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
[2669]	26/10/29	3,790	3,795	3,745	3,795	+5.0	+0.13	8,000	35,737,722,880
[2669]	26/10/28	3,850	3,850	3,790	3,790	-55.0	-1.43	8,600	35,690,639,360
[2669]	26/10/27	3,880	3,900	3,835	3,845	-35.0	-0.90	5,800	36,208,574,464
[2669]	26/10/26	3,870	3,900	3,870	3,880	+10.0	+0.26	2,000	36,538,171,392
[2669]	26/10/23	3,915	3,915	3,860	3,870	-15.0	-0.39	4,600	36,444,004,352
[2669]	26/10/22	3,870	3,905	3,870	3,885	-5.0	-0.13	1,100	36,585,259,008
[2669]	26/10/21	3,905	3,905	3,890	3,890	-15.0	-0.38	1,000	36,632,342,528
[2669]	26/10/20	3,905	3,905	3,890	3,905	0	+0.00	700	36,773,601,280
[2669]	26/10/19	3,890	3,925	3,865	3,905	+10.0	+0.26	2,300	36,773,601,280
[2669]	26/10/16	3,875	3,895	3,860	3,895	+15.0	+0.39	1,700	36,679,430,144
[2669]	26/10/15	3,870	3,880	3,865	3,880	+10.0	+0.26	1,500	36,538,171,392
[2669]	26/10/14	3,900	3,900	3,850	3,870	-10.0	-0.26	2,200	36,444,004,352
[2669]	26/10/13	3,900	3,900	3,865	3,880	-20.0	-0.51	2,800	36,538,171,392
[2669]	26/10/09	3,860	3,905	3,860	3,900	+15.0	+0.39	2,400	36,726,513,664
[2669]	26/10/08	3,880	3,925	3,860	3,885	+5.0	+0.13	4,500	36,585,259,008
[2669]	26/10/07	3,890	3,905	3,875	3,880	-10.0	-0.26	3,000	36,538,171,392
[2669]	26/10/06	3,900	3,910	3,885	3,890	-25.0	-0.64	1,800	36,632,342,528
[2669]	26/10/05	3,925	3,930	3,905	3,915	-10.0	-0.25	2,000	36,867,768,320
[2669]	26/10/02	3,905	3,940	3,890	3,925	+15.0	+0.38	1,900	36,961,939,456
[2669]	26/10/01	3,910	3,930	3,905	3,910	0	+0.00	2,000	36,820,684,800
[2669]	26/09/30	3,900	3,925	3,895	3,910	+10.0	+0.26	2,900	36,820,684,800
[2669]	26/09/29	3,935	3,935	3,900	3,900	-25.0	-0.64	2,100	36,726,513,664
[2669]	26/09/28	3,930	3,935	3,915	3,925	-5.0	-0.13	4,500	36,961,939,456
[2669]	26/09/25	3,935	3,935	3,905	3,930	-5.0	-0.13	2,100	37,009,027,072
[2669]	26/09/24	3,945	3,945	3,915	3,935	-10.0	-0.25	3,200	37,056,110,592
[2669]	26/09/18	3,930	3,955	3,915	3,945	+15.0	+0.38	2,100	37,150,281,728
[2669]	26/09/17	3,930	3,950	3,905	3,930	+10.0	+0.26	3,100	37,009,027,072
[2669]	26/09/16	3,890	3,930	3,890	3,920	+20.0	+0.51	3,200	36,914,855,936
[2669]	26/09/15	3,865	3,925	3,865	3,900	0	+0.00	2,100	36,726,513,664
[2669]	26/09/14	3,845	3,900	3,845	3,900	+55.0	+1.43	3,500	36,726,513,664
[2669]	26/09/11	3,850	3,865	3,845	3,845	-20.0	-0.52	3,600	36,208,574,464
[2669]	26/09/10	3,910	3,910	3,850	3,865	-45.0	-1.15	8,600	36,396,916,736
[2669]	26/09/09	3,965	3,965	3,890	3,910	-40.0	-1.01	8,800	37,014,437,888
[2669]	26/09/08	3,950	3,965	3,935	3,950	0	+0.00	4,100	37,393,100,800
[2669]	26/09/07	3,950	3,960	3,930	3,950	+20.0	+0.51	9,000	37,393,100,800
[2669]	26/09/04	3,945	3,945	3,920	3,930	-5.0	-0.13	5,200	37,203,771,392
[2669]	26/09/03	3,915	3,945	3,900	3,935	+20.0	+0.51	6,400	37,251,100,672
[2669]	26/09/02	3,910	3,915	3,895	3,915	+5.0	+0.13	7,600	37,061,771,264
[2669]	26/09/01	3,920	3,925	3,890	3,910	0	+0.00	9,600	37,014,437,888
[2669]	26/08/31	3,895	3,920	3,865	3,910	+15.0	+0.39	18,700	37,014,437,888
[2669]	26/08/28	3,945	3,945	3,895	3,895	-85.0	-2.14	37,200	36,872,437,760
[2669]	26/08/27	3,990	4,000	3,980	3,980	-10.0	-0.25	66,400	37,677,101,056
[2669]	26/08/26	3,995	4,000	3,990	3,990	-10.0	-0.25	19,500	37,771,767,808
[2669]	26/08/25	3,990	4,000	3,990	4,000	0	+0.00	7,600	37,866,430,464
[2669]	26/08/24	4,000	4,000	3,990	4,000	0	+0.00	7,200	37,866,430,464
[2669]	26/08/21	3,995	4,000	3,985	4,000	0	+0.00	9,800	37,866,430,464
[2669]	26/08/20	3,995	4,000	3,985	4,000	+5.0	+0.13	5,500	37,866,430,464
[2669]	26/08/19	3,990	3,995	3,975	3,995	+5.0	+0.13	7,400	37,819,097,088
[2669]	26/08/18	3,995	4,015	3,990	3,990	-5.0	-0.13	6,100	37,771,767,808
[2669]	26/08/17	3,995	4,000	3,990	3,995	0	+0.00	2,500	37,819,097,088
[2669]	26/08/14	4,000	4,000	3,980	3,995	+10.0	+0.25	4,500	37,819,097,088
[2669]	26/08/13	3,985	3,995	3,980	3,985	0	+0.00	3,200	37,724,434,432
[2669]	26/08/12	4,005	4,010	3,985	3,985	-15.0	-0.38	6,500	37,724,434,432
[2669]	26/08/10	4,010	4,010	3,985	4,000	-5.0	-0.12	4,300	37,866,430,464
[2669]	26/08/07	4,000	4,010	3,985	4,005	+25.0	+0.63	3,200	37,913,763,840
[2669]	26/08/06	3,970	4,000	3,970	3,980	+10.0	+0.25	3,200	37,677,101,056
[2669]	26/08/05	3,960	3,985	3,955	3,970	-5.0	-0.13	2,300	37,582,434,304
[2669]	26/08/04	3,995	4,000	3,950	3,975	+5.0	+0.13	4,500	37,629,767,680
[2669]	26/08/03	3,990	4,000	3,970	3,970	-20.0	-0.50	5,800	37,582,434,304
[2669]	26/07/31	4,015	4,020	3,980	3,990	-25.0	-0.62	7,900	37,771,767,808
[2669]	26/07/30	3,985	4,025	3,985	4,015	+30.0	+0.75	2,800	38,008,430,592
[2669]	26/07/29	3,990	4,010	3,980	3,985	-15.0	-0.38	3,600	37,724,434,432
[2669]	26/07/28	4,000	4,010	3,985	4,000	0	+0.00	2,700	37,866,430,464
[2669]	26/07/27	3,995	4,010	3,980	4,000	+20.0	+0.50	3,200	37,866,430,464
[2669]	26/07/24	4,000	4,000	3,980	3,980	0	+0.00	1,500	37,677,101,056
[2669]	26/07/23	3,990	3,995	3,980	3,980	0	+0.00	1,400	37,677,101,056
[2669]	26/07/22	3,990	4,005	3,980	3,980	-25.0	-0.62	4,100	37,677,101,056
[2669]	26/07/21	3,990	4,010	3,990	4,005	0	+0.00	3,200	37,913,763,840
[2669]	26/07/17	4,020	4,020	4,000	4,005	-15	-0.37	2,800	-
[2669]	26/07/16	4,030	4,035	4,015	4,020	-10	-0.25	700	-
[2669]	26/07/15	4,040	4,040	4,015	4,030	0	0.00	2,100	-
[2669]	26/07/14	4,035	4,040	4,020	4,030	-5	-0.12	2,600	-
[2669]	26/07/13	4,020	4,040	4,020	4,035	+15	+0.37	3,300	-
[2669]	26/07/10	4,025	4,030	4,015	4,020	-5	-0.12	4,000	-
[2669]	26/07/09	4,035	4,050	4,025	4,025	0	0.00	2,800	-
[2669]	26/07/08	4,035	4,035	4,010	4,025	-5	-0.12	2,400	-
[2669]	26/07/07	4,020	4,070	4,000	4,030	+55	+1.38	7,500	-
[2669]	26/07/06	3,965	4,000	3,965	3,975	-35	-0.87	2,600	-
[2669]	26/07/03	4,015	4,015	3,980	4,010	-5	-0.12	2,200	-
[2669]	26/07/02	4,015	4,030	3,995	4,015	-10	-0.25	5,800	-
[2669]	26/07/01	4,000	4,025	3,970	4,025	+75	+1.90	7,800	-
[2669]	26/06/30	3,910	3,975	3,900	3,950	+55	+1.41	5,900	-
[2669]	26/06/29	3,855	3,905	3,855	3,895	+40	+1.04	5,000	-
[2669]	26/06/26	3,840	3,890	3,840	3,855	+25	+0.65	4,400	-
[2669]	26/06/25	3,795	3,845	3,790	3,830	+40	+1.06	3,800	-
[2669]	26/06/24	3,800	3,800	3,755	3,790	-5	-0.13	1,100	-
[2669]	26/06/23	3,800	3,800	3,735	3,795	+10	+0.26	3,000	-
[2669]	26/06/22	3,755	3,785	3,705	3,785	+60	+1.61	4,200	-
[2669]	26/06/19	3,720	3,735	3,710	3,725	+5	+0.13	1,300	-
[2669]	26/06/18	3,700	3,730	3,700	3,720	+20	+0.54	1,800	-
[2669]	26/06/17	3,735	3,735	3,700	3,700	-5	-0.13	2,000	-
[2669]	26/06/16	3,705	3,720	3,700	3,705	-5	-0.13	1,200	-
[2669]	26/06/15	3,765	3,765	3,695	3,710	-50	-1.33	4,700	-
[2669]	26/06/12	3,750	3,775	3,750	3,760	+10	+0.27	1,900	-
[2669]	26/06/11	3,810	3,810	3,750	3,750	-25	-0.66	2,100	-
[2669]	26/06/10	3,800	3,800	3,775	3,775	+10	+0.27	2,100	-
[2669]	26/06/09	3,845	3,845	3,760	3,765	-55	-1.44	4,500	-
[2669]	26/06/08	3,820	3,870	3,805	3,820	-10	-0.26	4,400	-
[2669]	26/06/05	3,830	3,850	3,830	3,830	0	0.00	800	-
[2669]	26/06/04	3,860	3,865	3,820	3,830	-25	-0.65	2,800	-
[2669]	26/06/03	3,830	3,860	3,820	3,855	+20	+0.52	4,900	-
[2669]	26/06/02	3,920	3,930	3,785	3,835	-75	-1.92	7,200	-
[2669]	26/06/01	3,965	4,000	3,910	3,910	-55	-1.39	5,600	-
[2669]	26/05/29	4,000	4,085	3,965	3,965	-35	-0.88	7,600	-
[2669]	26/05/28	4,015	4,085	3,940	4,000	-15	-0.37	9,500	-
[2669]	26/05/27	3,935	4,040	3,855	4,015	+80	+2.03	13,800	-
[2669]	26/05/26	3,905	3,935	3,835	3,935	+60	+1.55	8,800	-
[2669]	26/05/25	3,805	3,885	3,785	3,875	+100	+2.65	14,300	-
[2669]	26/05/22	3,755	3,780	3,740	3,775	+10.0	+0.27	3,600	-
[2669]	26/05/21	3,750	3,765	3,750	3,765	+20.0	+0.53	1,700	-
[2669]	26/05/20	3,780	3,785	3,745	3,745	-15.0	-0.40	9,200	-
[2669]	26/05/19	3,730	3,770	3,730	3,760	+15.0	+0.40	5,800	-
[2669]	26/05/18	3,725	3,765	3,710	3,745	+5.0	+0.13	3,300	-
[2669]	26/05/15	3,745	3,765	3,700	3,740	-5.0	-0.13	4,500	-
[2669]	26/05/14	3,720	3,745	3,695	3,745	+25.0	+0.67	2,600	-
[2669]	26/05/13	3,700	3,720	3,690	3,720	+25.0	+0.68	4,200	-
[2669]	26/05/12	3,700	3,710	3,690	3,695	-5.0	-0.14	1,300	-
[2669]	26/05/11	3,700	3,705	3,690	3,700	-10.0	-0.27	2,800	-
[2669]	26/05/08	3,745	3,745	3,710	3,710	-35.0	-0.93	2,200	-
[2669]	26/05/07	3,745	3,760	3,730	3,745	0	+0.00	4,200	-
[2669]	26/05/01	3,745	3,760	3,745	3,745	0	+0.00	1,600	-
[2669]	26/04/30	3,765	3,775	3,745	3,745	-20.0	-0.53	3,400	-
[2669]	26/04/28	3,715	3,765	3,715	3,765	+50.0	+1.35	3,700	-
[2669]	26/04/27	3,720	3,740	3,700	3,715	0	0.00	7,600	-
[2669]	26/04/24	3,730	3,740	3,715	3,715	-15	-0.40	3,400	-
[2669]	26/04/23	3,715	3,745	3,710	3,730	-10	-0.27	4,900	-
[2669]	26/04/22	3,760	3,760	3,720	3,740	-20	-0.53	3,300	-
[2669]	26/04/21	3,790	3,790	3,755	3,760	-20	-0.53	3,300	-
[2669]	26/04/20	3,800	3,800	3,765	3,780	-35	-0.92	4,500	-
[2669]	26/04/17	3,820	3,840	3,815	3,815	-10	-0.26	3,400	-
[2669]	26/04/16	3,840	3,845	3,820	3,825	-15	-0.39	6,700	-
[2669]	26/04/15	3,775	3,845	3,775	3,840	+50	+1.32	8,900	-
[2669]	26/04/14	3,790	3,795	3,770	3,790	-10	-0.26	7,200	-
[2669]	26/04/13	3,800	3,830	3,775	3,800	-35	-0.91	9,900	-
[2669]	26/04/10	3,855	3,955	3,800	3,835	-50	-1.29	34,800	-
[2669]	26/04/09	3,835	3,910	3,835	3,885	+50	+1.30	14,800	-
[2669]	26/04/08	3,830	3,865	3,815	3,835	+5	+0.13	8,900	-
[2669]	26/04/07	3,810	3,870	3,795	3,830	+20	+0.52	14,000	-
[2669]	26/04/06	3,785	3,955	3,785	3,810	+165	+4.53	60,000	-
[2669]	26/04/03	3,615	3,690	3,610	3,645	+35	+0.97	24,200	-
[2669]	26/04/02	3,530	3,615	3,530	3,610	+90	+2.56	29,000	-
[2669]	26/04/01	3,510	3,530	3,495	3,520	+30	+0.86	10,600	-
[2669]	26/03/31	3,470	3,490	3,455	3,490	+20	+0.58	2,200	-
[2669]	26/03/30	3,440	3,475	3,430	3,470	+5	+0.14	3,900	-
[2669]	26/03/27	3,480	3,505	3,460	3,465	+5	+0.14	13,500	-
[2669]	26/03/26	3,450	3,460	3,435	3,460	+5	+0.14	5,700	-
[2669]	26/03/25	3,470	3,475	3,450	3,455	+5	+0.14	2,500	-
[2669]	26/03/24	3,400	3,450	3,400	3,450	+70	+2.07	2,600	-
[2669]	26/03/23	3,405	3,420	3,375	3,380	-75	-2.17	10,200	-
[2669]	26/03/19	3,455	3,485	3,440	3,455	-15	-0.43	12,000	-
[2669]	26/03/18	3,450	3,470	3,450	3,470	+35	+1.02	9,200	-
[2669]	26/03/17	3,410	3,445	3,405	3,435	+35	+1.03	6,900	-
[2669]	26/03/16	3,390	3,435	3,390	3,400	+10	+0.29	5,700	-
[2669]	26/03/13	3,400	3,410	3,375	3,390	-25	-0.73	5,400	-
[2669]	26/03/12	3,465	3,465	3,400	3,415	-50	-1.44	9,300	-
[2669]	26/03/11	3,465	3,480	3,460	3,465	+20	+0.58	5,400	-
[2669]	26/03/10	3,435	3,475	3,415	3,445	+15	+0.44	20,800	-
[2669]	26/03/09	3,390	3,430	3,350	3,430	0	0.00	36,300	-
[2669]	26/03/06	3,395	3,440	3,390	3,430	+40	+1.18	7,400	-
[2669]	26/03/05	3,395	3,430	3,370	3,390	0	0.00	10,700	-
[2669]	26/03/04	3,430	3,445	3,365	3,390	-45	-1.31	47,400	-
[2669]	26/03/03	3,465	3,465	3,410	3,435	-30	-0.87	26,700	-
[2669]	26/03/02	3,430	3,465	3,415	3,465	+25	+0.73	31,700	-
[2669]	26/02/27	3,425	3,445	3,425	3,440	+5	+0.15	12,100	-
[2669]	26/02/26	3,440	3,485	3,420	3,435	-115	-3.24	52,200	-
[2669]	26/02/25	3,505	3,550	3,500	3,550	+45	+1.28	87,400	-
[2669]	26/02/24	3,515	3,520	3,500	3,505	-5	-0.14	31,400	-
[2669]	26/02/20	3,520	3,530	3,505	3,510	-20	-0.57	15,400	-
[2669]	26/02/19	3,535	3,540	3,525	3,530	-5	-0.14	7,400	-
[2669]	26/02/18	3,535	3,550	3,530	3,535	-5	-0.14	7,500	-
[2669]	26/02/17	3,560	3,560	3,540	3,540	-20	-0.56	6,500	-
[2669]	26/02/16	3,555	3,560	3,550	3,560	+10	+0.28	6,600	-
[2669]	26/02/13	3,550	3,550	3,540	3,550	-5	-0.14	5,100	-
[2669]	26/02/12	3,560	3,560	3,540	3,555	+10	+0.28	6,900	-
[2669]	26/02/10	3,575	3,580	3,535	3,545	-30	-0.84	15,400	-
[2669]	26/02/09	3,580	3,585	3,570	3,575	+10	+0.28	5,500	-
[2669]	26/02/06	3,555	3,570	3,555	3,565	-5	-0.14	5,400	-
[2669]	26/02/05	3,555	3,570	3,555	3,570	+35	+0.99	4,800	-
[2669]	26/02/04	3,540	3,550	3,535	3,535	0	0.00	2,900	-
[2669]	26/02/03	3,540	3,555	3,535	3,535	+5	+0.14	5,800	-
[2669]	26/02/02	3,520	3,550	3,520	3,530	+5	+0.14	8,300	-
[2669]	26/01/30	3,515	3,535	3,515	3,525	+5	+0.14	5,800	-
[2669]	26/01/29	3,530	3,540	3,520	3,520	-10	-0.28	5,300	-
[2669]	26/01/28	3,565	3,565	3,525	3,530	-20	-0.56	9,500	-
[2669]	26/01/27	3,565	3,565	3,545	3,550	-15	-0.42	2,700	-
[2669]	26/01/26	3,555	3,565	3,540	3,565	+30	+0.85	5,100	-
[2669]	26/01/23	3,550	3,550	3,530	3,535	+5	+0.14	2,300	-
[2669]	26/01/22	3,550	3,555	3,530	3,530	-10	-0.28	4,600	-
[2669]	26/01/21	3,545	3,545	3,520	3,540	+5	+0.14	4,900	-
[2669]	26/01/20	3,525	3,560	3,525	3,535	+20	+0.57	8,900	-
[2669]	26/01/19	3,520	3,525	3,505	3,515	+15	+0.43	3,900	-
[2669]	26/01/16	3,520	3,530	3,500	3,500	-20	-0.57	2,400	-
[2669]	26/01/15	3,480	3,525	3,480	3,520	+40	+1.15	5,300	-
[2669]	26/01/14	3,470	3,500	3,440	3,480	-30	-0.85	32,000	-
[2669]	26/01/13	3,530	3,550	3,490	3,510	-35	-0.99	20,300	-
[2669]	26/01/09	3,520	3,545	3,510	3,545	+15	+0.42	5,300	-
[2669]	26/01/08	3,510	3,530	3,495	3,530	+20	+0.57	5,400	-
[2669]	26/01/07	3,490	3,510	3,480	3,510	+20	+0.57	6,800	-
[2669]	26/01/06	3,500	3,510	3,490	3,490	+5	+0.14	5,200	-
[2669]	26/01/05	3,510	3,510	3,485	3,485	-15	-0.43	7,200	-
[2669]	25/12/30	3,510	3,515	3,495	3,500	-10	-0.28	4,600	-
[2669]	25/12/29	3,490	3,510	3,485	3,510	+25	+0.72	7,700	-
[2669]	25/12/26	3,495	3,495	3,475	3,485	-5	-0.14	3,700	-
[2669]	25/12/25	3,475	3,495	3,475	3,490	+30	+0.87	5,500	-
[2669]	25/12/24	3,440	3,495	3,440	3,460	+20	+0.58	9,600	-
[2669]	25/12/23	3,430	3,440	3,425	3,440	+10	+0.29	2,300	-
[2669]	25/12/22	3,435	3,435	3,420	3,430	0	0.00	4,100	-
[2669]	25/12/19	3,430	3,435	3,415	3,430	-10	-0.29	3,200	-
[2669]	25/12/18	3,385	3,440	3,380	3,440	+50	+1.47	10,900	-
[2669]	25/12/17	3,385	3,390	3,365	3,390	+10	+0.30	1,900	-
[2669]	25/12/16	3,370	3,385	3,365	3,380	+10	+0.30	3,700	-
[2669]	25/12/15	3,360	3,370	3,355	3,370	+5	+0.15	3,800	-
[2669]	25/12/12	3,355	3,365	3,355	3,365	+10	+0.30	1,100	-
[2669]	25/12/11	3,355	3,360	3,350	3,355	-15	-0.45	1,300	-
[2669]	25/12/10	3,355	3,370	3,345	3,370	+30	+0.90	2,200	-
[2669]	25/12/09	3,370	3,370	3,320	3,340	-25	-0.74	7,600	-
[2669]	25/12/08	3,375	3,380	3,365	3,365	-5	-0.15	1,500	-
[2669]	25/12/05	3,375	3,375	3,370	3,370	-5	-0.15	700	-
[2669]	25/12/04	3,365	3,375	3,365	3,375	+20	+0.60	1,200	-
[2669]	25/12/03	3,375	3,375	3,355	3,355	-10	-0.30	3,000	-
[2669]	25/12/02	3,370	3,380	3,365	3,365	-5	-0.15	1,800	-
[2669]	25/12/01	3,380	3,390	3,370	3,370	-20	-0.59	3,300	-
[2669]	25/11/28	3,390	3,390	3,380	3,390	0	0.00	3,500	-
[2669]	25/11/27	3,385	3,390	3,360	3,390	+5	+0.15	3,200	-
[2669]	25/11/26	3,390	3,390	3,370	3,385	+25	+0.74	3,900	-
[2669]	25/11/25	3,365	3,390	3,360	3,360	0	0.00	5,700	-
[2669]	25/11/21	3,340	3,360	3,335	3,360	+20	+0.60	1,000	-
[2669]	25/11/20	3,345	3,350	3,335	3,340	+5	+0.15	1,700	-
[2669]	25/11/19	3,335	3,350	3,330	3,335	+10	+0.30	1,400	-
[2669]	25/11/18	3,350	3,350	3,325	3,325	-30	-0.89	5,000	-
[2669]	25/11/17	3,365	3,365	3,340	3,355	0	0.00	6,600	-
[2669]	25/11/14	3,345	3,360	3,340	3,355	-5	-0.15	2,000	-
[2669]	25/11/13	3,355	3,360	3,350	3,360	+10	+0.30	1,700	-
[2669]	25/11/12	3,350	3,355	3,345	3,350	+5	+0.15	1,400	-
[2669]	25/11/11	3,355	3,355	3,340	3,345	-10	-0.30	2,500	-
[2669]	25/11/10	3,350	3,355	3,340	3,355	+5	+0.15	1,700	-
[2669]	25/11/07	3,340	3,350	3,330	3,350	+20	+0.60	2,500	-
[2669]	25/11/06	3,340	3,345	3,330	3,330	-15	-0.45	2,300	-
[2669]	25/11/05	3,330	3,345	3,315	3,345	+15	+0.45	2,900	-
[2669]	25/11/04	3,310	3,345	3,310	3,330	+15	+0.45	3,600	-
[2669]	25/10/31	3,315	3,325	3,315	3,315	0	0.00	2,400	-
[2669]	25/10/30	3,345	3,345	3,315	3,315	-15	-0.45	2,500	-
[2669]	25/10/29	3,360	3,360	3,315	3,330	-5	-0.15	6,400	-
[2669]	25/10/28	3,365	3,365	3,335	3,335	-20	-0.60	3,500	-
[2669]	25/10/27	3,350	3,370	3,345	3,355	+20	+0.60	5,000	-
[2669]	25/10/24	3,350	3,350	3,325	3,335	-20	-0.60	1,500	-
[2669]	25/10/23	3,345	3,360	3,345	3,355	+10	+0.30	3,800	-
[2669]	25/10/22	3,340	3,360	3,325	3,345	+25	+0.75	6,600	-
[2669]	25/10/21	3,320	3,340	3,320	3,320	-5	-0.15	2,700	-
[2669]	25/10/20	3,335	3,340	3,320	3,325	+10	+0.30	5,300	-
[2669]	25/10/17	3,350	3,350	3,315	3,315	-35	-1.04	4,300	-
[2669]	25/10/16	3,305	3,355	3,295	3,350	+40	+1.21	15,600	-
[2669]	25/10/15	3,310	3,315	3,280	3,310	0	0.00	4,800	-
[2669]	25/10/14	3,275	3,315	3,270	3,310	-15	-0.45	16,400	-
[2669]	25/10/10	3,305	3,340	3,275	3,325	+20	+0.61	20,100	-
[2669]	25/10/09	3,300	3,310	3,290	3,305	+10	+0.30	4,200	-
[2669]	25/10/08	3,280	3,295	3,270	3,295	+5	+0.15	2,500	-
[2669]	25/10/07	3,290	3,290	3,275	3,290	0	0.00	2,400	-
[2669]	25/10/06	3,280	3,290	3,270	3,290	+20	+0.61	4,900	-
[2669]	25/10/03	3,270	3,275	3,265	3,270	+5	+0.15	2,300	-
[2669]	25/10/02	3,290	3,290	3,265	3,265	-25	-0.76	5,400	-
[2669]	25/10/01	3,300	3,305	3,285	3,290	-10	-0.30	5,100	-
[2669]	25/09/30	3,310	3,310	3,295	3,300	-10	-0.30	2,400	-
[2669]	25/09/29	3,330	3,330	3,295	3,310	+10	+0.30	6,000	-
[2669]	25/09/26	3,270	3,330	3,270	3,300	+20	+0.61	14,900	-
[2669]	25/09/25	3,280	3,280	3,265	3,280	0	0.00	5,000	-
[2669]	25/09/24	3,285	3,285	3,270	3,280	0	0.00	3,400	-
[2669]	25/09/22	3,280	3,290	3,280	3,280	0	0.00	2,100	-
[2669]	25/09/19	3,295	3,295	3,275	3,280	-10	-0.30	2,600	-
[2669]	25/09/18	3,285	3,300	3,285	3,290	+5	+0.15	4,000	-
[2669]	25/09/17	3,285	3,300	3,285	3,285	-10	-0.30	3,200	-
[2669]	25/09/16	3,320	3,320	3,295	3,295	-30	-0.90	7,400	-
[2669]	25/09/12	3,270	3,335	3,265	3,325	+55	+1.68	16,900	-
[2669]	25/09/11	3,280	3,280	3,270	3,270	-10	-0.30	5,400	-
[2669]	25/09/10	3,285	3,285	3,280	3,280	-10	-0.30	1,700	-
[2669]	25/09/09	3,290	3,295	3,275	3,290	+5	+0.15	6,400	-
[2669]	25/09/08	3,295	3,295	3,280	3,285	+10	+0.31	4,100	-
[2669]	25/09/05	3,275	3,290	3,270	3,275	0	0.00	5,400	-