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
[2664]	26/10/29	3,890	4,085	3,800	4,070	+70.0	+1.75	403,400	88,733,327,360
[2664]	26/10/28	4,060	4,065	3,970	4,000	-80.0	-1.96	85,800	87,207,198,720
[2664]	26/10/27	4,165	4,180	4,060	4,080	-115.0	-2.74	93,500	89,312,018,432
[2664]	26/10/26	4,080	4,205	4,035	4,195	+115.0	+2.82	104,100	91,829,387,264
[2664]	26/10/23	4,055	4,155	4,005	4,080	+45.0	+1.12	67,300	89,312,018,432
[2664]	26/10/22	4,055	4,055	3,980	4,035	-5.0	-0.12	41,600	88,326,955,008
[2664]	26/10/21	4,080	4,080	4,020	4,040	-20.0	-0.49	58,500	88,436,408,320
[2664]	26/10/20	4,040	4,080	4,020	4,060	+20.0	+0.50	45,700	88,874,213,376
[2664]	26/10/19	4,040	4,085	4,010	4,040	+10.0	+0.25	56,500	88,436,408,320
[2664]	26/10/16	4,000	4,050	3,950	4,030	+30.0	+0.75	75,400	88,217,509,888
[2664]	26/10/15	3,860	4,000	3,855	4,000	+140.0	+3.63	90,700	87,560,798,208
[2664]	26/10/14	3,835	3,890	3,830	3,860	-5.0	-0.13	53,900	84,496,171,008
[2664]	26/10/13	3,830	3,895	3,810	3,865	+80.0	+2.11	63,200	84,605,624,320
[2664]	26/10/09	3,815	3,870	3,785	3,785	0	+0.00	76,600	82,854,404,096
[2664]	26/10/08	3,775	3,815	3,725	3,785	+30.0	+0.80	100,100	82,854,404,096
[2664]	26/10/07	3,750	3,790	3,750	3,755	-5.0	-0.13	40,100	82,197,700,608
[2664]	26/10/06	3,825	3,825	3,745	3,760	-50.0	-1.31	39,800	82,307,153,920
[2664]	26/10/05	3,790	3,810	3,755	3,810	+20.0	+0.53	44,000	83,401,662,464
[2664]	26/10/02	3,775	3,805	3,735	3,790	+15.0	+0.40	44,300	82,963,857,408
[2664]	26/10/01	3,695	3,795	3,685	3,775	+40.0	+1.07	44,300	82,635,505,664
[2664]	26/09/30	3,730	3,760	3,685	3,735	+5.0	+0.13	54,300	81,759,895,552
[2664]	26/09/29	3,750	3,765	3,730	3,730	-30.0	-0.80	55,000	81,650,442,240
[2664]	26/09/28	3,735	3,780	3,735	3,760	+30.0	+0.80	56,800	82,307,153,920
[2664]	26/09/25	3,700	3,755	3,695	3,730	+45.0	+1.22	57,000	81,650,442,240
[2664]	26/09/24	3,720	3,720	3,655	3,685	-35.0	-0.94	59,000	80,665,387,008
[2664]	26/09/18	3,710	3,720	3,645	3,720	+10.0	+0.27	49,900	81,431,543,808
[2664]	26/09/17	3,685	3,720	3,675	3,710	+30.0	+0.82	38,600	81,212,645,376
[2664]	26/09/16	3,675	3,720	3,675	3,680	+5.0	+0.14	36,500	80,555,933,696
[2664]	26/09/15	3,620	3,680	3,620	3,675	+55.0	+1.52	35,800	82,078,359,552
[2664]	26/09/14	3,660	3,690	3,605	3,620	-105.0	-2.82	97,700	80,849,977,344
[2664]	26/09/11	3,730	3,775	3,715	3,725	0	+0.00	116,400	83,195,076,608
[2664]	26/09/10	3,700	3,750	3,670	3,725	-10.0	-0.27	79,900	83,195,076,608
[2664]	26/09/09	3,820	3,830	3,710	3,735	-85.0	-2.23	55,000	83,418,415,104
[2664]	26/09/08	3,760	3,865	3,760	3,820	+15.0	+0.39	68,800	85,316,829,184
[2664]	26/09/07	3,760	3,830	3,740	3,805	+50.0	+1.33	76,500	84,981,817,344
[2664]	26/09/04	3,625	3,790	3,610	3,755	+125.0	+3.44	98,800	83,865,100,288
[2664]	26/09/03	3,630	3,645	3,580	3,630	+15.0	+0.41	58,200	81,073,324,032
[2664]	26/09/02	3,610	3,650	3,600	3,615	-25.0	-0.69	110,100	80,738,304,000
[2664]	26/09/01	3,710	3,750	3,620	3,640	-85.0	-2.28	105,300	81,296,662,528
[2664]	26/08/31	3,710	3,755	3,670	3,725	+15.0	+0.40	98,600	83,195,076,608
[2664]	26/08/28	3,745	3,745	3,680	3,710	-35.0	-0.93	92,600	82,860,056,576
[2664]	26/08/27	3,745	3,780	3,740	3,745	0	+0.00	88,000	83,641,761,792
[2664]	26/08/26	3,765	3,800	3,740	3,745	-20.0	-0.53	102,200	83,641,761,792
[2664]	26/08/25	3,775	3,810	3,730	3,765	+10.0	+0.27	98,600	84,088,446,976
[2664]	26/08/24	3,785	3,810	3,735	3,755	-30.0	-0.79	93,300	83,865,100,288
[2664]	26/08/21	3,800	3,850	3,755	3,785	-15.0	-0.39	107,700	84,535,132,160
[2664]	26/08/20	3,805	3,850	3,760	3,800	0	+0.00	108,400	84,870,144,000
[2664]	26/08/19	3,860	3,895	3,795	3,800	-50.0	-1.30	136,600	84,870,144,000
[2664]	26/08/18	3,820	3,850	3,760	3,850	+40.0	+1.05	139,200	85,986,852,864
[2664]	26/08/17	3,770	3,840	3,730	3,810	+40.0	+1.06	133,900	85,093,482,496
[2664]	26/08/14	3,680	3,785	3,680	3,770	+90.0	+2.45	108,100	84,200,112,128
[2664]	26/08/13	3,625	3,715	3,625	3,680	+60.0	+1.66	97,000	82,190,032,896
[2664]	26/08/12	3,595	3,690	3,560	3,620	+25.0	+0.70	97,300	80,849,977,344
[2664]	26/08/10	3,645	3,670	3,590	3,595	-50.0	-1.37	39,800	80,291,618,816
[2664]	26/08/07	3,650	3,690	3,620	3,645	+35.0	+0.97	62,400	81,408,335,872
[2664]	26/08/06	3,495	3,610	3,470	3,610	+115.0	+3.29	88,100	80,626,638,848
[2664]	26/08/05	3,495	3,545	3,450	3,495	+10.0	+0.29	72,100	78,058,192,896
[2664]	26/08/04	3,450	3,645	3,395	3,485	+195.0	+5.93	224,000	77,834,854,400
[2664]	26/08/03	3,325	3,340	3,270	3,290	-35.0	-1.05	82,200	73,479,675,904
[2664]	26/07/31	3,415	3,415	3,325	3,325	-90.0	-2.64	82,400	74,261,372,928
[2664]	26/07/30	3,475	3,515	3,390	3,415	-60.0	-1.73	105,600	76,271,460,352
[2664]	26/07/29	3,380	3,510	3,365	3,475	+120.0	+3.58	63,300	77,611,507,712
[2664]	26/07/28	3,330	3,380	3,325	3,355	+30.0	+0.90	46,700	74,931,404,800
[2664]	26/07/27	3,345	3,350	3,310	3,325	-10.0	-0.30	30,800	74,261,372,928
[2664]	26/07/24	3,305	3,350	3,285	3,335	+25.0	+0.76	32,500	74,484,719,616
[2664]	26/07/23	3,360	3,360	3,310	3,310	-50.0	-1.49	44,300	73,926,361,088
[2664]	26/07/22	3,360	3,385	3,340	3,360	-20.0	-0.59	41,000	75,043,069,952
[2664]	26/07/21	3,380	3,430	3,375	3,380	0	+0.00	37,000	75,489,755,136
[2664]	26/07/17	3,395	3,430	3,360	3,380	-10	-0.29	39,900	-
[2664]	26/07/16	3,400	3,425	3,375	3,390	-10	-0.29	34,200	-
[2664]	26/07/15	3,430	3,455	3,395	3,400	-30	-0.87	51,300	-
[2664]	26/07/14	3,430	3,470	3,420	3,430	-5	-0.15	42,400	-
[2664]	26/07/13	3,445	3,485	3,435	3,435	-5	-0.15	26,900	-
[2664]	26/07/10	3,460	3,485	3,425	3,440	-20	-0.58	39,100	-
[2664]	26/07/09	3,430	3,465	3,390	3,460	+55	+1.62	31,400	-
[2664]	26/07/08	3,365	3,425	3,360	3,405	+25	+0.74	33,100	-
[2664]	26/07/07	3,350	3,385	3,320	3,380	+20	+0.60	35,800	-
[2664]	26/07/06	3,390	3,400	3,360	3,360	-30	-0.88	37,900	-
[2664]	26/07/03	3,360	3,405	3,345	3,390	+50	+1.50	54,600	-
[2664]	26/07/02	3,365	3,390	3,325	3,340	-25	-0.74	49,100	-
[2664]	26/07/01	3,485	3,485	3,325	3,365	-120	-3.44	113,500	-
[2664]	26/06/30	3,560	3,585	3,485	3,485	-110	-3.06	58,500	-
[2664]	26/06/29	3,495	3,600	3,495	3,595	+110	+3.16	68,500	-
[2664]	26/06/26	3,510	3,525	3,485	3,485	-25	-0.71	50,300	-
[2664]	26/06/25	3,600	3,605	3,510	3,510	-55	-1.54	79,400	-
[2664]	26/06/24	3,595	3,630	3,565	3,565	-55	-1.52	63,100	-
[2664]	26/06/23	3,500	3,630	3,500	3,620	+120	+3.43	93,700	-
[2664]	26/06/22	3,485	3,525	3,465	3,500	+20	+0.57	64,900	-
[2664]	26/06/19	3,575	3,580	3,480	3,480	-65	-1.83	51,800	-
[2664]	26/06/18	3,530	3,580	3,475	3,545	+25	+0.71	62,200	-
[2664]	26/06/17	3,510	3,545	3,495	3,520	+10	+0.28	57,300	-
[2664]	26/06/16	3,500	3,520	3,465	3,510	-15	-0.43	49,000	-
[2664]	26/06/15	3,510	3,545	3,500	3,525	+15	+0.43	63,100	-
[2664]	26/06/12	3,450	3,545	3,440	3,510	+65	+1.89	101,500	-
[2664]	26/06/11	3,450	3,460	3,385	3,445	+40	+1.17	72,000	-
[2664]	26/06/10	3,370	3,430	3,350	3,405	+65	+1.95	74,000	-
[2664]	26/06/09	3,360	3,370	3,315	3,340	-15	-0.45	56,800	-
[2664]	26/06/08	3,335	3,370	3,320	3,355	+5	+0.15	67,500	-
[2664]	26/06/05	3,310	3,350	3,310	3,350	+40	+1.21	50,700	-
[2664]	26/06/04	3,380	3,410	3,310	3,310	-70	-2.07	88,700	-
[2664]	26/06/03	3,300	3,400	3,265	3,380	+80	+2.42	111,100	-
[2664]	26/06/02	3,300	3,385	3,265	3,300	-10	-0.30	149,900	-
[2664]	26/06/01	3,280	3,400	3,220	3,310	+30	+0.91	169,300	-
[2664]	26/05/29	3,295	3,320	3,235	3,280	-30	-0.91	104,100	-
[2664]	26/05/28	3,210	3,320	3,205	3,310	+110	+3.44	168,100	-
[2664]	26/05/27	3,190	3,220	3,105	3,200	-10	-0.31	97,600	-
[2664]	26/05/26	3,110	3,305	3,110	3,210	+90	+2.88	247,000	-
[2664]	26/05/25	3,090	3,160	3,090	3,120	0	0.00	131,300	-
[2664]	26/05/22	3,085	3,120	3,030	3,120	+60.0	+1.96	98,900	-
[2664]	26/05/21	3,085	3,090	3,055	3,060	+10.0	+0.33	60,900	-
[2664]	26/05/20	3,060	3,080	3,025	3,050	-10.0	-0.33	56,600	-
[2664]	26/05/19	3,050	3,085	3,040	3,060	+30.0	+0.99	64,300	-
[2664]	26/05/18	3,065	3,070	3,015	3,030	-35.0	-1.14	74,600	-
[2664]	26/05/15	3,090	3,090	3,045	3,065	-10.0	-0.33	51,900	-
[2664]	26/05/14	3,060	3,095	3,050	3,075	+45.0	+1.49	67,800	-
[2664]	26/05/13	3,065	3,070	2,997	3,030	-30.0	-0.98	88,800	-
[2664]	26/05/12	3,065	3,110	3,040	3,060	+25.0	+0.82	131,200	-
[2664]	26/05/11	3,050	3,065	3,010	3,035	-10.0	-0.33	86,300	-
[2664]	26/05/08	3,010	3,075	2,980	3,045	+10.0	+0.33	156,200	-
[2664]	26/05/07	3,025	3,075	3,010	3,035	+35.0	+1.17	143,700	-
[2664]	26/05/01	2,981	3,020	2,900	3,000	+19.0	+0.64	257,100	-
[2664]	26/04/30	2,856	2,988	2,856	2,981	+75.0	+2.58	334,600	-
[2664]	26/04/28	2,848	2,906	2,840	2,906	+73.0	+2.58	79,600	-
[2664]	26/04/27	2,815	2,851	2,803	2,833	+18	+0.64	128,800	-
[2664]	26/04/24	2,828	2,836	2,790	2,815	-13	-0.46	93,100	-
[2664]	26/04/23	2,835	2,840	2,804	2,828	-22	-0.77	79,100	-
[2664]	26/04/22	2,876	2,884	2,850	2,850	-35	-1.21	68,900	-
[2664]	26/04/21	2,911	2,917	2,876	2,885	-25	-0.86	84,800	-
[2664]	26/04/20	2,943	2,943	2,906	2,910	-13	-0.44	48,900	-
[2664]	26/04/17	2,935	2,943	2,922	2,923	-22	-0.75	68,300	-
[2664]	26/04/16	2,996	2,996	2,945	2,945	-42	-1.41	48,900	-
[2664]	26/04/15	2,977	2,991	2,970	2,987	+10	+0.34	51,100	-
[2664]	26/04/14	2,980	3,000	2,960	2,977	-4	-0.13	68,500	-
[2664]	26/04/13	3,010	3,025	2,975	2,981	-49	-1.62	65,800	-
[2664]	26/04/10	3,060	3,075	3,020	3,030	-30	-0.98	43,400	-
[2664]	26/04/09	3,060	3,095	3,050	3,060	+5	+0.16	48,400	-
[2664]	26/04/08	3,095	3,100	3,055	3,055	-35	-1.13	62,600	-
[2664]	26/04/07	3,070	3,090	3,065	3,090	+30	+0.98	58,200	-
[2664]	26/04/06	3,045	3,060	3,035	3,060	+10	+0.33	30,400	-
[2664]	26/04/03	3,040	3,055	3,025	3,050	+20	+0.66	30,900	-
[2664]	26/04/02	3,005	3,050	3,005	3,030	+25	+0.83	44,900	-
[2664]	26/04/01	2,998	3,015	2,985	3,005	+14	+0.47	68,400	-
[2664]	26/03/31	2,988	2,999	2,975	2,991	+22	+0.74	72,900	-
[2664]	26/03/30	2,919	2,976	2,917	2,969	-28	-0.93	82,700	-
[2664]	26/03/27	2,984	2,997	2,975	2,997	+24	+0.81	95,500	-
[2664]	26/03/26	2,967	2,985	2,966	2,973	-2	-0.07	84,200	-
[2664]	26/03/25	2,977	2,996	2,971	2,975	+28	+0.95	118,800	-
[2664]	26/03/24	2,930	2,950	2,926	2,947	+36	+1.24	76,800	-
[2664]	26/03/23	2,951	2,951	2,891	2,911	-80	-2.67	124,800	-
[2664]	26/03/19	3,000	3,020	2,981	2,991	-19	-0.63	115,300	-
[2664]	26/03/18	2,950	3,010	2,950	3,010	+63	+2.14	144,000	-
[2664]	26/03/17	2,974	2,985	2,928	2,947	-15	-0.51	117,700	-
[2664]	26/03/16	2,906	2,962	2,903	2,962	+39	+1.33	179,700	-
[2664]	26/03/13	2,925	2,953	2,909	2,923	-7	-0.24	242,000	-
[2664]	26/03/12	2,996	2,996	2,920	2,930	-180	-5.79	699,100	-
[2664]	26/03/11	3,130	3,155	3,110	3,110	0	0.00	595,400	-
[2664]	26/03/10	3,115	3,125	3,085	3,110	+30	+0.97	264,100	-
[2664]	26/03/09	3,080	3,100	3,015	3,080	-20	-0.65	235,200	-
[2664]	26/03/06	3,110	3,115	3,085	3,100	-10	-0.32	124,800	-
[2664]	26/03/05	3,150	3,170	3,105	3,110	+20	+0.65	150,300	-
[2664]	26/03/04	3,145	3,145	3,065	3,090	-85	-2.68	211,600	-
[2664]	26/03/03	3,250	3,265	3,175	3,175	-85	-2.61	303,900	-
[2664]	26/03/02	3,310	3,330	3,260	3,260	-50	-1.51	189,400	-
[2664]	26/02/27	3,255	3,310	3,215	3,310	+70	+2.16	148,100	-
[2664]	26/02/26	3,305	3,360	3,230	3,240	-75	-2.26	265,800	-
[2664]	26/02/25	3,220	3,325	3,220	3,315	+100	+3.11	253,500	-
[2664]	26/02/24	3,200	3,220	3,130	3,215	+85	+2.72	182,400	-
[2664]	26/02/20	3,125	3,150	3,120	3,130	-10	-0.32	216,700	-
[2664]	26/02/19	3,135	3,145	3,125	3,140	0	0.00	125,000	-
[2664]	26/02/18	3,150	3,160	3,125	3,140	+10	+0.32	130,000	-
[2664]	26/02/17	3,130	3,140	3,110	3,130	0	0.00	74,200	-
[2664]	26/02/16	3,130	3,150	3,120	3,130	0	0.00	70,600	-
[2664]	26/02/13	3,150	3,150	3,100	3,130	+20	+0.64	184,100	-
[2664]	26/02/12	3,095	3,130	3,090	3,110	+5	+0.16	164,600	-
[2664]	26/02/10	3,145	3,145	3,105	3,105	-5	-0.16	87,000	-
[2664]	26/02/09	3,120	3,145	3,110	3,110	-20	-0.64	149,300	-
[2664]	26/02/06	3,160	3,160	3,120	3,130	-15	-0.48	118,000	-
[2664]	26/02/05	3,160	3,165	3,135	3,145	0	0.00	115,200	-
[2664]	26/02/04	3,140	3,155	3,120	3,145	+5	+0.16	76,200	-
[2664]	26/02/03	3,155	3,160	3,135	3,140	+25	+0.80	90,300	-
[2664]	26/02/02	3,135	3,140	3,100	3,115	+15	+0.48	89,300	-
[2664]	26/01/30	3,065	3,105	3,045	3,100	+50	+1.64	85,600	-
[2664]	26/01/29	3,040	3,050	3,000	3,050	+35	+1.16	111,600	-
[2664]	26/01/28	3,045	3,050	3,015	3,015	-35	-1.15	82,800	-
[2664]	26/01/27	3,100	3,100	3,050	3,050	-30	-0.97	72,800	-
[2664]	26/01/26	3,080	3,095	3,075	3,080	-20	-0.65	59,700	-
[2664]	26/01/23	3,095	3,105	3,080	3,100	+25	+0.81	53,100	-
[2664]	26/01/22	3,060	3,095	3,055	3,075	+30	+0.99	73,500	-
[2664]	26/01/21	3,085	3,090	3,035	3,045	-30	-0.98	60,800	-
[2664]	26/01/20	3,075	3,090	3,060	3,075	+10	+0.33	63,100	-
[2664]	26/01/19	3,040	3,080	3,040	3,065	+40	+1.32	55,700	-
[2664]	26/01/16	3,025	3,035	3,010	3,025	-5	-0.17	44,200	-
[2664]	26/01/15	3,035	3,050	3,020	3,030	+5	+0.17	48,700	-
[2664]	26/01/14	3,025	3,045	3,020	3,025	+5	+0.17	41,400	-
[2664]	26/01/13	3,050	3,050	3,020	3,020	-10	-0.33	43,200	-
[2664]	26/01/09	3,000	3,045	3,000	3,030	+10	+0.33	41,900	-
[2664]	26/01/08	3,045	3,065	3,000	3,020	-20	-0.66	56,400	-
[2664]	26/01/07	3,040	3,065	3,020	3,040	0	0.00	47,800	-
[2664]	26/01/06	3,025	3,070	3,020	3,040	+15	+0.50	95,700	-
[2664]	26/01/05	2,998	3,030	2,994	3,025	+25	+0.83	54,900	-
[2664]	25/12/30	3,030	3,030	3,000	3,000	-25	-0.83	28,900	-
[2664]	25/12/29	3,025	3,030	3,005	3,025	+10	+0.33	42,600	-
[2664]	25/12/26	3,000	3,020	3,000	3,015	+23	+0.77	29,600	-
[2664]	25/12/25	2,993	3,005	2,981	2,992	0	0.00	29,300	-
[2664]	25/12/24	2,980	3,005	2,980	2,992	+12	+0.40	34,100	-
[2664]	25/12/23	2,970	2,994	2,970	2,980	+14	+0.47	33,600	-
[2664]	25/12/22	2,972	2,976	2,955	2,966	+11	+0.37	45,500	-
[2664]	25/12/19	2,925	2,968	2,924	2,955	+20	+0.68	54,500	-
[2664]	25/12/18	2,908	2,942	2,907	2,935	+37	+1.28	44,300	-
[2664]	25/12/17	2,919	2,919	2,891	2,898	-5	-0.17	34,600	-
[2664]	25/12/16	2,922	2,922	2,902	2,903	+1	+0.03	30,100	-
[2664]	25/12/15	2,889	2,910	2,886	2,902	+14	+0.48	50,600	-
[2664]	25/12/12	2,903	2,914	2,887	2,888	-9	-0.31	61,600	-
[2664]	25/12/11	2,928	2,929	2,896	2,897	-30	-1.02	56,300	-
[2664]	25/12/10	2,935	2,947	2,927	2,927	-4	-0.14	32,800	-
[2664]	25/12/09	2,936	2,946	2,914	2,931	-2	-0.07	36,800	-
[2664]	25/12/08	2,920	2,936	2,914	2,933	+16	+0.55	32,000	-
[2664]	25/12/05	2,956	2,956	2,916	2,917	-29	-0.98	43,400	-
[2664]	25/12/04	2,960	2,962	2,938	2,946	-17	-0.57	52,900	-
[2664]	25/12/03	2,989	2,989	2,954	2,963	-12	-0.40	45,800	-
[2664]	25/12/02	3,005	3,005	2,970	2,975	-30	-1.00	51,200	-
[2664]	25/12/01	3,025	3,035	3,000	3,005	-20	-0.66	37,800	-
[2664]	25/11/28	3,035	3,050	3,020	3,025	-10	-0.33	24,900	-
[2664]	25/11/27	3,080	3,100	3,025	3,035	-40	-1.30	43,000	-
[2664]	25/11/26	3,085	3,110	3,075	3,075	-5	-0.16	43,900	-
[2664]	25/11/25	3,095	3,095	3,055	3,080	+15	+0.49	34,700	-
[2664]	25/11/21	2,995	3,065	2,995	3,065	+74	+2.47	59,100	-
[2664]	25/11/20	2,959	2,999	2,948	2,991	+36	+1.22	33,700	-
[2664]	25/11/19	2,981	2,996	2,952	2,955	-25	-0.84	35,300	-
[2664]	25/11/18	3,010	3,030	2,980	2,980	-20	-0.67	30,400	-
[2664]	25/11/17	2,999	3,015	2,970	3,000	+16	+0.54	27,300	-
[2664]	25/11/14	3,000	3,015	2,984	2,984	-13	-0.43	30,100	-
[2664]	25/11/13	3,020	3,025	2,990	2,997	-23	-0.76	23,000	-
[2664]	25/11/12	3,005	3,030	2,997	3,020	+27	+0.90	27,600	-
[2664]	25/11/11	3,010	3,015	2,951	2,993	-17	-0.56	35,900	-
[2664]	25/11/10	3,020	3,025	3,005	3,010	0	0.00	28,200	-
[2664]	25/11/07	3,020	3,025	2,998	3,010	+10	+0.33	26,800	-
[2664]	25/11/06	2,998	3,015	2,988	3,000	+8	+0.27	33,000	-
[2664]	25/11/05	2,971	2,999	2,971	2,992	+21	+0.71	45,500	-
[2664]	25/11/04	2,969	2,978	2,943	2,971	+2	+0.07	41,600	-
[2664]	25/10/31	2,946	2,970	2,928	2,969	+41	+1.40	67,300	-
[2664]	25/10/30	2,866	2,939	2,840	2,928	+22	+0.76	189,100	-
[2664]	25/10/29	2,950	2,960	2,906	2,906	-58	-1.96	63,200	-
[2664]	25/10/28	2,978	2,989	2,955	2,964	-11	-0.37	28,400	-
[2664]	25/10/27	2,966	2,982	2,952	2,975	+25	+0.85	22,400	-
[2664]	25/10/24	2,973	2,979	2,949	2,950	-29	-0.97	22,300	-
[2664]	25/10/23	2,944	2,990	2,943	2,979	+35	+1.19	28,100	-
[2664]	25/10/22	2,920	2,953	2,920	2,944	+23	+0.79	25,900	-
[2664]	25/10/21	2,924	2,930	2,904	2,921	-3	-0.10	20,200	-
[2664]	25/10/20	2,950	2,950	2,915	2,924	-2	-0.07	24,400	-
[2664]	25/10/17	2,925	2,948	2,921	2,926	+1	+0.03	21,000	-
[2664]	25/10/16	2,915	2,930	2,913	2,925	+10	+0.34	21,100	-
[2664]	25/10/15	2,915	2,927	2,910	2,915	+16	+0.55	19,100	-
[2664]	25/10/14	2,900	2,918	2,870	2,899	-36	-1.23	38,100	-
[2664]	25/10/10	2,908	2,939	2,904	2,935	-1	-0.03	33,200	-
[2664]	25/10/09	2,924	2,945	2,913	2,936	0	0.00	26,700	-
[2664]	25/10/08	2,944	2,964	2,936	2,936	-3	-0.10	32,800	-
[2664]	25/10/07	2,912	2,945	2,902	2,939	+27	+0.93	30,700	-
[2664]	25/10/06	2,929	2,940	2,906	2,912	+14	+0.48	35,600	-
[2664]	25/10/03	2,895	2,925	2,895	2,898	+10	+0.35	34,100	-
[2664]	25/10/02	2,896	2,900	2,878	2,888	-2	-0.07	38,900	-
[2664]	25/10/01	2,959	2,967	2,885	2,890	-69	-2.33	52,600	-
[2664]	25/09/30	2,970	2,977	2,956	2,959	+4	+0.14	28,100	-
[2664]	25/09/29	2,950	2,962	2,936	2,955	+9	+0.31	35,700	-
[2664]	25/09/26	2,920	2,946	2,916	2,946	+27	+0.92	37,700	-
[2664]	25/09/25	2,915	2,929	2,909	2,919	-1	-0.03	24,800	-
[2664]	25/09/24	2,884	2,920	2,880	2,920	+36	+1.25	36,500	-
[2664]	25/09/22	2,884	2,909	2,884	2,884	0	0.00	30,900	-
[2664]	25/09/19	2,862	2,884	2,850	2,884	+7	+0.24	54,100	-
[2664]	25/09/18	2,929	2,930	2,874	2,877	-37	-1.27	37,900	-
[2664]	25/09/17	2,911	2,924	2,908	2,914	+3	+0.10	33,800	-
[2664]	25/09/16	2,893	2,913	2,884	2,911	+18	+0.62	36,600	-
[2664]	25/09/12	2,910	2,910	2,884	2,893	-2	-0.07	38,100	-
[2664]	25/09/11	2,885	2,905	2,868	2,895	+5	+0.17	33,600	-
[2664]	25/09/10	2,877	2,892	2,876	2,890	+13	+0.45	27,000	-
[2664]	25/09/09	2,869	2,885	2,862	2,877	+13	+0.45	40,200	-
[2664]	25/09/08	2,845	2,869	2,845	2,864	+6	+0.21	22,100	-
[2664]	25/09/05	2,858	2,862	2,841	2,858	+13	+0.46	30,400	-