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
[2668]	26/10/29	1,300	1,300	1,295	1,296	-3.0	-0.23	1,400	8,807,104,512
[2668]	26/10/28	1,294	1,299	1,294	1,299	+5.0	+0.39	1,900	8,827,491,328
[2668]	26/10/27	1,292	1,294	1,292	1,294	+3.0	+0.23	1,600	8,793,512,960
[2668]	26/10/26	1,290	1,293	1,290	1,291	+1.0	+0.08	1,700	8,773,126,144
[2668]	26/10/23	1,291	1,291	1,290	1,290	-1.0	-0.08	1,400	8,766,330,880
[2668]	26/10/22	1,291	1,291	1,291	1,291	+1.0	+0.08	100	8,773,126,144
[2668]	26/10/21	1,289	1,290	1,289	1,290	+3.0	+0.23	200	8,766,330,880
[2668]	26/10/20	1,287	1,287	1,287	1,287	0	+0.00	500	8,745,944,064
[2668]	26/10/19	1,289	1,289	1,282	1,287	-12.0	-0.92	1,100	8,745,944,064
[2668]	26/10/16	1,294	1,299	1,284	1,299	+3.0	+0.23	1,900	8,827,491,328
[2668]	26/10/15	1,283	1,296	1,278	1,296	+17.0	+1.33	4,000	8,807,104,512
[2668]	26/10/14	1,280	1,280	1,279	1,279	+1.0	+0.08	1,200	8,691,578,880
[2668]	26/10/13	1,278	1,280	1,276	1,278	0	+0.00	1,600	8,684,783,616
[2668]	26/10/09	1,279	1,280	1,276	1,278	+3.0	+0.24	600	8,684,783,616
[2668]	26/10/08	1,275	1,275	1,275	1,275	0	+0.00	1,000	8,664,396,800
[2668]	26/10/07	1,279	1,279	1,275	1,275	-4.0	-0.31	200	8,664,396,800
[2668]	26/10/06	1,275	1,279	1,275	1,279	+1.0	+0.08	300	8,691,578,880
[2668]	26/10/05	1,278	1,278	1,274	1,278	+5.0	+0.39	900	8,684,783,616
[2668]	26/10/02	1,276	1,276	1,273	1,273	-4.0	-0.31	400	8,650,805,248
[2668]	26/10/01	1,274	1,277	1,273	1,277	+4.0	+0.31	1,300	8,677,987,328
[2668]	26/09/30	1,276	1,276	1,273	1,273	-2.0	-0.16	700	8,650,805,248
[2668]	26/09/29	1,275	1,275	1,275	1,275	0	+0.00	200	8,664,396,800
[2668]	26/09/28	1,275	1,275	1,272	1,275	0	+0.00	900	8,664,396,800
[2668]	26/09/25	1,272	1,275	1,272	1,275	+7.0	+0.55	200	8,664,396,800
[2668]	26/09/24	1,268	1,268	1,268	1,268	-6.0	-0.47	800	8,616,826,880
[2668]	26/09/18	1,270	1,274	1,270	1,274	+4.0	+0.31	800	8,657,600,512
[2668]	26/09/17	1,273	1,273	1,270	1,270	-4.0	-0.31	500	8,630,418,432
[2668]	26/09/16	1,273	1,274	1,273	1,274	+4.0	+0.31	600	8,657,600,512
[2668]	26/09/15	1,275	1,275	1,270	1,270	0	+0.00	1,000	8,630,418,432
[2668]	26/09/14	1,269	1,270	1,260	1,270	+1.0	+0.08	1,300	8,630,418,432
[2668]	26/09/11	1,269	1,269	1,260	1,269	0	+0.00	1,300	8,623,623,168
[2668]	26/09/10	1,264	1,269	1,264	1,269	+5.0	+0.40	400	8,623,623,168
[2668]	26/09/09	1,269	1,269	1,264	1,264	+2.0	+0.16	300	8,589,644,800
[2668]	26/09/08	1,262	1,262	1,262	1,262	-7.0	-0.55	100	8,576,053,760
[2668]	26/09/07	1,261	1,271	1,261	1,269	+6.0	+0.48	1,600	8,623,623,168
[2668]	26/09/04	1,271	1,273	1,263	1,263	-9.0	-0.71	1,200	8,582,849,024
[2668]	26/09/03	1,273	1,273	1,272	1,272	0	+0.00	200	8,644,009,984
[2668]	26/09/02	1,265	1,272	1,265	1,272	+6.0	+0.47	900	8,644,009,984
[2668]	26/09/01	1,268	1,269	1,266	1,266	-3.0	-0.24	1,400	8,603,236,352
[2668]	26/08/31	1,265	1,269	1,265	1,269	+3.0	+0.24	900	8,623,623,168
[2668]	26/08/28	1,274	1,274	1,265	1,266	-9.0	-0.71	2,900	8,603,236,352
[2668]	26/08/27	1,274	1,275	1,267	1,275	+5.0	+0.39	3,700	8,664,396,800
[2668]	26/08/26	1,274	1,274	1,270	1,270	+2.0	+0.16	1,000	8,630,418,432
[2668]	26/08/25	1,269	1,269	1,268	1,268	-1.0	-0.08	900	8,616,826,880
[2668]	26/08/24	1,273	1,273	1,269	1,269	-3.0	-0.24	2,100	8,623,623,168
[2668]	26/08/21	1,271	1,273	1,271	1,272	0	+0.00	400	8,644,009,984
[2668]	26/08/20	1,270	1,272	1,270	1,272	+2.0	+0.16	900	8,644,009,984
[2668]	26/08/19	1,269	1,270	1,268	1,270	+3.0	+0.24	600	8,630,418,432
[2668]	26/08/18	1,267	1,267	1,267	1,267	+1.0	+0.08	400	8,610,031,616
[2668]	26/08/17	1,274	1,274	1,266	1,266	+3.0	+0.24	900	8,603,236,352
[2668]	26/08/14	1,265	1,265	1,263	1,263	-7.0	-0.55	400	8,582,849,024
[2668]	26/08/13	1,269	1,270	1,263	1,270	+3.0	+0.24	800	8,630,418,432
[2668]	26/08/12	1,265	1,267	1,264	1,267	+3.0	+0.24	1,500	8,610,031,616
[2668]	26/08/10	1,269	1,269	1,263	1,264	-1.0	-0.08	700	8,589,644,800
[2668]	26/08/07	1,265	1,265	1,264	1,265	0	+0.00	500	8,596,440,064
[2668]	26/08/06	1,264	1,267	1,264	1,265	-4.0	-0.32	900	8,596,440,064
[2668]	26/08/05	1,265	1,270	1,261	1,269	+4.0	+0.32	1,500	8,623,623,168
[2668]	26/08/04	1,261	1,265	1,261	1,265	+1.0	+0.08	400	8,596,440,064
[2668]	26/08/03	1,261	1,264	1,260	1,264	+5.0	+0.40	700	8,589,644,800
[2668]	26/07/31	1,260	1,260	1,259	1,259	-1.0	-0.08	700	8,555,666,944
[2668]	26/07/30	1,260	1,267	1,260	1,260	0	+0.00	600	8,562,462,208
[2668]	26/07/29	1,257	1,261	1,257	1,260	0	+0.00	900	8,562,462,208
[2668]	26/07/28	1,260	1,260	1,258	1,260	0	+0.00	300	8,562,462,208
[2668]	26/07/27	1,260	1,266	1,260	1,260	0	+0.00	1,000	8,562,462,208
[2668]	26/07/24	1,247	1,264	1,247	1,260	+9.0	+0.72	1,100	8,562,462,208
[2668]	26/07/23	1,255	1,255	1,251	1,251	-3.0	-0.24	500	8,501,301,760
[2668]	26/07/22	1,244	1,254	1,244	1,254	-1.0	-0.08	600	8,521,688,576
[2668]	26/07/21	1,258	1,265	1,250	1,255	-3.0	-0.24	3,500	8,528,484,352
[2668]	26/07/17	1,260	1,260	1,256	1,258	0	0.00	1,000	-
[2668]	26/07/16	1,259	1,266	1,258	1,258	-8	-0.63	1,200	-
[2668]	26/07/15	1,266	1,266	1,257	1,266	+1	+0.08	3,300	-
[2668]	26/07/14	1,261	1,265	1,259	1,265	+6	+0.48	1,600	-
[2668]	26/07/13	1,259	1,259	1,250	1,259	+3	+0.24	4,000	-
[2668]	26/07/10	1,265	1,270	1,256	1,256	-10	-0.79	2,800	-
[2668]	26/07/09	1,269	1,269	1,260	1,266	+1	+0.08	2,900	-
[2668]	26/07/08	1,261	1,265	1,261	1,265	+5	+0.40	200	-
[2668]	26/07/07	1,259	1,260	1,259	1,260	0	0.00	600	-
[2668]	26/07/06	1,262	1,269	1,260	1,260	-2	-0.16	400	-
[2668]	26/07/03	1,264	1,264	1,255	1,262	+6	+0.48	800	-
[2668]	26/07/02	1,257	1,260	1,256	1,256	-1	-0.08	1,700	-
[2668]	26/07/01	1,266	1,267	1,257	1,257	0	0.00	700	-
[2668]	26/06/30	1,270	1,270	1,257	1,257	-11	-0.87	700	-
[2668]	26/06/29	1,261	1,269	1,257	1,268	+7	+0.56	2,100	-
[2668]	26/06/26	1,257	1,261	1,257	1,261	+4	+0.32	300	-
[2668]	26/06/25	1,269	1,269	1,256	1,257	-9	-0.71	900	-
[2668]	26/06/24	1,267	1,268	1,260	1,266	+4	+0.32	900	-
[2668]	26/06/23	1,261	1,262	1,261	1,262	+2	+0.16	600	-
[2668]	26/06/22	1,260	1,265	1,260	1,260	0	0.00	1,500	-
[2668]	26/06/19	1,261	1,261	1,259	1,260	-1	-0.08	700	-
[2668]	26/06/18	1,262	1,262	1,260	1,261	0	0.00	500	-
[2668]	26/06/17	1,256	1,265	1,256	1,261	-5	-0.39	1,100	-
[2668]	26/06/16	1,280	1,280	1,265	1,266	-14	-1.09	600	-
[2668]	26/06/15	1,304	1,304	1,260	1,280	+14	+1.11	6,500	-
[2668]	26/06/12	1,258	1,266	1,258	1,266	+3	+0.24	700	-
[2668]	26/06/11	1,265	1,265	1,263	1,263	-1	-0.08	200	-
[2668]	26/06/10	1,261	1,264	1,253	1,264	-5	-0.39	800	-
[2668]	26/06/09	1,249	1,270	1,243	1,269	+20	+1.60	1,600	-
[2668]	26/06/08	1,244	1,249	1,244	1,249	+5	+0.40	1,700	-
[2668]	26/06/05	1,251	1,251	1,240	1,244	+3	+0.24	1,000	-
[2668]	26/06/04	1,248	1,250	1,241	1,241	-4	-0.32	500	-
[2668]	26/06/03	1,266	1,266	1,244	1,245	-16	-1.27	2,300	-
[2668]	26/06/02	1,252	1,261	1,252	1,261	+10	+0.80	300	-
[2668]	26/06/01	1,260	1,265	1,251	1,251	-19	-1.50	1,700	-
[2668]	26/05/29	1,271	1,271	1,256	1,270	+19	+1.52	1,100	-
[2668]	26/05/28	1,261	1,261	1,251	1,251	-10	-0.79	800	-
[2668]	26/05/27	1,258	1,274	1,258	1,261	-9	-0.71	800	-
[2668]	26/05/26	1,277	1,279	1,265	1,270	-7	-0.55	1,600	-
[2668]	26/05/25	1,277	1,278	1,277	1,277	0	0.00	1,200	-
[2668]	26/05/22	1,260	1,279	1,260	1,277	+21.0	+1.67	2,400	-
[2668]	26/05/21	1,250	1,273	1,250	1,256	+5.0	+0.40	2,700	-
[2668]	26/05/20	1,258	1,258	1,251	1,251	-7.0	-0.56	300	-
[2668]	26/05/19	－	－	－	1,258	－	－	0	-
[2668]	26/05/18	1,255	1,258	1,252	1,258	-12.0	-0.94	800	-
[2668]	26/05/15	1,268	1,270	1,247	1,270	+23.0	+1.84	1,300	-
[2668]	26/05/14	1,248	1,248	1,247	1,247	-8.0	-0.64	400	-
[2668]	26/05/13	1,255	1,258	1,255	1,255	+1.0	+0.08	300	-
[2668]	26/05/12	1,258	1,258	1,254	1,254	-6.0	-0.48	700	-
[2668]	26/05/11	1,272	1,272	1,259	1,260	+1.0	+0.08	800	-
[2668]	26/05/08	1,263	1,263	1,259	1,259	-11.0	-0.87	1,900	-
[2668]	26/05/07	1,277	1,277	1,260	1,270	-8.0	-0.63	500	-
[2668]	26/05/01	1,245	1,279	1,245	1,278	+33.0	+2.65	1,400	-
[2668]	26/04/30	1,272	1,272	1,245	1,245	-1.0	-0.08	1,200	-
[2668]	26/04/28	1,238	1,246	1,238	1,246	+8.0	+0.65	600	-
[2668]	26/04/27	1,236	1,255	1,236	1,238	+2	+0.16	600	-
[2668]	26/04/24	1,251	1,251	1,236	1,236	-14	-1.12	200	-
[2668]	26/04/23	1,235	1,250	1,232	1,250	+11	+0.89	6,100	-
[2668]	26/04/22	1,243	1,243	1,239	1,239	-10	-0.80	1,300	-
[2668]	26/04/21	1,244	1,250	1,244	1,249	+5	+0.40	1,600	-
[2668]	26/04/20	1,243	1,258	1,243	1,244	+1	+0.08	500	-
[2668]	26/04/17	1,250	1,250	1,243	1,243	-16	-1.27	200	-
[2668]	26/04/16	1,260	1,270	1,245	1,259	+9	+0.72	2,200	-
[2668]	26/04/15	1,270	1,270	1,240	1,250	-20	-1.57	2,100	-
[2668]	26/04/14	1,270	1,270	1,241	1,270	-3	-0.24	1,700	-
[2668]	26/04/13	1,247	1,273	1,241	1,273	+33	+2.66	1,100	-
[2668]	26/04/10	1,252	1,255	1,240	1,240	+5	+0.40	500	-
[2668]	26/04/09	1,243	1,243	1,225	1,235	-33	-2.60	2,000	-
[2668]	26/04/08	1,250	1,275	1,237	1,268	+32	+2.59	1,800	-
[2668]	26/04/07	1,228	1,236	1,228	1,236	+8	+0.65	500	-
[2668]	26/04/06	1,230	1,230	1,228	1,228	-1	-0.08	700	-
[2668]	26/04/03	1,230	1,230	1,229	1,229	-21	-1.68	200	-
[2668]	26/04/02	1,260	1,260	1,250	1,250	-10	-0.79	600	-
[2668]	26/04/01	1,261	1,261	1,260	1,260	0	0.00	300	-
[2668]	26/03/31	1,260	1,260	1,231	1,260	+8	+0.64	1,000	-
[2668]	26/03/30	1,251	1,252	1,225	1,252	+24	+1.95	1,800	-
[2668]	26/03/27	1,246	1,246	1,223	1,228	+5	+0.41	1,500	-
[2668]	26/03/26	1,243	1,243	1,220	1,223	+8	+0.66	1,100	-
[2668]	26/03/25	1,206	1,215	1,206	1,215	+12	+1.00	500	-
[2668]	26/03/24	1,220	1,220	1,203	1,203	-17	-1.39	2,100	-
[2668]	26/03/23	1,224	1,224	1,215	1,220	-5	-0.41	1,400	-
[2668]	26/03/19	1,238	1,238	1,220	1,225	-19	-1.53	2,200	-
[2668]	26/03/18	1,263	1,270	1,233	1,244	-35	-2.74	2,200	-
[2668]	26/03/17	1,225	1,285	1,225	1,279	+40	+3.23	6,100	-
[2668]	26/03/16	1,243	1,243	1,239	1,239	+16	+1.31	1,600	-
[2668]	26/03/13	1,234	1,241	1,223	1,223	-11	-0.89	2,800	-
[2668]	26/03/12	1,259	1,263	1,234	1,234	-25	-1.99	1,900	-
[2668]	26/03/11	1,251	1,264	1,251	1,259	+8	+0.64	800	-
[2668]	26/03/10	1,245	1,262	1,245	1,251	+9	+0.72	400	-
[2668]	26/03/09	1,270	1,270	1,231	1,242	-30	-2.36	1,500	-
[2668]	26/03/06	1,251	1,272	1,246	1,272	+21	+1.68	1,700	-
[2668]	26/03/05	1,261	1,263	1,251	1,251	0	0.00	1,200	-
[2668]	26/03/04	1,261	1,262	1,251	1,251	-11	-0.87	2,400	-
[2668]	26/03/03	1,278	1,278	1,262	1,262	-14	-1.10	1,500	-
[2668]	26/03/02	1,279	1,279	1,272	1,276	+4	+0.31	2,900	-
[2668]	26/02/27	1,270	1,275	1,266	1,272	+2	+0.16	1,700	-
[2668]	26/02/26	1,271	1,286	1,251	1,270	-45	-3.42	10,500	-
[2668]	26/02/25	1,345	1,345	1,315	1,315	0	0.00	8,600	-
[2668]	26/02/24	1,308	1,320	1,308	1,315	+8	+0.61	6,600	-
[2668]	26/02/20	1,308	1,312	1,306	1,307	+1	+0.08	2,700	-
[2668]	26/02/19	1,304	1,315	1,304	1,306	-8	-0.61	3,800	-
[2668]	26/02/18	1,300	1,314	1,300	1,314	+3	+0.23	1,600	-
[2668]	26/02/17	1,314	1,315	1,308	1,311	+1	+0.08	2,100	-
[2668]	26/02/16	1,310	1,315	1,310	1,310	+2	+0.15	3,500	-
[2668]	26/02/13	1,310	1,315	1,306	1,308	+2	+0.15	4,900	-
[2668]	26/02/12	1,306	1,307	1,300	1,306	0	0.00	3,500	-
[2668]	26/02/10	1,306	1,306	1,305	1,306	0	0.00	1,900	-
[2668]	26/02/09	1,305	1,309	1,305	1,306	-4	-0.31	4,200	-
[2668]	26/02/06	1,309	1,310	1,301	1,310	+1	+0.08	3,700	-
[2668]	26/02/05	1,310	1,310	1,302	1,309	-1	-0.08	2,000	-
[2668]	26/02/04	1,313	1,313	1,310	1,310	+3	+0.23	500	-
[2668]	26/02/03	1,304	1,313	1,304	1,307	-2	-0.15	2,300	-
[2668]	26/02/02	1,306	1,310	1,302	1,309	+9	+0.69	2,500	-
[2668]	26/01/30	1,300	1,303	1,300	1,300	-3	-0.23	2,700	-
[2668]	26/01/29	1,310	1,311	1,303	1,303	-5	-0.38	1,500	-
[2668]	26/01/28	1,310	1,310	1,303	1,308	+3	+0.23	1,000	-
[2668]	26/01/27	1,310	1,312	1,305	1,305	-5	-0.38	2,600	-
[2668]	26/01/26	1,310	1,310	1,302	1,310	+11	+0.85	2,100	-
[2668]	26/01/23	1,300	1,302	1,294	1,299	-4	-0.31	2,500	-
[2668]	26/01/22	1,298	1,310	1,298	1,303	+3	+0.23	3,100	-
[2668]	26/01/21	1,301	1,303	1,300	1,300	-3	-0.23	1,500	-
[2668]	26/01/20	1,309	1,310	1,300	1,303	-6	-0.46	3,200	-
[2668]	26/01/19	1,306	1,310	1,300	1,309	0	0.00	5,800	-
[2668]	26/01/16	1,310	1,310	1,304	1,309	0	0.00	3,700	-
[2668]	26/01/15	1,311	1,312	1,301	1,309	-2	-0.15	4,300	-
[2668]	26/01/14	1,310	1,313	1,300	1,311	+5	+0.38	10,700	-
[2668]	26/01/13	1,309	1,309	1,304	1,306	-3	-0.23	4,800	-
[2668]	26/01/09	1,301	1,309	1,298	1,309	+6	+0.46	3,000	-
[2668]	26/01/08	1,309	1,309	1,300	1,303	-6	-0.46	1,600	-
[2668]	26/01/07	1,306	1,309	1,300	1,309	+3	+0.23	2,200	-
[2668]	26/01/06	1,305	1,307	1,303	1,306	+1	+0.08	3,000	-
[2668]	26/01/05	1,305	1,308	1,294	1,305	0	0.00	3,700	-
[2668]	25/12/30	1,300	1,305	1,297	1,305	+5	+0.38	1,300	-
[2668]	25/12/29	1,288	1,300	1,283	1,300	+15	+1.17	3,300	-
[2668]	25/12/26	1,286	1,288	1,285	1,285	-1	-0.08	2,200	-
[2668]	25/12/25	1,287	1,288	1,286	1,286	-1	-0.08	2,000	-
[2668]	25/12/24	1,287	1,287	1,287	1,287	0	0.00	1,300	-
[2668]	25/12/23	1,286	1,287	1,286	1,287	+1	+0.08	500	-
[2668]	25/12/22	1,296	1,296	1,286	1,286	-10	-0.77	3,400	-
[2668]	25/12/19	1,296	1,296	1,289	1,296	0	0.00	3,500	-
[2668]	25/12/18	1,294	1,296	1,294	1,296	+2	+0.15	2,600	-
[2668]	25/12/17	1,295	1,295	1,294	1,294	+2	+0.15	2,000	-
[2668]	25/12/16	1,303	1,303	1,292	1,292	-11	-0.84	1,500	-
[2668]	25/12/15	1,305	1,305	1,291	1,303	+4	+0.31	3,800	-
[2668]	25/12/12	1,289	1,299	1,289	1,299	+10	+0.78	2,800	-
[2668]	25/12/11	1,289	1,290	1,289	1,289	+1	+0.08	1,800	-
[2668]	25/12/10	1,289	1,289	1,280	1,288	+3	+0.23	1,700	-
[2668]	25/12/09	1,288	1,288	1,282	1,285	+3	+0.23	1,200	-
[2668]	25/12/08	1,271	1,285	1,271	1,282	+12	+0.94	2,500	-
[2668]	25/12/05	1,270	1,270	1,267	1,270	+4	+0.32	800	-
[2668]	25/12/04	1,269	1,269	1,266	1,266	+6	+0.48	400	-
[2668]	25/12/03	1,263	1,269	1,255	1,260	-3	-0.24	2,000	-
[2668]	25/12/02	1,262	1,269	1,262	1,263	+1	+0.08	1,100	-
[2668]	25/12/01	1,263	1,264	1,260	1,262	+5	+0.40	1,300	-
[2668]	25/11/28	1,263	1,264	1,255	1,257	-1	-0.08	1,400	-
[2668]	25/11/27	1,259	1,259	1,255	1,258	-1	-0.08	900	-
[2668]	25/11/26	1,259	1,263	1,259	1,259	0	0.00	900	-
[2668]	25/11/25	1,270	1,270	1,249	1,259	+15	+1.21	2,400	-
[2668]	25/11/21	1,241	1,244	1,241	1,244	-1	-0.08	600	-
[2668]	25/11/20	1,255	1,255	1,245	1,245	-5	-0.40	600	-
[2668]	25/11/19	1,261	1,261	1,242	1,250	-12	-0.95	1,100	-
[2668]	25/11/18	1,262	1,262	1,250	1,262	-1	-0.08	800	-
[2668]	25/11/17	1,250	1,263	1,249	1,263	+14	+1.12	2,500	-
[2668]	25/11/14	1,250	1,325	1,240	1,249	-1	-0.08	16,200	-
[2668]	25/11/13	1,248	1,250	1,247	1,250	+10	+0.81	1,000	-
[2668]	25/11/12	1,244	1,250	1,240	1,240	-4	-0.32	1,500	-
[2668]	25/11/11	1,246	1,246	1,237	1,244	+8	+0.65	1,900	-
[2668]	25/11/10	1,241	1,245	1,234	1,236	-4	-0.32	2,800	-
[2668]	25/11/07	1,240	1,241	1,240	1,240	-9	-0.72	1,500	-
[2668]	25/11/06	1,249	1,249	1,240	1,249	0	0.00	600	-
[2668]	25/11/05	1,250	1,250	1,240	1,249	-1	-0.08	1,400	-
[2668]	25/11/04	1,239	1,250	1,239	1,250	+11	+0.89	2,100	-
[2668]	25/10/31	1,248	1,249	1,239	1,239	-9	-0.72	1,100	-
[2668]	25/10/30	1,238	1,248	1,238	1,248	+14	+1.13	1,900	-
[2668]	25/10/29	1,246	1,246	1,227	1,234	-5	-0.40	2,500	-
[2668]	25/10/28	1,245	1,245	1,239	1,239	-6	-0.48	1,100	-
[2668]	25/10/27	1,247	1,247	1,234	1,245	+5	+0.40	2,800	-
[2668]	25/10/24	1,235	1,240	1,235	1,240	+5	+0.40	1,000	-
[2668]	25/10/23	1,223	1,235	1,223	1,235	+3	+0.24	3,300	-
[2668]	25/10/22	1,230	1,232	1,227	1,232	+2	+0.16	600	-
[2668]	25/10/21	1,235	1,235	1,228	1,230	0	0.00	2,000	-
[2668]	25/10/20	1,226	1,230	1,226	1,230	+4	+0.33	1,000	-
[2668]	25/10/17	1,230	1,235	1,225	1,226	-11	-0.89	2,300	-
[2668]	25/10/16	1,240	1,240	1,224	1,237	0	0.00	1,500	-
[2668]	25/10/15	1,226	1,237	1,220	1,237	+14	+1.14	4,200	-
[2668]	25/10/14	1,210	1,223	1,210	1,223	+8	+0.66	2,300	-
[2668]	25/10/10	1,227	1,227	1,214	1,215	-11	-0.90	1,400	-
[2668]	25/10/09	1,228	1,229	1,220	1,226	-1	-0.08	3,500	-
[2668]	25/10/08	1,228	1,235	1,220	1,227	+11	+0.90	13,600	-
[2668]	25/10/07	1,223	1,235	1,216	1,216	-9	-0.73	15,100	-
[2668]	25/10/06	1,213	1,228	1,213	1,225	+14	+1.16	5,300	-
[2668]	25/10/03	1,217	1,217	1,209	1,211	-7	-0.57	1,100	-
[2668]	25/10/02	1,217	1,218	1,209	1,218	+7	+0.58	2,200	-
[2668]	25/10/01	1,203	1,214	1,203	1,211	+10	+0.83	5,300	-
[2668]	25/09/30	1,210	1,267	1,200	1,201	-9	-0.74	22,200	-
[2668]	25/09/29	1,208	1,213	1,206	1,210	+8	+0.67	2,800	-
[2668]	25/09/26	1,202	1,207	1,202	1,202	0	0.00	1,500	-
[2668]	25/09/25	1,202	1,207	1,202	1,202	0	0.00	1,900	-
[2668]	25/09/24	1,204	1,207	1,202	1,202	-2	-0.17	1,400	-
[2668]	25/09/22	1,202	1,204	1,202	1,204	+2	+0.17	600	-
[2668]	25/09/19	1,205	1,205	1,200	1,202	-5	-0.41	1,800	-
[2668]	25/09/18	1,207	1,207	1,207	1,207	+3	+0.25	200	-
[2668]	25/09/17	1,205	1,205	1,200	1,204	-1	-0.08	2,700	-
[2668]	25/09/16	1,202	1,208	1,202	1,205	+4	+0.33	1,700	-
[2668]	25/09/12	1,202	1,202	1,201	1,201	-8	-0.66	1,500	-
[2668]	25/09/11	1,200	1,209	1,200	1,209	+8	+0.67	2,200	-
[2668]	25/09/10	1,202	1,202	1,201	1,201	-1	-0.08	1,600	-
[2668]	25/09/09	1,200	1,203	1,200	1,202	+2	+0.17	1,000	-
[2668]	25/09/08	1,206	1,206	1,200	1,200	-7	-0.58	4,000	-
[2668]	25/09/05	1,207	1,207	1,200	1,207	+6	+0.50	800	-