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
[2676]	26/10/29	1,997	2,010	1,974	1,984	-16.0	-0.80	113,400	37,060,194,304
[2676]	26/10/28	2,035	2,040	1,995	2,000	-35.0	-1.72	42,200	37,359,067,136
[2676]	26/10/27	2,035	2,053	2,023	2,035	+2.0	+0.10	23,900	38,012,850,176
[2676]	26/10/26	2,066	2,066	2,033	2,033	-11.0	-0.54	30,700	37,975,494,656
[2676]	26/10/23	2,049	2,058	2,027	2,044	0	+0.00	38,400	38,180,966,400
[2676]	26/10/22	2,030	2,048	2,030	2,044	+9.0	+0.44	14,400	38,180,966,400
[2676]	26/10/21	2,017	2,044	2,017	2,035	+10.0	+0.49	19,600	38,012,850,176
[2676]	26/10/20	2,029	2,042	2,008	2,025	-4.0	-0.20	24,600	37,826,056,192
[2676]	26/10/19	2,049	2,050	2,028	2,029	-20.0	-0.98	17,800	37,900,775,424
[2676]	26/10/16	2,024	2,056	2,018	2,049	+58.0	+2.91	24,000	38,274,363,392
[2676]	26/10/15	2,076	2,087	1,991	1,991	-101.0	-4.83	40,800	37,190,950,912
[2676]	26/10/14	2,065	2,095	2,062	2,092	+13.0	+0.63	28,100	39,077,584,896
[2676]	26/10/13	2,066	2,079	2,057	2,079	+5.0	+0.24	22,900	38,834,749,440
[2676]	26/10/09	2,006	2,075	2,005	2,074	+50.0	+2.47	42,700	38,741,352,448
[2676]	26/10/08	2,022	2,032	2,007	2,024	-18.0	-0.88	36,100	37,807,378,432
[2676]	26/10/07	2,069	2,071	2,036	2,042	-22.0	-1.07	24,100	38,143,606,784
[2676]	26/10/06	2,030	2,064	2,024	2,064	+28.0	+1.38	27,500	38,554,558,464
[2676]	26/10/05	2,031	2,049	2,016	2,036	-7.0	-0.34	27,100	38,031,532,032
[2676]	26/10/02	2,051	2,067	2,034	2,043	-26.0	-1.26	23,000	38,162,288,640
[2676]	26/10/01	2,042	2,076	2,040	2,069	+27.0	+1.32	32,200	38,647,955,456
[2676]	26/09/30	2,043	2,055	2,024	2,042	+18.0	+0.89	29,700	38,143,606,784
[2676]	26/09/29	2,049	2,050	2,024	2,024	-61.0	-2.93	37,900	37,807,378,432
[2676]	26/09/28	2,097	2,097	2,065	2,085	0	+0.00	45,400	38,946,828,288
[2676]	26/09/25	2,091	2,091	2,075	2,085	+9.0	+0.43	25,700	38,946,828,288
[2676]	26/09/24	2,073	2,085	2,073	2,076	+4.0	+0.19	19,900	38,778,712,064
[2676]	26/09/18	2,085	2,085	2,069	2,072	-18.0	-0.86	17,000	38,703,992,832
[2676]	26/09/17	2,082	2,090	2,077	2,090	+8.0	+0.38	22,800	39,040,225,280
[2676]	26/09/16	2,077	2,085	2,074	2,082	+5.0	+0.24	10,100	38,890,790,912
[2676]	26/09/15	2,064	2,086	2,063	2,077	+10.0	+0.48	10,700	38,797,393,920
[2676]	26/09/14	2,050	2,073	2,044	2,067	+15.0	+0.73	11,200	38,610,595,840
[2676]	26/09/11	2,063	2,072	2,052	2,052	-7.0	-0.34	21,600	38,330,404,864
[2676]	26/09/10	2,057	2,065	2,050	2,059	+9.0	+0.44	14,500	38,461,161,472
[2676]	26/09/09	2,055	2,062	2,050	2,050	-6.0	-0.29	12,700	38,293,045,248
[2676]	26/09/08	2,063	2,063	2,056	2,056	-7.0	-0.34	8,500	38,405,120,000
[2676]	26/09/07	2,056	2,072	2,055	2,063	-2.0	-0.10	11,700	38,535,876,608
[2676]	26/09/04	2,047	2,071	2,044	2,065	+15.0	+0.73	12,500	38,573,236,224
[2676]	26/09/03	2,052	2,060	2,048	2,050	-2.0	-0.10	20,500	38,293,045,248
[2676]	26/09/02	2,081	2,081	2,051	2,052	-29.0	-1.39	28,400	38,330,404,864
[2676]	26/09/01	2,093	2,099	2,081	2,081	-12.0	-0.57	19,200	38,872,109,056
[2676]	26/08/31	2,086	2,103	2,077	2,093	+7.0	+0.34	15,700	39,096,262,656
[2676]	26/08/28	2,100	2,105	2,086	2,086	-16.0	-0.76	19,600	38,965,506,048
[2676]	26/08/27	2,099	2,105	2,088	2,102	+4.0	+0.19	19,700	39,264,378,880
[2676]	26/08/26	2,100	2,100	2,088	2,098	+7.0	+0.33	13,500	39,189,663,744
[2676]	26/08/25	2,092	2,092	2,079	2,091	+11.0	+0.53	8,000	39,058,907,136
[2676]	26/08/24	2,080	2,098	2,075	2,080	0	+0.00	14,000	38,853,431,296
[2676]	26/08/21	2,079	2,085	2,072	2,080	+1.0	+0.05	9,500	38,853,431,296
[2676]	26/08/20	2,060	2,079	2,060	2,079	+22.0	+1.07	12,100	38,834,749,440
[2676]	26/08/19	2,070	2,078	2,057	2,057	-16.0	-0.77	23,000	38,423,801,856
[2676]	26/08/18	2,076	2,084	2,072	2,073	-11.0	-0.53	9,900	38,722,674,688
[2676]	26/08/17	2,088	2,097	2,084	2,084	-12.0	-0.57	19,100	38,928,150,528
[2676]	26/08/14	2,083	2,100	2,063	2,096	+12.0	+0.58	29,100	39,152,304,128
[2676]	26/08/13	2,068	2,087	2,055	2,084	+23.0	+1.12	22,300	38,928,150,528
[2676]	26/08/12	2,075	2,075	2,057	2,061	+6.0	+0.29	16,500	38,498,521,088
[2676]	26/08/10	2,061	2,077	2,055	2,055	-4.0	-0.19	18,100	38,386,442,240
[2676]	26/08/07	2,060	2,070	2,050	2,059	-4.0	-0.19	19,600	38,461,161,472
[2676]	26/08/06	2,042	2,075	2,037	2,063	-11.0	-0.53	28,800	38,535,876,608
[2676]	26/08/05	2,044	2,100	2,040	2,074	+44.0	+2.17	25,900	38,741,352,448
[2676]	26/08/04	2,038	2,052	2,030	2,030	+4.0	+0.20	11,900	37,919,453,184
[2676]	26/08/03	2,046	2,048	2,026	2,026	-20.0	-0.98	21,500	37,844,733,952
[2676]	26/07/31	2,066	2,069	2,040	2,046	-13.0	-0.63	17,500	38,218,326,016
[2676]	26/07/30	2,061	2,094	2,048	2,059	-33.0	-1.58	38,200	38,461,161,472
[2676]	26/07/29	2,081	2,092	2,060	2,092	+11.0	+0.53	23,300	39,077,584,896
[2676]	26/07/28	2,078	2,091	2,069	2,081	-13.0	-0.62	23,800	38,872,109,056
[2676]	26/07/27	2,084	2,097	2,061	2,094	+37.0	+1.80	24,000	39,114,944,512
[2676]	26/07/24	2,038	2,066	2,035	2,057	+19.0	+0.93	15,600	38,423,801,856
[2676]	26/07/23	2,043	2,047	2,033	2,038	-5.0	-0.24	9,800	38,068,891,648
[2676]	26/07/22	2,060	2,060	2,022	2,043	-8.0	-0.39	18,300	38,162,288,640
[2676]	26/07/21	2,064	2,079	2,047	2,051	-10.0	-0.49	18,300	38,311,723,008
[2676]	26/07/17	2,126	2,126	2,058	2,061	-68	-3.19	22,100	-
[2676]	26/07/16	2,146	2,151	2,128	2,129	-17	-0.79	16,000	-
[2676]	26/07/15	2,142	2,158	2,141	2,146	-4	-0.19	9,900	-
[2676]	26/07/14	2,166	2,180	2,147	2,150	+6	+0.28	15,900	-
[2676]	26/07/13	2,181	2,192	2,144	2,144	-26	-1.20	22,100	-
[2676]	26/07/10	2,139	2,200	2,134	2,170	+60	+2.84	52,900	-
[2676]	26/07/09	2,119	2,140	2,110	2,110	+15	+0.72	25,400	-
[2676]	26/07/08	2,100	2,114	2,095	2,095	-12	-0.57	13,100	-
[2676]	26/07/07	2,110	2,135	2,101	2,107	-3	-0.14	18,500	-
[2676]	26/07/06	2,136	2,145	2,107	2,110	-26	-1.22	28,500	-
[2676]	26/07/03	2,150	2,160	2,129	2,136	+9	+0.42	25,000	-
[2676]	26/07/02	2,113	2,132	2,105	2,127	+14	+0.66	24,300	-
[2676]	26/07/01	2,142	2,160	2,113	2,113	-40	-1.86	17,300	-
[2676]	26/06/30	2,135	2,173	2,122	2,153	-8	-0.37	24,500	-
[2676]	26/06/29	2,114	2,161	2,100	2,161	-3	-0.14	34,300	-
[2676]	26/06/26	2,182	2,182	2,143	2,164	0	0.00	46,500	-
[2676]	26/06/25	2,173	2,173	2,155	2,164	+18	+0.84	15,900	-
[2676]	26/06/24	2,140	2,175	2,140	2,146	+20	+0.94	21,400	-
[2676]	26/06/23	2,135	2,137	2,120	2,126	+1	+0.05	18,300	-
[2676]	26/06/22	2,156	2,170	2,120	2,125	-38	-1.76	18,400	-
[2676]	26/06/19	2,160	2,171	2,139	2,163	+1	+0.05	17,600	-
[2676]	26/06/18	2,164	2,180	2,155	2,162	-2	-0.09	15,400	-
[2676]	26/06/17	2,121	2,180	2,117	2,164	+47	+2.22	50,600	-
[2676]	26/06/16	2,116	2,124	2,100	2,117	+1	+0.05	9,100	-
[2676]	26/06/15	2,132	2,132	2,116	2,116	+1	+0.05	20,500	-
[2676]	26/06/12	2,150	2,150	2,108	2,115	+15	+0.71	45,900	-
[2676]	26/06/11	2,080	2,159	2,072	2,100	+15	+0.72	53,200	-
[2676]	26/06/10	2,061	2,088	2,061	2,085	+5	+0.24	17,400	-
[2676]	26/06/09	2,062	2,080	2,060	2,080	+5	+0.24	11,500	-
[2676]	26/06/08	2,065	2,080	2,055	2,075	+13	+0.63	26,600	-
[2676]	26/06/05	2,052	2,080	2,050	2,062	+13	+0.63	32,800	-
[2676]	26/06/04	2,034	2,049	2,022	2,049	+40	+1.99	33,100	-
[2676]	26/06/03	2,006	2,018	2,002	2,009	+7	+0.35	16,200	-
[2676]	26/06/02	1,993	2,010	1,982	2,002	+9	+0.45	21,800	-
[2676]	26/06/01	2,018	2,024	1,993	1,993	-37	-1.82	22,800	-
[2676]	26/05/29	2,013	2,049	2,012	2,030	+17	+0.84	38,700	-
[2676]	26/05/28	1,977	2,013	1,973	2,013	+33	+1.67	38,200	-
[2676]	26/05/27	2,002	2,002	1,980	1,980	-26	-1.30	17,500	-
[2676]	26/05/26	2,013	2,013	1,991	2,006	+11	+0.55	25,600	-
[2676]	26/05/25	1,999	2,001	1,981	1,995	+15	+0.76	22,100	-
[2676]	26/05/22	1,996	1,999	1,980	1,980	-3	-0.15	16,300	-
[2676]	26/05/21	1,999	1,999	1,983	1,983	-9	-0.45	11,900	-
[2676]	26/05/20	1,962	1,992	1,950	1,992	+32	+1.63	33,900	-
[2676]	26/05/19	1,977	1,983	1,960	1,960	0	0.00	12,700	-
[2676]	26/05/18	1,964	1,972	1,960	1,960	-4	-0.20	22,000	-
[2676]	26/05/15	1,959	1,985	1,958	1,964	+5	+0.26	35,900	-
[2676]	26/05/14	2,012	2,012	1,959	1,959	-41	-2.05	60,100	-
[2676]	26/05/13	2,060	2,060	2,000	2,000	-77	-3.71	51,800	-
[2676]	26/05/12	2,085	2,100	2,076	2,077	+1	+0.05	22,000	-
[2676]	26/05/11	2,069	2,087	2,067	2,076	+7	+0.34	22,500	-
[2676]	26/05/08	2,080	2,084	2,060	2,069	-8	-0.39	22,100	-
[2676]	26/05/07	2,055	2,078	2,047	2,077	+52	+2.57	36,900	-
[2676]	26/05/01	2,023	2,025	2,012	2,025	+14	+0.70	17,000	-
[2676]	26/04/30	2,002	2,023	1,995	2,011	0	0.00	32,600	-
[2676]	26/04/28	1,991	2,011	1,986	2,011	+20	+1.00	30,700	-
[2676]	26/04/27	2,020	2,020	1,990	1,991	-20	-0.99	25,400	-
[2676]	26/04/24	2,001	2,023	2,001	2,011	+15	+0.75	21,600	-
[2676]	26/04/23	2,001	2,002	1,987	1,996	-6	-0.30	29,800	-
[2676]	26/04/22	2,020	2,028	2,002	2,002	-20	-0.99	19,000	-
[2676]	26/04/21	2,040	2,047	2,022	2,022	-17	-0.83	13,300	-
[2676]	26/04/20	2,057	2,061	2,038	2,039	-16	-0.78	15,000	-
[2676]	26/04/17	2,049	2,057	2,044	2,055	+5	+0.24	19,400	-
[2676]	26/04/16	2,039	2,055	2,029	2,050	+23	+1.13	27,400	-
[2676]	26/04/15	2,021	2,040	2,021	2,027	+14	+0.70	15,600	-
[2676]	26/04/14	2,038	2,038	2,013	2,013	-5	-0.25	12,400	-
[2676]	26/04/13	2,019	2,025	2,013	2,018	-1	-0.05	16,300	-
[2676]	26/04/10	2,035	2,035	2,013	2,019	-1	-0.05	17,500	-
[2676]	26/04/09	2,049	2,050	2,017	2,020	-29	-1.42	24,200	-
[2676]	26/04/08	2,059	2,061	2,037	2,049	+19	+0.94	30,600	-
[2676]	26/04/07	2,012	2,030	2,012	2,030	+22	+1.10	14,600	-
[2676]	26/04/06	2,009	2,017	2,008	2,008	+5	+0.25	18,900	-
[2676]	26/04/03	2,026	2,040	2,003	2,003	-28	-1.38	35,000	-
[2676]	26/04/02	2,055	2,061	2,030	2,031	-24	-1.17	20,700	-
[2676]	26/04/01	2,055	2,065	2,031	2,055	+35	+1.73	23,100	-
[2676]	26/03/31	2,003	2,032	2,002	2,020	0	0.00	22,300	-
[2676]	26/03/30	2,000	2,020	1,986	2,020	-80	-3.81	40,300	-
[2676]	26/03/27	2,039	2,100	2,033	2,100	+62	+3.04	34,100	-
[2676]	26/03/26	2,041	2,041	2,018	2,038	+12	+0.59	26,300	-
[2676]	26/03/25	2,043	2,051	2,026	2,026	0	0.00	33,200	-
[2676]	26/03/24	2,038	2,038	2,012	2,026	+28	+1.40	21,800	-
[2676]	26/03/23	2,024	2,024	1,988	1,998	-65	-3.15	58,800	-
[2676]	26/03/19	2,060	2,092	2,060	2,063	-32	-1.53	19,600	-
[2676]	26/03/18	2,079	2,095	2,075	2,095	+35	+1.70	15,900	-
[2676]	26/03/17	2,072	2,082	2,060	2,060	+1	+0.05	16,500	-
[2676]	26/03/16	2,050	2,066	2,050	2,059	+3	+0.15	25,000	-
[2676]	26/03/13	2,049	2,064	2,049	2,056	-11	-0.53	31,500	-
[2676]	26/03/12	2,091	2,091	2,060	2,067	-39	-1.85	32,300	-
[2676]	26/03/11	2,110	2,118	2,099	2,106	+10	+0.48	15,900	-
[2676]	26/03/10	2,100	2,100	2,076	2,096	+30	+1.45	24,100	-
[2676]	26/03/09	2,094	2,094	2,045	2,066	-24	-1.15	48,300	-
[2676]	26/03/06	2,070	2,092	2,060	2,090	0	0.00	27,000	-
[2676]	26/03/05	2,081	2,115	2,075	2,090	+59	+2.90	44,600	-
[2676]	26/03/04	2,055	2,060	2,000	2,031	-54	-2.59	83,400	-
[2676]	26/03/03	2,130	2,134	2,085	2,085	-46	-2.16	52,100	-
[2676]	26/03/02	2,147	2,152	2,122	2,131	-34	-1.57	35,600	-
[2676]	26/02/27	2,142	2,165	2,140	2,165	+14	+0.65	30,900	-
[2676]	26/02/26	2,163	2,163	2,138	2,151	+6	+0.28	35,100	-
[2676]	26/02/25	2,124	2,158	2,117	2,145	+26	+1.23	44,600	-
[2676]	26/02/24	2,104	2,125	2,090	2,119	+21	+1.00	36,500	-
[2676]	26/02/20	2,110	2,118	2,097	2,098	-22	-1.04	28,000	-
[2676]	26/02/19	2,102	2,120	2,101	2,120	+18	+0.86	26,200	-
[2676]	26/02/18	2,100	2,104	2,090	2,102	+13	+0.62	19,800	-
[2676]	26/02/17	2,085	2,104	2,079	2,089	+6	+0.29	27,000	-
[2676]	26/02/16	2,108	2,108	2,080	2,083	-17	-0.81	28,000	-
[2676]	26/02/13	2,120	2,123	2,094	2,100	-17	-0.80	29,900	-
[2676]	26/02/12	2,105	2,128	2,105	2,117	+12	+0.57	41,100	-
[2676]	26/02/10	2,098	2,115	2,098	2,105	+18	+0.86	35,800	-
[2676]	26/02/09	2,120	2,122	2,083	2,087	0	0.00	42,700	-
[2676]	26/02/06	2,073	2,107	2,066	2,087	+17	+0.82	47,800	-
[2676]	26/02/05	2,045	2,074	2,023	2,070	+25	+1.22	61,800	-
[2676]	26/02/04	2,056	2,068	2,040	2,045	+5	+0.25	61,400	-
[2676]	26/02/03	2,030	2,057	2,022	2,040	+22	+1.09	42,700	-
[2676]	26/02/02	2,039	2,060	2,018	2,018	-12	-0.59	37,000	-
[2676]	26/01/30	2,030	2,040	2,023	2,030	0	0.00	31,800	-
[2676]	26/01/29	2,038	2,038	2,023	2,030	-9	-0.44	37,800	-
[2676]	26/01/28	2,035	2,048	2,030	2,039	-6	-0.29	36,700	-
[2676]	26/01/27	2,040	2,055	2,033	2,045	-5	-0.24	34,500	-
[2676]	26/01/26	2,088	2,088	2,050	2,050	-50	-2.38	46,000	-
[2676]	26/01/23	2,085	2,104	2,085	2,100	+19	+0.91	38,300	-
[2676]	26/01/22	2,052	2,085	2,041	2,081	+40	+1.96	40,100	-
[2676]	26/01/21	2,050	2,050	2,038	2,041	-10	-0.49	33,900	-
[2676]	26/01/20	2,071	2,071	2,051	2,051	-20	-0.97	34,500	-
[2676]	26/01/19	2,090	2,090	2,061	2,071	-10	-0.48	34,400	-
[2676]	26/01/16	2,066	2,081	2,049	2,081	+22	+1.07	42,200	-
[2676]	26/01/15	2,061	2,066	2,057	2,059	-2	-0.10	36,800	-
[2676]	26/01/14	2,045	2,064	2,045	2,061	+16	+0.78	46,300	-
[2676]	26/01/13	2,058	2,058	2,030	2,045	+8	+0.39	67,000	-
[2676]	26/01/09	2,033	2,045	2,031	2,037	+4	+0.20	43,000	-
[2676]	26/01/08	2,069	2,069	2,033	2,033	-31	-1.50	68,200	-
[2676]	26/01/07	2,085	2,090	2,064	2,064	-21	-1.01	57,200	-
[2676]	26/01/06	2,087	2,094	2,072	2,085	-5	-0.24	44,400	-
[2676]	26/01/05	2,120	2,124	2,088	2,090	-29	-1.37	51,900	-
[2676]	25/12/30	2,130	2,134	2,119	2,119	-11	-0.52	19,900	-
[2676]	25/12/29	2,150	2,150	2,117	2,130	-49	-2.25	62,600	-
[2676]	25/12/26	2,179	2,183	2,170	2,179	+17	+0.79	43,400	-
[2676]	25/12/25	2,148	2,166	2,145	2,162	+20	+0.93	22,500	-
[2676]	25/12/24	2,152	2,155	2,142	2,142	-2	-0.09	21,400	-
[2676]	25/12/23	2,120	2,144	2,120	2,144	+14	+0.66	23,400	-
[2676]	25/12/22	2,129	2,136	2,114	2,130	+18	+0.85	28,500	-
[2676]	25/12/19	2,122	2,135	2,112	2,112	-17	-0.80	30,400	-
[2676]	25/12/18	2,115	2,141	2,111	2,129	+14	+0.66	21,500	-
[2676]	25/12/17	2,140	2,140	2,112	2,115	-8	-0.38	17,700	-
[2676]	25/12/16	2,153	2,153	2,123	2,123	-27	-1.26	27,300	-
[2676]	25/12/15	2,140	2,155	2,140	2,150	+3	+0.14	29,900	-
[2676]	25/12/12	2,145	2,157	2,137	2,147	+13	+0.61	38,300	-
[2676]	25/12/11	2,162	2,162	2,134	2,134	-20	-0.93	31,400	-
[2676]	25/12/10	2,150	2,172	2,150	2,154	+18	+0.84	53,500	-
[2676]	25/12/09	2,125	2,142	2,121	2,136	+27	+1.28	49,200	-
[2676]	25/12/08	2,108	2,115	2,094	2,109	+34	+1.64	50,000	-
[2676]	25/12/05	2,094	2,095	2,075	2,075	-19	-0.91	27,000	-
[2676]	25/12/04	2,051	2,094	2,051	2,094	+43	+2.10	38,200	-
[2676]	25/12/03	2,061	2,067	2,051	2,051	-12	-0.58	29,200	-
[2676]	25/12/02	2,079	2,081	2,061	2,063	-7	-0.34	20,800	-
[2676]	25/12/01	2,086	2,086	2,062	2,070	-10	-0.48	22,100	-
[2676]	25/11/28	2,072	2,085	2,065	2,080	+8	+0.39	20,700	-
[2676]	25/11/27	2,050	2,073	2,049	2,072	+23	+1.12	35,900	-
[2676]	25/11/26	2,048	2,049	2,032	2,049	+10	+0.49	26,000	-
[2676]	25/11/25	2,039	2,044	2,026	2,039	+4	+0.20	29,500	-
[2676]	25/11/21	2,017	2,035	2,017	2,035	+3	+0.15	22,500	-
[2676]	25/11/20	2,008	2,037	2,005	2,032	+32	+1.60	31,300	-
[2676]	25/11/19	2,007	2,022	1,995	2,000	-9	-0.45	26,900	-
[2676]	25/11/18	2,028	2,032	2,005	2,009	-19	-0.94	22,600	-
[2676]	25/11/17	2,017	2,028	2,010	2,028	+13	+0.65	30,200	-
[2676]	25/11/14	2,022	2,035	2,015	2,015	-10	-0.49	30,100	-
[2676]	25/11/13	2,026	2,040	2,025	2,025	-8	-0.39	17,800	-
[2676]	25/11/12	2,033	2,045	2,031	2,033	+8	+0.40	32,000	-
[2676]	25/11/11	2,035	2,045	2,019	2,025	-4	-0.20	23,800	-
[2676]	25/11/10	2,041	2,044	2,015	2,029	-13	-0.64	41,300	-
[2676]	25/11/07	1,999	2,042	1,999	2,042	+21	+1.04	45,900	-
[2676]	25/11/06	2,048	2,067	1,998	2,021	+90	+4.66	120,300	-
[2676]	25/11/05	1,956	1,956	1,921	1,931	-25	-1.28	32,900	-
[2676]	25/11/04	1,950	1,956	1,927	1,956	+21	+1.09	32,200	-
[2676]	25/10/31	1,947	1,947	1,928	1,935	0	0.00	26,500	-
[2676]	25/10/30	1,943	1,950	1,935	1,935	-1	-0.05	31,100	-
[2676]	25/10/29	1,986	1,986	1,935	1,936	-50	-2.52	95,200	-
[2676]	25/10/28	1,990	1,990	1,964	1,986	-7	-0.35	98,100	-
[2676]	25/10/27	1,999	2,000	1,989	1,993	+4	+0.20	30,900	-
[2676]	25/10/24	1,998	1,998	1,972	1,989	+3	+0.15	31,600	-
[2676]	25/10/23	1,975	1,997	1,970	1,986	+11	+0.56	42,600	-
[2676]	25/10/22	1,962	1,977	1,961	1,975	+14	+0.71	78,700	-
[2676]	25/10/21	1,958	1,970	1,957	1,961	+6	+0.31	35,300	-
[2676]	25/10/20	1,947	1,955	1,943	1,955	+18	+0.93	29,100	-
[2676]	25/10/17	1,943	1,945	1,935	1,937	-2	-0.10	19,600	-
[2676]	25/10/16	1,924	1,940	1,924	1,939	+15	+0.78	26,100	-
[2676]	25/10/15	1,919	1,935	1,918	1,924	+27	+1.42	32,100	-
[2676]	25/10/14	1,899	1,917	1,873	1,897	-3	-0.16	60,200	-
[2676]	25/10/10	1,902	1,905	1,900	1,900	-16	-0.84	27,300	-
[2676]	25/10/09	1,909	1,916	1,906	1,916	+2	+0.10	24,500	-
[2676]	25/10/08	1,920	1,933	1,914	1,914	-1	-0.05	30,200	-
[2676]	25/10/07	1,912	1,928	1,907	1,915	+3	+0.16	32,300	-
[2676]	25/10/06	1,936	1,936	1,901	1,912	+11	+0.58	50,900	-
[2676]	25/10/03	1,900	1,915	1,900	1,901	+1	+0.05	31,300	-
[2676]	25/10/02	1,912	1,918	1,900	1,900	-10	-0.52	37,400	-
[2676]	25/10/01	1,942	1,942	1,910	1,910	-33	-1.70	50,700	-
[2676]	25/09/30	1,951	1,954	1,943	1,943	-7	-0.36	23,500	-
[2676]	25/09/29	1,960	1,964	1,949	1,950	-49	-2.45	45,800	-
[2676]	25/09/26	1,980	1,999	1,980	1,999	+19	+0.96	66,600	-
[2676]	25/09/25	1,970	1,980	1,963	1,980	+10	+0.51	31,300	-
[2676]	25/09/24	1,977	1,977	1,961	1,970	-2	-0.10	39,600	-
[2676]	25/09/22	1,965	1,976	1,960	1,972	-13	-0.65	37,200	-
[2676]	25/09/19	1,952	1,985	1,945	1,985	+34	+1.74	53,000	-
[2676]	25/09/18	1,950	1,955	1,948	1,951	+3	+0.15	34,600	-
[2676]	25/09/17	1,945	1,949	1,940	1,948	-5	-0.26	37,400	-
[2676]	25/09/16	1,942	1,953	1,942	1,953	+10	+0.51	33,700	-
[2676]	25/09/12	1,945	1,950	1,942	1,943	-7	-0.36	39,200	-
[2676]	25/09/11	1,950	1,951	1,942	1,950	+3	+0.15	39,600	-
[2676]	25/09/10	1,940	1,949	1,939	1,947	+5	+0.26	31,000	-
[2676]	25/09/09	1,942	1,950	1,940	1,942	0	0.00	37,000	-
[2676]	25/09/08	1,951	1,956	1,939	1,942	-7	-0.36	53,500	-
[2676]	25/09/05	1,937	1,949	1,935	1,949	+14	+0.72	34,700	-