12/29	2,789	2,800	2,789	2,792	+4	+0.14	700	-
[2293]	25/12/26	2,752	2,788	2,752	2,788	+36	+1.31	800	-
[2293]	25/12/25	2,766	2,786	2,751	2,752	-40	-1.43	1,500	-
[2293]	25/12/24	2,798	2,798	2,748	2,792	+12	+0.43	600	-
[2293]	25/12/23	2,748	2,780	2,724	2,780	+58	+2.13	1,500	-
[2293]	25/12/22	2,734	2,740	2,722	2,722	-28	-1.02	2,300	-
[2293]	25/12/19	2,750	2,750	2,750	2,750	0	0.00	100	-
[2293]	25/12/18	2,750	2,750	2,750	2,750	+29	+1.07	100	-
[2293]	25/12/17	2,725	2,745	2,721	2,721	-4	-0.15	500	-
[2293]	25/12/16	2,720	2,750	2,720	2,725	+8	+0.29	1,500	-
[2293]	25/12/15	2,717	2,717	2,711	2,717	+7	+0.26	1,300	-
[2293]	25/12/12	2,714	2,716	2,708	2,710	-4	-0.15	1,500	-
[2293]	25/12/11	2,712	2,714	2,712	2,714	+3	+0.11	700	-
[2293]	25/12/10	2,694	2,715	2,686	2,711	+25	+0.93	1,000	-
[2293]	25/12/09	2,698	2,698	2,686	2,686	-8	-0.30	600	-
[2293]	25/12/08	2,692	2,717	2,691	2,694	-2	-0.07	1,800	-
[2293]	25/12/05	2,698	2,698	2,685	2,696	+14	+0.52	800	-
[2293]	25/12/04	2,715	2,716	2,682	2,682	-28	-1.03	1,700	-
[2293]	25/12/03	2,712	2,712	2,710	2,710	+21	+0.78	800	-
[2293]	25/12/02	2,714	2,714	2,689	2,689	-1	-0.04	800	-
[2293]	25/12/01	2,715	2,717	2,690	2,690	-24	-0.88	2,300	-
[2293]	25/11/28	2,683	2,714	2,680	2,714	+34	+1.27	1,600	-
[2293]	25/11/27	2,679	2,680	2,675	2,680	+2	+0.07	700	-
[2293]	25/11/26	2,650	2,678	2,648	2,678	+28	+1.06	1,200	-
[2293]	25/11/25	2,645	2,650	2,645	2,650	+5	+0.19	500	-
[2293]	25/11/21	2,623	2,649	2,623	2,645	+15	+0.57	900	-
[2293]	25/11/20	2,648	2,648	2,630	2,630	-18	-0.68	1,000	-
[2293]	25/11/19	2,646	2,648	2,635	2,648	+2	+0.08	900	-
[2293]	25/11/18	2,659	2,659	2,632	2,646	+26	+0.99	1,300	-
[2293]	25/11/17	2,618	2,622	2,618	2,620	+2	+0.08	1,200	-
[2293]	25/11/14	2,611	2,618	2,611	2,618	+2	+0.08	200	-
[2293]	25/11/13	2,616	2,617	2,616	2,616	+6	+0.23	500	-
[2293]	25/11/12	2,610	2,619	2,603	2,610	+5	+0.19	1,200	-
[2293]	25/11/11	2,641	2,650	2,605	2,605	-20	-0.76	9,700	-
[2293]	25/11/10	2,636	2,636	2,613	2,625	+4	+0.15	1,700	-
[2293]	25/11/07	2,618	2,621	2,610	2,621	+11	+0.42	2,000	-
[2293]	25/11/06	2,610	2,610	2,610	2,610	+3	+0.12	200	-
[2293]	25/11/05	2,607	2,615	2,607	2,607	-8	-0.31	900	-
[2293]	25/11/04	2,613	2,615	2,613	2,615	-5	-0.19	500	-
[2293]	25/10/31	2,612	2,620	2,612	2,620	+8	+0.31	600	-
[2293]	25/10/30	2,607	2,612	2,607	2,612	+4	+0.15	400	-
[2293]	25/10/29	2,608	2,608	2,608	2,608	-9	-0.34	200	-
[2293]	25/10/28	2,603	2,617	2,603	2,617	+14	+0.54	500	-
[2293]	25/10/27	2,617	2,617	2,603	2,603	－	－	600	-
[2293]	25/10/24	－	－	－	2,602	－	－	0	-
[2293]	25/10/23	－	－	－	2,602	－	－	0	-
[2293]	25/10/22	2,612	2,615	2,602	2,602	0	0.00	500	-
[2293]	25/10/21	2,602	2,602	2,602	2,602	-2	-0.08	300	-
[2293]	25/10/20	2,607	2,607	2,603	2,604	-12	-0.46	900	-
[2293]	25/10/17	2,606	2,616	2,606	2,616	+9	+0.35	500	-
[2293]	25/10/16	2,610	2,620	2,607	2,607	-3	-0.11	1,000	-
[2293]	25/10/15	2,612	2,612	2,610	2,610	-1	-0.04	1,500	-
[2293]	25/10/14	2,621	2,623	2,611	2,611	-19	-0.72	1,600	-
[2293]	25/10/10	2,629	2,630	2,629	2,630	+2	+0.08	200	-
[2293]	25/10/09	2,620	2,628	2,620	2,628	+8	+0.31	800	-
[2293]	25/10/08	2,633	2,633	2,620	2,620	-15	-0.57	900	-
[2293]	25/10/07	2,630	2,640	2,630	2,635	-5	-0.19	1,200	-
[2293]	25/10/06	2,640	2,640	2,630	2,640	+1	+0.04	800	-
[2293]	25/10/03	2,639	2,639	2,639	2,639	+9	+0.34	100	-
[2293]	25/10/02	2,636	2,636	2,630	2,630	-15	-0.57	1,300	-
[2293]	25/10/01	2,635	2,645	2,635	2,645	0	0.00	300	-
[2293]	25/09/30	2,632	2,645	2,632	2,645	+16	+0.61	300	-
[2293]	25/09/29	2,629	2,629	2,602	2,629	-1	-0.04	900	-
[2293]	25/09/26	2,647	2,647	2,628	2,630	-16	-0.60	2,700	-
[2293]	25/09/25	2,631	2,646	2,631	2,646	+11	+0.42	500	-
[2293]	25/09/24	2,640	2,640	2,635	2,635	+5	+0.19	200	-
[2293]	25/09/22	2,646	2,646	2,630	2,630	-10	-0.38	1,000	-
[2293]	25/09/19	2,630	2,640	2,630	2,640	+9	+0.34	300	-
[2293]	25/09/18	2,638	2,639	2,630	2,631	-7	-0.27	800	-
[2293]	25/09/17	2,637	2,638	2,630	2,638	+1	+0.04	1,000	-
[2293]	25/09/16	2,618	2,637	2,618	2,637	+22	+0.84	2,100	-
[2293]	25/09/12	2,607	2,615	2,605	2,615	+8	+0.31	1,000	-
[2293]	25/09/11	2,609	2,609	2,607	2,607	-2	-0.08	300	-
[2293]	25/09/10	2,610	2,610	2,601	2,609	+6	+0.23	1,800	-
[2293]	25/09/09	2,605	2,605	2,603	2,603	+3	+0.12	200	-
[2293]	25/09/08	2,600	2,609	2,599	2,600	+1	+0.04	1,500	-
[2293]	25/09/05	2,591	2,599	2,591	2,599	+4	+0.15	1,600	-