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
[2477]	26/10/29	3,305	3,330	3,285	3,315	+15.0	+0.45	39,400	19,375,753,216
[2477]	26/10/28	3,275	3,350	3,240	3,300	0	+0.00	18,400	19,288,080,384
[2477]	26/10/27	3,375	3,380	3,285	3,300	-75.0	-2.22	13,600	19,288,080,384
[2477]	26/10/26	3,450	3,470	3,355	3,375	-55.0	-1.60	8,600	19,726,446,592
[2477]	26/10/23	3,415	3,500	3,385	3,430	+5.0	+0.15	12,000	20,047,915,008
[2477]	26/10/22	3,480	3,525	3,410	3,425	-50.0	-1.44	9,600	20,018,690,048
[2477]	26/10/21	3,500	3,500	3,450	3,475	-25.0	-0.71	7,800	20,310,933,504
[2477]	26/10/20	3,460	3,500	3,425	3,500	+40.0	+1.16	10,400	20,457,056,256
[2477]	26/10/19	3,430	3,490	3,430	3,460	-40.0	-1.14	11,500	20,223,260,672
[2477]	26/10/16	3,450	3,530	3,450	3,500	+55.0	+1.60	22,000	20,457,056,256
[2477]	26/10/15	3,400	3,445	3,370	3,445	+40.0	+1.17	10,800	20,135,587,840
[2477]	26/10/14	3,425	3,435	3,345	3,405	0	+0.00	10,300	19,901,792,256
[2477]	26/10/13	3,285	3,410	3,270	3,405	+50.0	+1.49	20,300	19,901,792,256
[2477]	26/10/09	3,215	3,365	3,215	3,355	+100.0	+3.07	17,200	19,609,548,800
[2477]	26/10/08	3,255	3,280	3,225	3,255	0	+0.00	10,800	19,025,061,888
[2477]	26/10/07	3,245	3,350	3,235	3,255	-35.0	-1.06	18,600	19,025,061,888
[2477]	26/10/06	3,240	3,325	3,230	3,290	+75.0	+2.33	24,000	19,229,632,512
[2477]	26/10/05	3,160	3,240	3,160	3,215	+55.0	+1.74	22,300	18,791,266,304
[2477]	26/10/02	3,200	3,240	3,160	3,160	-70.0	-2.17	15,900	18,469,797,888
[2477]	26/10/01	3,210	3,270	3,145	3,230	-15.0	-0.46	17,400	18,878,939,136
[2477]	26/09/30	3,190	3,250	3,170	3,245	+50.0	+1.56	16,500	18,966,611,968
[2477]	26/09/29	3,230	3,240	3,165	3,195	-75.0	-2.29	13,400	18,674,368,512
[2477]	26/09/28	3,195	3,295	3,195	3,270	+5.0	+0.15	17,200	19,112,734,720
[2477]	26/09/25	3,300	3,310	3,260	3,265	-35.0	-1.06	6,800	19,083,509,760
[2477]	26/09/24	3,335	3,350	3,275	3,300	-80.0	-2.37	12,100	19,288,080,384
[2477]	26/09/18	3,320	3,425	3,250	3,380	+40.0	+1.20	14,400	19,755,671,552
[2477]	26/09/17	3,235	3,350	3,235	3,340	+80.0	+2.45	11,800	19,521,875,968
[2477]	26/09/16	3,210	3,300	3,195	3,260	+35.0	+1.09	9,000	19,054,286,848
[2477]	26/09/15	3,240	3,290	3,215	3,225	-40.0	-1.23	8,900	19,014,836,224
[2477]	26/09/14	3,160	3,285	3,160	3,265	+65.0	+2.03	9,600	19,250,677,760
[2477]	26/09/11	3,195	3,240	3,175	3,200	-20.0	-0.62	7,300	18,867,433,472
[2477]	26/09/10	3,125	3,255	3,125	3,220	+45.0	+1.42	8,900	18,985,355,264
[2477]	26/09/09	3,160	3,240	3,155	3,175	-35.0	-1.09	10,900	18,720,032,768
[2477]	26/09/08	3,260	3,310	3,185	3,210	-80.0	-2.43	21,100	18,926,393,344
[2477]	26/09/07	3,325	3,385	3,270	3,290	-50.0	-1.50	9,200	19,398,080,512
[2477]	26/09/04	3,320	3,375	3,300	3,340	+10.0	+0.30	13,500	19,692,883,968
[2477]	26/09/03	3,290	3,360	3,280	3,330	+70.0	+2.15	14,100	19,633,924,096
[2477]	26/09/02	3,370	3,425	3,250	3,260	-115.0	-3.41	24,200	19,221,198,848
[2477]	26/09/01	3,175	3,385	3,175	3,375	+175.0	+5.47	29,600	19,899,246,592
[2477]	26/08/31	3,155	3,220	3,130	3,200	+45.0	+1.43	10,500	18,867,433,472
[2477]	26/08/28	3,120	3,190	3,120	3,155	+30.0	+0.96	9,500	18,602,110,976
[2477]	26/08/27	3,205	3,235	3,100	3,125	-70.0	-2.19	10,500	18,425,227,264
[2477]	26/08/26	3,170	3,220	3,145	3,195	+25.0	+0.79	12,800	18,837,952,512
[2477]	26/08/25	3,215	3,215	3,145	3,170	-20.0	-0.63	11,300	18,690,551,808
[2477]	26/08/24	3,145	3,220	3,135	3,190	+100.0	+3.24	18,100	18,808,473,600
[2477]	26/08/21	3,115	3,120	3,085	3,090	-15.0	-0.48	9,300	18,218,864,640
[2477]	26/08/20	3,060	3,110	3,030	3,105	+45.0	+1.47	12,100	18,307,307,520
[2477]	26/08/19	3,020	3,095	3,015	3,060	+5.0	+0.16	16,900	18,041,982,976
[2477]	26/08/18	3,095	3,130	3,020	3,055	-30.0	-0.97	19,900	18,113,318,912
[2477]	26/08/17	3,000	3,125	2,982	3,085	+80.0	+2.66	20,000	18,291,189,760
[2477]	26/08/14	2,983	3,190	2,983	3,005	-20.0	-0.66	32,400	17,816,864,768
[2477]	26/08/13	2,938	3,025	2,880	3,025	+87.0	+2.96	52,800	17,935,446,016
[2477]	26/08/12	2,758	2,938	2,758	2,938	+221.0	+8.13	38,700	17,419,616,256
[2477]	26/08/10	2,520	2,760	2,515	2,717	+323.0	+13.49	94,500	16,109,291,520
[2477]	26/08/07	2,366	2,432	2,266	2,394	0	+0.00	20,000	14,194,200,576
[2477]	26/08/06	2,300	2,419	2,300	2,394	+69.0	+2.97	23,200	14,194,200,576
[2477]	26/08/05	2,351	2,377	2,320	2,325	-29.0	-1.23	14,400	13,785,095,168
[2477]	26/08/04	2,345	2,398	2,340	2,354	-28.0	-1.18	13,600	13,957,038,080
[2477]	26/08/03	2,395	2,410	2,363	2,382	-30.0	-1.24	8,500	14,123,052,032
[2477]	26/07/31	2,409	2,445	2,405	2,412	-15.0	-0.62	13,100	14,300,923,904
[2477]	26/07/30	2,416	2,450	2,380	2,427	+11.0	+0.46	15,800	14,389,860,352
[2477]	26/07/29	2,346	2,430	2,342	2,416	+52.0	+2.20	13,600	14,324,640,768
[2477]	26/07/28	2,346	2,394	2,337	2,364	+18.0	+0.77	8,000	14,016,328,704
[2477]	26/07/27	2,336	2,428	2,336	2,346	-25.0	-1.05	10,700	13,909,605,376
[2477]	26/07/24	2,354	2,373	2,350	2,371	-8.0	-0.34	2,800	14,057,832,448
[2477]	26/07/23	2,362	2,381	2,339	2,379	+17.0	+0.72	4,000	14,105,265,152
[2477]	26/07/22	2,347	2,362	2,311	2,362	+37.0	+1.59	6,600	14,004,470,784
[2477]	26/07/21	2,328	2,351	2,324	2,325	-15.0	-0.64	10,400	13,785,095,168
[2477]	26/07/17	2,300	2,340	2,296	2,340	+39	+1.69	22,400	-
[2477]	26/07/16	2,320	2,333	2,301	2,301	-14	-0.60	2,600	-
[2477]	26/07/15	2,316	2,357	2,315	2,315	0	0.00	2,100	-
[2477]	26/07/14	2,347	2,348	2,305	2,315	-3	-0.13	9,000	-
[2477]	26/07/13	2,364	2,364	2,300	2,318	+4	+0.17	4,000	-
[2477]	26/07/10	2,406	2,406	2,291	2,314	-67	-2.81	18,100	-
[2477]	26/07/09	2,287	2,381	2,285	2,381	+66	+2.85	7,600	-
[2477]	26/07/08	2,300	2,341	2,299	2,315	+11	+0.48	7,800	-
[2477]	26/07/07	2,334	2,370	2,304	2,304	-30	-1.29	7,400	-
[2477]	26/07/06	2,336	2,370	2,310	2,334	+28	+1.21	14,100	-
[2477]	26/07/03	2,280	2,326	2,233	2,306	+26	+1.14	14,200	-
[2477]	26/07/02	2,255	2,323	2,241	2,280	+55	+2.47	13,500	-
[2477]	26/07/01	2,209	2,225	2,199	2,225	+8	+0.36	1,600	-
[2477]	26/06/30	2,223	2,226	2,205	2,217	-18	-0.81	2,100	-
[2477]	26/06/29	2,239	2,239	2,220	2,235	+6	+0.27	3,900	-
[2477]	26/06/26	2,233	2,240	2,201	2,229	+15	+0.68	6,100	-
[2477]	26/06/25	2,252	2,252	2,192	2,214	-7	-0.32	4,800	-
[2477]	26/06/24	2,220	2,247	2,212	2,221	+1	+0.05	3,500	-
[2477]	26/06/23	2,230	2,245	2,215	2,220	-33	-1.46	9,100	-
[2477]	26/06/22	2,266	2,290	2,227	2,253	+2	+0.09	12,100	-
[2477]	26/06/19	2,222	2,263	2,205	2,251	-15	-0.66	6,800	-
[2477]	26/06/18	2,244	2,269	2,216	2,266	+45	+2.03	13,100	-
[2477]	26/06/17	2,191	2,259	2,191	2,221	+22	+1.00	5,600	-
[2477]	26/06/16	2,255	2,255	2,192	2,199	-38	-1.70	8,600	-
[2477]	26/06/15	2,267	2,267	2,231	2,237	-11	-0.49	5,300	-
[2477]	26/06/12	2,288	2,297	2,248	2,248	-63	-2.73	16,500	-
[2477]	26/06/11	2,291	2,312	2,270	2,311	-13	-0.56	12,600	-
[2477]	26/06/10	2,334	2,345	2,302	2,324	-10	-0.43	11,000	-
[2477]	26/06/09	2,299	2,350	2,261	2,334	+76	+3.37	35,600	-
[2477]	26/06/08	2,237	2,350	2,211	2,258	+112	+5.22	79,600	-
[2477]	26/06/05	2,102	2,151	2,102	2,146	+32	+1.51	5,100	-
[2477]	26/06/04	2,120	2,277	2,110	2,114	-6	-0.28	28,000	-
[2477]	26/06/03	2,106	2,140	2,101	2,120	-18	-0.84	7,900	-
[2477]	26/06/02	2,126	2,138	2,103	2,138	+12	+0.56	6,600	-
[2477]	26/06/01	2,150	2,168	2,103	2,126	-24	-1.12	8,000	-
[2477]	26/05/29	2,168	2,169	2,150	2,150	-24	-1.10	8,500	-
[2477]	26/05/28	2,151	2,177	2,141	2,174	+1	+0.05	9,400	-
[2477]	26/05/27	2,152	2,186	2,123	2,173	+20	+0.93	10,900	-
[2477]	26/05/26	2,160	2,179	2,136	2,153	-7	-0.32	9,100	-
[2477]	26/05/25	2,224	2,232	2,130	2,160	-64	-2.88	14,800	-
[2477]	26/05/22	2,245	2,257	2,220	2,224	-24.0	-1.07	6,400	-
[2477]	26/05/21	2,280	2,280	2,248	2,248	-32.0	-1.40	5,500	-
[2477]	26/05/20	2,316	2,316	2,263	2,280	-35.0	-1.51	5,000	-
[2477]	26/05/19	2,323	2,394	2,314	2,315	-20.0	-0.86	14,000	-
[2477]	26/05/18	2,390	2,390	2,292	2,335	-59.0	-2.46	8,800	-
[2477]	26/05/15	2,350	2,394	2,312	2,394	+22.0	+0.93	4,300	-
[2477]	26/05/14	2,380	2,400	2,307	2,372	-3.0	-0.13	11,700	-
[2477]	26/05/13	2,520	2,569	2,375	2,375	-195.0	-7.59	24,800	-
[2477]	26/05/12	2,507	2,570	2,507	2,570	+50.0	+1.98	16,900	-
[2477]	26/05/11	2,472	2,548	2,472	2,520	+30.0	+1.20	5,900	-
[2477]	26/05/08	2,396	2,525	2,396	2,490	+80.0	+3.32	13,500	-
[2477]	26/05/07	2,412	2,444	2,390	2,410	-6.0	-0.25	11,000	-
[2477]	26/05/01	2,445	2,452	2,416	2,416	-43.0	-1.75	6,200	-
[2477]	26/04/30	2,497	2,497	2,454	2,459	-34.0	-1.36	8,700	-
[2477]	26/04/28	2,460	2,531	2,460	2,493	+8.0	+0.32	5,700	-
[2477]	26/04/27	2,476	2,511	2,476	2,485	+14	+0.57	8,700	-
[2477]	26/04/24	2,530	2,530	2,450	2,471	-66	-2.60	12,100	-
[2477]	26/04/23	2,559	2,559	2,489	2,537	-33	-1.28	11,500	-
[2477]	26/04/22	2,605	2,610	2,565	2,570	-50	-1.91	10,800	-
[2477]	26/04/21	2,699	2,699	2,599	2,620	-66	-2.46	7,700	-
[2477]	26/04/20	2,630	2,837	2,615	2,686	+57	+2.17	16,200	-
[2477]	26/04/17	2,602	2,630	2,602	2,629	+28	+1.08	2,800	-
[2477]	26/04/16	2,629	2,642	2,601	2,601	-25	-0.95	5,600	-
[2477]	26/04/15	2,642	2,656	2,626	2,626	-2	-0.08	6,300	-
[2477]	26/04/14	2,667	2,667	2,628	2,628	0	0.00	1,600	-
[2477]	26/04/13	2,630	2,679	2,628	2,628	-18	-0.68	3,400	-
[2477]	26/04/10	2,642	2,706	2,632	2,646	+4	+0.15	5,900	-
[2477]	26/04/09	2,731	2,731	2,642	2,642	-106	-3.86	9,600	-
[2477]	26/04/08	2,730	2,754	2,730	2,748	+33	+1.22	4,400	-
[2477]	26/04/07	2,704	2,740	2,704	2,715	-11	-0.40	2,100	-
[2477]	26/04/06	2,664	2,741	2,664	2,726	+23	+0.85	14,000	-
[2477]	26/04/03	2,646	2,703	2,646	2,703	+39	+1.46	2,100	-
[2477]	26/04/02	2,710	2,734	2,611	2,664	-46	-1.70	12,200	-
[2477]	26/04/01	2,640	2,780	2,640	2,710	+100	+3.83	26,300	-
[2477]	26/03/31	2,636	2,653	2,610	2,610	+24	+0.93	3,700	-
[2477]	26/03/30	2,695	2,695	2,581	2,586	-154	-5.62	14,300	-
[2477]	26/03/27	2,719	2,775	2,711	2,740	+21	+0.77	5,400	-
[2477]	26/03/26	2,766	2,766	2,705	2,719	-72	-2.58	5,100	-
[2477]	26/03/25	2,800	2,826	2,790	2,791	-8	-0.29	6,200	-
[2477]	26/03/24	2,772	2,799	2,770	2,799	+77	+2.83	4,500	-
[2477]	26/03/23	2,761	2,780	2,693	2,722	-42	-1.52	10,200	-
[2477]	26/03/19	2,826	2,852	2,764	2,764	-112	-3.89	6,800	-
[2477]	26/03/18	2,813	2,901	2,813	2,876	+51	+1.81	8,800	-
[2477]	26/03/17	2,823	2,869	2,784	2,825	+52	+1.88	6,900	-
[2477]	26/03/16	2,772	2,817	2,771	2,773	-11	-0.40	5,900	-
[2477]	26/03/13	2,760	2,822	2,760	2,784	-16	-0.57	6,300	-
[2477]	26/03/12	2,849	2,849	2,794	2,800	-42	-1.48	5,500	-
[2477]	26/03/11	2,859	2,860	2,836	2,842	-8	-0.28	2,800	-
[2477]	26/03/10	2,848	2,850	2,806	2,850	+52	+1.86	5,700	-
[2477]	26/03/09	2,754	2,821	2,735	2,798	-35	-1.24	8,100	-
[2477]	26/03/06	2,801	2,863	2,800	2,833	-4	-0.14	3,700	-
[2477]	26/03/05	2,788	2,865	2,788	2,837	+77	+2.79	8,500	-
[2477]	26/03/04	2,771	2,771	2,708	2,760	-41	-1.46	16,400	-
[2477]	26/03/03	2,852	2,858	2,801	2,801	-89	-3.08	12,900	-
[2477]	26/03/02	2,968	2,968	2,890	2,890	-81	-2.73	8,700	-
[2477]	26/02/27	2,892	2,978	2,892	2,971	+56	+1.92	7,700	-
[2477]	26/02/26	2,853	2,937	2,853	2,915	+62	+2.17	11,500	-
[2477]	26/02/25	2,851	2,883	2,830	2,853	+2	+0.07	10,600	-
[2477]	26/02/24	2,870	2,870	2,814	2,851	-19	-0.66	14,300	-
[2477]	26/02/20	2,900	2,925	2,870	2,870	-44	-1.51	7,800	-
[2477]	26/02/19	2,926	2,937	2,900	2,914	-9	-0.31	9,300	-
[2477]	26/02/18	2,945	2,955	2,923	2,923	-9	-0.31	4,300	-
[2477]	26/02/17	2,923	2,945	2,907	2,932	-34	-1.15	10,200	-
[2477]	26/02/16	3,020	3,020	2,842	2,966	-59	-1.95	54,800	-
[2477]	26/02/13	3,130	3,130	3,010	3,025	-135	-4.27	23,200	-
[2477]	26/02/12	3,110	3,170	3,100	3,160	+40	+1.28	20,500	-
[2477]	26/02/10	3,095	3,155	3,095	3,120	+25	+0.81	17,300	-
[2477]	26/02/09	3,110	3,115	3,095	3,095	0	0.00	12,400	-
[2477]	26/02/06	3,150	3,150	3,095	3,095	-45	-1.43	9,300	-
[2477]	26/02/05	3,080	3,160	3,080	3,140	+65	+2.11	17,500	-
[2477]	26/02/04	3,085	3,090	3,075	3,075	+5	+0.16	4,600	-
[2477]	26/02/03	3,075	3,100	3,070	3,070	0	0.00	11,000	-
[2477]	26/02/02	3,110	3,120	3,060	3,070	-35	-1.13	16,900	-
[2477]	26/01/30	3,130	3,145	3,105	3,105	-25	-0.80	13,000	-
[2477]	26/01/29	3,120	3,135	3,090	3,130	+15	+0.48	50,500	-
[2477]	26/01/28	3,150	3,155	3,115	3,115	-30	-0.95	17,700	-
[2477]	26/01/27	3,170	3,170	3,145	3,145	-25	-0.79	8,900	-
[2477]	26/01/26	3,155	3,200	3,140	3,170	-10	-0.31	15,800	-
[2477]	26/01/23	3,190	3,225	3,155	3,180	-15	-0.47	16,900	-
[2477]	26/01/22	3,155	3,205	3,155	3,195	+50	+1.59	16,900	-
[2477]	26/01/21	3,145	3,160	3,120	3,145	0	0.00	10,200	-
[2477]	26/01/20	3,150	3,185	3,135	3,145	-5	-0.16	11,100	-
[2477]	26/01/19	3,180	3,180	3,145	3,150	-30	-0.94	7,100	-
[2477]	26/01/16	3,200	3,200	3,165	3,180	-10	-0.31	6,200	-
[2477]	26/01/15	3,155	3,205	3,145	3,190	+50	+1.59	21,900	-
[2477]	26/01/14	3,140	3,175	3,140	3,140	0	0.00	8,700	-
[2477]	26/01/13	3,170	3,170	3,125	3,140	0	0.00	10,800	-
[2477]	26/01/09	3,145	3,185	3,140	3,140	-5	-0.16	10,300	-
[2477]	26/01/08	3,125	3,195	3,125	3,145	+15	+0.48	17,700	-
[2477]	26/01/07	3,125	3,190	3,115	3,130	-15	-0.48	15,900	-
[2477]	26/01/06	3,150	3,185	3,115	3,145	-5	-0.16	10,600	-
[2477]	26/01/05	3,080	3,190	3,080	3,150	+70	+2.27	13,000	-
[2477]	25/12/30	3,105	3,125	3,080	3,080	-30	-0.96	11,500	-
[2477]	25/12/29	3,115	3,130	3,105	3,110	-35	-1.11	6,700	-
[2477]	25/12/26	3,110	3,150	3,110	3,145	+35	+1.13	10,500	-
[2477]	25/12/25	3,095	3,140	3,095	3,110	+20	+0.65	8,800	-
[2477]	25/12/24	3,140	3,155	3,090	3,090	-50	-1.59	10,700	-
[2477]	25/12/23	3,135	3,185	3,135	3,140	+5	+0.16	11,000	-
[2477]	25/12/22	3,140	3,145	3,130	3,135	-25	-0.79	7,700	-
[2477]	25/12/19	3,135	3,160	3,135	3,160	+25	+0.80	6,800	-
[2477]	25/12/18	3,115	3,155	3,115	3,135	-5	-0.16	8,000	-
[2477]	25/12/17	3,100	3,150	3,100	3,140	+15	+0.48	5,100	-
[2477]	25/12/16	3,140	3,165	3,100	3,125	-35	-1.11	11,300	-
[2477]	25/12/15	3,095	3,160	3,090	3,160	+75	+2.43	15,900	-
[2477]	25/12/12	3,015	3,090	3,015	3,085	+105	+3.52	13,000	-
[2477]	25/12/11	2,991	3,010	2,976	2,980	-11	-0.37	20,800	-
[2477]	25/12/10	3,060	3,075	2,990	2,991	-69	-2.25	10,900	-
[2477]	25/12/09	3,105	3,120	3,050	3,060	-45	-1.45	14,400	-
[2477]	25/12/08	3,100	3,115	3,090	3,105	+5	+0.16	8,300	-
[2477]	25/12/05	3,110	3,120	3,095	3,100	-15	-0.48	29,200	-
[2477]	25/12/04	3,105	3,150	3,105	3,115	0	0.00	15,400	-
[2477]	25/12/03	3,105	3,150	3,105	3,115	0	0.00	16,200	-
[2477]	25/12/02	3,080	3,130	3,050	3,115	+10	+0.32	15,300	-
[2477]	25/12/01	3,145	3,145	3,105	3,105	-45	-1.43	14,000	-
[2477]	25/11/28	3,150	3,165	3,140	3,150	-10	-0.32	8,300	-
[2477]	25/11/27	3,145	3,165	3,140	3,160	+5	+0.16	6,600	-
[2477]	25/11/26	3,140	3,180	3,140	3,155	+10	+0.32	7,300	-
[2477]	25/11/25	3,145	3,170	3,130	3,145	-10	-0.32	4,500	-
[2477]	25/11/21	3,100	3,185	3,100	3,155	+65	+2.10	7,200	-
[2477]	25/11/20	3,110	3,145	3,085	3,090	-20	-0.64	6,500	-
[2477]	25/11/19	3,115	3,185	3,110	3,110	-40	-1.27	11,300	-
[2477]	25/11/18	3,120	3,220	3,120	3,150	-40	-1.25	17,900	-
[2477]	25/11/17	3,020	3,200	3,020	3,190	+120	+3.91	25,100	-
[2477]	25/11/14	3,020	3,090	2,993	3,070	+35	+1.15	19,700	-
[2477]	25/11/13	3,070	3,100	3,035	3,035	-35	-1.14	12,900	-
[2477]	25/11/12	3,070	3,115	3,050	3,070	-90	-2.85	25,400	-
[2477]	25/11/11	3,165	3,255	3,160	3,160	-10	-0.32	16,200	-
[2477]	25/11/10	3,160	3,195	3,160	3,170	0	0.00	7,800	-
[2477]	25/11/07	3,165	3,195	3,165	3,170	+5	+0.16	4,900	-
[2477]	25/11/06	3,165	3,205	3,165	3,165	+10	+0.32	7,300	-
[2477]	25/11/05	3,225	3,225	3,120	3,155	-60	-1.87	11,600	-
[2477]	25/11/04	3,220	3,240	3,195	3,215	-5	-0.16	7,700	-
[2477]	25/10/31	3,165	3,225	3,160	3,220	+40	+1.26	11,000	-
[2477]	25/10/30	3,155	3,215	3,145	3,180	+25	+0.79	14,400	-
[2477]	25/10/29	3,150	3,235	3,120	3,155	-25	-0.79	16,300	-
[2477]	25/10/28	3,300	3,300	3,165	3,180	-130	-3.93	12,100	-
[2477]	25/10/27	3,285	3,350	3,285	3,310	+25	+0.76	6,700	-
[2477]	25/10/24	3,310	3,325	3,285	3,285	-45	-1.35	4,900	-
[2477]	25/10/23	3,310	3,340	3,265	3,330	+40	+1.22	12,900	-
[2477]	25/10/22	3,325	3,345	3,285	3,290	-45	-1.35	5,500	-
[2477]	25/10/21	3,300	3,340	3,285	3,335	+35	+1.06	6,500	-
[2477]	25/10/20	3,335	3,350	3,285	3,300	-5	-0.15	8,800	-
[2477]	25/10/17	3,340	3,340	3,295	3,305	-35	-1.05	7,400	-
[2477]	25/10/16	3,300	3,370	3,300	3,340	+25	+0.75	9,600	-
[2477]	25/10/15	3,275	3,345	3,270	3,315	+35	+1.07	15,600	-
[2477]	25/10/14	3,230	3,360	3,230	3,280	-45	-1.35	25,700	-
[2477]	25/10/10	3,385	3,385	3,325	3,325	-40	-1.19	12,200	-
[2477]	25/10/09	3,300	3,380	3,275	3,365	+70	+2.12	27,800	-
[2477]	25/10/08	3,285	3,330	3,275	3,295	+35	+1.07	19,300	-
[2477]	25/10/07	3,210	3,270	3,205	3,260	+50	+1.56	11,800	-
[2477]	25/10/06	3,170	3,235	3,170	3,210	+45	+1.42	12,400	-
[2477]	25/10/03	3,145	3,230	3,145	3,165	+20	+0.64	11,800	-
[2477]	25/10/02	3,135	3,175	3,125	3,145	+5	+0.16	17,100	-
[2477]	25/10/01	3,140	3,205	3,130	3,140	+10	+0.32	15,000	-
[2477]	25/09/30	3,140	3,170	3,130	3,130	-25	-0.79	6,400	-
[2477]	25/09/29	3,170	3,180	3,120	3,155	-25	-0.79	8,200	-
[2477]	25/09/26	3,160	3,180	3,140	3,180	+30	+0.95	12,400	-
[2477]	25/09/25	3,180	3,180	3,150	3,150	-30	-0.94	7,300	-
[2477]	25/09/24	3,265	3,265	3,170	3,180	-85	-2.60	7,000	-
[2477]	25/09/22	3,250	3,285	3,220	3,265	+5	+0.15	9,500	-
[2477]	25/09/19	3,290	3,290	3,195	3,260	+10	+0.31	22,600	-
[2477]	25/09/18	3,175	3,275	3,175	3,250	+95	+3.01	29,800	-
[2477]	25/09/17	3,210	3,215	3,145	3,155	-55	-1.71	22,000	-
[2477]	25/09/16	3,090	3,210	3,040	3,210	+244	+8.23	51,300	-
[2477]	25/09/12	2,957	2,978	2,957	2,966	+6	+0.20	4,900	-
[2477]	25/09/11	2,993	3,010	2,956	2,960	-33	-1.10	10,900	-
[2477]	25/09/10	3,000	3,010	2,980	2,993	-12	-0.40	9,900	-
[2477]	25/09/09	3,020	3,040	2,989	3,005	-15	-0.50	10,800	-
[2477]	25/09/08	3,065	3,065	2,998	3,020	-45	-1.47	8,400	-
[2477]	25/09/05	3,050	3,115	3,045	3,065	+35	+1.16	23,400	-