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
[2653]	26/10/29	2,633	2,651	2,621	2,649	+16.0	+0.61	25,900	90,691,403,776
[2653]	26/10/28	2,668	2,673	2,623	2,633	-32.0	-1.20	44,200	90,143,629,312
[2653]	26/10/27	2,682	2,688	2,656	2,665	-17.0	-0.63	37,600	91,239,186,432
[2653]	26/10/26	2,694	2,696	2,675	2,682	-13.0	-0.48	42,000	91,821,195,264
[2653]	26/10/23	2,700	2,719	2,695	2,695	-6.0	-0.22	23,100	92,266,266,624
[2653]	26/10/22	2,708	2,709	2,700	2,701	-7.0	-0.26	15,900	92,471,681,024
[2653]	26/10/21	2,706	2,708	2,697	2,708	+3.0	+0.11	18,700	92,711,337,984
[2653]	26/10/20	2,704	2,715	2,702	2,705	+2.0	+0.07	13,300	92,608,626,688
[2653]	26/10/19	2,715	2,727	2,703	2,703	-12.0	-0.44	17,200	92,540,157,952
[2653]	26/10/16	2,711	2,720	2,701	2,715	+13.0	+0.48	16,600	92,950,986,752
[2653]	26/10/15	2,687	2,728	2,682	2,702	+8.0	+0.30	34,400	92,505,923,584
[2653]	26/10/14	2,715	2,735	2,690	2,694	-21.0	-0.77	50,700	92,083,675,136
[2653]	26/10/13	2,740	2,750	2,711	2,715	-24.0	-0.88	35,500	92,801,482,752
[2653]	26/10/09	2,737	2,750	2,737	2,739	-2.0	-0.07	9,800	93,621,821,440
[2653]	26/10/08	2,744	2,747	2,738	2,741	-3.0	-0.11	8,500	93,690,183,680
[2653]	26/10/07	2,740	2,750	2,740	2,744	0	+0.00	9,400	93,792,731,136
[2653]	26/10/06	2,750	2,750	2,738	2,744	+4.0	+0.15	11,400	93,792,731,136
[2653]	26/10/05	2,751	2,753	2,738	2,740	-12.0	-0.44	27,000	93,656,006,656
[2653]	26/10/02	2,777	2,780	2,750	2,752	-24.0	-0.86	34,800	94,066,180,096
[2653]	26/10/01	2,795	2,795	2,776	2,776	-11.0	-0.39	9,500	94,886,518,784
[2653]	26/09/30	2,780	2,787	2,773	2,787	+6.0	+0.22	21,600	95,262,515,200
[2653]	26/09/29	2,790	2,790	2,781	2,781	-9.0	-0.32	16,900	95,057,428,480
[2653]	26/09/28	2,798	2,801	2,790	2,790	-9.0	-0.32	14,600	95,365,054,464
[2653]	26/09/25	2,801	2,806	2,799	2,799	-3.0	-0.11	11,500	95,672,688,640
[2653]	26/09/24	2,810	2,814	2,801	2,802	-15.0	-0.53	11,200	95,775,227,904
[2653]	26/09/18	2,817	2,818	2,804	2,817	+2.0	+0.07	11,300	96,287,940,608
[2653]	26/09/17	2,800	2,815	2,800	2,815	+13.0	+0.46	16,500	96,219,586,560
[2653]	26/09/16	2,792	2,802	2,792	2,802	+10.0	+0.36	9,800	95,775,227,904
[2653]	26/09/15	2,795	2,805	2,790	2,792	-3.0	-0.11	20,300	95,433,416,704
[2653]	26/09/14	2,792	2,802	2,789	2,795	+3.0	+0.11	12,700	95,535,964,160
[2653]	26/09/11	2,790	2,801	2,785	2,792	-10.0	-0.36	16,700	95,433,416,704
[2653]	26/09/10	2,801	2,809	2,798	2,802	-9.0	-0.32	11,100	95,775,227,904
[2653]	26/09/09	2,820	2,822	2,808	2,811	-10.0	-0.35	12,400	96,082,862,080
[2653]	26/09/08	2,801	2,826	2,800	2,821	+16.0	+0.57	25,600	96,424,665,088
[2653]	26/09/07	2,814	2,814	2,799	2,805	-9.0	-0.32	15,000	95,877,775,360
[2653]	26/09/04	2,801	2,814	2,800	2,814	+14.0	+0.50	21,600	96,185,401,344
[2653]	26/09/03	2,790	2,803	2,790	2,800	+9.0	+0.32	20,700	95,706,865,664
[2653]	26/09/02	2,788	2,798	2,781	2,791	-4.0	-0.14	24,700	95,399,239,680
[2653]	26/09/01	2,800	2,800	2,790	2,795	-5.0	-0.18	27,800	95,535,964,160
[2653]	26/08/31	2,786	2,804	2,780	2,800	+20.0	+0.72	33,700	95,706,865,664
[2653]	26/08/28	2,766	2,800	2,765	2,780	-61.0	-2.15	91,600	95,023,243,264
[2653]	26/08/27	2,848	2,848	2,840	2,841	0	+0.00	55,500	97,108,287,488
[2653]	26/08/26	2,840	2,842	2,836	2,841	+5.0	+0.18	24,600	97,108,287,488
[2653]	26/08/25	2,835	2,839	2,831	2,836	+2.0	+0.07	21,500	96,937,385,984
[2653]	26/08/24	2,833	2,834	2,826	2,834	+11.0	+0.39	24,500	96,869,023,744
[2653]	26/08/21	2,825	2,829	2,821	2,823	+2.0	+0.07	17,600	96,493,027,328
[2653]	26/08/20	2,821	2,824	2,814	2,821	+4.0	+0.14	22,700	96,424,665,088
[2653]	26/08/19	2,825	2,830	2,805	2,817	-12.0	-0.42	48,200	96,287,940,608
[2653]	26/08/18	2,831	2,831	2,821	2,829	-7.0	-0.25	34,400	96,698,114,048
[2653]	26/08/17	2,849	2,849	2,834	2,836	-12.0	-0.42	33,400	96,937,385,984
[2653]	26/08/14	2,846	2,848	2,841	2,848	-1.0	-0.04	18,700	97,347,559,424
[2653]	26/08/13	2,848	2,849	2,843	2,849	+4.0	+0.14	14,300	97,381,736,448
[2653]	26/08/12	2,849	2,849	2,843	2,845	0	+0.00	12,300	97,245,011,968
[2653]	26/08/10	2,842	2,845	2,836	2,845	+3.0	+0.11	12,000	97,245,011,968
[2653]	26/08/07	2,845	2,845	2,830	2,842	+11.0	+0.39	18,200	97,142,472,704
[2653]	26/08/06	2,831	2,836	2,821	2,831	+11.0	+0.39	24,100	96,766,476,288
[2653]	26/08/05	2,825	2,830	2,820	2,820	-5.0	-0.18	11,400	96,390,488,064
[2653]	26/08/04	2,842	2,842	2,820	2,825	-13.0	-0.46	34,400	96,561,389,568
[2653]	26/08/03	2,836	2,840	2,822	2,838	+2.0	+0.07	29,800	97,005,748,224
[2653]	26/07/31	2,846	2,846	2,831	2,836	-5.0	-0.18	24,500	96,937,385,984
[2653]	26/07/30	2,841	2,850	2,822	2,841	-6.0	-0.21	25,700	97,108,287,488
[2653]	26/07/29	2,799	2,849	2,796	2,847	+2.0	+0.07	95,200	97,313,374,208
[2653]	26/07/28	2,850	2,857	2,845	2,845	-3.0	-0.11	26,200	97,245,011,968
[2653]	26/07/27	2,841	2,850	2,841	2,848	+8.0	+0.28	9,600	97,347,559,424
[2653]	26/07/24	2,837	2,844	2,825	2,840	0	+0.00	11,800	97,074,110,464
[2653]	26/07/23	2,840	2,849	2,836	2,840	+5.0	+0.18	10,400	97,074,110,464
[2653]	26/07/22	2,829	2,843	2,822	2,835	+6.0	+0.21	18,400	96,903,200,768
[2653]	26/07/21	2,810	2,849	2,810	2,829	+23.0	+0.82	29,800	96,698,114,048
[2653]	26/07/17	2,805	2,824	2,803	2,806	+1	+0.04	20,400	-
[2653]	26/07/16	2,808	2,824	2,803	2,805	-14	-0.50	29,000	-
[2653]	26/07/15	2,830	2,830	2,817	2,819	-3	-0.11	16,600	-
[2653]	26/07/14	2,810	2,824	2,805	2,822	+17	+0.61	16,900	-
[2653]	26/07/13	2,805	2,819	2,801	2,805	+6	+0.21	18,500	-
[2653]	26/07/10	2,808	2,809	2,791	2,799	-6	-0.21	32,900	-
[2653]	26/07/09	2,821	2,826	2,805	2,805	-15	-0.53	16,400	-
[2653]	26/07/08	2,835	2,839	2,820	2,820	-12	-0.42	13,500	-
[2653]	26/07/07	2,830	2,835	2,826	2,832	+6	+0.21	8,400	-
[2653]	26/07/06	2,821	2,834	2,821	2,826	+5	+0.18	11,800	-
[2653]	26/07/03	2,825	2,833	2,811	2,821	-1	-0.04	17,200	-
[2653]	26/07/02	2,801	2,822	2,801	2,822	+21	+0.75	14,500	-
[2653]	26/07/01	2,809	2,809	2,795	2,801	+3	+0.11	17,600	-
[2653]	26/06/30	2,815	2,822	2,797	2,798	-8	-0.29	22,800	-
[2653]	26/06/29	2,800	2,816	2,791	2,806	+18	+0.65	42,500	-
[2653]	26/06/26	2,800	2,800	2,785	2,788	-5	-0.18	22,600	-
[2653]	26/06/25	2,810	2,815	2,792	2,793	-9	-0.32	19,300	-
[2653]	26/06/24	2,806	2,820	2,802	2,802	-5	-0.18	18,000	-
[2653]	26/06/23	2,809	2,811	2,795	2,807	+11	+0.39	12,400	-
[2653]	26/06/22	2,803	2,810	2,796	2,796	-7	-0.25	22,100	-
[2653]	26/06/19	2,826	2,826	2,803	2,803	-15	-0.53	18,300	-
[2653]	26/06/18	2,808	2,830	2,808	2,818	+10	+0.36	13,300	-
[2653]	26/06/17	2,825	2,829	2,808	2,808	-7	-0.25	8,600	-
[2653]	26/06/16	2,831	2,833	2,814	2,815	-16	-0.57	11,600	-
[2653]	26/06/15	2,832	2,848	2,831	2,831	+1	+0.04	13,300	-
[2653]	26/06/12	2,820	2,830	2,806	2,830	+18	+0.64	9,300	-
[2653]	26/06/11	2,805	2,817	2,801	2,812	+7	+0.25	10,300	-
[2653]	26/06/10	2,800	2,824	2,800	2,805	+5	+0.18	13,400	-
[2653]	26/06/09	2,800	2,816	2,800	2,800	0	0.00	11,500	-
[2653]	26/06/08	2,800	2,820	2,798	2,800	-10	-0.36	15,400	-
[2653]	26/06/05	2,786	2,818	2,786	2,810	+24	+0.86	11,400	-
[2653]	26/06/04	2,800	2,808	2,785	2,786	-11	-0.39	9,500	-
[2653]	26/06/03	2,785	2,804	2,777	2,797	+7	+0.25	17,300	-
[2653]	26/06/02	2,803	2,809	2,781	2,790	-12	-0.43	19,200	-
[2653]	26/06/01	2,833	2,833	2,800	2,802	-27	-0.95	19,100	-
[2653]	26/05/29	2,840	2,845	2,829	2,829	-10	-0.35	12,100	-
[2653]	26/05/28	2,831	2,843	2,824	2,839	+5	+0.18	16,100	-
[2653]	26/05/27	2,833	2,838	2,820	2,834	+7	+0.25	11,900	-
[2653]	26/05/26	2,812	2,827	2,801	2,827	+16	+0.57	10,000	-
[2653]	26/05/25	2,830	2,837	2,811	2,811	-26	-0.92	12,400	-
[2653]	26/05/22	2,831	2,840	2,819	2,837	+6.0	+0.21	12,800	-
[2653]	26/05/21	2,814	2,835	2,814	2,831	+1.0	+0.04	10,200	-
[2653]	26/05/20	2,800	2,834	2,800	2,830	+30.0	+1.07	20,500	-
[2653]	26/05/19	2,800	2,821	2,798	2,800	0	+0.00	20,900	-
[2653]	26/05/18	2,816	2,817	2,794	2,800	-16.0	-0.57	30,700	-
[2653]	26/05/15	2,808	2,822	2,803	2,816	+8.0	+0.28	14,100	-
[2653]	26/05/14	2,831	2,836	2,808	2,808	-18.0	-0.64	13,600	-
[2653]	26/05/13	2,824	2,835	2,815	2,826	+9.0	+0.32	16,000	-
[2653]	26/05/12	2,824	2,828	2,810	2,817	-3.0	-0.11	13,400	-
[2653]	26/05/11	2,832	2,845	2,818	2,820	-12.0	-0.42	12,500	-
[2653]	26/05/08	2,819	2,832	2,819	2,832	+17.0	+0.60	12,000	-
[2653]	26/05/07	2,849	2,850	2,815	2,815	+4.0	+0.14	20,700	-
[2653]	26/05/01	2,795	2,815	2,778	2,811	+16.0	+0.57	16,200	-
[2653]	26/04/30	2,778	2,797	2,778	2,795	+8.0	+0.29	14,700	-
[2653]	26/04/28	2,765	2,790	2,765	2,787	+21.0	+0.76	17,900	-
[2653]	26/04/27	2,770	2,787	2,765	2,766	-9	-0.32	17,300	-
[2653]	26/04/24	2,776	2,787	2,770	2,775	-1	-0.04	11,100	-
[2653]	26/04/23	2,792	2,792	2,776	2,776	-16	-0.57	14,000	-
[2653]	26/04/22	2,805	2,814	2,792	2,792	-18	-0.64	13,900	-
[2653]	26/04/21	2,826	2,826	2,809	2,810	-16	-0.57	10,100	-
[2653]	26/04/20	2,827	2,833	2,812	2,826	-1	-0.04	19,500	-
[2653]	26/04/17	2,800	2,827	2,799	2,827	+28	+1.00	23,500	-
[2653]	26/04/16	2,796	2,807	2,787	2,799	+15	+0.54	24,400	-
[2653]	26/04/15	2,761	2,791	2,761	2,784	+23	+0.83	18,500	-
[2653]	26/04/14	2,790	2,797	2,756	2,761	-25	-0.90	41,600	-
[2653]	26/04/13	2,765	2,796	2,765	2,786	+10	+0.36	22,700	-
[2653]	26/04/10	2,790	2,808	2,768	2,776	-10	-0.36	36,700	-
[2653]	26/04/09	2,825	2,831	2,786	2,786	-36	-1.28	26,500	-
[2653]	26/04/08	2,820	2,839	2,817	2,822	+7	+0.25	22,800	-
[2653]	26/04/07	2,804	2,827	2,792	2,815	+12	+0.43	18,200	-
[2653]	26/04/06	2,813	2,821	2,801	2,803	-20	-0.71	19,800	-
[2653]	26/04/03	2,819	2,831	2,819	2,823	+4	+0.14	8,500	-
[2653]	26/04/02	2,830	2,849	2,815	2,819	-11	-0.39	15,300	-
[2653]	26/04/01	2,805	2,830	2,805	2,830	+39	+1.40	13,300	-
[2653]	26/03/31	2,795	2,811	2,775	2,791	-17	-0.61	24,300	-
[2653]	26/03/30	2,820	2,820	2,781	2,808	-43	-1.51	25,100	-
[2653]	26/03/27	2,862	2,876	2,851	2,851	-11	-0.38	26,900	-
[2653]	26/03/26	2,850	2,862	2,837	2,862	+11	+0.39	29,300	-
[2653]	26/03/25	2,820	2,857	2,820	2,851	+43	+1.53	42,300	-
[2653]	26/03/24	2,771	2,808	2,771	2,808	+49	+1.78	24,000	-
[2653]	26/03/23	2,750	2,766	2,745	2,759	-41	-1.46	40,300	-
[2653]	26/03/19	2,806	2,806	2,794	2,800	-9	-0.32	16,500	-
[2653]	26/03/18	2,782	2,809	2,782	2,809	+27	+0.97	19,100	-
[2653]	26/03/17	2,767	2,785	2,767	2,782	+21	+0.76	10,400	-
[2653]	26/03/16	2,775	2,778	2,761	2,761	-14	-0.50	20,700	-
[2653]	26/03/13	2,760	2,794	2,755	2,775	-2	-0.07	25,100	-
[2653]	26/03/12	2,781	2,782	2,765	2,777	-13	-0.47	24,300	-
[2653]	26/03/11	2,811	2,812	2,790	2,790	-3	-0.11	17,800	-
[2653]	26/03/10	2,812	2,815	2,791	2,793	-7	-0.25	29,000	-
[2653]	26/03/09	2,785	2,804	2,755	2,800	-14	-0.50	37,300	-
[2653]	26/03/06	2,819	2,819	2,793	2,814	-5	-0.18	28,600	-
[2653]	26/03/05	2,795	2,825	2,795	2,819	+34	+1.22	22,300	-
[2653]	26/03/04	2,765	2,794	2,750	2,785	-6	-0.21	57,700	-
[2653]	26/03/03	2,840	2,840	2,791	2,791	-49	-1.73	84,400	-
[2653]	26/03/02	2,838	2,857	2,830	2,840	-41	-1.42	50,600	-
[2653]	26/02/27	2,859	2,888	2,847	2,881	+40	+1.41	54,500	-
[2653]	26/02/26	2,842	2,860	2,835	2,841	-81	-2.77	95,400	-
[2653]	26/02/25	2,914	2,927	2,906	2,922	+22	+0.76	60,700	-
[2653]	26/02/24	2,919	2,920	2,893	2,900	-6	-0.21	91,600	-
[2653]	26/02/20	2,933	2,933	2,901	2,906	-17	-0.58	54,200	-
[2653]	26/02/19	2,948	2,948	2,921	2,923	-19	-0.65	46,800	-
[2653]	26/02/18	2,944	2,947	2,929	2,942	+16	+0.55	27,600	-
[2653]	26/02/17	2,945	2,945	2,922	2,926	-14	-0.48	34,100	-
[2653]	26/02/16	2,932	2,943	2,928	2,940	+19	+0.65	33,700	-
[2653]	26/02/13	2,939	2,939	2,918	2,921	-6	-0.20	29,500	-
[2653]	26/02/12	2,945	2,945	2,924	2,927	-11	-0.37	41,800	-
[2653]	26/02/10	2,911	2,938	2,909	2,938	+29	+1.00	34,200	-
[2653]	26/02/09	2,960	2,963	2,900	2,909	-15	-0.51	83,700	-
[2653]	26/02/06	2,944	2,945	2,920	2,924	-21	-0.71	36,100	-
[2653]	26/02/05	2,920	2,945	2,912	2,945	+26	+0.89	41,200	-
[2653]	26/02/04	2,905	2,919	2,900	2,919	+14	+0.48	29,300	-
[2653]	26/02/03	2,908	2,908	2,890	2,905	+14	+0.48	46,300	-
[2653]	26/02/02	2,912	2,919	2,883	2,891	-21	-0.72	74,500	-
[2653]	26/01/30	2,896	2,912	2,892	2,912	+1	+0.03	26,900	-
[2653]	26/01/29	2,873	2,913	2,855	2,911	+39	+1.36	35,900	-
[2653]	26/01/28	2,899	2,899	2,872	2,872	-24	-0.83	50,800	-
[2653]	26/01/27	2,905	2,905	2,889	2,896	-9	-0.31	36,000	-
[2653]	26/01/26	2,909	2,911	2,900	2,905	0	0.00	28,100	-
[2653]	26/01/23	2,919	2,921	2,901	2,905	-2	-0.07	31,700	-
[2653]	26/01/22	2,933	2,933	2,907	2,907	-6	-0.21	25,000	-
[2653]	26/01/21	2,960	2,962	2,904	2,913	-47	-1.59	66,000	-
[2653]	26/01/20	2,963	2,990	2,947	2,960	+11	+0.37	81,600	-
[2653]	26/01/19	2,915	2,979	2,915	2,949	+84	+2.93	115,500	-
[2653]	26/01/16	2,924	2,924	2,863	2,865	-48	-1.65	81,100	-
[2653]	26/01/15	2,901	2,919	2,897	2,913	+4	+0.14	48,900	-
[2653]	26/01/14	2,922	2,923	2,895	2,909	-7	-0.24	55,500	-
[2653]	26/01/13	2,960	2,960	2,897	2,916	-23	-0.78	88,800	-
[2653]	26/01/09	2,948	2,949	2,914	2,939	-4	-0.14	55,300	-
[2653]	26/01/08	2,955	2,959	2,935	2,943	-6	-0.20	34,200	-
[2653]	26/01/07	2,960	2,965	2,938	2,949	-11	-0.37	51,300	-
[2653]	26/01/06	2,972	2,983	2,952	2,960	-13	-0.44	52,800	-
[2653]	26/01/05	2,980	2,990	2,970	2,973	+11	+0.37	47,400	-
[2653]	25/12/30	2,974	2,980	2,961	2,962	-12	-0.40	27,900	-
[2653]	25/12/29	2,953	2,974	2,941	2,974	+44	+1.50	42,300	-
[2653]	25/12/26	2,940	2,942	2,930	2,930	0	0.00	31,500	-
[2653]	25/12/25	2,916	2,936	2,914	2,930	+18	+0.62	28,300	-
[2653]	25/12/24	2,926	2,926	2,906	2,912	-14	-0.48	23,700	-
[2653]	25/12/23	2,898	2,926	2,893	2,926	+32	+1.11	35,800	-
[2653]	25/12/22	2,900	2,915	2,887	2,894	-6	-0.21	53,300	-
[2653]	25/12/19	2,877	2,900	2,877	2,900	+15	+0.52	44,900	-
[2653]	25/12/18	2,883	2,885	2,877	2,885	+2	+0.07	23,900	-
[2653]	25/12/17	2,884	2,887	2,870	2,883	0	0.00	27,100	-
[2653]	25/12/16	2,870	2,887	2,862	2,883	+11	+0.38	31,600	-
[2653]	25/12/15	2,868	2,872	2,852	2,872	+16	+0.56	58,100	-
[2653]	25/12/12	2,869	2,869	2,843	2,856	-7	-0.24	21,500	-
[2653]	25/12/11	2,870	2,870	2,840	2,863	-7	-0.24	24,100	-
[2653]	25/12/10	2,870	2,870	2,857	2,870	0	0.00	39,500	-
[2653]	25/12/09	2,839	2,870	2,834	2,870	+36	+1.27	46,800	-
[2653]	25/12/08	2,845	2,847	2,822	2,834	-4	-0.14	27,600	-
[2653]	25/12/05	2,848	2,848	2,830	2,838	0	0.00	13,300	-
[2653]	25/12/04	2,824	2,848	2,822	2,838	+18	+0.64	22,000	-
[2653]	25/12/03	2,850	2,850	2,820	2,820	-25	-0.88	37,700	-
[2653]	25/12/02	2,865	2,865	2,845	2,845	-23	-0.80	30,700	-
[2653]	25/12/01	2,875	2,879	2,850	2,868	+2	+0.07	68,700	-
[2653]	25/11/28	2,856	2,880	2,853	2,866	+10	+0.35	55,700	-
[2653]	25/11/27	2,848	2,869	2,843	2,856	+9	+0.32	62,400	-
[2653]	25/11/26	2,843	2,849	2,835	2,847	+14	+0.49	57,100	-
[2653]	25/11/25	2,825	2,849	2,823	2,833	+11	+0.39	60,700	-
[2653]	25/11/21	2,822	2,835	2,810	2,822	-2	-0.07	48,000	-
[2653]	25/11/20	2,820	2,830	2,803	2,824	+10	+0.36	48,500	-
[2653]	25/11/19	2,818	2,818	2,800	2,814	-4	-0.14	41,200	-
[2653]	25/11/18	2,842	2,842	2,812	2,818	+9	+0.32	112,500	-
[2653]	25/11/17	2,837	2,840	2,809	2,809	-57	-1.99	119,000	-
[2653]	25/11/14	2,848	2,866	2,843	2,866	+8	+0.28	45,100	-
[2653]	25/11/13	2,882	2,888	2,858	2,858	-23	-0.80	40,900	-
[2653]	25/11/12	2,915	2,915	2,881	2,881	-29	-1.00	36,200	-
[2653]	25/11/11	2,899	2,910	2,883	2,910	+7	+0.24	20,300	-
[2653]	25/11/10	2,904	2,904	2,893	2,903	-1	-0.03	10,700	-
[2653]	25/11/07	2,890	2,904	2,885	2,904	+12	+0.41	9,000	-
[2653]	25/11/06	2,888	2,892	2,882	2,892	+4	+0.14	8,000	-
[2653]	25/11/05	2,900	2,908	2,875	2,888	-30	-1.03	24,100	-
[2653]	25/11/04	2,949	2,950	2,888	2,918	-81	-2.70	40,700	-
[2653]	25/10/31	2,959	2,999	2,959	2,999	+44	+1.49	11,300	-
[2653]	25/10/30	2,948	2,964	2,936	2,955	+4	+0.14	8,400	-
[2653]	25/10/29	2,969	2,972	2,951	2,951	-19	-0.64	10,700	-
[2653]	25/10/28	2,985	2,998	2,968	2,970	-15	-0.50	9,000	-
[2653]	25/10/27	2,987	2,997	2,985	2,985	-4	-0.13	10,700	-
[2653]	25/10/24	3,015	3,015	2,989	2,989	-11	-0.37	11,600	-
[2653]	25/10/23	3,015	3,020	2,986	3,000	-20	-0.66	11,000	-
[2653]	25/10/22	2,956	3,020	2,956	3,020	+75	+2.55	44,100	-
[2653]	25/10/21	2,958	2,964	2,945	2,945	-9	-0.30	10,500	-
[2653]	25/10/20	2,940	2,954	2,930	2,954	+15	+0.51	17,200	-
[2653]	25/10/17	2,929	2,943	2,925	2,939	+10	+0.34	12,400	-
[2653]	25/10/16	2,928	2,937	2,916	2,929	+1	+0.03	14,800	-
[2653]	25/10/15	2,888	2,930	2,871	2,928	+92	+3.24	34,200	-
[2653]	25/10/14	2,828	2,850	2,813	2,836	-9	-0.32	14,800	-
[2653]	25/10/10	2,844	2,850	2,836	2,845	0	0.00	7,800	-
[2653]	25/10/09	2,878	2,878	2,845	2,845	-15	-0.52	6,600	-
[2653]	25/10/08	2,858	2,878	2,850	2,860	-7	-0.24	8,200	-
[2653]	25/10/07	2,861	2,874	2,850	2,867	+10	+0.35	9,300	-
[2653]	25/10/06	2,847	2,873	2,847	2,857	+25	+0.88	9,200	-
[2653]	25/10/03	2,832	2,838	2,831	2,832	0	0.00	7,600	-
[2653]	25/10/02	2,842	2,848	2,825	2,832	-10	-0.35	15,600	-
[2653]	25/10/01	2,895	2,895	2,842	2,842	-53	-1.83	33,300	-
[2653]	25/09/30	2,896	2,901	2,888	2,895	-1	-0.03	7,100	-
[2653]	25/09/29	2,898	2,906	2,895	2,896	-7	-0.24	8,900	-
[2653]	25/09/26	2,905	2,916	2,900	2,903	-2	-0.07	10,700	-
[2653]	25/09/25	2,895	2,915	2,895	2,905	+3	+0.10	11,800	-
[2653]	25/09/24	2,901	2,910	2,900	2,902	-12	-0.41	11,900	-
[2653]	25/09/22	2,910	2,925	2,910	2,914	+5	+0.17	9,600	-
[2653]	25/09/19	2,911	2,924	2,908	2,909	-5	-0.17	9,600	-
[2653]	25/09/18	2,899	2,924	2,894	2,914	+15	+0.52	20,900	-
[2653]	25/09/17	2,909	2,909	2,895	2,899	-11	-0.38	14,400	-
[2653]	25/09/16	2,930	2,930	2,910	2,910	-19	-0.65	16,000	-
[2653]	25/09/12	2,922	2,942	2,920	2,929	+9	+0.31	10,600	-
[2653]	25/09/11	2,929	2,935	2,920	2,920	-9	-0.31	8,400	-
[2653]	25/09/10	2,933	2,939	2,926	2,929	-4	-0.14	6,000	-
[2653]	25/09/09	2,923	2,935	2,915	2,933	+15	+0.51	14,800	-
[2653]	25/09/08	2,914	2,922	2,902	2,918	+4	+0.14	8,400	-
[2653]	25/09/05	2,901	2,914	2,892	2,914	+14	+0.48	12,100	-